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 | ₩65,484 | ₩65,484 | ₩65,243 | ₩65,383 | -0.15% | 13.3만 |
| 2026.10.08 | ₩65,390 | ₩65,390 | ₩65,217 | ₩65,270 | -0.18% | 1만 |
| 2026.10.07 | ₩65,390 | ₩65,415 | ₩65,217 | ₩65,403 | +0.02% | 1.4만 |
| 2026.10.06 | ₩65,390 | ₩65,417 | ₩65,243 | ₩65,243 | -0.22% | 3.7만 |
| 2026.10.05 | ₩65,203 | ₩65,230 | ₩65,070 | ₩65,137 | -0.10% | 1.9만 |
| 2026.10.02 | ₩65,430 | ₩65,430 | ₩65,017 | ₩65,017 | -0.63% | 2만 |
| 2026.10.01 | ₩64,963 | ₩65,163 | ₩64,870 | ₩65,070 | +0.16% | 3.2만 |
| 2026.09.30 | ₩65,337 | ₩65,337 | ₩64,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,936 |
| -0.61% |
| 2.7만 |
| 2026.09.29 | ₩65,484 | ₩65,484 | ₩65,285 | ₩65,403 | -0.12% | 1.6만 |
|---|
| 2026.09.28 | ₩65,630 | ₩65,630 | ₩65,417 | ₩65,524 | -0.16% | 2.4만 |
|---|
| 2026.09.25 | ₩65,650 | ₩65,750 | ₩65,564 | ₩65,685 | +0.05% | 1.1만 |
|---|
| 2026.09.24 | ₩65,617 | ₩65,764 | ₩65,617 | ₩65,724 | +0.16% | 1.7만 |
|---|
| 2026.09.23 | ₩66,137 | ₩66,137 | ₩65,697 | ₩65,781 | -0.54% | 3.7만 |
|---|
| 2026.09.22 | ₩66,095 | ₩66,097 | ₩66,005 | ₩66,084 | -0.02% | 3.9만 |
|---|
| 2026.09.21 | ₩66,044 | ₩66,107 | ₩66,004 | ₩66,045 | +0.00% | 1.2만 |
|---|
| 2026.09.18 | ₩66,151 | ₩66,151 | ₩65,910 | ₩66,057 | -0.14% | 1.1만 |
|---|
| 2026.09.17 | ₩66,177 | ₩66,177 | ₩65,950 | ₩66,053 | -0.19% | 38.9만 |
|---|
| 2026.09.16 | ₩66,031 | ₩66,084 | ₩65,910 | ₩65,916 | -0.17% | 1.2만 |
|---|
| 2026.09.15 | ₩65,937 | ₩66,017 | ₩65,884 | ₩65,902 | -0.05% | 2.9만 |
|---|
| 2026.09.14 | ₩65,924 | ₩66,097 | ₩65,910 | ₩66,031 | +0.16% | 2.1만 |
|---|
| 2026.09.11 | ₩66,084 | ₩66,097 | ₩66,011 | ₩66,011 | -0.11% | 1.3만 |
|---|
| 2026.09.10 | ₩66,257 | ₩66,257 | ₩66,037 | ₩66,037 | -0.33% | 2만 |
|---|
| 2026.09.09 | ₩66,324 | ₩66,324 | ₩66,204 | ₩66,271 | -0.08% | 1.4만 |
|---|
| 2026.09.08 | ₩66,231 | ₩66,364 | ₩66,201 | ₩66,244 | +0.02% | 2.2만 |
|---|
| 2026.09.04 | ₩66,297 | ₩66,347 | ₩66,204 | ₩66,297 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩66,231 | ₩66,404 | ₩66,231 | ₩66,351 | +0.18% | 1.1만 |
|---|
| 2026.09.02 | ₩66,431 | ₩66,431 | ₩66,177 | ₩66,263 | -0.25% | 3.1만 |
|---|
| 2026.09.01 | ₩66,458 | ₩66,458 | ₩66,217 | ₩66,297 | -0.24% | 2.5만 |
|---|
| 2026.08.31 | ₩66,444 | ₩66,444 | ₩66,271 | ₩66,377 | -0.10% | 2.7만 |
|---|
| 2026.08.28 | ₩66,844 | ₩66,844 | ₩66,644 | ₩66,672 | -0.26% | 3.1만 |
|---|
| 2026.08.27 | ₩66,704 | ₩66,791 | ₩66,695 | ₩66,748 | +0.07% | 2.3만 |
