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 | ₩65,506 | ₩65,506 | ₩65,266 | ₩65,406 | -0.15% | 13.3만 |
| 2026.10.08 | ₩65,413 | ₩65,413 | ₩65,239 | ₩65,293 | -0.18% | 1만 |
| 2026.10.07 | ₩65,413 | ₩65,438 | ₩65,239 | ₩65,426 | +0.02% | 1.4만 |
| 2026.10.06 | ₩65,413 | ₩65,439 | ₩65,266 | ₩65,266 | -0.22% | 3.7만 |
| 2026.10.05 | ₩65,226 | ₩65,253 | ₩65,092 | ₩65,159 | -0.10% | 1.9만 |
| 2026.10.02 | ₩65,453 | ₩65,453 | ₩65,039 | ₩65,039 | -0.63% | 2만 |
| 2026.10.01 | ₩64,986 | ₩65,186 | ₩64,892 | ₩65,092 | +0.16% | 3.2만 |
| 2026.09.30 | ₩65,359 | ₩65,359 | ₩64,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,959 |
| -0.61% |
| 2.7만 |
| 2026.09.29 | ₩65,506 | ₩65,506 | ₩65,307 | ₩65,426 | -0.12% | 1.6만 |
|---|
| 2026.09.28 | ₩65,653 | ₩65,653 | ₩65,439 | ₩65,546 | -0.16% | 2.4만 |
|---|
| 2026.09.25 | ₩65,673 | ₩65,773 | ₩65,586 | ₩65,708 | +0.05% | 1.1만 |
|---|
| 2026.09.24 | ₩65,640 | ₩65,786 | ₩65,640 | ₩65,746 | +0.16% | 1.7만 |
|---|
| 2026.09.23 | ₩66,160 | ₩66,160 | ₩65,720 | ₩65,804 | -0.54% | 3.7만 |
|---|
| 2026.09.22 | ₩66,117 | ₩66,120 | ₩66,028 | ₩66,107 | -0.02% | 3.9만 |
|---|
| 2026.09.21 | ₩66,067 | ₩66,129 | ₩66,027 | ₩66,068 | +0.00% | 1.2만 |
|---|
| 2026.09.18 | ₩66,173 | ₩66,173 | ₩65,933 | ₩66,080 | -0.14% | 1.1만 |
|---|
| 2026.09.17 | ₩66,200 | ₩66,200 | ₩65,973 | ₩66,076 | -0.19% | 38.9만 |
|---|
| 2026.09.16 | ₩66,053 | ₩66,107 | ₩65,933 | ₩65,939 | -0.17% | 1.2만 |
|---|
| 2026.09.15 | ₩65,960 | ₩66,040 | ₩65,906 | ₩65,925 | -0.05% | 2.9만 |
|---|
| 2026.09.14 | ₩65,947 | ₩66,120 | ₩65,933 | ₩66,053 | +0.16% | 2.1만 |
|---|
| 2026.09.11 | ₩66,107 | ₩66,120 | ₩66,033 | ₩66,033 | -0.11% | 1.3만 |
|---|
| 2026.09.10 | ₩66,280 | ₩66,280 | ₩66,060 | ₩66,060 | -0.33% | 2만 |
|---|
| 2026.09.09 | ₩66,347 | ₩66,347 | ₩66,227 | ₩66,294 | -0.08% | 1.4만 |
|---|
| 2026.09.08 | ₩66,254 | ₩66,387 | ₩66,224 | ₩66,267 | +0.02% | 2.2만 |
|---|
| 2026.09.04 | ₩66,320 | ₩66,370 | ₩66,227 | ₩66,320 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩66,254 | ₩66,427 | ₩66,254 | ₩66,374 | +0.18% | 1.1만 |
|---|
| 2026.09.02 | ₩66,454 | ₩66,454 | ₩66,200 | ₩66,286 | -0.25% | 3.1만 |
|---|
| 2026.09.01 | ₩66,480 | ₩66,480 | ₩66,240 | ₩66,320 | -0.24% | 2.5만 |
|---|
| 2026.08.31 | ₩66,467 | ₩66,467 | ₩66,294 | ₩66,400 | -0.10% | 2.7만 |
|---|
| 2026.08.28 | ₩66,867 | ₩66,867 | ₩66,667 | ₩66,695 | -0.26% | 3.1만 |
|---|
| 2026.08.27 | ₩66,727 | ₩66,814 | ₩66,718 | ₩66,771 | +0.07% | 2.3만 |
