시장 데이터를 불러오는 중
전체 종목
PGIM Short Duration High Yield ETF 과거 주가
PGIM Short Duration High Yield ETF · PSH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM Short Duration High Yield ETF · PSH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,768 | ₩65,768 | ₩65,527 | ₩65,668 | -0.15% | 13.3만 |
| 2026.10.08 | ₩65,674 | ₩65,674 | ₩65,500 | ₩65,554 | -0.18% | 1만 |
| 2026.10.07 | ₩65,674 | ₩65,700 | ₩65,500 | ₩65,688 | +0.02% | 1.4만 |
| 2026.10.06 | ₩65,674 | ₩65,701 | ₩65,527 | ₩65,527 | -0.22% | 3.7만 |
| 2026.10.05 | ₩65,487 | ₩65,514 | ₩65,353 | ₩65,420 | -0.10% | 1.9만 |
| 2026.10.02 | ₩65,715 | ₩65,715 | ₩65,299 | ₩65,299 | -0.63% | 2만 |
| 2026.10.01 | ₩65,246 | ₩65,447 | ₩65,152 | ₩65,353 | +0.16% | 3.2만 |
| 2026.09.30 | ₩65,621 | ₩65,621 | ₩65,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,219 |
| -0.61% |
| 2.7만 |
| 2026.09.29 | ₩65,768 | ₩65,768 | ₩65,569 | ₩65,688 | -0.12% | 1.6만 |
|---|
| 2026.09.28 | ₩65,916 | ₩65,916 | ₩65,701 | ₩65,808 | -0.16% | 2.4만 |
|---|
| 2026.09.25 | ₩65,936 | ₩66,036 | ₩65,849 | ₩65,971 | +0.05% | 1.1만 |
|---|
| 2026.09.24 | ₩65,902 | ₩66,050 | ₩65,902 | ₩66,009 | +0.16% | 1.7만 |
|---|
| 2026.09.23 | ₩66,425 | ₩66,425 | ₩65,983 | ₩66,067 | -0.54% | 3.7만 |
|---|
| 2026.09.22 | ₩66,382 | ₩66,385 | ₩66,292 | ₩66,371 | -0.02% | 3.9만 |
|---|
| 2026.09.21 | ₩66,331 | ₩66,394 | ₩66,291 | ₩66,332 | +0.00% | 1.2만 |
|---|
| 2026.09.18 | ₩66,438 | ₩66,438 | ₩66,197 | ₩66,344 | -0.14% | 1.1만 |
|---|
| 2026.09.17 | ₩66,465 | ₩66,465 | ₩66,237 | ₩66,340 | -0.19% | 38.9만 |
|---|
| 2026.09.16 | ₩66,318 | ₩66,371 | ₩66,197 | ₩66,202 | -0.17% | 1.2만 |
|---|
| 2026.09.15 | ₩66,224 | ₩66,304 | ₩66,170 | ₩66,189 | -0.05% | 2.9만 |
|---|
| 2026.09.14 | ₩66,210 | ₩66,385 | ₩66,197 | ₩66,318 | +0.16% | 2.1만 |
|---|
| 2026.09.11 | ₩66,371 | ₩66,385 | ₩66,297 | ₩66,297 | -0.11% | 1.3만 |
|---|
| 2026.09.10 | ₩66,545 | ₩66,545 | ₩66,324 | ₩66,324 | -0.33% | 2만 |
|---|
| 2026.09.09 | ₩66,612 | ₩66,612 | ₩66,492 | ₩66,559 | -0.08% | 1.4만 |
|---|
| 2026.09.08 | ₩66,519 | ₩66,653 | ₩66,489 | ₩66,532 | +0.02% | 2.2만 |
|---|
| 2026.09.04 | ₩66,586 | ₩66,635 | ₩66,492 | ₩66,586 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩66,519 | ₩66,693 | ₩66,519 | ₩66,639 | +0.18% | 1.1만 |
|---|
| 2026.09.02 | ₩66,720 | ₩66,720 | ₩66,465 | ₩66,551 | -0.25% | 3.1만 |
|---|
| 2026.09.01 | ₩66,746 | ₩66,746 | ₩66,505 | ₩66,586 | -0.24% | 2.5만 |
|---|
| 2026.08.31 | ₩66,733 | ₩66,733 | ₩66,559 | ₩66,666 | -0.10% | 2.7만 |
