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 | ₩65,609 | ₩65,609 | ₩65,369 | ₩65,509 | -0.15% | 13.3만 |
| 2026.10.08 | ₩65,516 | ₩65,516 | ₩65,342 | ₩65,395 | -0.18% | 1만 |
| 2026.10.07 | ₩65,516 | ₩65,541 | ₩65,342 | ₩65,529 | +0.02% | 1.4만 |
| 2026.10.06 | ₩65,516 | ₩65,542 | ₩65,369 | ₩65,369 | -0.22% | 3.7만 |
| 2026.10.05 | ₩65,328 | ₩65,355 | ₩65,195 | ₩65,262 | -0.10% | 1.9만 |
| 2026.10.02 | ₩65,556 | ₩65,556 | ₩65,141 | ₩65,141 | -0.63% | 2만 |
| 2026.10.01 | ₩65,088 | ₩65,288 | ₩64,994 | ₩65,195 | +0.16% | 3.2만 |
| 2026.09.30 | ₩65,462 | ₩65,462 | ₩65,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,061 |
| -0.61% |
| 2.7만 |
| 2026.09.29 | ₩65,609 | ₩65,609 | ₩65,410 | ₩65,529 | -0.12% | 1.6만 |
|---|
| 2026.09.28 | ₩65,756 | ₩65,756 | ₩65,542 | ₩65,649 | -0.16% | 2.4만 |
|---|
| 2026.09.25 | ₩65,776 | ₩65,877 | ₩65,689 | ₩65,811 | +0.05% | 1.1만 |
|---|
| 2026.09.24 | ₩65,743 | ₩65,890 | ₩65,743 | ₩65,850 | +0.16% | 1.7만 |
|---|
| 2026.09.23 | ₩66,264 | ₩66,264 | ₩65,823 | ₩65,907 | -0.54% | 3.7만 |
|---|
| 2026.09.22 | ₩66,221 | ₩66,224 | ₩66,132 | ₩66,211 | -0.02% | 3.9만 |
|---|
| 2026.09.21 | ₩66,171 | ₩66,233 | ₩66,131 | ₩66,172 | +0.00% | 1.2만 |
|---|
| 2026.09.18 | ₩66,278 | ₩66,278 | ₩66,037 | ₩66,184 | -0.14% | 1.1만 |
|---|
| 2026.09.17 | ₩66,304 | ₩66,304 | ₩66,077 | ₩66,180 | -0.19% | 38.9만 |
|---|
| 2026.09.16 | ₩66,157 | ₩66,211 | ₩66,037 | ₩66,042 | -0.17% | 1.2만 |
|---|
| 2026.09.15 | ₩66,064 | ₩66,144 | ₩66,010 | ₩66,029 | -0.05% | 2.9만 |
|---|
| 2026.09.14 | ₩66,050 | ₩66,224 | ₩66,037 | ₩66,157 | +0.16% | 2.1만 |
|---|
| 2026.09.11 | ₩66,211 | ₩66,224 | ₩66,137 | ₩66,137 | -0.11% | 1.3만 |
|---|
| 2026.09.10 | ₩66,384 | ₩66,384 | ₩66,164 | ₩66,164 | -0.33% | 2만 |
|---|
| 2026.09.09 | ₩66,451 | ₩66,451 | ₩66,331 | ₩66,398 | -0.08% | 1.4만 |
|---|
| 2026.09.08 | ₩66,358 | ₩66,491 | ₩66,328 | ₩66,371 | +0.02% | 2.2만 |
|---|
| 2026.09.04 | ₩66,425 | ₩66,474 | ₩66,331 | ₩66,425 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩66,358 | ₩66,532 | ₩66,358 | ₩66,478 | +0.18% | 1.1만 |
|---|
| 2026.09.02 | ₩66,558 | ₩66,558 | ₩66,304 | ₩66,390 | -0.25% | 3.1만 |
|---|
| 2026.09.01 | ₩66,585 | ₩66,585 | ₩66,344 | ₩66,425 | -0.24% | 2.5만 |
|---|
| 2026.08.31 | ₩66,572 | ₩66,572 | ₩66,398 | ₩66,505 | -0.10% | 2.7만 |
|---|
| 2026.08.28 | ₩66,973 | ₩66,973 | ₩66,772 | ₩66,800 | -0.26% | 3.1만 |
|---|
| 2026.08.27 | ₩66,832 | ₩66,919 | ₩66,823 | ₩66,876 | +0.07% | 2.3만 |