|---|
| 2026.08.26 | ₩66,774 | ₩66,774 | ₩66,627 | ₩66,707 | -0.10% | 1.2만 |
|---|
| 2026.08.25 | ₩66,721 | ₩66,734 | ₩66,627 | ₩66,707 | -0.02% | 1.5만 |
|---|
| 2026.08.24 | ₩66,934 | ₩66,934 | ₩66,560 | ₩66,617 | -0.47% | 3.4만 |
|---|
| 2026.08.21 | ₩66,694 | ₩66,694 | ₩66,560 | ₩66,614 | -0.12% | 1.4만 |
|---|
| 2026.08.20 | ₩66,587 | ₩66,601 | ₩66,427 | ₩66,534 | -0.08% | 2.8만 |
|---|
| 2026.08.19 | ₩66,827 | ₩66,827 | ₩66,520 | ₩66,627 | -0.30% | 5.8만 |
|---|
| 2026.08.18 | ₩66,480 | ₩66,614 | ₩66,427 | ₩66,560 | +0.12% | 3.2만 |
|---|
| 2026.08.17 | ₩66,761 | ₩66,761 | ₩66,560 | ₩66,627 | -0.20% | 2.5만 |
|---|
| 2026.08.14 | ₩66,621 | ₩66,667 | ₩66,574 | ₩66,634 | +0.02% | 1.4만 |
|---|
| 2026.08.13 | ₩66,721 | ₩66,721 | ₩66,560 | ₩66,681 | -0.06% | 2.6만 |
|---|
| 2026.08.12 | ₩66,467 | ₩66,547 | ₩66,454 | ₩66,547 | +0.12% | 2.1만 |
|---|
| 2026.08.11 | ₩66,574 | ₩66,574 | ₩66,427 | ₩66,520 | -0.08% | 1.2만 |
|---|
| 2026.08.10 | ₩66,400 | ₩66,534 | ₩66,400 | ₩66,480 | +0.12% | 8.5천 |
|---|
| 2026.08.07 | ₩66,534 | ₩66,534 | ₩66,400 | ₩66,454 | -0.12% | 1.8만 |
|---|
| 2026.08.06 | ₩66,560 | ₩66,560 | ₩66,307 | ₩66,307 | -0.38% | 1.9만 |
|---|
| 2026.08.05 | ₩66,480 | ₩66,508 | ₩66,374 | ₩66,414 | -0.10% | 1.7만 |
|---|
| 2026.08.04 | ₩66,440 | ₩66,534 | ₩66,347 | ₩66,454 | +0.02% | 3.6만 |
|---|
| 2026.08.03 | ₩66,200 | ₩66,414 | ₩66,200 | ₩66,248 | +0.07% | 2.7만 |
|---|
| 2026.07.31 | ₩66,307 | ₩66,307 | ₩66,067 | ₩66,267 | -0.06% | 2.1만 |
|---|
| 2026.07.30 | ₩66,387 | ₩66,601 | ₩66,387 | ₩66,547 | +0.24% | 2.2만 |
|---|
| 2026.07.29 | ₩66,534 | ₩66,666 | ₩66,303 | ₩66,436 | -0.15% | 3.9만 |
|---|
| 2026.07.28 | ₩66,547 | ₩66,574 | ₩66,400 | ₩66,500 | -0.07% | 1.7만 |
|---|
| 2026.07.27 | ₩66,520 | ₩66,520 | ₩66,360 | ₩66,407 | -0.17% | 1.1만 |
|---|
| 2026.07.24 | ₩66,414 | ₩66,454 | ₩66,334 | ₩66,394 | -0.03% | 5.2만 |
|---|
| 2026.07.23 | ₩66,587 | ₩66,587 | ₩66,334 | ₩66,480 | -0.16% | 4.9만 |
|---|
| 2026.07.22 | ₩66,761 | ₩66,761 | ₩66,507 | ₩66,594 | -0.25% | 7.2만 |
|---|
| 2026.07.21 | ₩66,667 | ₩66,707 | ₩66,627 | ₩66,694 | +0.04% | 2만 |
|---|
| 2026.07.20 | ₩66,801 | ₩66,801 | ₩66,627 | ₩66,679 | -0.18% | 1.4만 |
|---|
| 2026.07.17 | ₩66,574 | ₩66,761 | ₩66,574 | ₩66,615 | +0.06% | 2.9만 |
|---|
| 2026.07.16 | ₩66,734 | ₩66,814 | ₩66,601 | ₩66,707 | -0.04% | 3.8만 |
|---|
| 2026.07.15 | ₩66,747 | ₩66,747 | ₩66,614 | ₩66,667 | -0.12% | 2.7만 |
|---|
