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 | ₩65,722 | ₩65,722 | ₩65,481 | ₩65,622 | -0.15% | 13.3만 |
| 2026.10.08 | ₩65,628 | ₩65,628 | ₩65,454 | ₩65,508 | -0.18% | 1만 |
| 2026.10.07 | ₩65,628 | ₩65,654 | ₩65,454 | ₩65,642 | +0.02% | 1.4만 |
| 2026.10.06 | ₩65,628 | ₩65,655 | ₩65,481 | ₩65,481 | -0.22% | 3.7만 |
| 2026.10.05 | ₩65,441 | ₩65,468 | ₩65,307 | ₩65,374 | -0.10% | 1.9만 |
| 2026.10.02 | ₩65,668 | ₩65,668 | ₩65,253 | ₩65,253 | -0.63% | 2만 |
| 2026.10.01 | ₩65,200 | ₩65,401 | ₩65,106 | ₩65,307 | +0.16% | 3.2만 |
| 2026.09.30 | ₩65,575 | ₩65,575 | ₩65,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,173 |
| -0.61% |
| 2.7만 |
| 2026.09.29 | ₩65,722 | ₩65,722 | ₩65,523 | ₩65,642 | -0.12% | 1.6만 |
|---|
| 2026.09.28 | ₩65,869 | ₩65,869 | ₩65,655 | ₩65,762 | -0.16% | 2.4만 |
|---|
| 2026.09.25 | ₩65,889 | ₩65,990 | ₩65,802 | ₩65,924 | +0.05% | 1.1만 |
|---|
| 2026.09.24 | ₩65,856 | ₩66,003 | ₩65,856 | ₩65,963 | +0.16% | 1.7만 |
|---|
| 2026.09.23 | ₩66,378 | ₩66,378 | ₩65,936 | ₩66,021 | -0.54% | 3.7만 |
|---|
| 2026.09.22 | ₩66,335 | ₩66,338 | ₩66,246 | ₩66,325 | -0.02% | 3.9만 |
|---|
| 2026.09.21 | ₩66,284 | ₩66,347 | ₩66,244 | ₩66,286 | +0.00% | 1.2만 |
|---|
| 2026.09.18 | ₩66,392 | ₩66,392 | ₩66,151 | ₩66,298 | -0.14% | 1.1만 |
|---|
| 2026.09.17 | ₩66,418 | ₩66,418 | ₩66,191 | ₩66,294 | -0.19% | 38.9만 |
|---|
| 2026.09.16 | ₩66,271 | ₩66,325 | ₩66,151 | ₩66,156 | -0.17% | 1.2만 |
|---|
| 2026.09.15 | ₩66,177 | ₩66,258 | ₩66,124 | ₩66,143 | -0.05% | 2.9만 |
|---|
| 2026.09.14 | ₩66,164 | ₩66,338 | ₩66,151 | ₩66,271 | +0.16% | 2.1만 |
|---|
| 2026.09.11 | ₩66,325 | ₩66,338 | ₩66,251 | ₩66,251 | -0.11% | 1.3만 |
|---|
| 2026.09.10 | ₩66,499 | ₩66,499 | ₩66,278 | ₩66,278 | -0.33% | 2만 |
|---|
| 2026.09.09 | ₩66,566 | ₩66,566 | ₩66,445 | ₩66,512 | -0.08% | 1.4만 |
|---|
| 2026.09.08 | ₩66,472 | ₩66,606 | ₩66,442 | ₩66,485 | +0.02% | 2.2만 |
|---|
| 2026.09.04 | ₩66,539 | ₩66,588 | ₩66,445 | ₩66,539 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩66,472 | ₩66,646 | ₩66,472 | ₩66,592 | +0.18% | 1.1만 |
|---|
| 2026.09.02 | ₩66,673 | ₩66,673 | ₩66,418 | ₩66,504 | -0.25% | 3.1만 |
|---|
| 2026.09.01 | ₩66,700 | ₩66,700 | ₩66,459 | ₩66,539 | -0.24% | 2.5만 |
|---|
| 2026.08.31 | ₩66,686 | ₩66,686 | ₩66,512 | ₩66,619 | -0.10% | 2.7만 |
|---|
| 2026.08.28 | ₩67,088 | ₩67,088 | ₩66,887 | ₩66,915 | -0.26% | 3.1만 |
|---|
| 2026.08.27 | ₩66,947 | ₩67,034 | ₩66,938 | ₩66,991 | +0.07% | 2.3만 |