|---|
| 2026.08.28 | ₩67,135 | ₩67,135 | ₩66,934 | ₩66,962 | -0.26% | 3.1만 |
|---|
| 2026.08.27 | ₩66,994 | ₩67,081 | ₩66,985 | ₩67,039 | +0.07% | 2.3만 |
|---|
| 2026.08.26 | ₩67,041 | ₩67,041 | ₩66,894 | ₩66,974 | -0.10% | 1.2만 |
|---|
| 2026.08.25 | ₩66,988 | ₩67,001 | ₩66,894 | ₩66,974 | -0.02% | 1.5만 |
|---|
| 2026.08.24 | ₩67,202 | ₩67,202 | ₩66,827 | ₩66,883 | -0.47% | 3.4만 |
|---|
| 2026.08.21 | ₩66,961 | ₩66,961 | ₩66,827 | ₩66,880 | -0.12% | 1.4만 |
|---|
| 2026.08.20 | ₩66,854 | ₩66,867 | ₩66,693 | ₩66,800 | -0.08% | 2.8만 |
|---|
| 2026.08.19 | ₩67,095 | ₩67,095 | ₩66,787 | ₩66,894 | -0.30% | 5.8만 |
|---|
| 2026.08.18 | ₩66,746 | ₩66,880 | ₩66,693 | ₩66,827 | +0.12% | 3.2만 |
|---|
| 2026.08.17 | ₩67,028 | ₩67,028 | ₩66,827 | ₩66,894 | -0.20% | 2.5만 |
|---|
| 2026.08.14 | ₩66,887 | ₩66,934 | ₩66,840 | ₩66,900 | +0.02% | 1.4만 |
|---|
| 2026.08.13 | ₩66,988 | ₩66,988 | ₩66,827 | ₩66,947 | -0.06% | 2.6만 |
|---|
| 2026.08.12 | ₩66,733 | ₩66,813 | ₩66,720 | ₩66,813 | +0.12% | 2.1만 |
|---|
| 2026.08.11 | ₩66,840 | ₩66,840 | ₩66,693 | ₩66,787 | -0.08% | 1.2만 |
|---|
| 2026.08.10 | ₩66,666 | ₩66,800 | ₩66,666 | ₩66,746 | +0.12% | 8.5천 |
|---|
| 2026.08.07 | ₩66,800 | ₩66,800 | ₩66,666 | ₩66,720 | -0.12% | 1.8만 |
|---|
| 2026.08.06 | ₩66,827 | ₩66,827 | ₩66,572 | ₩66,572 | -0.38% | 1.9만 |
|---|
| 2026.08.05 | ₩66,746 | ₩66,775 | ₩66,639 | ₩66,679 | -0.10% | 1.7만 |
|---|
| 2026.08.04 | ₩66,706 | ₩66,800 | ₩66,612 | ₩66,720 | +0.02% | 3.6만 |
|---|
| 2026.08.03 | ₩66,465 | ₩66,679 | ₩66,465 | ₩66,513 | +0.07% | 2.7만 |
|---|
| 2026.07.31 | ₩66,572 | ₩66,572 | ₩66,331 | ₩66,532 | -0.06% | 2.1만 |
|---|
| 2026.07.30 | ₩66,653 | ₩66,867 | ₩66,653 | ₩66,813 | +0.24% | 2.2만 |
|---|
| 2026.07.29 | ₩66,800 | ₩66,933 | ₩66,568 | ₩66,702 | -0.15% | 3.9만 |
|---|
| 2026.07.28 | ₩66,813 | ₩66,840 | ₩66,666 | ₩66,766 | -0.07% | 1.7만 |
|---|
| 2026.07.27 | ₩66,787 | ₩66,787 | ₩66,626 | ₩66,673 | -0.17% | 1.1만 |
|---|
| 2026.07.24 | ₩66,679 | ₩66,720 | ₩66,599 | ₩66,659 | -0.03% | 5.2만 |
|---|
| 2026.07.23 | ₩66,854 | ₩66,854 | ₩66,599 | ₩66,746 | -0.16% | 4.9만 |
|---|
| 2026.07.22 | ₩67,028 | ₩67,028 | ₩66,773 | ₩66,860 | -0.25% | 7.2만 |
|---|
| 2026.07.21 | ₩66,934 | ₩66,974 | ₩66,894 | ₩66,961 | +0.04% | 2만 |
|---|
| 2026.07.20 | ₩67,068 | ₩67,068 | ₩66,894 | ₩66,946 | -0.18% | 1.4만 |
|---|
| 2026.07.17 | ₩66,840 | ₩67,028 | ₩66,840 | ₩66,882 | +0.06% | 2.9만 |
|---|
| 2026.07.16 | ₩67,001 | ₩67,081 | ₩66,867 | ₩66,974 | -0.04% | 3.8만 |