|---|
| 2026.08.26 | ₩66,751 | ₩66,751 | ₩66,604 | ₩66,684 | -0.10% | 1.2만 |
|---|
| 2026.08.25 | ₩66,698 | ₩66,711 | ₩66,604 | ₩66,684 | -0.02% | 1.5만 |
|---|
| 2026.08.24 | ₩66,911 | ₩66,911 | ₩66,538 | ₩66,594 | -0.47% | 3.4만 |
|---|
| 2026.08.21 | ₩66,671 | ₩66,671 | ₩66,538 | ₩66,591 | -0.12% | 1.4만 |
|---|
| 2026.08.20 | ₩66,564 | ₩66,578 | ₩66,404 | ₩66,511 | -0.08% | 2.8만 |
|---|
| 2026.08.19 | ₩66,804 | ₩66,804 | ₩66,498 | ₩66,604 | -0.30% | 5.8만 |
|---|
| 2026.08.18 | ₩66,458 | ₩66,591 | ₩66,404 | ₩66,538 | +0.12% | 3.2만 |
|---|
| 2026.08.17 | ₩66,738 | ₩66,738 | ₩66,538 | ₩66,604 | -0.20% | 2.5만 |
|---|
| 2026.08.14 | ₩66,598 | ₩66,644 | ₩66,551 | ₩66,611 | +0.02% | 1.4만 |
|---|
| 2026.08.13 | ₩66,698 | ₩66,698 | ₩66,538 | ₩66,658 | -0.06% | 2.6만 |
|---|
| 2026.08.12 | ₩66,444 | ₩66,524 | ₩66,431 | ₩66,524 | +0.12% | 2.1만 |
|---|
| 2026.08.11 | ₩66,551 | ₩66,551 | ₩66,404 | ₩66,498 | -0.08% | 1.2만 |
|---|
| 2026.08.10 | ₩66,377 | ₩66,511 | ₩66,377 | ₩66,458 | +0.12% | 8.5천 |
|---|
| 2026.08.07 | ₩66,511 | ₩66,511 | ₩66,377 | ₩66,431 | -0.12% | 1.8만 |
|---|
| 2026.08.06 | ₩66,538 | ₩66,538 | ₩66,284 | ₩66,284 | -0.38% | 1.9만 |
|---|
| 2026.08.05 | ₩66,458 | ₩66,486 | ₩66,351 | ₩66,391 | -0.10% | 1.7만 |
|---|
| 2026.08.04 | ₩66,417 | ₩66,511 | ₩66,324 | ₩66,431 | +0.02% | 3.6만 |
|---|
| 2026.08.03 | ₩66,177 | ₩66,391 | ₩66,177 | ₩66,225 | +0.07% | 2.7만 |
|---|
| 2026.07.31 | ₩66,284 | ₩66,284 | ₩66,044 | ₩66,244 | -0.06% | 2.1만 |
|---|
| 2026.07.30 | ₩66,364 | ₩66,578 | ₩66,364 | ₩66,524 | +0.24% | 2.2만 |
|---|
| 2026.07.29 | ₩66,511 | ₩66,643 | ₩66,280 | ₩66,413 | -0.15% | 3.9만 |
|---|
| 2026.07.28 | ₩66,524 | ₩66,551 | ₩66,377 | ₩66,478 | -0.07% | 1.7만 |
|---|
| 2026.07.27 | ₩66,498 | ₩66,498 | ₩66,337 | ₩66,384 | -0.17% | 1.1만 |
|---|
| 2026.07.24 | ₩66,391 | ₩66,431 | ₩66,311 | ₩66,371 | -0.03% | 5.2만 |
|---|
| 2026.07.23 | ₩66,564 | ₩66,564 | ₩66,311 | ₩66,458 | -0.16% | 4.9만 |
|---|
| 2026.07.22 | ₩66,738 | ₩66,738 | ₩66,484 | ₩66,571 | -0.25% | 7.2만 |
|---|
| 2026.07.21 | ₩66,644 | ₩66,684 | ₩66,604 | ₩66,671 | +0.04% | 2만 |
|---|
| 2026.07.20 | ₩66,778 | ₩66,778 | ₩66,604 | ₩66,656 | -0.18% | 1.4만 |
|---|
| 2026.07.17 | ₩66,551 | ₩66,738 | ₩66,551 | ₩66,592 | +0.06% | 2.9만 |
|---|
| 2026.07.16 | ₩66,711 | ₩66,791 | ₩66,578 | ₩66,684 | -0.04% | 3.8만 |
|---|
| 2026.07.15 | ₩66,724 | ₩66,724 | ₩66,591 | ₩66,644 | -0.12% | 2.7만 |
|---|