| 2026.07.14 | ₩66,494 | ₩66,681 | ₩66,494 | ₩66,547 | +0.08% | 3.2만 |
|---|
| 2026.07.13 | ₩66,707 | ₩66,707 | ₩66,454 | ₩66,467 | -0.36% | 4.1만 |
|---|
| 2026.07.10 | ₩66,707 | ₩66,707 | ₩66,534 | ₩66,627 | -0.12% | 1.8만 |
|---|
| 2026.07.09 | ₩66,654 | ₩66,694 | ₩66,547 | ₩66,638 | -0.02% | 1.4만 |
|---|
| 2026.07.08 | ₩66,667 | ₩66,667 | ₩66,467 | ₩66,508 | -0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩66,534 | ₩66,761 | ₩66,534 | ₩66,661 | +0.19% | 2.2만 |
|---|
| 2026.07.06 | ₩66,747 | ₩66,761 | ₩66,601 | ₩66,707 | -0.06% | 3.1만 |
|---|
| 2026.07.02 | ₩66,641 | ₩66,641 | ₩66,568 | ₩66,641 | 0.00% | 2.4만 |
|---|
| 2026.07.01 | ₩66,601 | ₩66,601 | ₩66,467 | ₩66,527 | -0.11% | 14.8만 |
|---|
| 2026.06.30 | ₩66,654 | ₩66,654 | ₩66,484 | ₩66,574 | -0.12% | 3만 |
|---|
| 2026.06.29 | ₩66,934 | ₩66,934 | ₩66,774 | ₩66,841 | -0.14% | 1.5만 |
|---|
| 2026.06.26 | ₩66,827 | ₩66,921 | ₩66,814 | ₩66,814 | -0.02% | 1.6만 |
|---|
| 2026.06.25 | ₩66,781 | ₩66,841 | ₩66,754 | ₩66,827 | +0.07% | 3.2만 |
|---|
| 2026.06.24 | ₩66,867 | ₩66,867 | ₩66,721 | ₩66,747 | -0.18% | 1.5만 |
|---|
| 2026.06.23 | ₩66,667 | ₩66,827 | ₩66,667 | ₩66,807 | +0.21% | 2만 |
|---|
| 2026.06.22 | ₩66,894 | ₩66,894 | ₩66,706 | ₩66,774 | -0.18% | 3.9만 |
|---|
| 2026.06.18 | ₩66,894 | ₩66,894 | ₩66,694 | ₩66,794 | -0.15% | 1.2만 |
|---|
| 2026.06.17 | ₩66,867 | ₩66,867 | ₩66,669 | ₩66,707 | -0.24% | 1.1만 |
|---|
| 2026.06.16 | ₩66,801 | ₩66,841 | ₩66,721 | ₩66,787 | -0.02% | 1.2만 |
|---|
| 2026.06.15 | ₩66,948 | ₩66,948 | ₩66,734 | ₩66,787 | -0.24% | 1.1만 |
|---|
| 2026.06.12 | ₩66,841 | ₩66,841 | ₩66,734 | ₩66,754 | -0.13% | 2.2천 |
|---|
| 2026.06.11 | ₩66,641 | ₩66,691 | ₩66,494 | ₩66,687 | +0.07% | 9천 |
|---|
| 2026.06.10 | ₩66,400 | ₩66,574 | ₩66,374 | ₩66,510 | +0.16% | 3.7만 |
|---|
| 2026.06.09 | ₩66,654 | ₩66,681 | ₩66,467 | ₩66,587 | -0.10% | 1.4만 |
|---|
| 2026.06.08 | ₩66,641 | ₩66,641 | ₩66,440 | ₩66,507 | -0.20% | 2.1만 |
|---|
| 2026.06.05 | ₩66,540 | ₩66,626 | ₩66,427 | ₩66,500 | -0.06% | 9천 |
|---|
| 2026.06.04 | ₩66,681 | ₩66,681 | ₩66,550 | ₩66,623 | -0.09% | 5.7천 |
|---|
| 2026.06.03 | ₩66,440 | ₩66,587 | ₩66,414 | ₩66,531 | +0.14% | 1.6만 |
|---|
| 2026.06.02 | ₩66,694 | ₩66,721 | ₩66,547 | ₩66,607 | -0.13% | 1.8만 |
|---|
| 2026.06.01 | ₩66,534 | ₩66,638 | ₩66,494 | ₩66,494 | -0.06% | 1.9만 |
|---|
| 2026.05.29 | ₩66,747 | ₩66,747 | ₩66,534 | ₩66,560 | -0.28% | 1만 |
|---|
| 2026.05.28 | ₩66,974 | ₩67,014 | ₩66,887 | ₩66,934 | -0.06% | 2.1만 |