|---|
| 2026.08.26 | ₩66,994 | ₩66,994 | ₩66,847 | ₩66,927 | -0.10% | 1.2만 |
|---|
| 2026.08.25 | ₩66,941 | ₩66,954 | ₩66,847 | ₩66,927 | -0.02% | 1.5만 |
|---|
| 2026.08.24 | ₩67,155 | ₩67,155 | ₩66,780 | ₩66,836 | -0.47% | 3.4만 |
|---|
| 2026.08.21 | ₩66,914 | ₩66,914 | ₩66,780 | ₩66,833 | -0.12% | 1.4만 |
|---|
| 2026.08.20 | ₩66,807 | ₩66,820 | ₩66,646 | ₩66,753 | -0.08% | 2.8만 |
|---|
| 2026.08.19 | ₩67,048 | ₩67,048 | ₩66,740 | ₩66,847 | -0.30% | 5.8만 |
|---|
| 2026.08.18 | ₩66,700 | ₩66,833 | ₩66,646 | ₩66,780 | +0.12% | 3.2만 |
|---|
| 2026.08.17 | ₩66,981 | ₩66,981 | ₩66,780 | ₩66,847 | -0.20% | 2.5만 |
|---|
| 2026.08.14 | ₩66,840 | ₩66,887 | ₩66,793 | ₩66,854 | +0.02% | 1.4만 |
|---|
| 2026.08.13 | ₩66,941 | ₩66,941 | ₩66,780 | ₩66,900 | -0.06% | 2.6만 |
|---|
| 2026.08.12 | ₩66,686 | ₩66,767 | ₩66,673 | ₩66,767 | +0.12% | 2.1만 |
|---|
| 2026.08.11 | ₩66,793 | ₩66,793 | ₩66,646 | ₩66,740 | -0.08% | 1.2만 |
|---|
| 2026.08.10 | ₩66,619 | ₩66,753 | ₩66,619 | ₩66,700 | +0.12% | 8.5천 |
|---|
| 2026.08.07 | ₩66,753 | ₩66,753 | ₩66,619 | ₩66,673 | -0.12% | 1.8만 |
|---|
| 2026.08.06 | ₩66,780 | ₩66,780 | ₩66,525 | ₩66,525 | -0.38% | 1.9만 |
|---|
| 2026.08.05 | ₩66,700 | ₩66,728 | ₩66,592 | ₩66,633 | -0.10% | 1.7만 |
|---|
| 2026.08.04 | ₩66,659 | ₩66,753 | ₩66,566 | ₩66,673 | +0.02% | 3.6만 |
|---|
| 2026.08.03 | ₩66,418 | ₩66,633 | ₩66,418 | ₩66,467 | +0.07% | 2.7만 |
|---|
| 2026.07.31 | ₩66,525 | ₩66,525 | ₩66,284 | ₩66,485 | -0.06% | 2.1만 |
|---|
| 2026.07.30 | ₩66,606 | ₩66,820 | ₩66,606 | ₩66,767 | +0.24% | 2.2만 |
|---|
| 2026.07.29 | ₩66,753 | ₩66,886 | ₩66,521 | ₩66,655 | -0.15% | 3.9만 |
|---|
| 2026.07.28 | ₩66,767 | ₩66,793 | ₩66,619 | ₩66,720 | -0.07% | 1.7만 |
|---|
| 2026.07.27 | ₩66,740 | ₩66,740 | ₩66,579 | ₩66,626 | -0.17% | 1.1만 |
|---|
| 2026.07.24 | ₩66,633 | ₩66,673 | ₩66,552 | ₩66,613 | -0.03% | 5.2만 |
|---|
| 2026.07.23 | ₩66,807 | ₩66,807 | ₩66,552 | ₩66,700 | -0.16% | 4.9만 |
|---|
| 2026.07.22 | ₩66,981 | ₩66,981 | ₩66,726 | ₩66,813 | -0.25% | 7.2만 |
|---|
| 2026.07.21 | ₩66,887 | ₩66,927 | ₩66,847 | ₩66,914 | +0.04% | 2만 |
|---|
| 2026.07.20 | ₩67,021 | ₩67,021 | ₩66,847 | ₩66,899 | -0.18% | 1.4만 |
|---|
| 2026.07.17 | ₩66,793 | ₩66,981 | ₩66,793 | ₩66,835 | +0.06% | 2.9만 |
|---|
| 2026.07.16 | ₩66,954 | ₩67,034 | ₩66,820 | ₩66,927 | -0.04% | 3.8만 |
|---|
| 2026.07.15 | ₩66,967 | ₩66,967 | ₩66,833 | ₩66,887 | -0.12% | 2.7만 |
|---|