|---|
| 2026.07.15 | ₩67,014 | ₩67,014 | ₩66,880 | ₩66,934 | -0.12% | 2.7만 |
|---|
| 2026.07.14 | ₩66,760 | ₩66,947 | ₩66,760 | ₩66,813 | +0.08% | 3.2만 |
|---|
| 2026.07.13 | ₩66,974 | ₩66,974 | ₩66,720 | ₩66,733 | -0.36% | 4.1만 |
|---|
| 2026.07.10 | ₩66,974 | ₩66,974 | ₩66,800 | ₩66,894 | -0.12% | 1.8만 |
|---|
| 2026.07.09 | ₩66,921 | ₩66,961 | ₩66,813 | ₩66,905 | -0.02% | 1.4만 |
|---|
| 2026.07.08 | ₩66,934 | ₩66,934 | ₩66,733 | ₩66,775 | -0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩66,800 | ₩67,028 | ₩66,800 | ₩66,927 | +0.19% | 2.2만 |
|---|
| 2026.07.06 | ₩67,014 | ₩67,028 | ₩66,867 | ₩66,974 | -0.06% | 3.1만 |
|---|
| 2026.07.02 | ₩66,907 | ₩66,907 | ₩66,835 | ₩66,907 | 0.00% | 2.4만 |
|---|
| 2026.07.01 | ₩66,867 | ₩66,867 | ₩66,733 | ₩66,793 | -0.11% | 14.8만 |
|---|
| 2026.06.30 | ₩66,921 | ₩66,921 | ₩66,750 | ₩66,840 | -0.12% | 3만 |
|---|
| 2026.06.29 | ₩67,202 | ₩67,202 | ₩67,041 | ₩67,108 | -0.14% | 1.5만 |
|---|
| 2026.06.26 | ₩67,095 | ₩67,189 | ₩67,081 | ₩67,081 | -0.02% | 1.6만 |
|---|
| 2026.06.25 | ₩67,048 | ₩67,108 | ₩67,021 | ₩67,095 | +0.07% | 3.2만 |
|---|
| 2026.06.24 | ₩67,135 | ₩67,135 | ₩66,988 | ₩67,014 | -0.18% | 1.5만 |
|---|
| 2026.06.23 | ₩66,934 | ₩67,095 | ₩66,934 | ₩67,075 | +0.21% | 2만 |
|---|
| 2026.06.22 | ₩67,162 | ₩67,162 | ₩66,973 | ₩67,041 | -0.18% | 3.9만 |
|---|
| 2026.06.18 | ₩67,162 | ₩67,162 | ₩66,961 | ₩67,061 | -0.15% | 1.2만 |
|---|
| 2026.06.17 | ₩67,135 | ₩67,135 | ₩66,935 | ₩66,974 | -0.24% | 1.1만 |
|---|
| 2026.06.16 | ₩67,068 | ₩67,108 | ₩66,988 | ₩67,055 | -0.02% | 1.2만 |
|---|
| 2026.06.15 | ₩67,215 | ₩67,215 | ₩67,001 | ₩67,055 | -0.24% | 1.1만 |
|---|
| 2026.06.12 | ₩67,108 | ₩67,108 | ₩67,001 | ₩67,021 | -0.13% | 2.2천 |
|---|
| 2026.06.11 | ₩66,907 | ₩66,958 | ₩66,760 | ₩66,954 | +0.07% | 9천 |
|---|
| 2026.06.10 | ₩66,666 | ₩66,840 | ₩66,639 | ₩66,776 | +0.16% | 3.7만 |
|---|
| 2026.06.09 | ₩66,921 | ₩66,947 | ₩66,733 | ₩66,854 | -0.10% | 1.4만 |
|---|
| 2026.06.08 | ₩66,907 | ₩66,907 | ₩66,706 | ₩66,773 | -0.20% | 2.1만 |
|---|
| 2026.06.05 | ₩66,807 | ₩66,892 | ₩66,693 | ₩66,766 | -0.06% | 9천 |
|---|
| 2026.06.04 | ₩66,947 | ₩66,947 | ₩66,816 | ₩66,890 | -0.09% | 5.7천 |
|---|
| 2026.06.03 | ₩66,706 | ₩66,854 | ₩66,679 | ₩66,797 | +0.14% | 1.6만 |
|---|
| 2026.06.02 | ₩66,961 | ₩66,988 | ₩66,813 | ₩66,874 | -0.13% | 1.8만 |
|---|
| 2026.06.01 | ₩66,800 | ₩66,905 | ₩66,760 | ₩66,760 | -0.06% | 1.9만 |
|---|