| 2026.07.14 | ₩66,471 | ₩66,658 | ₩66,471 | ₩66,524 | +0.08% | 3.2만 |
|---|
| 2026.07.13 | ₩66,684 | ₩66,684 | ₩66,431 | ₩66,444 | -0.36% | 4.1만 |
|---|
| 2026.07.10 | ₩66,684 | ₩66,684 | ₩66,511 | ₩66,604 | -0.12% | 1.8만 |
|---|
| 2026.07.09 | ₩66,631 | ₩66,671 | ₩66,524 | ₩66,615 | -0.02% | 1.4만 |
|---|
| 2026.07.08 | ₩66,644 | ₩66,644 | ₩66,444 | ₩66,486 | -0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩66,511 | ₩66,738 | ₩66,511 | ₩66,638 | +0.19% | 2.2만 |
|---|
| 2026.07.06 | ₩66,724 | ₩66,738 | ₩66,578 | ₩66,684 | -0.06% | 3.1만 |
|---|
| 2026.07.02 | ₩66,618 | ₩66,618 | ₩66,546 | ₩66,618 | 0.00% | 2.4만 |
|---|
| 2026.07.01 | ₩66,578 | ₩66,578 | ₩66,444 | ₩66,504 | -0.11% | 14.8만 |
|---|
| 2026.06.30 | ₩66,631 | ₩66,631 | ₩66,462 | ₩66,551 | -0.12% | 3만 |
|---|
| 2026.06.29 | ₩66,911 | ₩66,911 | ₩66,751 | ₩66,818 | -0.14% | 1.5만 |
|---|
| 2026.06.26 | ₩66,804 | ₩66,898 | ₩66,791 | ₩66,791 | -0.02% | 1.6만 |
|---|
| 2026.06.25 | ₩66,758 | ₩66,818 | ₩66,731 | ₩66,804 | +0.07% | 3.2만 |
|---|
| 2026.06.24 | ₩66,844 | ₩66,844 | ₩66,698 | ₩66,724 | -0.18% | 1.5만 |
|---|
| 2026.06.23 | ₩66,644 | ₩66,804 | ₩66,644 | ₩66,784 | +0.21% | 2만 |
|---|
| 2026.06.22 | ₩66,871 | ₩66,871 | ₩66,683 | ₩66,751 | -0.18% | 3.9만 |
|---|
| 2026.06.18 | ₩66,871 | ₩66,871 | ₩66,671 | ₩66,771 | -0.15% | 1.2만 |
|---|
| 2026.06.17 | ₩66,844 | ₩66,844 | ₩66,646 | ₩66,684 | -0.24% | 1.1만 |
|---|
| 2026.06.16 | ₩66,778 | ₩66,818 | ₩66,698 | ₩66,764 | -0.02% | 1.2만 |
|---|
| 2026.06.15 | ₩66,924 | ₩66,924 | ₩66,711 | ₩66,764 | -0.24% | 1.1만 |
|---|
| 2026.06.12 | ₩66,818 | ₩66,818 | ₩66,711 | ₩66,731 | -0.13% | 2.2천 |
|---|
| 2026.06.11 | ₩66,618 | ₩66,668 | ₩66,471 | ₩66,664 | +0.07% | 9천 |
|---|
| 2026.06.10 | ₩66,377 | ₩66,551 | ₩66,351 | ₩66,487 | +0.16% | 3.7만 |
|---|
| 2026.06.09 | ₩66,631 | ₩66,658 | ₩66,444 | ₩66,564 | -0.10% | 1.4만 |
|---|
| 2026.06.08 | ₩66,618 | ₩66,618 | ₩66,417 | ₩66,484 | -0.20% | 2.1만 |
|---|
| 2026.06.05 | ₩66,518 | ₩66,603 | ₩66,404 | ₩66,478 | -0.06% | 9천 |
|---|
| 2026.06.04 | ₩66,658 | ₩66,658 | ₩66,527 | ₩66,600 | -0.09% | 5.7천 |
|---|
| 2026.06.03 | ₩66,417 | ₩66,564 | ₩66,391 | ₩66,508 | +0.14% | 1.6만 |
|---|
| 2026.06.02 | ₩66,671 | ₩66,698 | ₩66,524 | ₩66,584 | -0.13% | 1.8만 |
|---|
| 2026.06.01 | ₩66,511 | ₩66,615 | ₩66,471 | ₩66,471 | -0.06% | 1.9만 |
|---|
| 2026.05.29 | ₩66,724 | ₩66,724 | ₩66,511 | ₩66,538 | -0.28% | 1만 |
|---|
| 2026.05.28 | ₩66,951 | ₩66,991 | ₩66,864 | ₩66,911 | -0.06% | 2.1만 |