|---|
| 2026.08.26 | ₩66,879 | ₩66,879 | ₩66,732 | ₩66,812 | -0.10% | 1.2만 |
|---|
| 2026.08.25 | ₩66,826 | ₩66,839 | ₩66,732 | ₩66,812 | -0.02% | 1.5만 |
|---|
| 2026.08.24 | ₩67,040 | ₩67,040 | ₩66,665 | ₩66,721 | -0.47% | 3.4만 |
|---|
| 2026.08.21 | ₩66,799 | ₩66,799 | ₩66,665 | ₩66,719 | -0.12% | 1.4만 |
|---|
| 2026.08.20 | ₩66,692 | ₩66,705 | ₩66,532 | ₩66,638 | -0.08% | 2.8만 |
|---|
| 2026.08.19 | ₩66,933 | ₩66,933 | ₩66,625 | ₩66,732 | -0.30% | 5.8만 |
|---|
| 2026.08.18 | ₩66,585 | ₩66,719 | ₩66,532 | ₩66,665 | +0.12% | 3.2만 |
|---|
| 2026.08.17 | ₩66,866 | ₩66,866 | ₩66,665 | ₩66,732 | -0.20% | 2.5만 |
|---|
| 2026.08.14 | ₩66,725 | ₩66,772 | ₩66,679 | ₩66,739 | +0.02% | 1.4만 |
|---|
| 2026.08.13 | ₩66,826 | ₩66,826 | ₩66,665 | ₩66,786 | -0.06% | 2.6만 |
|---|
| 2026.08.12 | ₩66,572 | ₩66,652 | ₩66,558 | ₩66,652 | +0.12% | 2.1만 |
|---|
| 2026.08.11 | ₩66,679 | ₩66,679 | ₩66,532 | ₩66,625 | -0.08% | 1.2만 |
|---|
| 2026.08.10 | ₩66,505 | ₩66,638 | ₩66,505 | ₩66,585 | +0.12% | 8.5천 |
|---|
| 2026.08.07 | ₩66,638 | ₩66,638 | ₩66,505 | ₩66,558 | -0.12% | 1.8만 |
|---|
| 2026.08.06 | ₩66,665 | ₩66,665 | ₩66,411 | ₩66,411 | -0.38% | 1.9만 |
|---|
| 2026.08.05 | ₩66,585 | ₩66,613 | ₩66,478 | ₩66,518 | -0.10% | 1.7만 |
|---|
| 2026.08.04 | ₩66,545 | ₩66,638 | ₩66,451 | ₩66,558 | +0.02% | 3.6만 |
|---|
| 2026.08.03 | ₩66,304 | ₩66,518 | ₩66,304 | ₩66,352 | +0.07% | 2.7만 |
|---|
| 2026.07.31 | ₩66,411 | ₩66,411 | ₩66,171 | ₩66,371 | -0.06% | 2.1만 |
|---|
| 2026.07.30 | ₩66,491 | ₩66,705 | ₩66,491 | ₩66,652 | +0.24% | 2.2만 |
|---|
| 2026.07.29 | ₩66,638 | ₩66,771 | ₩66,407 | ₩66,541 | -0.15% | 3.9만 |
|---|
| 2026.07.28 | ₩66,652 | ₩66,679 | ₩66,505 | ₩66,605 | -0.07% | 1.7만 |
|---|
| 2026.07.27 | ₩66,625 | ₩66,625 | ₩66,465 | ₩66,511 | -0.17% | 1.1만 |
|---|
| 2026.07.24 | ₩66,518 | ₩66,558 | ₩66,438 | ₩66,498 | -0.03% | 5.2만 |
|---|
| 2026.07.23 | ₩66,692 | ₩66,692 | ₩66,438 | ₩66,585 | -0.16% | 4.9만 |
|---|
| 2026.07.22 | ₩66,866 | ₩66,866 | ₩66,612 | ₩66,699 | -0.25% | 7.2만 |
|---|
| 2026.07.21 | ₩66,772 | ₩66,812 | ₩66,732 | ₩66,799 | +0.04% | 2만 |
|---|
| 2026.07.20 | ₩66,906 | ₩66,906 | ₩66,732 | ₩66,784 | -0.18% | 1.4만 |
|---|
| 2026.07.17 | ₩66,679 | ₩66,866 | ₩66,679 | ₩66,720 | +0.06% | 2.9만 |
|---|
| 2026.07.16 | ₩66,839 | ₩66,919 | ₩66,705 | ₩66,812 | -0.04% | 3.8만 |
|---|
| 2026.07.15 | ₩66,852 | ₩66,852 | ₩66,719 | ₩66,772 | -0.12% | 2.7만 |
|---|