| 2026.07.14 | ₩66,713 | ₩66,900 | ₩66,713 | ₩66,767 | +0.08% | 3.2만 |
|---|
| 2026.07.13 | ₩66,927 | ₩66,927 | ₩66,673 | ₩66,686 | -0.36% | 4.1만 |
|---|
| 2026.07.10 | ₩66,927 | ₩66,927 | ₩66,753 | ₩66,847 | -0.12% | 1.8만 |
|---|
| 2026.07.09 | ₩66,874 | ₩66,914 | ₩66,767 | ₩66,858 | -0.02% | 1.4만 |
|---|
| 2026.07.08 | ₩66,887 | ₩66,887 | ₩66,686 | ₩66,728 | -0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩66,753 | ₩66,981 | ₩66,753 | ₩66,880 | +0.19% | 2.2만 |
|---|
| 2026.07.06 | ₩66,967 | ₩66,981 | ₩66,820 | ₩66,927 | -0.06% | 3.1만 |
|---|
| 2026.07.02 | ₩66,860 | ₩66,860 | ₩66,788 | ₩66,860 | 0.00% | 2.4만 |
|---|
| 2026.07.01 | ₩66,820 | ₩66,820 | ₩66,686 | ₩66,746 | -0.11% | 14.8만 |
|---|
| 2026.06.30 | ₩66,874 | ₩66,874 | ₩66,704 | ₩66,793 | -0.12% | 3만 |
|---|
| 2026.06.29 | ₩67,155 | ₩67,155 | ₩66,994 | ₩67,061 | -0.14% | 1.5만 |
|---|
| 2026.06.26 | ₩67,048 | ₩67,141 | ₩67,034 | ₩67,034 | -0.02% | 1.6만 |
|---|
| 2026.06.25 | ₩67,001 | ₩67,061 | ₩66,974 | ₩67,048 | +0.07% | 3.2만 |
|---|
| 2026.06.24 | ₩67,088 | ₩67,088 | ₩66,941 | ₩66,967 | -0.18% | 1.5만 |
|---|
| 2026.06.23 | ₩66,887 | ₩67,048 | ₩66,887 | ₩67,028 | +0.21% | 2만 |
|---|
| 2026.06.22 | ₩67,115 | ₩67,115 | ₩66,926 | ₩66,994 | -0.18% | 3.9만 |
|---|
| 2026.06.18 | ₩67,115 | ₩67,115 | ₩66,914 | ₩67,014 | -0.15% | 1.2만 |
|---|
| 2026.06.17 | ₩67,088 | ₩67,088 | ₩66,888 | ₩66,927 | -0.24% | 1.1만 |
|---|
| 2026.06.16 | ₩67,021 | ₩67,061 | ₩66,941 | ₩67,008 | -0.02% | 1.2만 |
|---|
| 2026.06.15 | ₩67,168 | ₩67,168 | ₩66,954 | ₩67,008 | -0.24% | 1.1만 |
|---|
| 2026.06.12 | ₩67,061 | ₩67,061 | ₩66,954 | ₩66,974 | -0.13% | 2.2천 |
|---|
| 2026.06.11 | ₩66,860 | ₩66,911 | ₩66,713 | ₩66,907 | +0.07% | 9천 |
|---|
| 2026.06.10 | ₩66,619 | ₩66,793 | ₩66,592 | ₩66,729 | +0.16% | 3.7만 |
|---|
| 2026.06.09 | ₩66,874 | ₩66,900 | ₩66,686 | ₩66,807 | -0.10% | 1.4만 |
|---|
| 2026.06.08 | ₩66,860 | ₩66,860 | ₩66,659 | ₩66,726 | -0.20% | 2.1만 |
|---|
| 2026.06.05 | ₩66,760 | ₩66,846 | ₩66,646 | ₩66,720 | -0.06% | 9천 |
|---|
| 2026.06.04 | ₩66,900 | ₩66,900 | ₩66,769 | ₩66,843 | -0.09% | 5.7천 |
|---|
| 2026.06.03 | ₩66,659 | ₩66,807 | ₩66,633 | ₩66,750 | +0.14% | 1.6만 |
|---|
| 2026.06.02 | ₩66,914 | ₩66,941 | ₩66,767 | ₩66,827 | -0.13% | 1.8만 |
|---|
| 2026.06.01 | ₩66,753 | ₩66,858 | ₩66,713 | ₩66,713 | -0.06% | 1.9만 |
|---|
| 2026.05.29 | ₩66,967 | ₩66,967 | ₩66,753 | ₩66,780 | -0.28% | 1만 |
|---|
| 2026.05.28 | ₩67,195 | ₩67,235 | ₩67,108 | ₩67,155 | -0.06% | 2.1만 |