|---|
| 2026.05.27 | ₩66,778 | ₩66,951 | ₩66,778 | ₩66,844 | +0.10% | 1.5만 |
|---|
| 2026.05.26 | ₩66,724 | ₩66,954 | ₩66,724 | ₩66,804 | +0.12% | 1.4만 |
|---|
| 2026.05.22 | ₩66,818 | ₩66,858 | ₩66,738 | ₩66,798 | -0.03% | 1.5만 |
|---|
| 2026.05.21 | ₩66,591 | ₩66,896 | ₩66,571 | ₩66,807 | +0.32% | 1.9만 |
|---|
| 2026.05.20 | ₩66,431 | ₩66,724 | ₩66,431 | ₩66,671 | +0.36% | 1.1만 |
|---|
| 2026.05.19 | ₩66,618 | ₩66,618 | ₩66,431 | ₩66,478 | -0.21% | 11.8만 |
|---|
| 2026.05.18 | ₩66,738 | ₩66,738 | ₩66,484 | ₩66,591 | -0.22% | 2.1만 |
|---|
| 2026.05.15 | ₩66,804 | ₩66,804 | ₩66,618 | ₩66,644 | -0.24% | 1.1만 |
|---|
| 2026.05.14 | ₩66,838 | ₩66,858 | ₩66,751 | ₩66,774 | -0.10% | 6.9만 |
|---|
| 2026.05.13 | ₩66,778 | ₩66,804 | ₩66,658 | ₩66,764 | -0.02% | 8.7천 |
|---|
| 2026.05.12 | ₩66,778 | ₩66,778 | ₩66,524 | ₩66,691 | -0.13% | 3.4만 |
|---|
| 2026.05.11 | ₩66,911 | ₩66,924 | ₩66,738 | ₩66,858 | -0.08% | 5.3만 |
|---|
| 2026.05.08 | ₩66,964 | ₩66,978 | ₩66,818 | ₩66,851 | -0.17% | 1.1만 |
|---|
| 2026.05.07 | ₩67,005 | ₩67,005 | ₩66,724 | ₩66,774 | -0.34% | 1.3만 |
|---|
| 2026.05.06 | ₩66,978 | ₩66,991 | ₩66,871 | ₩66,938 | -0.06% | 9.7천 |
|---|
| 2026.05.05 | ₩66,618 | ₩66,911 | ₩66,618 | ₩66,811 | +0.29% | 7.8천 |
|---|
| 2026.05.04 | ₩66,938 | ₩66,938 | ₩66,711 | ₩66,778 | -0.24% | 1.6만 |
|---|
| 2026.05.01 | ₩66,938 | ₩67,031 | ₩66,844 | ₩66,911 | -0.04% | 4만 |
|---|
| 2026.04.30 | ₩66,684 | ₩66,831 | ₩66,684 | ₩66,818 | +0.20% | 4.7천 |
|---|
| 2026.04.29 | ₩66,911 | ₩67,045 | ₩66,904 | ₩66,951 | +0.06% | 7.9천 |
|---|
| 2026.04.28 | ₩67,031 | ₩67,298 | ₩66,991 | ₩67,081 | +0.07% | 1.1만 |
|---|
| 2026.04.27 | ₩67,031 | ₩67,178 | ₩67,031 | ₩67,178 | +0.22% | 7.6만 |
|---|
| 2026.04.24 | ₩67,165 | ₩67,165 | ₩66,871 | ₩67,065 | -0.15% | 3.9만 |
|---|
| 2026.04.23 | ₩67,138 | ₩67,138 | ₩66,951 | ₩67,071 | -0.10% | 7.9만 |
|---|
| 2026.04.22 | ₩67,151 | ₩67,178 | ₩66,978 | ₩67,041 | -0.16% | 6.4만 |
|---|
| 2026.04.21 | ₩67,151 | ₩67,151 | ₩66,938 | ₩66,951 | -0.30% | 3.3만 |
|---|
| 2026.04.20 | ₩67,038 | ₩67,111 | ₩66,978 | ₩67,034 | -0.01% | 5.6만 |
|---|
| 2026.04.17 | ₩66,898 | ₩67,191 | ₩66,898 | ₩67,082 | +0.28% | 4.3만 |
|---|
| 2026.04.16 | ₩66,831 | ₩67,005 | ₩66,831 | ₩66,923 | +0.14% | 3.9만 |
|---|
| 2026.04.15 | ₩67,031 | ₩67,071 | ₩66,818 | ₩66,948 | -0.12% | 1.9만 |
|---|
| 2026.04.14 | ₩66,898 | ₩67,018 | ₩66,818 | ₩66,969 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩66,604 | ₩66,898 | ₩66,538 | ₩66,771 | +0.25% | 1.6만 |