|---|
| 2026.05.27 | ₩66,801 | ₩66,974 | ₩66,801 | ₩66,867 | +0.10% | 1.5만 |
|---|
| 2026.05.26 | ₩66,747 | ₩66,977 | ₩66,747 | ₩66,827 | +0.12% | 1.4만 |
|---|
| 2026.05.22 | ₩66,841 | ₩66,881 | ₩66,761 | ₩66,821 | -0.03% | 1.5만 |
|---|
| 2026.05.21 | ₩66,614 | ₩66,920 | ₩66,594 | ₩66,830 | +0.32% | 1.9만 |
|---|
| 2026.05.20 | ₩66,454 | ₩66,747 | ₩66,454 | ₩66,694 | +0.36% | 1.1만 |
|---|
| 2026.05.19 | ₩66,641 | ₩66,641 | ₩66,454 | ₩66,500 | -0.21% | 11.8만 |
|---|
| 2026.05.18 | ₩66,761 | ₩66,761 | ₩66,507 | ₩66,614 | -0.22% | 2.1만 |
|---|
| 2026.05.15 | ₩66,827 | ₩66,827 | ₩66,641 | ₩66,667 | -0.24% | 1.1만 |
|---|
| 2026.05.14 | ₩66,861 | ₩66,881 | ₩66,774 | ₩66,797 | -0.10% | 6.9만 |
|---|
| 2026.05.13 | ₩66,801 | ₩66,827 | ₩66,681 | ₩66,787 | -0.02% | 8.7천 |
|---|
| 2026.05.12 | ₩66,801 | ₩66,801 | ₩66,547 | ₩66,714 | -0.13% | 3.4만 |
|---|
| 2026.05.11 | ₩66,934 | ₩66,948 | ₩66,761 | ₩66,881 | -0.08% | 5.3만 |
|---|
| 2026.05.08 | ₩66,988 | ₩67,001 | ₩66,841 | ₩66,874 | -0.17% | 1.1만 |
|---|
| 2026.05.07 | ₩67,028 | ₩67,028 | ₩66,747 | ₩66,797 | -0.34% | 1.3만 |
|---|
| 2026.05.06 | ₩67,001 | ₩67,014 | ₩66,894 | ₩66,961 | -0.06% | 9.7천 |
|---|
| 2026.05.05 | ₩66,641 | ₩66,934 | ₩66,641 | ₩66,834 | +0.29% | 7.8천 |
|---|
| 2026.05.04 | ₩66,961 | ₩66,961 | ₩66,734 | ₩66,801 | -0.24% | 1.6만 |
|---|
| 2026.05.01 | ₩66,961 | ₩67,054 | ₩66,867 | ₩66,934 | -0.04% | 4만 |
|---|
| 2026.04.30 | ₩66,707 | ₩66,854 | ₩66,707 | ₩66,841 | +0.20% | 4.7천 |
|---|
| 2026.04.29 | ₩66,934 | ₩67,068 | ₩66,928 | ₩66,974 | +0.06% | 7.9천 |
|---|
| 2026.04.28 | ₩67,054 | ₩67,321 | ₩67,014 | ₩67,104 | +0.07% | 1.1만 |
|---|
| 2026.04.27 | ₩67,054 | ₩67,201 | ₩67,054 | ₩67,201 | +0.22% | 7.6만 |
|---|
| 2026.04.24 | ₩67,188 | ₩67,188 | ₩66,894 | ₩67,088 | -0.15% | 3.9만 |
|---|
| 2026.04.23 | ₩67,161 | ₩67,161 | ₩66,974 | ₩67,094 | -0.10% | 7.9만 |
|---|
| 2026.04.22 | ₩67,174 | ₩67,201 | ₩67,001 | ₩67,064 | -0.16% | 6.4만 |
|---|
| 2026.04.21 | ₩67,174 | ₩67,174 | ₩66,961 | ₩66,974 | -0.30% | 3.3만 |
|---|
| 2026.04.20 | ₩67,061 | ₩67,134 | ₩67,001 | ₩67,057 | -0.01% | 5.6만 |
|---|
| 2026.04.17 | ₩66,921 | ₩67,214 | ₩66,921 | ₩67,105 | +0.28% | 4.3만 |
|---|
| 2026.04.16 | ₩66,854 | ₩67,028 | ₩66,854 | ₩66,946 | +0.14% | 3.9만 |
|---|
| 2026.04.15 | ₩67,054 | ₩67,094 | ₩66,841 | ₩66,972 | -0.12% | 1.9만 |
|---|
| 2026.04.14 | ₩66,921 | ₩67,041 | ₩66,841 | ₩66,992 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩66,627 | ₩66,921 | ₩66,560 | ₩66,794 | +0.25% | 1.6만 |
