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 | ₩65,631 | ₩65,631 | ₩65,391 | ₩65,531 | -0.15% | 13.3만 |
| 2026.10.08 | ₩65,538 | ₩65,538 | ₩65,364 | ₩65,417 | -0.18% | 1만 |
| 2026.10.07 | ₩65,538 | ₩65,563 | ₩65,364 | ₩65,551 | +0.02% | 1.4만 |
| 2026.10.06 | ₩65,538 | ₩65,564 | ₩65,391 | ₩65,391 | -0.22% | 3.7만 |
| 2026.10.05 | ₩65,350 | ₩65,377 | ₩65,217 | ₩65,284 | -0.10% | 1.9만 |
| 2026.10.02 | ₩65,578 | ₩65,578 | ₩65,163 | ₩65,163 | -0.63% | 2만 |
| 2026.10.01 | ₩65,110 | ₩65,310 | ₩65,016 | ₩65,217 | +0.16% | 3.2만 |
| 2026.09.30 | ₩65,484 | ₩65,484 | ₩65,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,083 |
| -0.61% |
| 2.7만 |
| 2026.09.29 | ₩65,631 | ₩65,631 | ₩65,432 | ₩65,551 | -0.12% | 1.6만 |
|---|
| 2026.09.28 | ₩65,778 | ₩65,778 | ₩65,564 | ₩65,671 | -0.16% | 2.4만 |
|---|
| 2026.09.25 | ₩65,798 | ₩65,899 | ₩65,711 | ₩65,833 | +0.05% | 1.1만 |
|---|
| 2026.09.24 | ₩65,765 | ₩65,912 | ₩65,765 | ₩65,872 | +0.16% | 1.7만 |
|---|
| 2026.09.23 | ₩66,286 | ₩66,286 | ₩65,845 | ₩65,929 | -0.54% | 3.7만 |
|---|
| 2026.09.22 | ₩66,244 | ₩66,246 | ₩66,154 | ₩66,233 | -0.02% | 3.9만 |
|---|
| 2026.09.21 | ₩66,193 | ₩66,256 | ₩66,153 | ₩66,194 | +0.00% | 1.2만 |
|---|
| 2026.09.18 | ₩66,300 | ₩66,300 | ₩66,059 | ₩66,206 | -0.14% | 1.1만 |
|---|
| 2026.09.17 | ₩66,327 | ₩66,327 | ₩66,099 | ₩66,202 | -0.19% | 38.9만 |
|---|
| 2026.09.16 | ₩66,180 | ₩66,233 | ₩66,059 | ₩66,065 | -0.17% | 1.2만 |
|---|
| 2026.09.15 | ₩66,086 | ₩66,166 | ₩66,032 | ₩66,051 | -0.05% | 2.9만 |
|---|
| 2026.09.14 | ₩66,073 | ₩66,246 | ₩66,059 | ₩66,180 | +0.16% | 2.1만 |
|---|
| 2026.09.11 | ₩66,233 | ₩66,246 | ₩66,159 | ₩66,159 | -0.11% | 1.3만 |
|---|
| 2026.09.10 | ₩66,407 | ₩66,407 | ₩66,186 | ₩66,186 | -0.33% | 2만 |
|---|
| 2026.09.09 | ₩66,474 | ₩66,474 | ₩66,353 | ₩66,420 | -0.08% | 1.4만 |
|---|
| 2026.09.08 | ₩66,380 | ₩66,514 | ₩66,351 | ₩66,393 | +0.02% | 2.2만 |
|---|
| 2026.09.04 | ₩66,447 | ₩66,496 | ₩66,353 | ₩66,447 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩66,380 | ₩66,554 | ₩66,380 | ₩66,500 | +0.18% | 1.1만 |
|---|