| 2026.05.29 | ₩67,014 | ₩67,014 | ₩66,800 | ₩66,827 | -0.28% | 1만 |
|---|
| 2026.05.28 | ₩67,242 | ₩67,282 | ₩67,155 | ₩67,202 | -0.06% | 2.1만 |
|---|
| 2026.05.27 | ₩67,068 | ₩67,242 | ₩67,068 | ₩67,135 | +0.10% | 1.5만 |
|---|
| 2026.05.26 | ₩67,014 | ₩67,245 | ₩67,014 | ₩67,095 | +0.12% | 1.4만 |
|---|
| 2026.05.22 | ₩67,108 | ₩67,148 | ₩67,028 | ₩67,088 | -0.03% | 1.5만 |
|---|
| 2026.05.21 | ₩66,880 | ₩67,187 | ₩66,860 | ₩67,097 | +0.32% | 1.9만 |
|---|
| 2026.05.20 | ₩66,720 | ₩67,014 | ₩66,720 | ₩66,961 | +0.36% | 1.1만 |
|---|
| 2026.05.19 | ₩66,907 | ₩66,907 | ₩66,720 | ₩66,766 | -0.21% | 11.8만 |
|---|
| 2026.05.18 | ₩67,028 | ₩67,028 | ₩66,773 | ₩66,880 | -0.22% | 2.1만 |
|---|
| 2026.05.15 | ₩67,095 | ₩67,095 | ₩66,907 | ₩66,934 | -0.24% | 1.1만 |
|---|
| 2026.05.14 | ₩67,128 | ₩67,148 | ₩67,041 | ₩67,064 | -0.10% | 6.9만 |
|---|
| 2026.05.13 | ₩67,068 | ₩67,095 | ₩66,947 | ₩67,055 | -0.02% | 8.7천 |
|---|
| 2026.05.12 | ₩67,068 | ₩67,068 | ₩66,813 | ₩66,981 | -0.13% | 3.4만 |
|---|
| 2026.05.11 | ₩67,202 | ₩67,215 | ₩67,028 | ₩67,148 | -0.08% | 5.3만 |
|---|
| 2026.05.08 | ₩67,256 | ₩67,269 | ₩67,108 | ₩67,142 | -0.17% | 1.1만 |
|---|
| 2026.05.07 | ₩67,296 | ₩67,296 | ₩67,014 | ₩67,064 | -0.34% | 1.3만 |
|---|
| 2026.05.06 | ₩67,269 | ₩67,282 | ₩67,162 | ₩67,229 | -0.06% | 9.7천 |
|---|
| 2026.05.05 | ₩66,907 | ₩67,202 | ₩66,907 | ₩67,102 | +0.29% | 7.8천 |
|---|
| 2026.05.04 | ₩67,229 | ₩67,229 | ₩67,001 | ₩67,068 | -0.24% | 1.6만 |
|---|
| 2026.05.01 | ₩67,229 | ₩67,323 | ₩67,135 | ₩67,202 | -0.04% | 4만 |
|---|
| 2026.04.30 | ₩66,974 | ₩67,122 | ₩66,974 | ₩67,108 | +0.20% | 4.7천 |
|---|
| 2026.04.29 | ₩67,202 | ₩67,336 | ₩67,195 | ₩67,242 | +0.06% | 7.9천 |
|---|
| 2026.04.28 | ₩67,323 | ₩67,591 | ₩67,282 | ₩67,372 | +0.07% | 1.1만 |
|---|
| 2026.04.27 | ₩67,323 | ₩67,470 | ₩67,323 | ₩67,470 | +0.22% | 7.6만 |
|---|
| 2026.04.24 | ₩67,457 | ₩67,457 | ₩67,162 | ₩67,356 | -0.15% | 3.9만 |
|---|
| 2026.04.23 | ₩67,430 | ₩67,430 | ₩67,242 | ₩67,363 | -0.10% | 7.9만 |
|---|
| 2026.04.22 | ₩67,443 | ₩67,470 | ₩67,269 | ₩67,332 | -0.16% | 6.4만 |
|---|
| 2026.04.21 | ₩67,443 | ₩67,443 | ₩67,229 | ₩67,242 | -0.30% | 3.3만 |
|---|
| 2026.04.20 | ₩67,329 | ₩67,403 | ₩67,269 | ₩67,325 | -0.01% | 5.6만 |
|---|
| 2026.04.17 | ₩67,189 | ₩67,483 | ₩67,189 | ₩67,374 | +0.28% | 4.3만 |
|---|
| 2026.04.16 | ₩67,122 | ₩67,296 | ₩67,122 | ₩67,214 | +0.14% | 3.9만 |
|---|
| 2026.04.15 | ₩67,323 | ₩67,363 | ₩67,108 | ₩67,240 | -0.12% | 1.9만 |
|---|
