시장 데이터를 불러오는 중
전체 종목
PGIM Short Duration Multi-Sector Bond ETF 과거 주가
PGIM Short Duration Multi-Sector Bond ETF · PSDM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM Short Duration Multi-Sector Bond ETF · PSDM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,089 | ₩67,089 | ₩66,982 | ₩67,062 | -0.04% | 18.2만 |
| 2026.10.08 | ₩66,995 | ₩67,079 | ₩66,969 | ₩67,049 | +0.08% | 7.1만 |
| 2026.10.07 | ₩66,902 | ₩67,015 | ₩66,888 | ₩67,009 | +0.16% | 7.7만 |
| 2026.10.06 | ₩66,955 | ₩67,035 | ₩66,955 | ₩67,022 | +0.10% | 5.1만 |
| 2026.10.05 | ₩66,928 | ₩66,969 | ₩66,848 | ₩66,902 | -0.04% | 4.1만 |
| 2026.10.02 | ₩67,009 | ₩67,009 | ₩66,863 | ₩66,888 | -0.18% | 1.6만 |
| 2026.10.01 | ₩66,902 | ₩66,928 | ₩66,808 | ₩66,915 | +0.02% | 6.1만 |
| 2026.09.30 | ₩66,915 | ₩66,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,822 |
| -0.14% |
| 2.9만 |
| 2026.09.29 | ₩67,035 | ₩67,102 | ₩66,969 | ₩67,062 | +0.04% | 3만 |
|---|
| 2026.09.28 | ₩67,089 | ₩67,109 | ₩67,005 | ₩67,075 | -0.02% | 2.3만 |
|---|
| 2026.09.25 | ₩67,156 | ₩67,209 | ₩67,049 | ₩67,209 | +0.08% | 1.4만 |
|---|
| 2026.09.24 | ₩67,196 | ₩67,209 | ₩67,089 | ₩67,089 | -0.16% | 1.5만 |
|---|
| 2026.09.23 | ₩67,383 | ₩67,383 | ₩67,129 | ₩67,182 | -0.30% | 3.7만 |
|---|
| 2026.09.22 | ₩67,503 | ₩67,503 | ₩67,303 | ₩67,383 | -0.18% | 3.4만 |
|---|
| 2026.09.21 | ₩67,503 | ₩67,503 | ₩67,289 | ₩67,383 | -0.18% | 4.9만 |
|---|
| 2026.09.18 | ₩67,463 | ₩67,463 | ₩67,343 | ₩67,357 | -0.16% | 1.2만 |
|---|
| 2026.09.17 | ₩67,410 | ₩67,490 | ₩67,343 | ₩67,410 | 0.00% | 4.6만 |
|---|
| 2026.09.16 | ₩67,450 | ₩67,476 | ₩67,303 | ₩67,329 | -0.18% | 2.2만 |
|---|
| 2026.09.15 | ₩67,369 | ₩67,420 | ₩67,356 | ₩67,383 | +0.02% | 1.9만 |
|---|
| 2026.09.14 | ₩67,369 | ₩67,450 | ₩67,316 | ₩67,376 | +0.01% | 2.1만 |
|---|
| 2026.09.11 | ₩67,557 | ₩67,557 | ₩67,436 | ₩67,450 | -0.16% | 2.2만 |
|---|
| 2026.09.10 | ₩67,663 | ₩67,663 | ₩67,463 | ₩67,463 | -0.30% | 1.9만 |
|---|
| 2026.09.09 | ₩67,744 | ₩67,744 | ₩67,623 | ₩67,704 | -0.06% | 3.6만 |
|---|
| 2026.09.08 | ₩67,717 | ₩67,857 | ₩67,610 | ₩67,677 | -0.06% | 34.8만 |
|---|
| 2026.09.04 | ₩67,784 | ₩67,784 | ₩67,744 | ₩67,757 | -0.04% | 2.1만 |
|---|
| 2026.09.03 | ₩67,770 | ₩67,824 | ₩67,744 | ₩67,797 | +0.04% | 5.3만 |
|---|
| 2026.09.02 | ₩67,810 | ₩67,810 | ₩67,655 | ₩67,671 | -0.20% | 1.6만 |
|---|
| 2026.09.01 | ₩67,690 | ₩67,730 | ₩67,690 | ₩67,697 | +0.01% | 2.7만 |
|---|
| 2026.08.31 | ₩67,717 | ₩67,784 | ₩67,690 | ₩67,744 | +0.04% | 3.3만 |