| 2026.09.02 | ₩66,581 | ₩66,581 | ₩66,327 | ₩66,412 | -0.25% | 3.1만 |
|---|
| 2026.09.01 | ₩66,607 | ₩66,607 | ₩66,367 | ₩66,447 | -0.24% | 2.5만 |
|---|
| 2026.08.31 | ₩66,594 | ₩66,594 | ₩66,420 | ₩66,527 | -0.10% | 2.7만 |
|---|
| 2026.08.28 | ₩66,995 | ₩66,995 | ₩66,795 | ₩66,823 | -0.26% | 3.1만 |
|---|
| 2026.08.27 | ₩66,855 | ₩66,942 | ₩66,845 | ₩66,899 | +0.07% | 2.3만 |
|---|
| 2026.08.26 | ₩66,902 | ₩66,902 | ₩66,755 | ₩66,835 | -0.10% | 1.2만 |
|---|
| 2026.08.25 | ₩66,848 | ₩66,862 | ₩66,755 | ₩66,835 | -0.02% | 1.5만 |
|---|
| 2026.08.24 | ₩67,062 | ₩67,062 | ₩66,688 | ₩66,744 | -0.47% | 3.4만 |
|---|
| 2026.08.21 | ₩66,821 | ₩66,821 | ₩66,688 | ₩66,741 | -0.12% | 1.4만 |
|---|
| 2026.08.20 | ₩66,714 | ₩66,728 | ₩66,554 | ₩66,661 | -0.08% | 2.8만 |
|---|
| 2026.08.19 | ₩66,955 | ₩66,955 | ₩66,648 | ₩66,755 | -0.30% | 5.8만 |
|---|
| 2026.08.18 | ₩66,607 | ₩66,741 | ₩66,554 | ₩66,688 | +0.12% | 3.2만 |
|---|
| 2026.08.17 | ₩66,888 | ₩66,888 | ₩66,688 | ₩66,755 | -0.20% | 2.5만 |
|---|
| 2026.08.14 | ₩66,748 | ₩66,795 | ₩66,701 | ₩66,761 | +0.02% | 1.4만 |
|---|
| 2026.08.13 | ₩66,848 | ₩66,848 | ₩66,688 | ₩66,808 | -0.06% | 2.6만 |
|---|
| 2026.08.12 | ₩66,594 | ₩66,674 | ₩66,581 | ₩66,674 | +0.12% | 2.1만 |
|---|
| 2026.08.11 | ₩66,701 | ₩66,701 | ₩66,554 | ₩66,648 | -0.08% | 1.2만 |
|---|
| 2026.08.10 | ₩66,527 | ₩66,661 | ₩66,527 | ₩66,607 | +0.12% | 8.5천 |
|---|
| 2026.08.07 | ₩66,661 | ₩66,661 | ₩66,527 | ₩66,581 | -0.12% | 1.8만 |
|---|
| 2026.08.06 | ₩66,688 | ₩66,688 | ₩66,434 | ₩66,434 | -0.38% | 1.9만 |
|---|
| 2026.08.05 | ₩66,607 | ₩66,636 | ₩66,500 | ₩66,541 | -0.10% | 1.7만 |
|---|
| 2026.08.04 | ₩66,567 | ₩66,661 | ₩66,474 | ₩66,581 | +0.02% | 3.6만 |
|---|
| 2026.08.03 | ₩66,327 | ₩66,541 | ₩66,327 | ₩66,375 | +0.07% | 2.7만 |
|---|
| 2026.07.31 | ₩66,434 | ₩66,434 | ₩66,193 | ₩66,393 | -0.06% | 2.1만 |
|---|
| 2026.07.30 | ₩66,514 | ₩66,728 | ₩66,514 | ₩66,674 | +0.24% | 2.2만 |
|---|
| 2026.07.29 | ₩66,661 | ₩66,793 | ₩66,430 | ₩66,563 | -0.15% | 3.9만 |
|---|
| 2026.07.28 | ₩66,674 | ₩66,701 | ₩66,527 | ₩66,627 | -0.07% | 1.7만 |