| 2026.07.14 | ₩66,598 | ₩66,786 | ₩66,598 | ₩66,652 | +0.08% | 3.2만 |
|---|
| 2026.07.13 | ₩66,812 | ₩66,812 | ₩66,558 | ₩66,572 | -0.36% | 4.1만 |
|---|
| 2026.07.10 | ₩66,812 | ₩66,812 | ₩66,638 | ₩66,732 | -0.12% | 1.8만 |
|---|
| 2026.07.09 | ₩66,759 | ₩66,799 | ₩66,652 | ₩66,743 | -0.02% | 1.4만 |
|---|
| 2026.07.08 | ₩66,772 | ₩66,772 | ₩66,572 | ₩66,613 | -0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩66,638 | ₩66,866 | ₩66,638 | ₩66,765 | +0.19% | 2.2만 |
|---|
| 2026.07.06 | ₩66,852 | ₩66,866 | ₩66,705 | ₩66,812 | -0.06% | 3.1만 |
|---|
| 2026.07.02 | ₩66,745 | ₩66,745 | ₩66,673 | ₩66,745 | 0.00% | 2.4만 |
|---|
| 2026.07.01 | ₩66,705 | ₩66,705 | ₩66,572 | ₩66,632 | -0.11% | 14.8만 |
|---|
| 2026.06.30 | ₩66,759 | ₩66,759 | ₩66,589 | ₩66,679 | -0.12% | 3만 |
|---|
| 2026.06.29 | ₩67,040 | ₩67,040 | ₩66,879 | ₩66,946 | -0.14% | 1.5만 |
|---|
| 2026.06.26 | ₩66,933 | ₩67,026 | ₩66,919 | ₩66,919 | -0.02% | 1.6만 |
|---|
| 2026.06.25 | ₩66,886 | ₩66,946 | ₩66,859 | ₩66,933 | +0.07% | 3.2만 |
|---|
| 2026.06.24 | ₩66,973 | ₩66,973 | ₩66,826 | ₩66,852 | -0.18% | 1.5만 |
|---|
| 2026.06.23 | ₩66,772 | ₩66,933 | ₩66,772 | ₩66,913 | +0.21% | 2만 |
|---|
| 2026.06.22 | ₩66,999 | ₩66,999 | ₩66,811 | ₩66,879 | -0.18% | 3.9만 |
|---|
| 2026.06.18 | ₩66,999 | ₩66,999 | ₩66,799 | ₩66,899 | -0.15% | 1.2만 |
|---|
| 2026.06.17 | ₩66,973 | ₩66,973 | ₩66,773 | ₩66,812 | -0.24% | 1.1만 |
|---|
| 2026.06.16 | ₩66,906 | ₩66,946 | ₩66,826 | ₩66,892 | -0.02% | 1.2만 |
|---|
| 2026.06.15 | ₩67,053 | ₩67,053 | ₩66,839 | ₩66,892 | -0.24% | 1.1만 |
|---|
| 2026.06.12 | ₩66,946 | ₩66,946 | ₩66,839 | ₩66,859 | -0.13% | 2.2천 |
|---|
| 2026.06.11 | ₩66,745 | ₩66,796 | ₩66,598 | ₩66,792 | +0.07% | 9천 |
|---|
| 2026.06.10 | ₩66,505 | ₩66,679 | ₩66,478 | ₩66,614 | +0.16% | 3.7만 |
|---|
| 2026.06.09 | ₩66,759 | ₩66,786 | ₩66,572 | ₩66,692 | -0.10% | 1.4만 |
|---|
| 2026.06.08 | ₩66,745 | ₩66,745 | ₩66,545 | ₩66,612 | -0.20% | 2.1만 |
|---|
| 2026.06.05 | ₩66,645 | ₩66,731 | ₩66,532 | ₩66,605 | -0.06% | 9천 |
|---|
| 2026.06.04 | ₩66,786 | ₩66,786 | ₩66,655 | ₩66,728 | -0.09% | 5.7천 |
|---|
| 2026.06.03 | ₩66,545 | ₩66,692 | ₩66,518 | ₩66,636 | +0.14% | 1.6만 |
|---|
| 2026.06.02 | ₩66,799 | ₩66,826 | ₩66,652 | ₩66,712 | -0.13% | 1.8만 |
|---|
| 2026.06.01 | ₩66,638 | ₩66,743 | ₩66,598 | ₩66,598 | -0.06% | 1.9만 |
|---|
| 2026.05.29 | ₩66,852 | ₩66,852 | ₩66,638 | ₩66,665 | -0.28% | 1만 |
|---|
| 2026.05.28 | ₩67,080 | ₩67,120 | ₩66,993 | ₩67,040 | -0.06% | 2.1만 |