|---|
| 2026.04.10 | ₩67,028 | ₩67,028 | ₩66,681 | ₩66,727 | -0.45% | 1만 |
|---|
| 2026.04.09 | ₩66,867 | ₩66,988 | ₩66,767 | ₩66,961 | +0.14% | 8.6천 |
|---|
| 2026.04.08 | ₩67,014 | ₩67,014 | ₩66,707 | ₩66,753 | -0.39% | 1.5만 |
|---|
| 2026.04.07 | ₩66,681 | ₩66,681 | ₩66,400 | ₩66,474 | -0.31% | 7.5천 |
|---|
| 2026.04.06 | ₩66,514 | ₩66,625 | ₩66,414 | ₩66,531 | +0.03% | 5.3천 |
|---|
| 2026.04.02 | ₩66,387 | ₩66,560 | ₩66,294 | ₩66,463 | +0.11% | 2.1만 |
|---|
| 2026.04.01 | ₩66,547 | ₩66,547 | ₩66,334 | ₩66,424 | -0.18% | 9.9천 |
|---|
| 2026.03.31 | ₩65,987 | ₩66,307 | ₩65,987 | ₩66,193 | +0.31% | 2.8만 |
|---|
| 2026.03.30 | ₩66,507 | ₩66,507 | ₩66,173 | ₩66,189 | -0.48% | 1.5만 |
|---|
| 2026.03.27 | ₩66,387 | ₩66,400 | ₩66,080 | ₩66,307 | -0.12% | 1.5만 |
|---|
| 2026.03.26 | ₩66,560 | ₩66,560 | ₩66,280 | ₩66,360 | -0.30% | 1.6만 |
|---|
| 2026.03.25 | ₩66,614 | ₩66,681 | ₩66,534 | ₩66,547 | -0.10% | 7.3천 |
|---|
| 2026.03.24 | ₩66,386 | ₩66,587 | ₩66,386 | ₩66,494 | +0.16% | 6.2천 |
|---|
| 2026.03.23 | ₩66,707 | ₩66,707 | ₩66,440 | ₩66,586 | -0.18% | 2.4만 |
|---|
| 2026.03.20 | ₩66,574 | ₩66,574 | ₩66,274 | ₩66,274 | -0.45% | 6.4천 |
|---|
| 2026.03.19 | ₩66,534 | ₩66,707 | ₩66,400 | ₩66,627 | +0.14% | 3천 |
|---|
| 2026.03.18 | ₩66,614 | ₩66,761 | ₩66,467 | ₩66,507 | -0.16% | 1.3만 |
|---|
| 2026.03.17 | ₩66,625 | ₩66,841 | ₩66,534 | ₩66,747 | +0.18% | 7.7천 |
|---|
| 2026.03.16 | ₩66,679 | ₩66,761 | ₩66,560 | ₩66,626 | -0.08% | 8.5천 |
|---|
| 2026.03.13 | ₩66,747 | ₩66,747 | ₩66,412 | ₩66,427 | -0.48% | 4.4천 |
|---|
| 2026.03.12 | ₩66,741 | ₩66,841 | ₩66,508 | ₩66,552 | -0.28% | 1.4만 |
|---|
| 2026.03.11 | ₩66,894 | ₩66,894 | ₩66,707 | ₩66,778 | -0.17% | 1.5만 |
|---|
| 2026.03.10 | ₩67,014 | ₩67,028 | ₩66,830 | ₩66,921 | -0.14% | 1.1만 |
|---|
| 2026.03.09 | ₩66,454 | ₩66,894 | ₩66,454 | ₩66,894 | +0.66% | 1.1만 |
|---|
| 2026.03.06 | ₩66,827 | ₩66,961 | ₩66,649 | ₩66,841 | +0.02% | 1만 |
|---|
| 2026.03.05 | ₩66,867 | ₩67,054 | ₩66,867 | ₩66,897 | +0.04% | 2.3천 |
|---|
| 2026.03.04 | ₩67,041 | ₩67,068 | ₩66,870 | ₩67,028 | -0.02% | 8.5천 |
|---|
| 2026.03.03 | ₩66,908 | ₩67,041 | ₩66,734 | ₩66,961 | +0.08% | 1.7만 |
|---|
| 2026.03.02 | ₩66,974 | ₩67,174 | ₩66,827 | ₩66,988 | +0.02% | 1.8만 |
|---|
| 2026.02.27 | ₩67,134 | ₩67,316 | ₩67,134 | ₩67,161 | +0.04% | 1.4만 |
|---|