|---|
| 2026.08.28 | ₩68,145 | ₩68,145 | ₩67,984 | ₩67,984 | -0.24% | 1.8만 |
|---|
| 2026.08.27 | ₩68,145 | ₩68,158 | ₩68,051 | ₩68,131 | -0.02% | 1.5만 |
|---|
| 2026.08.26 | ₩68,211 | ₩68,211 | ₩68,104 | ₩68,118 | -0.14% | 1.5만 |
|---|
| 2026.08.25 | ₩68,118 | ₩68,185 | ₩68,091 | ₩68,158 | +0.06% | 2.2만 |
|---|
| 2026.08.24 | ₩68,051 | ₩68,131 | ₩68,038 | ₩68,098 | +0.07% | 7.4만 |
|---|
| 2026.08.21 | ₩68,091 | ₩68,091 | ₩68,038 | ₩68,078 | -0.02% | 1.4만 |
|---|
| 2026.08.20 | ₩68,091 | ₩68,091 | ₩67,877 | ₩67,991 | -0.15% | 13.6만 |
|---|
| 2026.08.19 | ₩68,131 | ₩68,145 | ₩68,087 | ₩68,145 | +0.02% | 7.9만 |
|---|
| 2026.08.18 | ₩68,251 | ₩68,251 | ₩68,038 | ₩68,051 | -0.29% | 1.8만 |
|---|
| 2026.08.17 | ₩68,091 | ₩68,104 | ₩68,064 | ₩68,064 | -0.04% | 2.5만 |
|---|
| 2026.08.14 | ₩68,158 | ₩68,158 | ₩68,091 | ₩68,091 | -0.10% | 2.1만 |
|---|
| 2026.08.13 | ₩68,185 | ₩68,185 | ₩68,064 | ₩68,064 | -0.18% | 3.2만 |
|---|
| 2026.08.12 | ₩68,131 | ₩68,131 | ₩67,957 | ₩67,978 | -0.23% | 2.7만 |
|---|
| 2026.08.11 | ₩67,984 | ₩68,158 | ₩67,944 | ₩67,964 | -0.03% | 1.9만 |
|---|
| 2026.08.10 | ₩67,984 | ₩67,984 | ₩67,919 | ₩67,924 | -0.09% | 1.7만 |
|---|
| 2026.08.07 | ₩68,024 | ₩68,024 | ₩67,984 | ₩68,004 | -0.03% | 1.7만 |
|---|
| 2026.08.06 | ₩68,038 | ₩68,038 | ₩67,931 | ₩67,971 | -0.10% | 11.9만 |
|---|
| 2026.08.05 | ₩67,971 | ₩67,984 | ₩67,944 | ₩67,971 | 0.00% | 1.5만 |
|---|
| 2026.08.04 | ₩67,984 | ₩67,998 | ₩67,931 | ₩67,956 | -0.04% | 3.6만 |
|---|
| 2026.08.03 | ₩67,837 | ₩67,891 | ₩67,837 | ₩67,877 | +0.06% | 4.8만 |
|---|
| 2026.07.31 | ₩67,877 | ₩67,877 | ₩67,757 | ₩67,790 | -0.13% | 1만 |
|---|
| 2026.07.30 | ₩68,091 | ₩68,118 | ₩68,064 | ₩68,079 | -0.02% | 5.2만 |
|---|
| 2026.07.29 | ₩67,944 | ₩68,051 | ₩67,915 | ₩68,018 | +0.11% | 9.9천 |
|---|
| 2026.07.28 | ₩67,971 | ₩68,038 | ₩67,957 | ₩68,018 | +0.07% | 1.4만 |
|---|
| 2026.07.27 | ₩67,917 | ₩68,024 | ₩67,904 | ₩67,917 | 0.00% | 2.2만 |
|---|
| 2026.07.24 | ₩67,904 | ₩67,944 | ₩67,877 | ₩67,877 | -0.04% | 4.2만 |
|---|
| 2026.07.23 | ₩67,851 | ₩68,051 | ₩67,637 | ₩67,677 | -0.26% | 18만 |
|---|
| 2026.07.22 | ₩67,998 | ₩68,008 | ₩67,944 | ₩67,944 | -0.08% | 1.8만 |
|---|
| 2026.07.21 | ₩68,051 | ₩68,051 | ₩67,998 | ₩67,998 | -0.08% | 1.6만 |
|---|
| 2026.07.20 | ₩68,131 | ₩68,131 | ₩68,044 | ₩68,058 | -0.11% | 7.6천 |
|---|
| 2026.07.17 | ₩68,131 | ₩68,345 | ₩68,131 | ₩68,138 | +0.01% | 1.7만 |
|---|
| 2026.07.16 | ₩68,091 | ₩68,185 | ₩68,078 | ₩68,158 | +0.10% | 2.2만 |