|---|
| 2026.05.27 | ₩66,906 | ₩67,080 | ₩66,906 | ₩66,973 | +0.10% | 1.5만 |
|---|
| 2026.05.26 | ₩66,852 | ₩67,082 | ₩66,852 | ₩66,933 | +0.12% | 1.4만 |
|---|
| 2026.05.22 | ₩66,946 | ₩66,986 | ₩66,866 | ₩66,926 | -0.03% | 1.5만 |
|---|
| 2026.05.21 | ₩66,719 | ₩67,025 | ₩66,699 | ₩66,935 | +0.32% | 1.9만 |
|---|
| 2026.05.20 | ₩66,558 | ₩66,852 | ₩66,558 | ₩66,799 | +0.36% | 1.1만 |
|---|
| 2026.05.19 | ₩66,745 | ₩66,745 | ₩66,558 | ₩66,605 | -0.21% | 11.8만 |
|---|
| 2026.05.18 | ₩66,866 | ₩66,866 | ₩66,612 | ₩66,719 | -0.22% | 2.1만 |
|---|
| 2026.05.15 | ₩66,933 | ₩66,933 | ₩66,745 | ₩66,772 | -0.24% | 1.1만 |
|---|
| 2026.05.14 | ₩66,966 | ₩66,986 | ₩66,879 | ₩66,902 | -0.10% | 6.9만 |
|---|
| 2026.05.13 | ₩66,906 | ₩66,933 | ₩66,786 | ₩66,892 | -0.02% | 8.7천 |
|---|
| 2026.05.12 | ₩66,906 | ₩66,906 | ₩66,652 | ₩66,819 | -0.13% | 3.4만 |
|---|
| 2026.05.11 | ₩67,040 | ₩67,053 | ₩66,866 | ₩66,986 | -0.08% | 5.3만 |
|---|
| 2026.05.08 | ₩67,093 | ₩67,106 | ₩66,946 | ₩66,979 | -0.17% | 1.1만 |
|---|
| 2026.05.07 | ₩67,133 | ₩67,133 | ₩66,852 | ₩66,902 | -0.34% | 1.3만 |
|---|
| 2026.05.06 | ₩67,106 | ₩67,120 | ₩66,999 | ₩67,066 | -0.06% | 9.7천 |
|---|
| 2026.05.05 | ₩66,745 | ₩67,040 | ₩66,745 | ₩66,939 | +0.29% | 7.8천 |
|---|
| 2026.05.04 | ₩67,066 | ₩67,066 | ₩66,839 | ₩66,906 | -0.24% | 1.6만 |
|---|
| 2026.05.01 | ₩67,066 | ₩67,160 | ₩66,973 | ₩67,040 | -0.04% | 4만 |
|---|
| 2026.04.30 | ₩66,812 | ₩66,959 | ₩66,812 | ₩66,946 | +0.20% | 4.7천 |
|---|
| 2026.04.29 | ₩67,040 | ₩67,173 | ₩67,033 | ₩67,080 | +0.06% | 7.9천 |
|---|
| 2026.04.28 | ₩67,160 | ₩67,427 | ₩67,120 | ₩67,209 | +0.07% | 1.1만 |
|---|
| 2026.04.27 | ₩67,160 | ₩67,307 | ₩67,160 | ₩67,307 | +0.22% | 7.6만 |
|---|
| 2026.04.24 | ₩67,294 | ₩67,294 | ₩66,999 | ₩67,193 | -0.15% | 3.9만 |
|---|
| 2026.04.23 | ₩67,267 | ₩67,267 | ₩67,080 | ₩67,200 | -0.10% | 7.9만 |
|---|
| 2026.04.22 | ₩67,280 | ₩67,307 | ₩67,106 | ₩67,169 | -0.16% | 6.4만 |
|---|
| 2026.04.21 | ₩67,280 | ₩67,280 | ₩67,066 | ₩67,080 | -0.30% | 3.3만 |
|---|
| 2026.04.20 | ₩67,167 | ₩67,240 | ₩67,106 | ₩67,163 | -0.01% | 5.6만 |
|---|
| 2026.04.17 | ₩67,026 | ₩67,320 | ₩67,026 | ₩67,211 | +0.28% | 4.3만 |
|---|
| 2026.04.16 | ₩66,959 | ₩67,133 | ₩66,959 | ₩67,052 | +0.14% | 3.9만 |
|---|
| 2026.04.15 | ₩67,160 | ₩67,200 | ₩66,946 | ₩67,077 | -0.12% | 1.9만 |
|---|
| 2026.04.14 | ₩67,026 | ₩67,146 | ₩66,946 | ₩67,097 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩66,732 | ₩67,026 | ₩66,665 | ₩66,899 | +0.25% | 1.6만 |