|---|
| 2026.04.10 | ₩67,005 | ₩67,005 | ₩66,658 | ₩66,704 | -0.45% | 1만 |
|---|
| 2026.04.09 | ₩66,844 | ₩66,964 | ₩66,744 | ₩66,938 | +0.14% | 8.6천 |
|---|
| 2026.04.08 | ₩66,991 | ₩66,991 | ₩66,684 | ₩66,730 | -0.39% | 1.5만 |
|---|
| 2026.04.07 | ₩66,658 | ₩66,658 | ₩66,377 | ₩66,451 | -0.31% | 7.5천 |
|---|
| 2026.04.06 | ₩66,491 | ₩66,602 | ₩66,391 | ₩66,508 | +0.03% | 5.3천 |
|---|
| 2026.04.02 | ₩66,364 | ₩66,538 | ₩66,271 | ₩66,440 | +0.11% | 2.1만 |
|---|
| 2026.04.01 | ₩66,524 | ₩66,524 | ₩66,311 | ₩66,401 | -0.18% | 9.9천 |
|---|
| 2026.03.31 | ₩65,964 | ₩66,284 | ₩65,964 | ₩66,171 | +0.31% | 2.8만 |
|---|
| 2026.03.30 | ₩66,484 | ₩66,484 | ₩66,151 | ₩66,167 | -0.48% | 1.5만 |
|---|
| 2026.03.27 | ₩66,364 | ₩66,377 | ₩66,057 | ₩66,284 | -0.12% | 1.5만 |
|---|
| 2026.03.26 | ₩66,538 | ₩66,538 | ₩66,257 | ₩66,337 | -0.30% | 1.6만 |
|---|
| 2026.03.25 | ₩66,591 | ₩66,658 | ₩66,511 | ₩66,524 | -0.10% | 7.3천 |
|---|
| 2026.03.24 | ₩66,363 | ₩66,564 | ₩66,363 | ₩66,471 | +0.16% | 6.2천 |
|---|
| 2026.03.23 | ₩66,684 | ₩66,684 | ₩66,417 | ₩66,563 | -0.18% | 2.4만 |
|---|
| 2026.03.20 | ₩66,551 | ₩66,551 | ₩66,251 | ₩66,251 | -0.45% | 6.4천 |
|---|
| 2026.03.19 | ₩66,511 | ₩66,684 | ₩66,377 | ₩66,604 | +0.14% | 3천 |
|---|
| 2026.03.18 | ₩66,591 | ₩66,738 | ₩66,444 | ₩66,484 | -0.16% | 1.3만 |
|---|
| 2026.03.17 | ₩66,602 | ₩66,818 | ₩66,511 | ₩66,724 | +0.18% | 7.7천 |
|---|
| 2026.03.16 | ₩66,656 | ₩66,738 | ₩66,538 | ₩66,603 | -0.08% | 8.5천 |
|---|
| 2026.03.13 | ₩66,724 | ₩66,724 | ₩66,389 | ₩66,404 | -0.48% | 4.4천 |
|---|
| 2026.03.12 | ₩66,718 | ₩66,818 | ₩66,486 | ₩66,530 | -0.28% | 1.4만 |
|---|
| 2026.03.11 | ₩66,871 | ₩66,871 | ₩66,684 | ₩66,755 | -0.17% | 1.5만 |
|---|
| 2026.03.10 | ₩66,991 | ₩67,005 | ₩66,807 | ₩66,898 | -0.14% | 1.1만 |
|---|
| 2026.03.09 | ₩66,431 | ₩66,871 | ₩66,431 | ₩66,871 | +0.66% | 1.1만 |
|---|
| 2026.03.06 | ₩66,804 | ₩66,938 | ₩66,626 | ₩66,818 | +0.02% | 1만 |
|---|
| 2026.03.05 | ₩66,844 | ₩67,031 | ₩66,844 | ₩66,874 | +0.04% | 2.3천 |
|---|
| 2026.03.04 | ₩67,018 | ₩67,045 | ₩66,847 | ₩67,005 | -0.02% | 8.5천 |
|---|
| 2026.03.03 | ₩66,884 | ₩67,018 | ₩66,711 | ₩66,938 | +0.08% | 1.7만 |
|---|
| 2026.03.02 | ₩66,951 | ₩67,151 | ₩66,804 | ₩66,964 | +0.02% | 1.8만 |
|---|
| 2026.02.27 | ₩67,111 | ₩67,293 | ₩67,111 | ₩67,138 | +0.04% | 1.4만 |
|---|