| 2026.04.14 | ₩67,189 | ₩67,309 | ₩67,108 | ₩67,260 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩66,894 | ₩67,189 | ₩66,827 | ₩67,061 | +0.25% | 1.6만 |
|---|
| 2026.04.10 | ₩67,296 | ₩67,296 | ₩66,947 | ₩66,994 | -0.45% | 1만 |
|---|
| 2026.04.09 | ₩67,135 | ₩67,256 | ₩67,035 | ₩67,229 | +0.14% | 8.6천 |
|---|
| 2026.04.08 | ₩67,282 | ₩67,282 | ₩66,974 | ₩67,020 | -0.39% | 1.5만 |
|---|
| 2026.04.07 | ₩66,947 | ₩66,947 | ₩66,666 | ₩66,740 | -0.31% | 7.5천 |
|---|
| 2026.04.06 | ₩66,780 | ₩66,891 | ₩66,679 | ₩66,797 | +0.03% | 5.3천 |
|---|
| 2026.04.02 | ₩66,653 | ₩66,827 | ₩66,559 | ₩66,729 | +0.11% | 2.1만 |
|---|
| 2026.04.01 | ₩66,813 | ₩66,813 | ₩66,599 | ₩66,690 | -0.18% | 9.9천 |
|---|
| 2026.03.31 | ₩66,251 | ₩66,572 | ₩66,251 | ₩66,458 | +0.31% | 2.8만 |
|---|
| 2026.03.30 | ₩66,773 | ₩66,773 | ₩66,438 | ₩66,454 | -0.48% | 1.5만 |
|---|
| 2026.03.27 | ₩66,653 | ₩66,666 | ₩66,344 | ₩66,572 | -0.12% | 1.5만 |
|---|
| 2026.03.26 | ₩66,827 | ₩66,827 | ₩66,545 | ₩66,626 | -0.30% | 1.6만 |
|---|
| 2026.03.25 | ₩66,880 | ₩66,947 | ₩66,800 | ₩66,813 | -0.10% | 7.3천 |
|---|
| 2026.03.24 | ₩66,651 | ₩66,854 | ₩66,651 | ₩66,760 | +0.16% | 6.2천 |
|---|
| 2026.03.23 | ₩66,974 | ₩66,974 | ₩66,706 | ₩66,852 | -0.18% | 2.4만 |
|---|
| 2026.03.20 | ₩66,840 | ₩66,840 | ₩66,539 | ₩66,539 | -0.45% | 6.4천 |
|---|
| 2026.03.19 | ₩66,800 | ₩66,974 | ₩66,666 | ₩66,894 | +0.14% | 3천 |
|---|
| 2026.03.18 | ₩66,880 | ₩67,028 | ₩66,733 | ₩66,773 | -0.16% | 1.3만 |
|---|
| 2026.03.17 | ₩66,891 | ₩67,108 | ₩66,800 | ₩67,014 | +0.18% | 7.7천 |
|---|
| 2026.03.16 | ₩66,946 | ₩67,028 | ₩66,827 | ₩66,892 | -0.08% | 8.5천 |
|---|
| 2026.03.13 | ₩67,014 | ₩67,014 | ₩66,678 | ₩66,693 | -0.48% | 4.4천 |
|---|
| 2026.03.12 | ₩67,008 | ₩67,108 | ₩66,775 | ₩66,819 | -0.28% | 1.4만 |
|---|
| 2026.03.11 | ₩67,162 | ₩67,162 | ₩66,974 | ₩67,045 | -0.17% | 1.5만 |
|---|
| 2026.03.10 | ₩67,282 | ₩67,296 | ₩67,097 | ₩67,189 | -0.14% | 1.1만 |
|---|
| 2026.03.09 | ₩66,720 | ₩67,162 | ₩66,720 | ₩67,162 | +0.66% | 1.1만 |
|---|
| 2026.03.06 | ₩67,095 | ₩67,229 | ₩66,915 | ₩67,108 | +0.02% | 1만 |
|---|
| 2026.03.05 | ₩67,135 | ₩67,323 | ₩67,135 | ₩67,164 | +0.04% | 2.3천 |
|---|
| 2026.03.04 | ₩67,309 | ₩67,336 | ₩67,138 | ₩67,296 | -0.02% | 8.5천 |
|---|
| 2026.03.03 | ₩67,175 | ₩67,309 | ₩67,001 | ₩67,229 | +0.08% | 1.7만 |
|---|
| 2026.03.02 | ₩67,242 | ₩67,443 | ₩67,095 | ₩67,256 | +0.02% | 1.8만 |
|---|
| 2026.02.27 | ₩67,403 | ₩67,585 | ₩67,403 | ₩67,430 | +0.04% | 1.4만 |