| 2026.02.26 | ₩67,428 | ₩67,428 | ₩67,228 | ₩67,308 | -0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩67,295 | ₩67,375 | ₩67,241 | ₩67,308 | +0.02% | 1.4만 |
|---|
| 2026.02.24 | ₩67,268 | ₩67,375 | ₩67,214 | ₩67,228 | -0.06% | 1.1만 |
|---|
| 2026.02.23 | ₩67,481 | ₩67,481 | ₩67,237 | ₩67,375 | -0.16% | 1.5만 |
|---|
| 2026.02.20 | ₩67,468 | ₩67,468 | ₩67,321 | ₩67,335 | -0.20% | 1만 |
|---|
| 2026.02.19 | ₩67,201 | ₩67,361 | ₩67,201 | ₩67,268 | +0.10% | 9.9천 |
|---|
| 2026.02.18 | ₩67,255 | ₩67,361 | ₩67,241 | ₩67,288 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩67,375 | ₩67,375 | ₩67,188 | ₩67,268 | -0.16% | 1.7만 |
|---|
| 2026.02.13 | ₩67,348 | ₩67,425 | ₩67,255 | ₩67,321 | -0.04% | 1.4만 |
|---|
| 2026.02.12 | ₩67,341 | ₩67,415 | ₩67,213 | ₩67,213 | -0.19% | 5.6천 |
|---|
| 2026.02.11 | ₩67,281 | ₩67,440 | ₩67,188 | ₩67,315 | +0.05% | 18.2만 |
|---|
| 2026.02.10 | ₩67,428 | ₩67,455 | ₩67,228 | ₩67,228 | -0.30% | 1.8만 |
|---|
| 2026.02.09 | ₩67,241 | ₩67,335 | ₩67,228 | ₩67,308 | +0.10% | 2.2만 |
|---|
| 2026.02.06 | ₩67,068 | ₩67,295 | ₩67,068 | ₩67,255 | +0.28% | 7.7천 |
|---|
| 2026.02.05 | ₩67,174 | ₩67,228 | ₩67,068 | ₩67,081 | -0.14% | 1.8만 |
|---|
| 2026.02.04 | ₩67,148 | ₩67,241 | ₩67,017 | ₩67,214 | +0.10% | 2만 |
|---|
| 2026.02.03 | ₩67,268 | ₩67,292 | ₩67,054 | ₩67,201 | -0.10% | 3.3만 |
|---|
| 2026.02.02 | ₩67,174 | ₩67,214 | ₩67,108 | ₩67,188 | +0.02% | 10만 |
|---|
| 2026.01.30 | ₩67,535 | ₩67,535 | ₩67,401 | ₩67,481 | -0.08% | 1.9만 |
|---|
| 2026.01.29 | ₩67,401 | ₩67,521 | ₩67,399 | ₩67,508 | +0.16% | 1.7만 |
|---|
| 2026.01.28 | ₩67,668 | ₩67,708 | ₩67,495 | ₩67,575 | -0.14% | 2.5만 |
|---|
| 2026.01.27 | ₩67,606 | ₩67,719 | ₩67,575 | ₩67,668 | +0.09% | 2.1만 |
|---|
| 2026.01.26 | ₩67,735 | ₩67,735 | ₩67,535 | ₩67,548 | -0.28% | 1만 |
|---|
| 2026.01.23 | ₩67,655 | ₩67,655 | ₩67,536 | ₩67,602 | -0.08% | 1.9만 |
|---|
| 2026.01.22 | ₩67,598 | ₩67,708 | ₩67,508 | ₩67,535 | -0.09% | 1.8만 |
|---|
| 2026.01.21 | ₩67,543 | ₩67,628 | ₩67,508 | ₩67,521 | -0.03% | 2만 |
|---|
| 2026.01.20 | ₩67,535 | ₩67,535 | ₩67,401 | ₩67,461 | -0.11% | 1.6만 |
|---|
| 2026.01.16 | ₩67,628 | ₩67,628 | ₩67,481 | ₩67,562 | -0.10% | 4.4만 |
|---|
| 2026.01.15 | ₩67,444 | ₩67,527 | ₩67,444 | ₩67,488 | +0.07% | 3.2만 |
|---|
| 2026.01.14 | ₩67,428 | ₩67,575 | ₩67,412 | ₩67,495 | +0.10% | 2만 |
|---|
| 2026.01.13 | ₩67,501 | ₩67,521 | ₩67,428 | ₩67,468 | -0.05% | 1.1만 |
|---|
| 2026.01.12 | ₩67,481 | ₩67,508 | ₩67,361 | ₩67,441 | -0.06% | 3만 |
|---|