|---|
| 2026.05.27 | ₩67,021 | ₩67,195 | ₩67,021 | ₩67,088 | +0.10% | 1.5만 |
|---|
| 2026.05.26 | ₩66,967 | ₩67,198 | ₩66,967 | ₩67,048 | +0.12% | 1.4만 |
|---|
| 2026.05.22 | ₩67,061 | ₩67,101 | ₩66,981 | ₩67,041 | -0.03% | 1.5만 |
|---|
| 2026.05.21 | ₩66,833 | ₩67,140 | ₩66,813 | ₩67,050 | +0.32% | 1.9만 |
|---|
| 2026.05.20 | ₩66,673 | ₩66,967 | ₩66,673 | ₩66,914 | +0.36% | 1.1만 |
|---|
| 2026.05.19 | ₩66,860 | ₩66,860 | ₩66,673 | ₩66,720 | -0.21% | 11.8만 |
|---|
| 2026.05.18 | ₩66,981 | ₩66,981 | ₩66,726 | ₩66,833 | -0.22% | 2.1만 |
|---|
| 2026.05.15 | ₩67,048 | ₩67,048 | ₩66,860 | ₩66,887 | -0.24% | 1.1만 |
|---|
| 2026.05.14 | ₩67,081 | ₩67,101 | ₩66,994 | ₩67,017 | -0.10% | 6.9만 |
|---|
| 2026.05.13 | ₩67,021 | ₩67,048 | ₩66,900 | ₩67,008 | -0.02% | 8.7천 |
|---|
| 2026.05.12 | ₩67,021 | ₩67,021 | ₩66,767 | ₩66,934 | -0.13% | 3.4만 |
|---|
| 2026.05.11 | ₩67,155 | ₩67,168 | ₩66,981 | ₩67,101 | -0.08% | 5.3만 |
|---|
| 2026.05.08 | ₩67,208 | ₩67,222 | ₩67,061 | ₩67,095 | -0.17% | 1.1만 |
|---|
| 2026.05.07 | ₩67,249 | ₩67,249 | ₩66,967 | ₩67,017 | -0.34% | 1.3만 |
|---|
| 2026.05.06 | ₩67,222 | ₩67,235 | ₩67,115 | ₩67,182 | -0.06% | 9.7천 |
|---|
| 2026.05.05 | ₩66,860 | ₩67,155 | ₩66,860 | ₩67,054 | +0.29% | 7.8천 |
|---|
| 2026.05.04 | ₩67,182 | ₩67,182 | ₩66,954 | ₩67,021 | -0.24% | 1.6만 |
|---|
| 2026.05.01 | ₩67,182 | ₩67,275 | ₩67,088 | ₩67,155 | -0.04% | 4만 |
|---|
| 2026.04.30 | ₩66,927 | ₩67,075 | ₩66,927 | ₩67,061 | +0.20% | 4.7천 |
|---|
| 2026.04.29 | ₩67,155 | ₩67,289 | ₩67,148 | ₩67,195 | +0.06% | 7.9천 |
|---|
| 2026.04.28 | ₩67,275 | ₩67,543 | ₩67,235 | ₩67,325 | +0.07% | 1.1만 |
|---|
| 2026.04.27 | ₩67,275 | ₩67,423 | ₩67,275 | ₩67,423 | +0.22% | 7.6만 |
|---|
| 2026.04.24 | ₩67,409 | ₩67,409 | ₩67,115 | ₩67,309 | -0.15% | 3.9만 |
|---|
| 2026.04.23 | ₩67,383 | ₩67,383 | ₩67,195 | ₩67,316 | -0.10% | 7.9만 |
|---|
| 2026.04.22 | ₩67,396 | ₩67,423 | ₩67,222 | ₩67,285 | -0.16% | 6.4만 |
|---|
| 2026.04.21 | ₩67,396 | ₩67,396 | ₩67,182 | ₩67,195 | -0.30% | 3.3만 |
|---|
| 2026.04.20 | ₩67,282 | ₩67,356 | ₩67,222 | ₩67,278 | -0.01% | 5.6만 |
|---|
| 2026.04.17 | ₩67,141 | ₩67,436 | ₩67,141 | ₩67,326 | +0.28% | 4.3만 |
|---|
| 2026.04.16 | ₩67,075 | ₩67,249 | ₩67,075 | ₩67,167 | +0.14% | 3.9만 |
|---|
| 2026.04.15 | ₩67,275 | ₩67,316 | ₩67,061 | ₩67,192 | -0.12% | 1.9만 |
|---|
| 2026.04.14 | ₩67,141 | ₩67,262 | ₩67,061 | ₩67,212 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩66,847 | ₩67,141 | ₩66,780 | ₩67,014 | +0.25% | 1.6만 |