|---|
| 2026.02.26 | ₩67,698 | ₩67,698 | ₩67,497 | ₩67,577 | -0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩67,564 | ₩67,644 | ₩67,510 | ₩67,577 | +0.02% | 1.4만 |
|---|
| 2026.02.24 | ₩67,537 | ₩67,644 | ₩67,483 | ₩67,497 | -0.06% | 1.1만 |
|---|
| 2026.02.23 | ₩67,751 | ₩67,751 | ₩67,506 | ₩67,644 | -0.16% | 1.5만 |
|---|
| 2026.02.20 | ₩67,738 | ₩67,738 | ₩67,591 | ₩67,604 | -0.20% | 1만 |
|---|
| 2026.02.19 | ₩67,470 | ₩67,631 | ₩67,470 | ₩67,537 | +0.10% | 9.9천 |
|---|
| 2026.02.18 | ₩67,524 | ₩67,631 | ₩67,510 | ₩67,557 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩67,644 | ₩67,644 | ₩67,457 | ₩67,537 | -0.16% | 1.7만 |
|---|
| 2026.02.13 | ₩67,617 | ₩67,695 | ₩67,524 | ₩67,591 | -0.04% | 1.4만 |
|---|
| 2026.02.12 | ₩67,611 | ₩67,684 | ₩67,482 | ₩67,482 | -0.19% | 5.6천 |
|---|
| 2026.02.11 | ₩67,550 | ₩67,710 | ₩67,457 | ₩67,584 | +0.05% | 18.2만 |
|---|
| 2026.02.10 | ₩67,698 | ₩67,725 | ₩67,497 | ₩67,497 | -0.30% | 1.8만 |
|---|
| 2026.02.09 | ₩67,510 | ₩67,604 | ₩67,497 | ₩67,577 | +0.10% | 2.2만 |
|---|
| 2026.02.06 | ₩67,336 | ₩67,564 | ₩67,336 | ₩67,524 | +0.28% | 7.7천 |
|---|
| 2026.02.05 | ₩67,443 | ₩67,497 | ₩67,336 | ₩67,349 | -0.14% | 1.8만 |
|---|
| 2026.02.04 | ₩67,416 | ₩67,510 | ₩67,285 | ₩67,483 | +0.10% | 2만 |
|---|
| 2026.02.03 | ₩67,537 | ₩67,561 | ₩67,323 | ₩67,470 | -0.10% | 3.3만 |
|---|
| 2026.02.02 | ₩67,443 | ₩67,483 | ₩67,376 | ₩67,457 | +0.02% | 10만 |
|---|
| 2026.01.30 | ₩67,805 | ₩67,805 | ₩67,671 | ₩67,751 | -0.08% | 1.9만 |
|---|
| 2026.01.29 | ₩67,671 | ₩67,792 | ₩67,668 | ₩67,778 | +0.16% | 1.7만 |
|---|
| 2026.01.28 | ₩67,939 | ₩67,979 | ₩67,765 | ₩67,845 | -0.14% | 2.5만 |
|---|
| 2026.01.27 | ₩67,876 | ₩67,990 | ₩67,845 | ₩67,939 | +0.09% | 2.1만 |
|---|
| 2026.01.26 | ₩68,006 | ₩68,006 | ₩67,805 | ₩67,818 | -0.28% | 1만 |
|---|
| 2026.01.23 | ₩67,926 | ₩67,926 | ₩67,806 | ₩67,872 | -0.08% | 1.9만 |
|---|
| 2026.01.22 | ₩67,868 | ₩67,979 | ₩67,778 | ₩67,805 | -0.09% | 1.8만 |
|---|
| 2026.01.21 | ₩67,813 | ₩67,899 | ₩67,778 | ₩67,792 | -0.03% | 2만 |
|---|
| 2026.01.20 | ₩67,805 | ₩67,805 | ₩67,671 | ₩67,731 | -0.11% | 1.6만 |
|---|
| 2026.01.16 | ₩67,899 | ₩67,899 | ₩67,751 | ₩67,832 | -0.10% | 4.4만 |
|---|
| 2026.01.15 | ₩67,714 | ₩67,797 | ₩67,714 | ₩67,758 | +0.07% | 3.2만 |
|---|
| 2026.01.14 | ₩67,698 | ₩67,845 | ₩67,682 | ₩67,765 | +0.10% | 2만 |
|---|
| 2026.01.13 | ₩67,772 | ₩67,792 | ₩67,698 | ₩67,738 | -0.05% | 1.1만 |
|---|
| 2026.01.12 | ₩67,751 | ₩67,778 | ₩67,631 | ₩67,711 | -0.06% | 3만 |