|---|
| 2026.07.15 | ₩68,091 | ₩68,158 | ₩68,091 | ₩68,145 | +0.08% | 1.8만 |
|---|
| 2026.07.14 | ₩68,038 | ₩68,051 | ₩67,984 | ₩68,024 | -0.02% | 6.5만 |
|---|
| 2026.07.13 | ₩67,998 | ₩67,998 | ₩67,917 | ₩67,917 | -0.12% | 8.1천 |
|---|
| 2026.07.10 | ₩68,064 | ₩68,064 | ₩68,018 | ₩68,018 | -0.07% | 4.1천 |
|---|
| 2026.07.09 | ₩68,024 | ₩68,064 | ₩68,011 | ₩68,058 | +0.05% | 7.6천 |
|---|
| 2026.07.08 | ₩68,078 | ₩68,078 | ₩67,933 | ₩67,984 | -0.14% | 1.1만 |
|---|
| 2026.07.07 | ₩68,091 | ₩68,104 | ₩68,024 | ₩68,024 | -0.10% | 1.9만 |
|---|
| 2026.07.06 | ₩68,131 | ₩68,131 | ₩68,064 | ₩68,098 | -0.05% | 1.3만 |
|---|
| 2026.07.02 | ₩68,078 | ₩68,104 | ₩68,064 | ₩68,082 | +0.01% | 1.6만 |
|---|
| 2026.07.01 | ₩68,011 | ₩68,038 | ₩67,998 | ₩68,024 | +0.02% | 2.7만 |
|---|
| 2026.06.30 | ₩68,145 | ₩68,145 | ₩68,011 | ₩68,024 | -0.18% | 2.1만 |
|---|
| 2026.06.29 | ₩68,425 | ₩68,425 | ₩68,292 | ₩68,325 | -0.15% | 1.1만 |
|---|
| 2026.06.26 | ₩68,318 | ₩68,345 | ₩68,305 | ₩68,325 | +0.01% | 6.1천 |
|---|
| 2026.06.25 | ₩68,305 | ₩68,318 | ₩68,292 | ₩68,298 | -0.01% | 1.4만 |
|---|
| 2026.06.24 | ₩68,318 | ₩68,318 | ₩68,198 | ₩68,245 | -0.11% | 1.2만 |
|---|
| 2026.06.23 | ₩68,145 | ₩68,185 | ₩68,104 | ₩68,131 | -0.02% | 1.4만 |
|---|
| 2026.06.22 | ₩68,145 | ₩68,198 | ₩67,837 | ₩68,084 | -0.09% | 3.5만 |
|---|
| 2026.06.18 | ₩68,278 | ₩68,278 | ₩68,158 | ₩68,158 | -0.18% | 1.5만 |
|---|
| 2026.06.17 | ₩68,305 | ₩68,332 | ₩68,078 | ₩68,078 | -0.33% | 3.7만 |
|---|
| 2026.06.16 | ₩68,385 | ₩68,385 | ₩68,158 | ₩68,298 | -0.13% | 2.2만 |
|---|
| 2026.06.15 | ₩68,332 | ₩68,332 | ₩68,265 | ₩68,305 | -0.04% | 1.7만 |
|---|
| 2026.06.12 | ₩68,318 | ₩68,318 | ₩67,957 | ₩68,238 | -0.12% | 2.3만 |
|---|
| 2026.06.11 | ₩68,104 | ₩68,211 | ₩68,078 | ₩68,211 | +0.16% | 1.3만 |
|---|
| 2026.06.10 | ₩68,118 | ₩68,118 | ₩68,011 | ₩68,078 | -0.06% | 2만 |
|---|
| 2026.06.09 | ₩68,078 | ₩68,118 | ₩68,031 | ₩68,091 | +0.02% | 2.6만 |
|---|
| 2026.06.08 | ₩68,078 | ₩68,091 | ₩67,998 | ₩67,998 | -0.12% | 13.2만 |
|---|
| 2026.06.05 | ₩68,078 | ₩68,118 | ₩68,011 | ₩68,031 | -0.07% | 4.5만 |
|---|
| 2026.06.04 | ₩68,198 | ₩68,211 | ₩68,158 | ₩68,171 | -0.04% | 3.5만 |
|---|
| 2026.06.03 | ₩68,131 | ₩68,171 | ₩68,118 | ₩68,131 | 0.00% | 1.5만 |
|---|
| 2026.06.02 | ₩68,185 | ₩68,225 | ₩68,185 | ₩68,198 | +0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩68,251 | ₩68,412 | ₩68,171 | ₩68,238 | -0.02% | 4만 |
|---|