|---|
| 2026.04.10 | ₩67,249 | ₩67,249 | ₩66,900 | ₩66,947 | -0.45% | 1만 |
|---|
| 2026.04.09 | ₩67,088 | ₩67,208 | ₩66,987 | ₩67,182 | +0.14% | 8.6천 |
|---|
| 2026.04.08 | ₩67,235 | ₩67,235 | ₩66,927 | ₩66,973 | -0.39% | 1.5만 |
|---|
| 2026.04.07 | ₩66,900 | ₩66,900 | ₩66,619 | ₩66,693 | -0.31% | 7.5천 |
|---|
| 2026.04.06 | ₩66,733 | ₩66,844 | ₩66,633 | ₩66,750 | +0.03% | 5.3천 |
|---|
| 2026.04.02 | ₩66,606 | ₩66,780 | ₩66,512 | ₩66,682 | +0.11% | 2.1만 |
|---|
| 2026.04.01 | ₩66,767 | ₩66,767 | ₩66,552 | ₩66,643 | -0.18% | 9.9천 |
|---|
| 2026.03.31 | ₩66,204 | ₩66,525 | ₩66,204 | ₩66,412 | +0.31% | 2.8만 |
|---|
| 2026.03.30 | ₩66,726 | ₩66,726 | ₩66,392 | ₩66,408 | -0.48% | 1.5만 |
|---|
| 2026.03.27 | ₩66,606 | ₩66,619 | ₩66,298 | ₩66,525 | -0.12% | 1.5만 |
|---|
| 2026.03.26 | ₩66,780 | ₩66,780 | ₩66,499 | ₩66,579 | -0.30% | 1.6만 |
|---|
| 2026.03.25 | ₩66,833 | ₩66,900 | ₩66,753 | ₩66,767 | -0.10% | 7.3천 |
|---|
| 2026.03.24 | ₩66,604 | ₩66,807 | ₩66,604 | ₩66,713 | +0.16% | 6.2천 |
|---|
| 2026.03.23 | ₩66,927 | ₩66,927 | ₩66,659 | ₩66,805 | -0.18% | 2.4만 |
|---|
| 2026.03.20 | ₩66,793 | ₩66,793 | ₩66,492 | ₩66,492 | -0.45% | 6.4천 |
|---|
| 2026.03.19 | ₩66,753 | ₩66,927 | ₩66,619 | ₩66,847 | +0.14% | 3천 |
|---|
| 2026.03.18 | ₩66,833 | ₩66,981 | ₩66,686 | ₩66,726 | -0.16% | 1.3만 |
|---|
| 2026.03.17 | ₩66,844 | ₩67,061 | ₩66,753 | ₩66,967 | +0.18% | 7.7천 |
|---|
| 2026.03.16 | ₩66,899 | ₩66,981 | ₩66,780 | ₩66,846 | -0.08% | 8.5천 |
|---|
| 2026.03.13 | ₩66,967 | ₩66,967 | ₩66,631 | ₩66,646 | -0.48% | 4.4천 |
|---|
| 2026.03.12 | ₩66,961 | ₩67,061 | ₩66,728 | ₩66,772 | -0.28% | 1.4만 |
|---|
| 2026.03.11 | ₩67,115 | ₩67,115 | ₩66,927 | ₩66,998 | -0.17% | 1.5만 |
|---|
| 2026.03.10 | ₩67,235 | ₩67,249 | ₩67,050 | ₩67,141 | -0.14% | 1.1만 |
|---|
| 2026.03.09 | ₩66,673 | ₩67,115 | ₩66,673 | ₩67,115 | +0.66% | 1.1만 |
|---|
| 2026.03.06 | ₩67,048 | ₩67,182 | ₩66,868 | ₩67,061 | +0.02% | 1만 |
|---|
| 2026.03.05 | ₩67,088 | ₩67,275 | ₩67,088 | ₩67,117 | +0.04% | 2.3천 |
|---|
| 2026.03.04 | ₩67,262 | ₩67,289 | ₩67,091 | ₩67,249 | -0.02% | 8.5천 |
|---|
| 2026.03.03 | ₩67,128 | ₩67,262 | ₩66,954 | ₩67,182 | +0.08% | 1.7만 |
|---|
| 2026.03.02 | ₩67,195 | ₩67,396 | ₩67,048 | ₩67,208 | +0.02% | 1.8만 |
|---|
| 2026.02.27 | ₩67,356 | ₩67,538 | ₩67,356 | ₩67,383 | +0.04% | 1.4만 |
|---|