|---|
| 2026.04.10 | ₩67,133 | ₩67,133 | ₩66,786 | ₩66,832 | -0.45% | 1만 |
|---|
| 2026.04.09 | ₩66,973 | ₩67,093 | ₩66,872 | ₩67,066 | +0.14% | 8.6천 |
|---|
| 2026.04.08 | ₩67,120 | ₩67,120 | ₩66,812 | ₩66,858 | -0.39% | 1.5만 |
|---|
| 2026.04.07 | ₩66,786 | ₩66,786 | ₩66,505 | ₩66,578 | -0.31% | 7.5천 |
|---|
| 2026.04.06 | ₩66,618 | ₩66,729 | ₩66,518 | ₩66,636 | +0.03% | 5.3천 |
|---|
| 2026.04.02 | ₩66,491 | ₩66,665 | ₩66,398 | ₩66,568 | +0.11% | 2.1만 |
|---|
| 2026.04.01 | ₩66,652 | ₩66,652 | ₩66,438 | ₩66,529 | -0.18% | 9.9천 |
|---|
| 2026.03.31 | ₩66,090 | ₩66,411 | ₩66,090 | ₩66,298 | +0.31% | 2.8만 |
|---|
| 2026.03.30 | ₩66,612 | ₩66,612 | ₩66,278 | ₩66,294 | -0.48% | 1.5만 |
|---|
| 2026.03.27 | ₩66,491 | ₩66,505 | ₩66,184 | ₩66,411 | -0.12% | 1.5만 |
|---|
| 2026.03.26 | ₩66,665 | ₩66,665 | ₩66,384 | ₩66,465 | -0.30% | 1.6만 |
|---|
| 2026.03.25 | ₩66,719 | ₩66,786 | ₩66,638 | ₩66,652 | -0.10% | 7.3천 |
|---|
| 2026.03.24 | ₩66,490 | ₩66,692 | ₩66,490 | ₩66,598 | +0.16% | 6.2천 |
|---|
| 2026.03.23 | ₩66,812 | ₩66,812 | ₩66,545 | ₩66,691 | -0.18% | 2.4만 |
|---|
| 2026.03.20 | ₩66,679 | ₩66,679 | ₩66,378 | ₩66,378 | -0.45% | 6.4천 |
|---|
| 2026.03.19 | ₩66,638 | ₩66,812 | ₩66,505 | ₩66,732 | +0.14% | 3천 |
|---|
| 2026.03.18 | ₩66,719 | ₩66,866 | ₩66,572 | ₩66,612 | -0.16% | 1.3만 |
|---|
| 2026.03.17 | ₩66,729 | ₩66,946 | ₩66,638 | ₩66,852 | +0.18% | 7.7천 |
|---|
| 2026.03.16 | ₩66,784 | ₩66,866 | ₩66,665 | ₩66,731 | -0.08% | 8.5천 |
|---|
| 2026.03.13 | ₩66,852 | ₩66,852 | ₩66,517 | ₩66,532 | -0.48% | 4.4천 |
|---|
| 2026.03.12 | ₩66,846 | ₩66,946 | ₩66,613 | ₩66,657 | -0.28% | 1.4만 |
|---|
| 2026.03.11 | ₩66,999 | ₩66,999 | ₩66,812 | ₩66,883 | -0.17% | 1.5만 |
|---|
| 2026.03.10 | ₩67,120 | ₩67,133 | ₩66,935 | ₩67,026 | -0.14% | 1.1만 |
|---|
| 2026.03.09 | ₩66,558 | ₩66,999 | ₩66,558 | ₩66,999 | +0.66% | 1.1만 |
|---|
| 2026.03.06 | ₩66,933 | ₩67,066 | ₩66,753 | ₩66,946 | +0.02% | 1만 |
|---|
| 2026.03.05 | ₩66,973 | ₩67,160 | ₩66,973 | ₩67,002 | +0.04% | 2.3천 |
|---|
| 2026.03.04 | ₩67,146 | ₩67,173 | ₩66,975 | ₩67,133 | -0.02% | 8.5천 |
|---|
| 2026.03.03 | ₩67,013 | ₩67,146 | ₩66,839 | ₩67,066 | +0.08% | 1.7만 |
|---|
| 2026.03.02 | ₩67,080 | ₩67,280 | ₩66,933 | ₩67,093 | +0.02% | 1.8만 |
|---|
| 2026.02.27 | ₩67,240 | ₩67,422 | ₩67,240 | ₩67,267 | +0.04% | 1.4만 |
|---|