| 2026.05.29 | ₩68,225 | ₩68,251 | ₩68,185 | ₩68,231 | +0.01% | 3.2만 |
|---|
| 2026.05.28 | ₩68,385 | ₩68,492 | ₩68,366 | ₩68,463 | +0.11% | 2.8만 |
|---|
| 2026.05.27 | ₩68,358 | ₩68,398 | ₩68,358 | ₩68,378 | +0.03% | 4.7만 |
|---|
| 2026.05.26 | ₩68,439 | ₩68,439 | ₩68,305 | ₩68,372 | -0.10% | 2만 |
|---|
| 2026.05.22 | ₩68,278 | ₩68,345 | ₩68,238 | ₩68,292 | +0.02% | 2.5만 |
|---|
| 2026.05.21 | ₩68,198 | ₩68,292 | ₩68,185 | ₩68,278 | +0.12% | 1.9만 |
|---|
| 2026.05.20 | ₩68,118 | ₩68,385 | ₩68,091 | ₩68,258 | +0.21% | 2.1만 |
|---|
| 2026.05.19 | ₩68,118 | ₩68,131 | ₩68,038 | ₩68,044 | -0.11% | 1.8만 |
|---|
| 2026.05.18 | ₩68,185 | ₩68,205 | ₩68,078 | ₩68,165 | -0.03% | 1.4만 |
|---|
| 2026.05.15 | ₩68,198 | ₩68,238 | ₩68,171 | ₩68,185 | -0.02% | 1.6만 |
|---|
| 2026.05.14 | ₩68,425 | ₩68,425 | ₩68,265 | ₩68,265 | -0.23% | 1.2만 |
|---|
| 2026.05.13 | ₩68,278 | ₩68,305 | ₩68,251 | ₩68,278 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩68,358 | ₩68,425 | ₩68,265 | ₩68,292 | -0.10% | 1.6만 |
|---|
| 2026.05.11 | ₩68,385 | ₩68,412 | ₩68,358 | ₩68,365 | -0.03% | 1.9만 |
|---|
| 2026.05.08 | ₩68,398 | ₩68,445 | ₩68,372 | ₩68,439 | +0.06% | 1.9만 |
|---|
| 2026.05.07 | ₩68,479 | ₩68,492 | ₩68,358 | ₩68,358 | -0.18% | 1.3만 |
|---|
| 2026.05.06 | ₩68,372 | ₩68,412 | ₩68,358 | ₩68,412 | +0.06% | 2.4만 |
|---|
| 2026.05.05 | ₩68,345 | ₩68,345 | ₩68,258 | ₩68,285 | -0.09% | 1.8만 |
|---|
| 2026.05.04 | ₩68,278 | ₩68,372 | ₩68,211 | ₩68,245 | -0.05% | 2.1만 |
|---|
| 2026.05.01 | ₩68,305 | ₩68,413 | ₩68,305 | ₩68,325 | +0.03% | 1.9만 |
|---|
| 2026.04.30 | ₩68,265 | ₩68,292 | ₩68,238 | ₩68,259 | -0.01% | 9.4천 |
|---|
| 2026.04.29 | ₩68,612 | ₩68,612 | ₩68,432 | ₩68,445 | -0.24% | 8.3천 |
|---|
| 2026.04.28 | ₩68,639 | ₩68,639 | ₩68,520 | ₩68,552 | -0.13% | 1.1만 |
|---|
| 2026.04.27 | ₩68,586 | ₩68,622 | ₩68,586 | ₩68,592 | +0.01% | 1.8만 |
|---|
| 2026.04.24 | ₩68,559 | ₩68,626 | ₩68,519 | ₩68,606 | +0.07% | 1.2만 |
|---|
| 2026.04.23 | ₩68,612 | ₩68,626 | ₩68,505 | ₩68,505 | -0.16% | 2.3만 |
|---|
| 2026.04.22 | ₩68,639 | ₩68,639 | ₩68,586 | ₩68,592 | -0.07% | 1.2만 |
|---|
| 2026.04.21 | ₩68,626 | ₩68,639 | ₩68,579 | ₩68,579 | -0.07% | 5.1만 |
|---|
| 2026.04.20 | ₩68,666 | ₩68,679 | ₩68,632 | ₩68,679 | +0.02% | 1.9만 |
|---|
| 2026.04.17 | ₩68,639 | ₩68,693 | ₩68,626 | ₩68,666 | +0.04% | 1만 |
|---|
| 2026.04.16 | ₩68,492 | ₩68,545 | ₩68,479 | ₩68,545 | +0.08% | 1.4만 |
|---|
| 2026.04.15 | ₩68,519 | ₩68,586 | ₩68,519 | ₩68,572 | +0.08% | 1.9만 |