| 2026.02.26 | ₩67,650 | ₩67,650 | ₩67,449 | ₩67,530 | -0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩67,516 | ₩67,597 | ₩67,463 | ₩67,530 | +0.02% | 1.4만 |
|---|
| 2026.02.24 | ₩67,490 | ₩67,597 | ₩67,436 | ₩67,449 | -0.06% | 1.1만 |
|---|
| 2026.02.23 | ₩67,704 | ₩67,704 | ₩67,459 | ₩67,597 | -0.16% | 1.5만 |
|---|
| 2026.02.20 | ₩67,690 | ₩67,690 | ₩67,543 | ₩67,557 | -0.20% | 1만 |
|---|
| 2026.02.19 | ₩67,423 | ₩67,583 | ₩67,423 | ₩67,490 | +0.10% | 9.9천 |
|---|
| 2026.02.18 | ₩67,476 | ₩67,583 | ₩67,463 | ₩67,510 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩67,597 | ₩67,597 | ₩67,409 | ₩67,490 | -0.16% | 1.7만 |
|---|
| 2026.02.13 | ₩67,570 | ₩67,648 | ₩67,476 | ₩67,543 | -0.04% | 1.4만 |
|---|
| 2026.02.12 | ₩67,563 | ₩67,637 | ₩67,435 | ₩67,435 | -0.19% | 5.6천 |
|---|
| 2026.02.11 | ₩67,503 | ₩67,662 | ₩67,409 | ₩67,537 | +0.05% | 18.2만 |
|---|
| 2026.02.10 | ₩67,650 | ₩67,677 | ₩67,449 | ₩67,449 | -0.30% | 1.8만 |
|---|
| 2026.02.09 | ₩67,463 | ₩67,557 | ₩67,449 | ₩67,530 | +0.10% | 2.2만 |
|---|
| 2026.02.06 | ₩67,289 | ₩67,516 | ₩67,289 | ₩67,476 | +0.28% | 7.7천 |
|---|
| 2026.02.05 | ₩67,396 | ₩67,449 | ₩67,289 | ₩67,302 | -0.14% | 1.8만 |
|---|
| 2026.02.04 | ₩67,369 | ₩67,463 | ₩67,238 | ₩67,436 | +0.10% | 2만 |
|---|
| 2026.02.03 | ₩67,490 | ₩67,514 | ₩67,275 | ₩67,423 | -0.10% | 3.3만 |
|---|
| 2026.02.02 | ₩67,396 | ₩67,436 | ₩67,329 | ₩67,409 | +0.02% | 10만 |
|---|
| 2026.01.30 | ₩67,757 | ₩67,757 | ₩67,624 | ₩67,704 | -0.08% | 1.9만 |
|---|
| 2026.01.29 | ₩67,624 | ₩67,744 | ₩67,621 | ₩67,731 | +0.16% | 1.7만 |
|---|
| 2026.01.28 | ₩67,891 | ₩67,932 | ₩67,717 | ₩67,798 | -0.14% | 2.5만 |
|---|
| 2026.01.27 | ₩67,828 | ₩67,942 | ₩67,798 | ₩67,891 | +0.09% | 2.1만 |
|---|
| 2026.01.26 | ₩67,958 | ₩67,958 | ₩67,757 | ₩67,771 | -0.28% | 1만 |
|---|
| 2026.01.23 | ₩67,878 | ₩67,878 | ₩67,759 | ₩67,824 | -0.08% | 1.9만 |
|---|
| 2026.01.22 | ₩67,820 | ₩67,932 | ₩67,731 | ₩67,757 | -0.09% | 1.8만 |
|---|
| 2026.01.21 | ₩67,765 | ₩67,851 | ₩67,731 | ₩67,744 | -0.03% | 2만 |
|---|
| 2026.01.20 | ₩67,757 | ₩67,757 | ₩67,624 | ₩67,684 | -0.11% | 1.6만 |
|---|
| 2026.01.16 | ₩67,851 | ₩67,851 | ₩67,704 | ₩67,784 | -0.10% | 4.4만 |
|---|
| 2026.01.15 | ₩67,666 | ₩67,749 | ₩67,666 | ₩67,711 | +0.07% | 3.2만 |
|---|
| 2026.01.14 | ₩67,650 | ₩67,798 | ₩67,634 | ₩67,717 | +0.10% | 2만 |
|---|
| 2026.01.13 | ₩67,724 | ₩67,744 | ₩67,650 | ₩67,690 | -0.05% | 1.1만 |
|---|
| 2026.01.12 | ₩67,704 | ₩67,731 | ₩67,583 | ₩67,664 | -0.06% | 3만 |
|---|