| 2026.02.26 | ₩67,534 | ₩67,534 | ₩67,334 | ₩67,414 | -0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩67,400 | ₩67,481 | ₩67,347 | ₩67,414 | +0.02% | 1.4만 |
|---|
| 2026.02.24 | ₩67,374 | ₩67,481 | ₩67,320 | ₩67,334 | -0.06% | 1.1만 |
|---|
| 2026.02.23 | ₩67,588 | ₩67,588 | ₩67,343 | ₩67,481 | -0.16% | 1.5만 |
|---|
| 2026.02.20 | ₩67,574 | ₩67,574 | ₩67,427 | ₩67,441 | -0.20% | 1만 |
|---|
| 2026.02.19 | ₩67,307 | ₩67,467 | ₩67,307 | ₩67,374 | +0.10% | 9.9천 |
|---|
| 2026.02.18 | ₩67,360 | ₩67,467 | ₩67,347 | ₩67,394 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩67,481 | ₩67,481 | ₩67,294 | ₩67,374 | -0.16% | 1.7만 |
|---|
| 2026.02.13 | ₩67,454 | ₩67,531 | ₩67,360 | ₩67,427 | -0.04% | 1.4만 |
|---|
| 2026.02.12 | ₩67,447 | ₩67,521 | ₩67,319 | ₩67,319 | -0.19% | 5.6천 |
|---|
| 2026.02.11 | ₩67,387 | ₩67,546 | ₩67,294 | ₩67,421 | +0.05% | 18.2만 |
|---|
| 2026.02.10 | ₩67,534 | ₩67,561 | ₩67,334 | ₩67,334 | -0.30% | 1.8만 |
|---|
| 2026.02.09 | ₩67,347 | ₩67,441 | ₩67,334 | ₩67,414 | +0.10% | 2.2만 |
|---|
| 2026.02.06 | ₩67,173 | ₩67,400 | ₩67,173 | ₩67,360 | +0.28% | 7.7천 |
|---|
| 2026.02.05 | ₩67,280 | ₩67,334 | ₩67,173 | ₩67,187 | -0.14% | 1.8만 |
|---|
| 2026.02.04 | ₩67,253 | ₩67,347 | ₩67,122 | ₩67,320 | +0.10% | 2만 |
|---|
| 2026.02.03 | ₩67,374 | ₩67,398 | ₩67,160 | ₩67,307 | -0.10% | 3.3만 |
|---|
| 2026.02.02 | ₩67,280 | ₩67,320 | ₩67,213 | ₩67,294 | +0.02% | 10만 |
|---|
| 2026.01.30 | ₩67,641 | ₩67,641 | ₩67,507 | ₩67,588 | -0.08% | 1.9만 |
|---|
| 2026.01.29 | ₩67,507 | ₩67,628 | ₩67,505 | ₩67,614 | +0.16% | 1.7만 |
|---|
| 2026.01.28 | ₩67,775 | ₩67,815 | ₩67,601 | ₩67,681 | -0.14% | 2.5만 |
|---|
| 2026.01.27 | ₩67,712 | ₩67,826 | ₩67,681 | ₩67,775 | +0.09% | 2.1만 |
|---|
| 2026.01.26 | ₩67,842 | ₩67,842 | ₩67,641 | ₩67,654 | -0.28% | 1만 |
|---|
| 2026.01.23 | ₩67,761 | ₩67,761 | ₩67,642 | ₩67,708 | -0.08% | 1.9만 |
|---|
| 2026.01.22 | ₩67,704 | ₩67,815 | ₩67,614 | ₩67,641 | -0.09% | 1.8만 |
|---|
| 2026.01.21 | ₩67,649 | ₩67,735 | ₩67,614 | ₩67,628 | -0.03% | 2만 |
|---|
| 2026.01.20 | ₩67,641 | ₩67,641 | ₩67,507 | ₩67,568 | -0.11% | 1.6만 |
|---|
| 2026.01.16 | ₩67,735 | ₩67,735 | ₩67,588 | ₩67,668 | -0.10% | 4.4만 |
|---|
| 2026.01.15 | ₩67,550 | ₩67,633 | ₩67,550 | ₩67,594 | +0.07% | 3.2만 |
|---|
| 2026.01.14 | ₩67,534 | ₩67,681 | ₩67,518 | ₩67,601 | +0.10% | 2만 |
|---|
| 2026.01.13 | ₩67,608 | ₩67,628 | ₩67,534 | ₩67,574 | -0.05% | 1.1만 |
|---|
| 2026.01.12 | ₩67,588 | ₩67,614 | ₩67,467 | ₩67,547 | -0.06% | 3만 |
|---|