| 2026.01.09 | ₩67,535 | ₩67,535 | ₩67,361 | ₩67,424 | -0.16% | 3.1만 |
|---|
| 2026.01.08 | ₩67,468 | ₩67,468 | ₩67,295 | ₩67,375 | -0.14% | 1.3만 |
|---|
| 2026.01.07 | ₩67,401 | ₩67,405 | ₩67,295 | ₩67,295 | -0.16% | 1.7만 |
|---|
| 2026.01.06 | ₩67,415 | ₩67,415 | ₩67,321 | ₩67,335 | -0.12% | 1.7만 |
|---|
| 2026.01.05 | ₩67,361 | ₩67,388 | ₩67,293 | ₩67,348 | -0.02% | 5.1만 |
|---|
| 2026.01.02 | ₩67,201 | ₩67,321 | ₩67,161 | ₩67,248 | +0.07% | 1.6만 |
|---|
| 2025.12.31 | ₩67,321 | ₩67,321 | ₩67,174 | ₩67,221 | -0.15% | 1.9만 |
|---|
| 2025.12.30 | ₩67,348 | ₩67,348 | ₩67,174 | ₩67,248 | -0.15% | 1.3만 |
|---|
| 2025.12.29 | ₩67,441 | ₩67,588 | ₩67,441 | ₩67,535 | +0.14% | 3.1만 |
|---|
| 2025.12.26 | ₩67,428 | ₩67,535 | ₩67,415 | ₩67,475 | +0.07% | 4천 |
|---|
| 2025.12.24 | ₩67,461 | ₩67,488 | ₩67,461 | ₩67,488 | +0.04% | 8천 |
|---|
| 2025.12.23 | ₩67,355 | ₩67,468 | ₩67,268 | ₩67,381 | +0.04% | 1.5만 |
|---|
| 2025.12.22 | ₩67,548 | ₩67,548 | ₩67,228 | ₩67,335 | -0.32% | 4.5천 |
|---|
| 2025.12.19 | ₩67,521 | ₩67,521 | ₩67,361 | ₩67,361 | -0.24% | 3.4천 |
|---|
| 2025.12.18 | ₩67,341 | ₩67,401 | ₩67,188 | ₩67,401 | +0.09% | 2.1만 |
|---|
| 2025.12.17 | ₩67,162 | ₩67,281 | ₩67,162 | ₩67,255 | +0.14% | 4만 |
|---|
| 2025.12.16 | ₩67,295 | ₩67,401 | ₩67,252 | ₩67,321 | +0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩67,361 | ₩67,361 | ₩67,028 | ₩67,255 | -0.16% | 2.1만 |
|---|
| 2025.12.12 | ₩67,288 | ₩67,348 | ₩67,188 | ₩67,272 | -0.02% | 7천 |
|---|
| 2025.12.11 | ₩67,201 | ₩67,321 | ₩67,201 | ₩67,295 | +0.14% | 7.6천 |
|---|
| 2025.12.10 | ₩67,162 | ₩67,372 | ₩67,134 | ₩67,283 | +0.18% | 8천 |
|---|
| 2025.12.09 | ₩67,308 | ₩67,308 | ₩67,108 | ₩67,201 | -0.16% | 8.4만 |
|---|
| 2025.12.08 | ₩67,401 | ₩67,401 | ₩67,168 | ₩67,212 | -0.28% | 1.1만 |
|---|
| 2025.12.05 | ₩67,375 | ₩67,375 | ₩67,196 | ₩67,321 | -0.08% | 1.1만 |
|---|
| 2025.12.04 | ₩67,281 | ₩67,281 | ₩67,134 | ₩67,201 | -0.12% | 3.6천 |
|---|
| 2025.12.03 | ₩67,214 | ₩67,268 | ₩67,108 | ₩67,228 | +0.02% | 8.7천 |
|---|
| 2025.12.02 | ₩67,144 | ₩67,212 | ₩67,068 | ₩67,134 | -0.01% | 2.1만 |
|---|
| 2025.12.01 | ₩67,201 | ₩67,201 | ₩67,101 | ₩67,148 | -0.08% | 2.3만 |
|---|
| 2025.11.28 | ₩67,508 | ₩67,695 | ₩67,388 | ₩67,475 | -0.05% | 1.1천 |
|---|
| 2025.11.26 | ₩67,535 | ₩67,587 | ₩67,415 | ₩67,495 | -0.06% | 8천 |
|---|
| 2025.11.25 | ₩67,375 | ₩67,488 | ₩67,324 | ₩67,488 | +0.17% | 6.7천 |
|---|
| 2025.11.24 | ₩67,301 | ₩67,401 | ₩67,268 | ₩67,340 | +0.06% | 1.6만 |