| 2026.02.26 | ₩67,405 | ₩67,405 | ₩67,205 | ₩67,285 | -0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩67,271 | ₩67,351 | ₩67,218 | ₩67,285 | +0.02% | 1.4만 |
|---|
| 2026.02.24 | ₩67,245 | ₩67,351 | ₩67,191 | ₩67,205 | -0.06% | 1.1만 |
|---|
| 2026.02.23 | ₩67,458 | ₩67,458 | ₩67,214 | ₩67,351 | -0.16% | 1.5만 |
|---|
| 2026.02.20 | ₩67,445 | ₩67,445 | ₩67,298 | ₩67,311 | -0.20% | 1만 |
|---|
| 2026.02.19 | ₩67,178 | ₩67,338 | ₩67,178 | ₩67,245 | +0.10% | 9.9천 |
|---|
| 2026.02.18 | ₩67,231 | ₩67,338 | ₩67,218 | ₩67,265 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩67,351 | ₩67,351 | ₩67,165 | ₩67,245 | -0.16% | 1.7만 |
|---|
| 2026.02.13 | ₩67,325 | ₩67,402 | ₩67,231 | ₩67,298 | -0.04% | 1.4만 |
|---|
| 2026.02.12 | ₩67,318 | ₩67,391 | ₩67,190 | ₩67,190 | -0.19% | 5.6천 |
|---|
| 2026.02.11 | ₩67,258 | ₩67,417 | ₩67,165 | ₩67,291 | +0.05% | 18.2만 |
|---|
| 2026.02.10 | ₩67,405 | ₩67,431 | ₩67,205 | ₩67,205 | -0.30% | 1.8만 |
|---|
| 2026.02.09 | ₩67,218 | ₩67,311 | ₩67,205 | ₩67,285 | +0.10% | 2.2만 |
|---|
| 2026.02.06 | ₩67,045 | ₩67,271 | ₩67,045 | ₩67,231 | +0.28% | 7.7천 |
|---|
| 2026.02.05 | ₩67,151 | ₩67,205 | ₩67,045 | ₩67,058 | -0.14% | 1.8만 |
|---|
| 2026.02.04 | ₩67,125 | ₩67,218 | ₩66,994 | ₩67,191 | +0.10% | 2만 |
|---|
| 2026.02.03 | ₩67,245 | ₩67,269 | ₩67,031 | ₩67,178 | -0.10% | 3.3만 |
|---|
| 2026.02.02 | ₩67,151 | ₩67,191 | ₩67,085 | ₩67,165 | +0.02% | 10만 |
|---|
| 2026.01.30 | ₩67,512 | ₩67,512 | ₩67,378 | ₩67,458 | -0.08% | 1.9만 |
|---|
| 2026.01.29 | ₩67,378 | ₩67,498 | ₩67,375 | ₩67,485 | +0.16% | 1.7만 |
|---|
| 2026.01.28 | ₩67,645 | ₩67,685 | ₩67,472 | ₩67,552 | -0.14% | 2.5만 |
|---|
| 2026.01.27 | ₩67,582 | ₩67,696 | ₩67,552 | ₩67,645 | +0.09% | 2.1만 |
|---|
| 2026.01.26 | ₩67,712 | ₩67,712 | ₩67,512 | ₩67,525 | -0.28% | 1만 |
|---|
| 2026.01.23 | ₩67,632 | ₩67,632 | ₩67,513 | ₩67,578 | -0.08% | 1.9만 |
|---|
| 2026.01.22 | ₩67,574 | ₩67,685 | ₩67,485 | ₩67,512 | -0.09% | 1.8만 |
|---|
| 2026.01.21 | ₩67,520 | ₩67,605 | ₩67,485 | ₩67,498 | -0.03% | 2만 |
|---|
| 2026.01.20 | ₩67,512 | ₩67,512 | ₩67,378 | ₩67,438 | -0.11% | 1.6만 |
|---|
| 2026.01.16 | ₩67,605 | ₩67,605 | ₩67,458 | ₩67,538 | -0.10% | 4.4만 |
|---|
| 2026.01.15 | ₩67,421 | ₩67,504 | ₩67,421 | ₩67,465 | +0.07% | 3.2만 |
|---|
| 2026.01.14 | ₩67,405 | ₩67,552 | ₩67,389 | ₩67,472 | +0.10% | 2만 |
|---|
| 2026.01.13 | ₩67,478 | ₩67,498 | ₩67,405 | ₩67,445 | -0.05% | 1.1만 |
|---|
| 2026.01.12 | ₩67,458 | ₩67,485 | ₩67,338 | ₩67,418 | -0.06% | 3만 |
|---|