|---|
| 2026.04.14 | ₩68,532 | ₩68,612 | ₩68,505 | ₩68,572 | +0.06% | 1.3만 |
|---|
| 2026.04.13 | ₩68,492 | ₩68,492 | ₩68,372 | ₩68,445 | -0.07% | 5.2만 |
|---|
| 2026.04.10 | ₩68,439 | ₩68,439 | ₩68,412 | ₩68,412 | -0.04% | 3.3천 |
|---|
| 2026.04.09 | ₩68,385 | ₩68,479 | ₩68,378 | ₩68,445 | +0.09% | 2.6만 |
|---|
| 2026.04.08 | ₩68,398 | ₩68,412 | ₩68,318 | ₩68,378 | -0.03% | 2.7만 |
|---|
| 2026.04.07 | ₩68,225 | ₩68,322 | ₩68,131 | ₩68,272 | +0.07% | 1.7만 |
|---|
| 2026.04.06 | ₩68,198 | ₩68,305 | ₩68,198 | ₩68,225 | +0.04% | 2만 |
|---|
| 2026.04.02 | ₩68,185 | ₩68,392 | ₩68,158 | ₩68,231 | +0.07% | 1.5만 |
|---|
| 2026.04.01 | ₩68,198 | ₩68,198 | ₩68,158 | ₩68,185 | -0.02% | 1.8만 |
|---|
| 2026.03.31 | ₩68,158 | ₩68,158 | ₩68,051 | ₩68,118 | -0.06% | 1.3만 |
|---|
| 2026.03.30 | ₩68,211 | ₩68,278 | ₩68,185 | ₩68,225 | +0.02% | 3.7만 |
|---|
| 2026.03.27 | ₩68,064 | ₩68,185 | ₩68,038 | ₩68,158 | +0.14% | 1.4만 |
|---|
| 2026.03.26 | ₩68,332 | ₩68,332 | ₩68,131 | ₩68,145 | -0.27% | 2.6만 |
|---|
| 2026.03.25 | ₩68,318 | ₩68,338 | ₩68,258 | ₩68,278 | -0.06% | 1.4만 |
|---|
| 2026.03.24 | ₩68,051 | ₩68,345 | ₩68,051 | ₩68,158 | +0.16% | 6.8만 |
|---|
| 2026.03.23 | ₩68,171 | ₩68,305 | ₩68,171 | ₩68,211 | +0.06% | 9.7천 |
|---|
| 2026.03.20 | ₩68,251 | ₩68,251 | ₩67,891 | ₩68,118 | -0.20% | 2.3만 |
|---|
| 2026.03.19 | ₩68,238 | ₩68,412 | ₩67,877 | ₩68,388 | +0.22% | 16.1만 |
|---|
| 2026.03.18 | ₩68,452 | ₩68,626 | ₩68,398 | ₩68,398 | -0.08% | 10만 |
|---|
| 2026.03.17 | ₩68,479 | ₩68,666 | ₩68,479 | ₩68,525 | +0.07% | 1.3만 |
|---|
| 2026.03.16 | ₩68,412 | ₩68,485 | ₩68,398 | ₩68,465 | +0.08% | 1.8만 |
|---|
| 2026.03.13 | ₩68,398 | ₩68,425 | ₩68,332 | ₩68,332 | -0.10% | 2만 |
|---|
| 2026.03.12 | ₩68,463 | ₩68,465 | ₩68,372 | ₩68,381 | -0.12% | 2만 |
|---|
| 2026.03.11 | ₩68,572 | ₩68,628 | ₩68,532 | ₩68,572 | 0.00% | 1.8만 |
|---|
| 2026.03.10 | ₩68,652 | ₩68,719 | ₩68,626 | ₩68,639 | -0.02% | 8.6천 |
|---|
| 2026.03.09 | ₩68,505 | ₩68,639 | ₩68,505 | ₩68,599 | +0.14% | 2.2만 |
|---|
| 2026.03.06 | ₩68,559 | ₩68,759 | ₩68,559 | ₩68,650 | +0.13% | 4.1만 |
|---|
| 2026.03.05 | ₩68,639 | ₩68,786 | ₩68,626 | ₩68,686 | +0.07% | 3.9만 |
|---|
| 2026.03.04 | ₩68,733 | ₩68,786 | ₩68,706 | ₩68,733 | 0.00% | 12.3만 |
|---|
| 2026.03.03 | ₩68,639 | ₩68,786 | ₩68,639 | ₩68,766 | +0.18% | 2.1만 |
|---|
| 2026.03.02 | ₩68,786 | ₩68,786 | ₩68,746 | ₩68,766 | -0.03% | 1.5만 |
|---|
| 2026.02.27 | ₩69,134 | ₩69,187 | ₩69,134 | ₩69,174 | +0.06% | 1.3만 |