|---|
| 2026.07.27 | ₩66,648 | ₩66,648 | ₩66,487 | ₩66,534 | -0.17% | 1.1만 |
|---|
| 2026.07.24 | ₩66,541 | ₩66,581 | ₩66,460 | ₩66,521 | -0.03% | 5.2만 |
|---|
| 2026.07.23 | ₩66,714 | ₩66,714 | ₩66,460 | ₩66,607 | -0.16% | 4.9만 |
|---|
| 2026.07.22 | ₩66,888 | ₩66,888 | ₩66,634 | ₩66,721 | -0.25% | 7.2만 |
|---|
| 2026.07.21 | ₩66,795 | ₩66,835 | ₩66,755 | ₩66,821 | +0.04% | 2만 |
|---|
| 2026.07.20 | ₩66,928 | ₩66,928 | ₩66,755 | ₩66,807 | -0.18% | 1.4만 |
|---|
| 2026.07.17 | ₩66,701 | ₩66,888 | ₩66,701 | ₩66,742 | +0.06% | 2.9만 |
|---|
| 2026.07.16 | ₩66,862 | ₩66,942 | ₩66,728 | ₩66,835 | -0.04% | 3.8만 |
|---|
| 2026.07.15 | ₩66,875 | ₩66,875 | ₩66,741 | ₩66,795 | -0.12% | 2.7만 |
|---|
| 2026.07.14 | ₩66,621 | ₩66,808 | ₩66,621 | ₩66,674 | +0.08% | 3.2만 |
|---|
| 2026.07.13 | ₩66,835 | ₩66,835 | ₩66,581 | ₩66,594 | -0.36% | 4.1만 |
|---|
| 2026.07.10 | ₩66,835 | ₩66,835 | ₩66,661 | ₩66,755 | -0.12% | 1.8만 |
|---|
| 2026.07.09 | ₩66,781 | ₩66,821 | ₩66,674 | ₩66,765 | -0.02% | 1.4만 |
|---|
| 2026.07.08 | ₩66,795 | ₩66,795 | ₩66,594 | ₩66,636 | -0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩66,661 | ₩66,888 | ₩66,661 | ₩66,788 | +0.19% | 2.2만 |
|---|
| 2026.07.06 | ₩66,875 | ₩66,888 | ₩66,728 | ₩66,835 | -0.06% | 3.1만 |
|---|
| 2026.07.02 | ₩66,768 | ₩66,768 | ₩66,696 | ₩66,768 | 0.00% | 2.4만 |
|---|
| 2026.07.01 | ₩66,728 | ₩66,728 | ₩66,594 | ₩66,654 | -0.11% | 14.8만 |
|---|
| 2026.06.30 | ₩66,781 | ₩66,781 | ₩66,611 | ₩66,701 | -0.12% | 3만 |
|---|
| 2026.06.29 | ₩67,062 | ₩67,062 | ₩66,902 | ₩66,968 | -0.14% | 1.5만 |
|---|
| 2026.06.26 | ₩66,955 | ₩67,049 | ₩66,942 | ₩66,942 | -0.02% | 1.6만 |
|---|
| 2026.06.25 | ₩66,908 | ₩66,968 | ₩66,882 | ₩66,955 | +0.07% | 3.2만 |
|---|
| 2026.06.24 | ₩66,995 | ₩66,995 | ₩66,848 | ₩66,875 | -0.18% | 1.5만 |
|---|
| 2026.06.23 | ₩66,795 | ₩66,955 | ₩66,795 | ₩66,935 | +0.21% | 2만 |
|---|
| 2026.06.22 | ₩67,022 | ₩67,022 | ₩66,833 | ₩66,902 | -0.18% | 3.9만 |
|---|
| 2026.06.18 | ₩67,022 | ₩67,022 | ₩66,821 | ₩66,922 | -0.15% | 1.2만 |
|---|
| 2026.06.17 | ₩66,995 | ₩66,995 | ₩66,796 | ₩66,835 | -0.24% | 1.1만 |