| 2026.01.09 | ₩67,757 | ₩67,757 | ₩67,583 | ₩67,646 | -0.16% | 3.1만 |
|---|
| 2026.01.08 | ₩67,690 | ₩67,690 | ₩67,516 | ₩67,597 | -0.14% | 1.3만 |
|---|
| 2026.01.07 | ₩67,624 | ₩67,628 | ₩67,516 | ₩67,516 | -0.16% | 1.7만 |
|---|
| 2026.01.06 | ₩67,637 | ₩67,637 | ₩67,543 | ₩67,557 | -0.12% | 1.7만 |
|---|
| 2026.01.05 | ₩67,583 | ₩67,610 | ₩67,515 | ₩67,570 | -0.02% | 5.1만 |
|---|
| 2026.01.02 | ₩67,423 | ₩67,543 | ₩67,383 | ₩67,470 | +0.07% | 1.6만 |
|---|
| 2025.12.31 | ₩67,543 | ₩67,543 | ₩67,396 | ₩67,443 | -0.15% | 1.9만 |
|---|
| 2025.12.30 | ₩67,570 | ₩67,570 | ₩67,396 | ₩67,470 | -0.15% | 1.3만 |
|---|
| 2025.12.29 | ₩67,664 | ₩67,811 | ₩67,664 | ₩67,757 | +0.14% | 3.1만 |
|---|
| 2025.12.26 | ₩67,650 | ₩67,757 | ₩67,637 | ₩67,697 | +0.07% | 4천 |
|---|
| 2025.12.24 | ₩67,684 | ₩67,711 | ₩67,684 | ₩67,711 | +0.04% | 8천 |
|---|
| 2025.12.23 | ₩67,577 | ₩67,690 | ₩67,490 | ₩67,603 | +0.04% | 1.5만 |
|---|
| 2025.12.22 | ₩67,771 | ₩67,771 | ₩67,449 | ₩67,557 | -0.32% | 4.5천 |
|---|
| 2025.12.19 | ₩67,744 | ₩67,744 | ₩67,583 | ₩67,583 | -0.24% | 3.4천 |
|---|
| 2025.12.18 | ₩67,563 | ₩67,624 | ₩67,409 | ₩67,624 | +0.09% | 2.1만 |
|---|
| 2025.12.17 | ₩67,384 | ₩67,503 | ₩67,384 | ₩67,476 | +0.14% | 4만 |
|---|
| 2025.12.16 | ₩67,516 | ₩67,624 | ₩67,474 | ₩67,543 | +0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩67,583 | ₩67,583 | ₩67,249 | ₩67,476 | -0.16% | 2.1만 |
|---|
| 2025.12.12 | ₩67,510 | ₩67,570 | ₩67,409 | ₩67,494 | -0.02% | 7천 |
|---|
| 2025.12.11 | ₩67,423 | ₩67,543 | ₩67,423 | ₩67,516 | +0.14% | 7.6천 |
|---|
| 2025.12.10 | ₩67,384 | ₩67,594 | ₩67,356 | ₩67,504 | +0.18% | 8천 |
|---|
| 2025.12.09 | ₩67,530 | ₩67,530 | ₩67,329 | ₩67,423 | -0.16% | 8.4만 |
|---|
| 2025.12.08 | ₩67,624 | ₩67,624 | ₩67,389 | ₩67,433 | -0.28% | 1.1만 |
|---|
| 2025.12.05 | ₩67,597 | ₩67,597 | ₩67,417 | ₩67,543 | -0.08% | 1.1만 |
|---|
| 2025.12.04 | ₩67,503 | ₩67,503 | ₩67,356 | ₩67,423 | -0.12% | 3.6천 |
|---|
| 2025.12.03 | ₩67,436 | ₩67,490 | ₩67,329 | ₩67,449 | +0.02% | 8.7천 |
|---|
| 2025.12.02 | ₩67,365 | ₩67,433 | ₩67,289 | ₩67,356 | -0.01% | 2.1만 |
|---|
| 2025.12.01 | ₩67,423 | ₩67,423 | ₩67,322 | ₩67,369 | -0.08% | 2.3만 |
|---|
| 2025.11.28 | ₩67,731 | ₩67,918 | ₩67,610 | ₩67,697 | -0.05% | 1.1천 |
|---|
| 2025.11.26 | ₩67,757 | ₩67,810 | ₩67,637 | ₩67,717 | -0.06% | 8천 |
|---|
| 2025.11.25 | ₩67,597 | ₩67,711 | ₩67,546 | ₩67,711 | +0.17% | 6.7천 |
|---|
| 2025.11.24 | ₩67,523 | ₩67,624 | ₩67,490 | ₩67,562 | +0.06% | 1.6만 |