|---|
| 2026.02.26 | ₩69,080 | ₩69,187 | ₩69,067 | ₩69,107 | +0.04% | 2.4만 |
|---|
| 2026.02.25 | ₩69,067 | ₩69,093 | ₩69,053 | ₩69,073 | +0.01% | 1.1만 |
|---|
| 2026.02.24 | ₩69,053 | ₩69,120 | ₩69,053 | ₩69,093 | +0.06% | 3.5만 |
|---|
| 2026.02.23 | ₩69,080 | ₩69,147 | ₩69,080 | ₩69,127 | +0.07% | 6.4천 |
|---|
| 2026.02.20 | ₩69,040 | ₩69,187 | ₩69,040 | ₩69,053 | +0.02% | 2.3만 |
|---|
| 2026.02.19 | ₩68,987 | ₩69,067 | ₩68,980 | ₩69,047 | +0.09% | 3.1만 |
|---|
| 2026.02.18 | ₩69,053 | ₩69,053 | ₩69,003 | ₩69,020 | -0.05% | 2.9만 |
|---|
| 2026.02.17 | ₩69,080 | ₩69,120 | ₩69,013 | ₩69,045 | -0.05% | 9.3천 |
|---|
| 2026.02.13 | ₩69,040 | ₩69,093 | ₩69,013 | ₩69,073 | +0.05% | 1.2만 |
|---|
| 2026.02.12 | ₩68,933 | ₩69,047 | ₩68,933 | ₩68,993 | +0.09% | 2.1만 |
|---|
| 2026.02.11 | ₩68,906 | ₩68,987 | ₩68,893 | ₩68,926 | +0.03% | 9.3천 |
|---|
| 2026.02.10 | ₩68,987 | ₩69,053 | ₩68,960 | ₩68,980 | -0.01% | 1.5만 |
|---|
| 2026.02.09 | ₩68,933 | ₩69,000 | ₩68,913 | ₩68,933 | 0.00% | 1.6만 |
|---|
| 2026.02.06 | ₩68,973 | ₩68,973 | ₩68,880 | ₩68,913 | -0.09% | 7.5천 |
|---|
| 2026.02.05 | ₩68,853 | ₩68,920 | ₩68,845 | ₩68,900 | +0.07% | 1.1만 |
|---|
| 2026.02.04 | ₩68,759 | ₩68,799 | ₩68,746 | ₩68,766 | +0.01% | 1.8만 |
|---|
| 2026.02.03 | ₩68,733 | ₩69,040 | ₩68,733 | ₩68,806 | +0.11% | 1.6만 |
|---|
| 2026.02.02 | ₩68,773 | ₩68,799 | ₩68,758 | ₩68,773 | 0.00% | 8.8천 |
|---|
| 2026.01.30 | ₩68,987 | ₩69,087 | ₩68,987 | ₩69,052 | +0.09% | 2.1만 |
|---|
| 2026.01.29 | ₩69,053 | ₩69,053 | ₩68,953 | ₩69,013 | -0.06% | 1.2만 |
|---|
| 2026.01.28 | ₩69,000 | ₩69,047 | ₩68,960 | ₩68,973 | -0.04% | 9.4천 |
|---|
| 2026.01.27 | ₩68,960 | ₩69,080 | ₩68,960 | ₩69,009 | +0.07% | 8천 |
|---|
| 2026.01.26 | ₩68,920 | ₩68,933 | ₩68,920 | ₩68,926 | +0.01% | 1.5만 |
|---|
| 2026.01.23 | ₩68,880 | ₩68,946 | ₩68,880 | ₩68,940 | +0.09% | 1.2만 |
|---|
| 2026.01.22 | ₩68,853 | ₩68,900 | ₩68,840 | ₩68,873 | +0.03% | 2.9만 |
|---|
| 2026.01.21 | ₩68,853 | ₩68,893 | ₩68,830 | ₩68,878 | +0.04% | 1.5만 |
|---|
| 2026.01.20 | ₩68,799 | ₩68,880 | ₩68,799 | ₩68,860 | +0.09% | 1.4만 |
|---|
| 2026.01.16 | ₩68,873 | ₩68,873 | ₩68,842 | ₩68,846 | -0.04% | 7.6천 |
|---|
| 2026.01.15 | ₩68,880 | ₩68,880 | ₩68,826 | ₩68,840 | -0.06% | 1.3만 |
|---|
| 2026.01.14 | ₩68,880 | ₩68,906 | ₩68,860 | ₩68,873 | -0.01% | 1.3만 |
|---|
| 2026.01.13 | ₩68,853 | ₩68,880 | ₩68,826 | ₩68,860 | +0.01% | 1.5만 |
|---|
| 2026.01.12 | ₩68,799 | ₩68,853 | ₩68,799 | ₩68,846 | +0.07% | 9.8천 |