|---|
| 2025.11.21 | ₩67,255 | ₩67,361 | ₩67,108 | ₩67,289 | +0.05% | 1.1만 |
|---|
| 2025.11.20 | ₩67,248 | ₩67,308 | ₩67,054 | ₩67,153 | -0.14% | 6.7천 |
|---|
| 2025.11.19 | ₩66,988 | ₩67,178 | ₩66,988 | ₩67,118 | +0.20% | 3.2천 |
|---|
| 2025.11.18 | ₩67,014 | ₩67,101 | ₩66,974 | ₩67,062 | +0.07% | 1.5만 |
|---|
| 2025.11.17 | ₩67,214 | ₩67,214 | ₩66,988 | ₩67,081 | -0.20% | 17.4만 |
|---|
| 2025.11.14 | ₩66,998 | ₩67,235 | ₩66,998 | ₩67,146 | +0.22% | 2만 |
|---|
| 2025.11.13 | ₩67,255 | ₩67,268 | ₩66,964 | ₩67,061 | -0.29% | 1.8만 |
|---|
| 2025.11.12 | ₩67,481 | ₩67,481 | ₩67,255 | ₩67,275 | -0.31% | 1.3만 |
|---|
| 2025.11.11 | ₩67,428 | ₩67,455 | ₩67,268 | ₩67,361 | -0.10% | 2.1만 |
|---|
| 2025.11.10 | ₩67,375 | ₩67,375 | ₩67,188 | ₩67,308 | -0.10% | 1.6만 |
|---|
| 2025.11.07 | ₩67,094 | ₩67,212 | ₩67,001 | ₩67,108 | +0.02% | 1.8만 |
|---|
| 2025.11.06 | ₩67,140 | ₩67,214 | ₩67,121 | ₩67,214 | +0.11% | 1.5만 |
|---|
| 2025.11.05 | ₩67,148 | ₩67,251 | ₩67,108 | ₩67,164 | +0.02% | 1.9만 |
|---|
| 2025.11.04 | ₩67,174 | ₩67,255 | ₩67,054 | ₩67,228 | +0.08% | 1만 |
|---|
| 2025.11.03 | ₩68,749 | ₩68,749 | ₩67,148 | ₩67,255 | -2.17% | 3.2만 |
|---|
| 2025.10.31 | ₩67,748 | ₩68,456 | ₩67,535 | ₩67,668 | -0.12% | 2만 |
|---|
| 2025.10.30 | ₩67,695 | ₩67,762 | ₩67,602 | ₩67,602 | -0.14% | 8.5천 |
|---|
| 2025.10.29 | ₩67,722 | ₩67,975 | ₩67,548 | ₩67,591 | -0.19% | 1.2만 |
|---|
| 2025.10.28 | ₩67,882 | ₩67,882 | ₩67,708 | ₩67,815 | -0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩67,668 | ₩67,802 | ₩67,655 | ₩67,802 | +0.20% | 1.4만 |
|---|
| 2025.10.24 | ₩67,735 | ₩67,800 | ₩67,668 | ₩67,668 | -0.10% | 7.1천 |
|---|
| 2025.10.23 | ₩67,655 | ₩67,722 | ₩67,468 | ₩67,622 | -0.05% | 9.3천 |
|---|
| 2025.10.22 | ₩67,708 | ₩67,708 | ₩67,441 | ₩67,655 | -0.08% | 3.1만 |
|---|
| 2025.10.21 | ₩67,548 | ₩67,707 | ₩67,548 | ₩67,602 | +0.08% | 2.7만 |
|---|
| 2025.10.20 | ₩67,695 | ₩67,695 | ₩67,508 | ₩67,606 | -0.13% | 6.2천 |
|---|
| 2025.10.17 | ₩67,521 | ₩67,655 | ₩67,375 | ₩67,615 | +0.14% | 2.6만 |
|---|
| 2025.10.16 | ₩67,615 | ₩67,615 | ₩67,383 | ₩67,521 | -0.14% | 5.3만 |
|---|
| 2025.10.15 | ₩67,588 | ₩67,602 | ₩67,441 | ₩67,539 | -0.07% | 1.6만 |
|---|
| 2025.10.14 | ₩67,375 | ₩67,562 | ₩67,214 | ₩67,455 | +0.12% | 4.6만 |
|---|
| 2025.10.13 | ₩67,321 | ₩67,401 | ₩67,174 | ₩67,348 | +0.04% | 2.5만 |
|---|
| 2025.10.10 | ₩67,117 | ₩67,243 | ₩67,001 | ₩67,161 | +0.07% | 6만 |
|---|