| 2026.01.09 | ₩67,512 | ₩67,512 | ₩67,338 | ₩67,401 | -0.16% | 3.1만 |
|---|
| 2026.01.08 | ₩67,445 | ₩67,445 | ₩67,271 | ₩67,351 | -0.14% | 1.3만 |
|---|
| 2026.01.07 | ₩67,378 | ₩67,382 | ₩67,271 | ₩67,271 | -0.16% | 1.7만 |
|---|
| 2026.01.06 | ₩67,391 | ₩67,391 | ₩67,298 | ₩67,311 | -0.12% | 1.7만 |
|---|
| 2026.01.05 | ₩67,338 | ₩67,365 | ₩67,270 | ₩67,325 | -0.02% | 5.1만 |
|---|
| 2026.01.02 | ₩67,178 | ₩67,298 | ₩67,138 | ₩67,225 | +0.07% | 1.6만 |
|---|
| 2025.12.31 | ₩67,298 | ₩67,298 | ₩67,151 | ₩67,198 | -0.15% | 1.9만 |
|---|
| 2025.12.30 | ₩67,325 | ₩67,325 | ₩67,151 | ₩67,225 | -0.15% | 1.3만 |
|---|
| 2025.12.29 | ₩67,418 | ₩67,565 | ₩67,418 | ₩67,512 | +0.14% | 3.1만 |
|---|
| 2025.12.26 | ₩67,405 | ₩67,512 | ₩67,391 | ₩67,451 | +0.07% | 4천 |
|---|
| 2025.12.24 | ₩67,438 | ₩67,465 | ₩67,438 | ₩67,465 | +0.04% | 8천 |
|---|
| 2025.12.23 | ₩67,331 | ₩67,445 | ₩67,245 | ₩67,358 | +0.04% | 1.5만 |
|---|
| 2025.12.22 | ₩67,525 | ₩67,525 | ₩67,205 | ₩67,311 | -0.32% | 4.5천 |
|---|
| 2025.12.19 | ₩67,498 | ₩67,498 | ₩67,338 | ₩67,338 | -0.24% | 3.4천 |
|---|
| 2025.12.18 | ₩67,318 | ₩67,378 | ₩67,165 | ₩67,378 | +0.09% | 2.1만 |
|---|
| 2025.12.17 | ₩67,139 | ₩67,258 | ₩67,139 | ₩67,231 | +0.14% | 4만 |
|---|
| 2025.12.16 | ₩67,271 | ₩67,378 | ₩67,229 | ₩67,298 | +0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩67,338 | ₩67,338 | ₩67,005 | ₩67,231 | -0.16% | 2.1만 |
|---|
| 2025.12.12 | ₩67,265 | ₩67,325 | ₩67,165 | ₩67,249 | -0.02% | 7천 |
|---|
| 2025.12.11 | ₩67,178 | ₩67,298 | ₩67,178 | ₩67,271 | +0.14% | 7.6천 |
|---|
| 2025.12.10 | ₩67,139 | ₩67,349 | ₩67,111 | ₩67,259 | +0.18% | 8천 |
|---|
| 2025.12.09 | ₩67,285 | ₩67,285 | ₩67,085 | ₩67,178 | -0.16% | 8.4만 |
|---|
| 2025.12.08 | ₩67,378 | ₩67,378 | ₩67,145 | ₩67,189 | -0.28% | 1.1만 |
|---|
| 2025.12.05 | ₩67,351 | ₩67,351 | ₩67,173 | ₩67,298 | -0.08% | 1.1만 |
|---|
| 2025.12.04 | ₩67,258 | ₩67,258 | ₩67,111 | ₩67,178 | -0.12% | 3.6천 |
|---|
| 2025.12.03 | ₩67,191 | ₩67,245 | ₩67,085 | ₩67,205 | +0.02% | 8.7천 |
|---|
| 2025.12.02 | ₩67,121 | ₩67,189 | ₩67,045 | ₩67,111 | -0.01% | 2.1만 |
|---|
| 2025.12.01 | ₩67,178 | ₩67,178 | ₩67,078 | ₩67,125 | -0.08% | 2.3만 |
|---|
| 2025.11.28 | ₩67,485 | ₩67,672 | ₩67,365 | ₩67,451 | -0.05% | 1.1천 |
|---|
| 2025.11.26 | ₩67,512 | ₩67,564 | ₩67,391 | ₩67,472 | -0.06% | 8천 |
|---|
| 2025.11.25 | ₩67,351 | ₩67,465 | ₩67,301 | ₩67,465 | +0.17% | 6.7천 |
|---|
| 2025.11.24 | ₩67,278 | ₩67,378 | ₩67,245 | ₩67,317 | +0.06% | 1.6만 |