|---|
| 2026.01.09 | ₩68,866 | ₩68,940 | ₩68,819 | ₩68,868 | +0.00% | 1.2만 |
|---|
| 2026.01.08 | ₩68,799 | ₩68,840 | ₩68,799 | ₩68,833 | +0.05% | 7천 |
|---|
| 2026.01.07 | ₩68,853 | ₩68,893 | ₩68,830 | ₩68,848 | -0.01% | 3.9천 |
|---|
| 2026.01.06 | ₩68,826 | ₩68,833 | ₩68,759 | ₩68,833 | +0.01% | 1.8만 |
|---|
| 2026.01.05 | ₩68,773 | ₩68,933 | ₩68,773 | ₩68,846 | +0.11% | 2.3만 |
|---|
| 2026.01.02 | ₩68,773 | ₩68,826 | ₩68,759 | ₩68,779 | +0.01% | 1.1만 |
|---|
| 2025.12.31 | ₩68,733 | ₩68,799 | ₩68,733 | ₩68,786 | +0.08% | 2.1만 |
|---|
| 2025.12.30 | ₩68,759 | ₩68,791 | ₩68,743 | ₩68,786 | +0.04% | 1.2만 |
|---|
| 2025.12.29 | ₩68,987 | ₩69,120 | ₩68,977 | ₩69,033 | +0.07% | 1.7만 |
|---|
| 2025.12.26 | ₩68,973 | ₩68,987 | ₩68,960 | ₩68,980 | +0.01% | 3.2천 |
|---|
| 2025.12.24 | ₩68,920 | ₩68,946 | ₩68,901 | ₩68,946 | +0.04% | 3.9천 |
|---|
| 2025.12.23 | ₩68,853 | ₩68,973 | ₩68,826 | ₩68,880 | +0.04% | 1.5만 |
|---|
| 2025.12.22 | ₩68,906 | ₩68,920 | ₩68,893 | ₩68,893 | -0.02% | 7.8천 |
|---|
| 2025.12.19 | ₩68,893 | ₩68,946 | ₩68,866 | ₩68,886 | -0.01% | 2.3만 |
|---|
| 2025.12.18 | ₩68,906 | ₩68,920 | ₩68,873 | ₩68,900 | -0.01% | 3만 |
|---|
| 2025.12.17 | ₩68,799 | ₩68,906 | ₩68,799 | ₩68,860 | +0.09% | 3.2만 |
|---|
| 2025.12.16 | ₩68,773 | ₩68,880 | ₩68,773 | ₩68,860 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩68,813 | ₩68,853 | ₩68,759 | ₩68,813 | 0.00% | 3.3만 |
|---|
| 2025.12.12 | ₩68,746 | ₩68,773 | ₩68,733 | ₩68,733 | -0.02% | 3.4만 |
|---|
| 2025.12.11 | ₩68,826 | ₩68,826 | ₩68,786 | ₩68,793 | -0.05% | 1.1만 |
|---|
| 2025.12.10 | ₩68,612 | ₩68,799 | ₩68,612 | ₩68,757 | +0.21% | 2.5만 |
|---|
| 2025.12.09 | ₩68,693 | ₩68,706 | ₩68,639 | ₩68,646 | -0.07% | 2.4만 |
|---|
| 2025.12.08 | ₩68,679 | ₩68,706 | ₩68,646 | ₩68,686 | +0.01% | 11.4만 |
|---|
| 2025.12.05 | ₩68,733 | ₩68,746 | ₩68,693 | ₩68,706 | -0.04% | 1.7만 |
|---|
| 2025.12.04 | ₩68,759 | ₩68,946 | ₩68,693 | ₩68,757 | -0.00% | 3.4만 |
|---|
| 2025.12.03 | ₩68,773 | ₩68,833 | ₩68,766 | ₩68,793 | +0.03% | 4.9만 |
|---|
| 2025.12.02 | ₩68,693 | ₩68,759 | ₩68,679 | ₩68,739 | +0.07% | 4.5만 |
|---|
| 2025.12.01 | ₩68,706 | ₩68,719 | ₩68,679 | ₩68,684 | -0.03% | 7.4천 |
|---|
| 2025.11.28 | ₩68,974 | ₩69,000 | ₩68,960 | ₩68,974 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩68,944 | ₩69,053 | ₩68,926 | ₩69,027 | +0.12% | 3.9만 |
|---|
| 2025.11.25 | ₩68,920 | ₩69,113 | ₩68,906 | ₩68,985 | +0.10% | 2.2만 |
|---|