| 2026.01.09 | ₩67,641 | ₩67,641 | ₩67,467 | ₩67,530 | -0.16% | 3.1만 |
|---|
| 2026.01.08 | ₩67,574 | ₩67,574 | ₩67,400 | ₩67,481 | -0.14% | 1.3만 |
|---|
| 2026.01.07 | ₩67,507 | ₩67,511 | ₩67,400 | ₩67,400 | -0.16% | 1.7만 |
|---|
| 2026.01.06 | ₩67,521 | ₩67,521 | ₩67,427 | ₩67,441 | -0.12% | 1.7만 |
|---|
| 2026.01.05 | ₩67,467 | ₩67,494 | ₩67,399 | ₩67,454 | -0.02% | 5.1만 |
|---|
| 2026.01.02 | ₩67,307 | ₩67,427 | ₩67,267 | ₩67,354 | +0.07% | 1.6만 |
|---|
| 2025.12.31 | ₩67,427 | ₩67,427 | ₩67,280 | ₩67,327 | -0.15% | 1.9만 |
|---|
| 2025.12.30 | ₩67,454 | ₩67,454 | ₩67,280 | ₩67,354 | -0.15% | 1.3만 |
|---|
| 2025.12.29 | ₩67,547 | ₩67,695 | ₩67,547 | ₩67,641 | +0.14% | 3.1만 |
|---|
| 2025.12.26 | ₩67,534 | ₩67,641 | ₩67,521 | ₩67,581 | +0.07% | 4천 |
|---|
| 2025.12.24 | ₩67,568 | ₩67,594 | ₩67,568 | ₩67,594 | +0.04% | 8천 |
|---|
| 2025.12.23 | ₩67,461 | ₩67,574 | ₩67,374 | ₩67,487 | +0.04% | 1.5만 |
|---|
| 2025.12.22 | ₩67,654 | ₩67,654 | ₩67,334 | ₩67,441 | -0.32% | 4.5천 |
|---|
| 2025.12.19 | ₩67,628 | ₩67,628 | ₩67,467 | ₩67,467 | -0.24% | 3.4천 |
|---|
| 2025.12.18 | ₩67,447 | ₩67,507 | ₩67,294 | ₩67,507 | +0.09% | 2.1만 |
|---|
| 2025.12.17 | ₩67,268 | ₩67,387 | ₩67,268 | ₩67,360 | +0.14% | 4만 |
|---|
| 2025.12.16 | ₩67,400 | ₩67,507 | ₩67,358 | ₩67,427 | +0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩67,467 | ₩67,467 | ₩67,133 | ₩67,360 | -0.16% | 2.1만 |
|---|
| 2025.12.12 | ₩67,394 | ₩67,454 | ₩67,294 | ₩67,378 | -0.02% | 7천 |
|---|
| 2025.12.11 | ₩67,307 | ₩67,427 | ₩67,307 | ₩67,400 | +0.14% | 7.6천 |
|---|
| 2025.12.10 | ₩67,268 | ₩67,478 | ₩67,240 | ₩67,388 | +0.18% | 8천 |
|---|
| 2025.12.09 | ₩67,414 | ₩67,414 | ₩67,213 | ₩67,307 | -0.16% | 8.4만 |
|---|
| 2025.12.08 | ₩67,507 | ₩67,507 | ₩67,273 | ₩67,318 | -0.28% | 1.1만 |
|---|
| 2025.12.05 | ₩67,481 | ₩67,481 | ₩67,302 | ₩67,427 | -0.08% | 1.1만 |
|---|
| 2025.12.04 | ₩67,387 | ₩67,387 | ₩67,240 | ₩67,307 | -0.12% | 3.6천 |
|---|
| 2025.12.03 | ₩67,320 | ₩67,374 | ₩67,213 | ₩67,334 | +0.02% | 8.7천 |
|---|
| 2025.12.02 | ₩67,249 | ₩67,318 | ₩67,173 | ₩67,240 | -0.01% | 2.1만 |
|---|
| 2025.12.01 | ₩67,307 | ₩67,307 | ₩67,207 | ₩67,253 | -0.08% | 2.3만 |
|---|
| 2025.11.28 | ₩67,614 | ₩67,801 | ₩67,494 | ₩67,581 | -0.05% | 1.1천 |
|---|
| 2025.11.26 | ₩67,641 | ₩67,693 | ₩67,521 | ₩67,601 | -0.06% | 8천 |
|---|
| 2025.11.25 | ₩67,481 | ₩67,594 | ₩67,430 | ₩67,594 | +0.17% | 6.7천 |
|---|
| 2025.11.24 | ₩67,407 | ₩67,507 | ₩67,374 | ₩67,446 | +0.06% | 1.6만 |