|---|
| 2026.01.09 | ₩67,805 | ₩67,805 | ₩67,631 | ₩67,694 | -0.16% | 3.1만 |
|---|
| 2026.01.08 | ₩67,738 | ₩67,738 | ₩67,564 | ₩67,644 | -0.14% | 1.3만 |
|---|
| 2026.01.07 | ₩67,671 | ₩67,675 | ₩67,564 | ₩67,564 | -0.16% | 1.7만 |
|---|
| 2026.01.06 | ₩67,684 | ₩67,684 | ₩67,591 | ₩67,604 | -0.12% | 1.7만 |
|---|
| 2026.01.05 | ₩67,631 | ₩67,658 | ₩67,562 | ₩67,617 | -0.02% | 5.1만 |
|---|
| 2026.01.02 | ₩67,470 | ₩67,591 | ₩67,430 | ₩67,517 | +0.07% | 1.6만 |
|---|
| 2025.12.31 | ₩67,591 | ₩67,591 | ₩67,443 | ₩67,490 | -0.15% | 1.9만 |
|---|
| 2025.12.30 | ₩67,617 | ₩67,617 | ₩67,443 | ₩67,517 | -0.15% | 1.3만 |
|---|
| 2025.12.29 | ₩67,711 | ₩67,859 | ₩67,711 | ₩67,805 | +0.14% | 3.1만 |
|---|
| 2025.12.26 | ₩67,698 | ₩67,805 | ₩67,684 | ₩67,745 | +0.07% | 4천 |
|---|
| 2025.12.24 | ₩67,731 | ₩67,758 | ₩67,731 | ₩67,758 | +0.04% | 8천 |
|---|
| 2025.12.23 | ₩67,624 | ₩67,738 | ₩67,537 | ₩67,651 | +0.04% | 1.5만 |
|---|
| 2025.12.22 | ₩67,818 | ₩67,818 | ₩67,497 | ₩67,604 | -0.32% | 4.5천 |
|---|
| 2025.12.19 | ₩67,792 | ₩67,792 | ₩67,631 | ₩67,631 | -0.24% | 3.4천 |
|---|
| 2025.12.18 | ₩67,611 | ₩67,671 | ₩67,457 | ₩67,671 | +0.09% | 2.1만 |
|---|
| 2025.12.17 | ₩67,431 | ₩67,550 | ₩67,431 | ₩67,524 | +0.14% | 4만 |
|---|
| 2025.12.16 | ₩67,564 | ₩67,671 | ₩67,521 | ₩67,591 | +0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩67,631 | ₩67,631 | ₩67,296 | ₩67,524 | -0.16% | 2.1만 |
|---|
| 2025.12.12 | ₩67,557 | ₩67,617 | ₩67,457 | ₩67,541 | -0.02% | 7천 |
|---|
| 2025.12.11 | ₩67,470 | ₩67,591 | ₩67,470 | ₩67,564 | +0.14% | 7.6천 |
|---|
| 2025.12.10 | ₩67,431 | ₩67,642 | ₩67,403 | ₩67,552 | +0.18% | 8천 |
|---|
| 2025.12.09 | ₩67,577 | ₩67,577 | ₩67,376 | ₩67,470 | -0.16% | 8.4만 |
|---|
| 2025.12.08 | ₩67,671 | ₩67,671 | ₩67,437 | ₩67,481 | -0.28% | 1.1만 |
|---|
| 2025.12.05 | ₩67,644 | ₩67,644 | ₩67,465 | ₩67,591 | -0.08% | 1.1만 |
|---|
| 2025.12.04 | ₩67,550 | ₩67,550 | ₩67,403 | ₩67,470 | -0.12% | 3.6천 |
|---|
| 2025.12.03 | ₩67,483 | ₩67,537 | ₩67,376 | ₩67,497 | +0.02% | 8.7천 |
|---|
| 2025.12.02 | ₩67,412 | ₩67,481 | ₩67,336 | ₩67,403 | -0.01% | 2.1만 |
|---|
| 2025.12.01 | ₩67,470 | ₩67,470 | ₩67,370 | ₩67,416 | -0.08% | 2.3만 |
|---|
| 2025.11.28 | ₩67,778 | ₩67,966 | ₩67,658 | ₩67,745 | -0.05% | 1.1천 |
|---|
| 2025.11.26 | ₩67,805 | ₩67,857 | ₩67,684 | ₩67,765 | -0.06% | 8천 |
|---|
| 2025.11.25 | ₩67,644 | ₩67,758 | ₩67,593 | ₩67,758 | +0.17% | 6.7천 |
|---|