|---|
| 2025.11.21 | ₩67,476 | ₩67,583 | ₩67,329 | ₩67,511 | +0.05% | 1.1만 |
|---|
| 2025.11.20 | ₩67,470 | ₩67,530 | ₩67,275 | ₩67,374 | -0.14% | 6.7천 |
|---|
| 2025.11.19 | ₩67,208 | ₩67,400 | ₩67,208 | ₩67,340 | +0.20% | 3.2천 |
|---|
| 2025.11.18 | ₩67,235 | ₩67,322 | ₩67,195 | ₩67,283 | +0.07% | 1.5만 |
|---|
| 2025.11.17 | ₩67,436 | ₩67,436 | ₩67,208 | ₩67,302 | -0.20% | 17.4만 |
|---|
| 2025.11.14 | ₩67,219 | ₩67,456 | ₩67,219 | ₩67,368 | +0.22% | 2만 |
|---|
| 2025.11.13 | ₩67,476 | ₩67,490 | ₩67,184 | ₩67,282 | -0.29% | 1.8만 |
|---|
| 2025.11.12 | ₩67,704 | ₩67,704 | ₩67,476 | ₩67,496 | -0.31% | 1.3만 |
|---|
| 2025.11.11 | ₩67,650 | ₩67,677 | ₩67,490 | ₩67,583 | -0.10% | 2.1만 |
|---|
| 2025.11.10 | ₩67,597 | ₩67,597 | ₩67,409 | ₩67,530 | -0.10% | 1.6만 |
|---|
| 2025.11.07 | ₩67,316 | ₩67,433 | ₩67,222 | ₩67,329 | +0.02% | 1.8만 |
|---|
| 2025.11.06 | ₩67,361 | ₩67,436 | ₩67,342 | ₩67,436 | +0.11% | 1.5만 |
|---|
| 2025.11.05 | ₩67,369 | ₩67,472 | ₩67,329 | ₩67,385 | +0.02% | 1.9만 |
|---|
| 2025.11.04 | ₩67,396 | ₩67,476 | ₩67,275 | ₩67,449 | +0.08% | 1만 |
|---|
| 2025.11.03 | ₩68,976 | ₩68,976 | ₩67,369 | ₩67,476 | -2.17% | 3.2만 |
|---|
| 2025.10.31 | ₩67,972 | ₩68,681 | ₩67,757 | ₩67,891 | -0.12% | 2만 |
|---|
| 2025.10.30 | ₩67,918 | ₩67,985 | ₩67,824 | ₩67,824 | -0.14% | 8.5천 |
|---|
| 2025.10.29 | ₩67,945 | ₩68,199 | ₩67,771 | ₩67,814 | -0.19% | 1.2만 |
|---|
| 2025.10.28 | ₩68,106 | ₩68,106 | ₩67,932 | ₩68,039 | -0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩67,891 | ₩68,025 | ₩67,878 | ₩68,025 | +0.20% | 1.4만 |
|---|
| 2025.10.24 | ₩67,958 | ₩68,024 | ₩67,891 | ₩67,891 | -0.10% | 7.1천 |
|---|
| 2025.10.23 | ₩67,878 | ₩67,945 | ₩67,690 | ₩67,844 | -0.05% | 9.3천 |
|---|
| 2025.10.22 | ₩67,932 | ₩67,932 | ₩67,664 | ₩67,878 | -0.08% | 3.1만 |
|---|
| 2025.10.21 | ₩67,771 | ₩67,930 | ₩67,771 | ₩67,824 | +0.08% | 2.7만 |
|---|
| 2025.10.20 | ₩67,918 | ₩67,918 | ₩67,731 | ₩67,828 | -0.13% | 6.2천 |
|---|
| 2025.10.17 | ₩67,744 | ₩67,878 | ₩67,597 | ₩67,838 | +0.14% | 2.6만 |
|---|
| 2025.10.16 | ₩67,838 | ₩67,838 | ₩67,605 | ₩67,744 | -0.14% | 5.3만 |
|---|
| 2025.10.15 | ₩67,811 | ₩67,824 | ₩67,664 | ₩67,761 | -0.07% | 1.6만 |
|---|
| 2025.10.14 | ₩67,597 | ₩67,784 | ₩67,436 | ₩67,677 | +0.12% | 4.6만 |
|---|
| 2025.10.13 | ₩67,543 | ₩67,624 | ₩67,396 | ₩67,570 | +0.04% | 2.5만 |
|---|
| 2025.10.10 | ₩67,338 | ₩67,464 | ₩67,222 | ₩67,383 | +0.07% | 6만 |
|---|