|---|
| 2025.11.21 | ₩67,231 | ₩67,338 | ₩67,085 | ₩67,266 | +0.05% | 1.1만 |
|---|
| 2025.11.20 | ₩67,225 | ₩67,285 | ₩67,031 | ₩67,130 | -0.14% | 6.7천 |
|---|
| 2025.11.19 | ₩66,964 | ₩67,155 | ₩66,964 | ₩67,095 | +0.20% | 3.2천 |
|---|
| 2025.11.18 | ₩66,991 | ₩67,078 | ₩66,951 | ₩67,039 | +0.07% | 1.5만 |
|---|
| 2025.11.17 | ₩67,191 | ₩67,191 | ₩66,964 | ₩67,058 | -0.20% | 17.4만 |
|---|
| 2025.11.14 | ₩66,975 | ₩67,211 | ₩66,975 | ₩67,123 | +0.22% | 2만 |
|---|
| 2025.11.13 | ₩67,231 | ₩67,245 | ₩66,940 | ₩67,038 | -0.29% | 1.8만 |
|---|
| 2025.11.12 | ₩67,458 | ₩67,458 | ₩67,231 | ₩67,251 | -0.31% | 1.3만 |
|---|
| 2025.11.11 | ₩67,405 | ₩67,431 | ₩67,245 | ₩67,338 | -0.10% | 2.1만 |
|---|
| 2025.11.10 | ₩67,351 | ₩67,351 | ₩67,165 | ₩67,285 | -0.10% | 1.6만 |
|---|
| 2025.11.07 | ₩67,071 | ₩67,189 | ₩66,978 | ₩67,085 | +0.02% | 1.8만 |
|---|
| 2025.11.06 | ₩67,117 | ₩67,191 | ₩67,098 | ₩67,191 | +0.11% | 1.5만 |
|---|
| 2025.11.05 | ₩67,125 | ₩67,227 | ₩67,085 | ₩67,141 | +0.02% | 1.9만 |
|---|
| 2025.11.04 | ₩67,151 | ₩67,231 | ₩67,031 | ₩67,205 | +0.08% | 1만 |
|---|
| 2025.11.03 | ₩68,726 | ₩68,726 | ₩67,125 | ₩67,231 | -2.17% | 3.2만 |
|---|
| 2025.10.31 | ₩67,725 | ₩68,432 | ₩67,512 | ₩67,645 | -0.12% | 2만 |
|---|
| 2025.10.30 | ₩67,672 | ₩67,738 | ₩67,578 | ₩67,578 | -0.14% | 8.5천 |
|---|
| 2025.10.29 | ₩67,698 | ₩67,952 | ₩67,525 | ₩67,568 | -0.19% | 1.2만 |
|---|
| 2025.10.28 | ₩67,858 | ₩67,858 | ₩67,685 | ₩67,792 | -0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩67,645 | ₩67,778 | ₩67,632 | ₩67,778 | +0.20% | 1.4만 |
|---|
| 2025.10.24 | ₩67,712 | ₩67,777 | ₩67,645 | ₩67,645 | -0.10% | 7.1천 |
|---|
| 2025.10.23 | ₩67,632 | ₩67,698 | ₩67,445 | ₩67,598 | -0.05% | 9.3천 |
|---|
| 2025.10.22 | ₩67,685 | ₩67,685 | ₩67,418 | ₩67,632 | -0.08% | 3.1만 |
|---|
| 2025.10.21 | ₩67,525 | ₩67,684 | ₩67,525 | ₩67,578 | +0.08% | 2.7만 |
|---|
| 2025.10.20 | ₩67,672 | ₩67,672 | ₩67,485 | ₩67,582 | -0.13% | 6.2천 |
|---|
| 2025.10.17 | ₩67,498 | ₩67,632 | ₩67,351 | ₩67,592 | +0.14% | 2.6만 |
|---|
| 2025.10.16 | ₩67,592 | ₩67,592 | ₩67,359 | ₩67,498 | -0.14% | 5.3만 |
|---|
| 2025.10.15 | ₩67,565 | ₩67,578 | ₩67,418 | ₩67,516 | -0.07% | 1.6만 |
|---|
| 2025.10.14 | ₩67,351 | ₩67,538 | ₩67,191 | ₩67,431 | +0.12% | 4.6만 |
|---|
| 2025.10.13 | ₩67,298 | ₩67,378 | ₩67,151 | ₩67,325 | +0.04% | 2.5만 |
|---|
| 2025.10.10 | ₩67,094 | ₩67,219 | ₩66,978 | ₩67,138 | +0.07% | 6만 |
|---|