| 2025.11.24 | ₩67,571 | ₩67,671 | ₩67,537 | ₩67,609 | +0.06% | 1.6만 |
|---|
| 2025.11.21 | ₩67,524 | ₩67,631 | ₩67,376 | ₩67,558 | +0.05% | 1.1만 |
|---|
| 2025.11.20 | ₩67,517 | ₩67,577 | ₩67,323 | ₩67,422 | -0.14% | 6.7천 |
|---|
| 2025.11.19 | ₩67,256 | ₩67,447 | ₩67,256 | ₩67,387 | +0.20% | 3.2천 |
|---|
| 2025.11.18 | ₩67,282 | ₩67,370 | ₩67,242 | ₩67,331 | +0.07% | 1.5만 |
|---|
| 2025.11.17 | ₩67,483 | ₩67,483 | ₩67,256 | ₩67,349 | -0.20% | 17.4만 |
|---|
| 2025.11.14 | ₩67,266 | ₩67,504 | ₩67,266 | ₩67,415 | +0.22% | 2만 |
|---|
| 2025.11.13 | ₩67,524 | ₩67,537 | ₩67,231 | ₩67,329 | -0.29% | 1.8만 |
|---|
| 2025.11.12 | ₩67,751 | ₩67,751 | ₩67,524 | ₩67,544 | -0.31% | 1.3만 |
|---|
| 2025.11.11 | ₩67,698 | ₩67,725 | ₩67,537 | ₩67,631 | -0.10% | 2.1만 |
|---|
| 2025.11.10 | ₩67,644 | ₩67,644 | ₩67,457 | ₩67,577 | -0.10% | 1.6만 |
|---|
| 2025.11.07 | ₩67,363 | ₩67,481 | ₩67,269 | ₩67,376 | +0.02% | 1.8만 |
|---|
| 2025.11.06 | ₩67,408 | ₩67,483 | ₩67,390 | ₩67,483 | +0.11% | 1.5만 |
|---|
| 2025.11.05 | ₩67,416 | ₩67,520 | ₩67,376 | ₩67,432 | +0.02% | 1.9만 |
|---|
| 2025.11.04 | ₩67,443 | ₩67,524 | ₩67,323 | ₩67,497 | +0.08% | 1만 |
|---|
| 2025.11.03 | ₩69,024 | ₩69,024 | ₩67,416 | ₩67,524 | -2.17% | 3.2만 |
|---|
| 2025.10.31 | ₩68,019 | ₩68,730 | ₩67,805 | ₩67,939 | -0.12% | 2만 |
|---|
| 2025.10.30 | ₩67,966 | ₩68,033 | ₩67,872 | ₩67,872 | -0.14% | 8.5천 |
|---|
| 2025.10.29 | ₩67,993 | ₩68,247 | ₩67,818 | ₩67,861 | -0.19% | 1.2만 |
|---|
| 2025.10.28 | ₩68,153 | ₩68,153 | ₩67,979 | ₩68,086 | -0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩67,939 | ₩68,073 | ₩67,926 | ₩68,073 | +0.20% | 1.4만 |
|---|
| 2025.10.24 | ₩68,006 | ₩68,072 | ₩67,939 | ₩67,939 | -0.10% | 7.1천 |
|---|
| 2025.10.23 | ₩67,926 | ₩67,993 | ₩67,738 | ₩67,892 | -0.05% | 9.3천 |
|---|
| 2025.10.22 | ₩67,979 | ₩67,979 | ₩67,711 | ₩67,926 | -0.08% | 3.1만 |
|---|
| 2025.10.21 | ₩67,818 | ₩67,978 | ₩67,818 | ₩67,872 | +0.08% | 2.7만 |
|---|
| 2025.10.20 | ₩67,966 | ₩67,966 | ₩67,778 | ₩67,876 | -0.13% | 6.2천 |
|---|
| 2025.10.17 | ₩67,792 | ₩67,926 | ₩67,644 | ₩67,885 | +0.14% | 2.6만 |
|---|
| 2025.10.16 | ₩67,885 | ₩67,885 | ₩67,652 | ₩67,792 | -0.14% | 5.3만 |
|---|
| 2025.10.15 | ₩67,859 | ₩67,872 | ₩67,711 | ₩67,809 | -0.07% | 1.6만 |
|---|
| 2025.10.14 | ₩67,644 | ₩67,832 | ₩67,483 | ₩67,725 | +0.12% | 4.6만 |
|---|
| 2025.10.13 | ₩67,591 | ₩67,671 | ₩67,443 | ₩67,617 | +0.04% | 2.5만 |
|---|
| 2025.10.10 | ₩67,386 | ₩67,512 | ₩67,269 | ₩67,430 | +0.07% | 6만 |
|---|