|---|
| 2025.11.21 | ₩67,360 | ₩67,467 | ₩67,213 | ₩67,395 | +0.05% | 1.1만 |
|---|
| 2025.11.20 | ₩67,354 | ₩67,414 | ₩67,160 | ₩67,259 | -0.14% | 6.7천 |
|---|
| 2025.11.19 | ₩67,093 | ₩67,284 | ₩67,093 | ₩67,224 | +0.20% | 3.2천 |
|---|
| 2025.11.18 | ₩67,120 | ₩67,207 | ₩67,080 | ₩67,168 | +0.07% | 1.5만 |
|---|
| 2025.11.17 | ₩67,320 | ₩67,320 | ₩67,093 | ₩67,187 | -0.20% | 17.4만 |
|---|
| 2025.11.14 | ₩67,104 | ₩67,340 | ₩67,104 | ₩67,252 | +0.22% | 2만 |
|---|
| 2025.11.13 | ₩67,360 | ₩67,374 | ₩67,069 | ₩67,167 | -0.29% | 1.8만 |
|---|
| 2025.11.12 | ₩67,588 | ₩67,588 | ₩67,360 | ₩67,380 | -0.31% | 1.3만 |
|---|
| 2025.11.11 | ₩67,534 | ₩67,561 | ₩67,374 | ₩67,467 | -0.10% | 2.1만 |
|---|
| 2025.11.10 | ₩67,481 | ₩67,481 | ₩67,294 | ₩67,414 | -0.10% | 1.6만 |
|---|
| 2025.11.07 | ₩67,200 | ₩67,318 | ₩67,106 | ₩67,213 | +0.02% | 1.8만 |
|---|
| 2025.11.06 | ₩67,245 | ₩67,320 | ₩67,227 | ₩67,320 | +0.11% | 1.5만 |
|---|
| 2025.11.05 | ₩67,253 | ₩67,356 | ₩67,213 | ₩67,269 | +0.02% | 1.9만 |
|---|
| 2025.11.04 | ₩67,280 | ₩67,360 | ₩67,160 | ₩67,334 | +0.08% | 1만 |
|---|
| 2025.11.03 | ₩68,858 | ₩68,858 | ₩67,253 | ₩67,360 | -2.17% | 3.2만 |
|---|
| 2025.10.31 | ₩67,855 | ₩68,563 | ₩67,641 | ₩67,775 | -0.12% | 2만 |
|---|
| 2025.10.30 | ₩67,801 | ₩67,868 | ₩67,708 | ₩67,708 | -0.14% | 8.5천 |
|---|
| 2025.10.29 | ₩67,828 | ₩68,082 | ₩67,654 | ₩67,697 | -0.19% | 1.2만 |
|---|
| 2025.10.28 | ₩67,989 | ₩67,989 | ₩67,815 | ₩67,922 | -0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩67,775 | ₩67,908 | ₩67,761 | ₩67,908 | +0.20% | 1.4만 |
|---|
| 2025.10.24 | ₩67,842 | ₩67,907 | ₩67,775 | ₩67,775 | -0.10% | 7.1천 |
|---|
| 2025.10.23 | ₩67,761 | ₩67,828 | ₩67,574 | ₩67,728 | -0.05% | 9.3천 |
|---|
| 2025.10.22 | ₩67,815 | ₩67,815 | ₩67,547 | ₩67,761 | -0.08% | 3.1만 |
|---|
| 2025.10.21 | ₩67,654 | ₩67,814 | ₩67,654 | ₩67,708 | +0.08% | 2.7만 |
|---|
| 2025.10.20 | ₩67,801 | ₩67,801 | ₩67,614 | ₩67,712 | -0.13% | 6.2천 |
|---|
| 2025.10.17 | ₩67,628 | ₩67,761 | ₩67,481 | ₩67,721 | +0.14% | 2.6만 |
|---|
| 2025.10.16 | ₩67,721 | ₩67,721 | ₩67,489 | ₩67,628 | -0.14% | 5.3만 |
|---|
| 2025.10.15 | ₩67,695 | ₩67,708 | ₩67,547 | ₩67,645 | -0.07% | 1.6만 |
|---|
| 2025.10.14 | ₩67,481 | ₩67,668 | ₩67,320 | ₩67,561 | +0.12% | 4.6만 |
|---|
| 2025.10.13 | ₩67,427 | ₩67,507 | ₩67,280 | ₩67,454 | +0.04% | 2.5만 |
|---|
| 2025.10.10 | ₩67,223 | ₩67,348 | ₩67,106 | ₩67,267 | +0.07% | 6만 |
|---|