| 2025.11.24 | ₩68,880 | ₩69,067 | ₩68,826 | ₩68,913 | +0.05% | 2.1만 |
|---|
| 2025.11.21 | ₩68,880 | ₩68,893 | ₩68,759 | ₩68,886 | +0.01% | 1.8만 |
|---|
| 2025.11.20 | ₩68,819 | ₩68,840 | ₩68,786 | ₩68,799 | -0.03% | 1.4만 |
|---|
| 2025.11.19 | ₩68,813 | ₩68,813 | ₩68,749 | ₩68,759 | -0.08% | 1.7만 |
|---|
| 2025.11.18 | ₩68,766 | ₩68,799 | ₩68,730 | ₩68,773 | +0.01% | 1.3만 |
|---|
| 2025.11.17 | ₩68,759 | ₩68,759 | ₩68,706 | ₩68,726 | -0.05% | 3.3만 |
|---|
| 2025.11.14 | ₩68,746 | ₩68,773 | ₩68,693 | ₩68,706 | -0.06% | 1만 |
|---|
| 2025.11.13 | ₩68,759 | ₩68,786 | ₩68,693 | ₩68,753 | -0.01% | 1.8만 |
|---|
| 2025.11.12 | ₩68,826 | ₩68,826 | ₩68,786 | ₩68,793 | -0.05% | 12.7만 |
|---|
| 2025.11.11 | ₩68,840 | ₩68,853 | ₩68,813 | ₩68,844 | +0.01% | 6.7천 |
|---|
| 2025.11.10 | ₩68,773 | ₩68,773 | ₩68,747 | ₩68,766 | -0.01% | 6.8천 |
|---|
| 2025.11.07 | ₩68,746 | ₩68,802 | ₩68,746 | ₩68,766 | +0.03% | 1.5만 |
|---|
| 2025.11.06 | ₩68,706 | ₩68,806 | ₩68,706 | ₩68,786 | +0.12% | 1.6만 |
|---|
| 2025.11.05 | ₩68,683 | ₩68,733 | ₩68,600 | ₩68,706 | +0.03% | 4.4만 |
|---|
| 2025.11.04 | ₩68,652 | ₩68,719 | ₩68,652 | ₩68,699 | +0.07% | 1.6만 |
|---|
| 2025.11.03 | ₩68,666 | ₩68,733 | ₩68,652 | ₩68,679 | +0.02% | 1.6만 |
|---|
| 2025.10.31 | ₩68,933 | ₩68,987 | ₩68,920 | ₩68,933 | 0.00% | 2.2만 |
|---|
| 2025.10.30 | ₩68,853 | ₩68,926 | ₩68,853 | ₩68,893 | +0.06% | 4.6만 |
|---|
| 2025.10.29 | ₩69,067 | ₩69,067 | ₩68,960 | ₩68,966 | -0.15% | 9.6천 |
|---|
| 2025.10.28 | ₩69,053 | ₩69,080 | ₩69,040 | ₩69,080 | +0.04% | 8.9천 |
|---|
| 2025.10.27 | ₩68,987 | ₩69,107 | ₩68,987 | ₩69,060 | +0.11% | 1.4만 |
|---|
| 2025.10.24 | ₩69,027 | ₩69,053 | ₩69,027 | ₩69,053 | +0.04% | 1만 |
|---|
| 2025.10.23 | ₩68,973 | ₩69,040 | ₩68,973 | ₩69,027 | +0.08% | 2.4만 |
|---|
| 2025.10.22 | ₩69,013 | ₩69,067 | ₩68,987 | ₩69,047 | +0.05% | 2.4만 |
|---|
| 2025.10.21 | ₩69,000 | ₩69,001 | ₩68,987 | ₩69,001 | +0.00% | 5.5천 |
|---|
| 2025.10.20 | ₩68,973 | ₩69,534 | ₩68,965 | ₩68,993 | +0.03% | 2만 |
|---|
| 2025.10.17 | ₩68,946 | ₩68,960 | ₩68,914 | ₩68,946 | 0.00% | 3.6만 |
|---|
| 2025.10.16 | ₩68,893 | ₩68,987 | ₩68,873 | ₩68,987 | +0.14% | 1.3만 |
|---|
| 2025.10.15 | ₩68,893 | ₩68,920 | ₩68,860 | ₩68,886 | -0.01% | 1만 |
|---|
| 2025.10.14 | ₩68,813 | ₩68,920 | ₩68,759 | ₩68,866 | +0.08% | 4.9만 |
|---|
| 2025.10.13 | ₩68,880 | ₩68,880 | ₩68,766 | ₩68,793 | -0.13% | 6.6천 |
|---|
| 2025.10.10 | ₩68,733 | ₩68,799 | ₩68,693 | ₩68,719 | -0.02% | 5.4만 |
|---|