|---|
| 2026.06.16 | ₩66,928 | ₩66,968 | ₩66,848 | ₩66,915 | -0.02% | 1.2만 |
|---|
| 2026.06.15 | ₩67,075 | ₩67,075 | ₩66,862 | ₩66,915 | -0.24% | 1.1만 |
|---|
| 2026.06.12 | ₩66,968 | ₩66,968 | ₩66,862 | ₩66,882 | -0.13% | 2.2천 |
|---|
| 2026.06.11 | ₩66,768 | ₩66,819 | ₩66,621 | ₩66,815 | +0.07% | 9천 |
|---|
| 2026.06.10 | ₩66,527 | ₩66,701 | ₩66,500 | ₩66,637 | +0.16% | 3.7만 |
|---|
| 2026.06.09 | ₩66,781 | ₩66,808 | ₩66,594 | ₩66,714 | -0.10% | 1.4만 |
|---|
| 2026.06.08 | ₩66,768 | ₩66,768 | ₩66,567 | ₩66,634 | -0.20% | 2.1만 |
|---|
| 2026.06.05 | ₩66,668 | ₩66,753 | ₩66,554 | ₩66,627 | -0.06% | 9천 |
|---|
| 2026.06.04 | ₩66,808 | ₩66,808 | ₩66,677 | ₩66,751 | -0.09% | 5.7천 |
|---|
| 2026.06.03 | ₩66,567 | ₩66,714 | ₩66,541 | ₩66,658 | +0.14% | 1.6만 |
|---|
| 2026.06.02 | ₩66,821 | ₩66,848 | ₩66,674 | ₩66,734 | -0.13% | 1.8만 |
|---|
| 2026.06.01 | ₩66,661 | ₩66,765 | ₩66,621 | ₩66,621 | -0.06% | 1.9만 |
|---|
| 2026.05.29 | ₩66,875 | ₩66,875 | ₩66,661 | ₩66,688 | -0.28% | 1만 |
|---|
| 2026.05.28 | ₩67,102 | ₩67,142 | ₩67,015 | ₩67,062 | -0.06% | 2.1만 |
|---|
| 2026.05.27 | ₩66,928 | ₩67,102 | ₩66,928 | ₩66,995 | +0.10% | 1.5만 |
|---|
| 2026.05.26 | ₩66,875 | ₩67,105 | ₩66,875 | ₩66,955 | +0.12% | 1.4만 |
|---|
| 2026.05.22 | ₩66,968 | ₩67,009 | ₩66,888 | ₩66,948 | -0.03% | 1.5만 |
|---|
| 2026.05.21 | ₩66,741 | ₩67,047 | ₩66,721 | ₩66,958 | +0.32% | 1.9만 |
|---|
| 2026.05.20 | ₩66,581 | ₩66,875 | ₩66,581 | ₩66,821 | +0.36% | 1.1만 |
|---|
| 2026.05.19 | ₩66,768 | ₩66,768 | ₩66,581 | ₩66,627 | -0.21% | 11.8만 |
|---|
| 2026.05.18 | ₩66,888 | ₩66,888 | ₩66,634 | ₩66,741 | -0.22% | 2.1만 |
|---|
| 2026.05.15 | ₩66,955 | ₩66,955 | ₩66,768 | ₩66,795 | -0.24% | 1.1만 |
|---|
| 2026.05.14 | ₩66,989 | ₩67,009 | ₩66,902 | ₩66,924 | -0.10% | 6.9만 |
|---|
| 2026.05.13 | ₩66,928 | ₩66,955 | ₩66,808 | ₩66,915 | -0.02% | 8.7천 |
|---|
| 2026.05.12 | ₩66,928 | ₩66,928 | ₩66,674 | ₩66,841 | -0.13% | 3.4만 |
|---|
| 2026.05.11 | ₩67,062 | ₩67,075 | ₩66,888 | ₩67,009 | -0.08% | 5.3만 |
|---|
| 2026.05.08 | ₩67,116 | ₩67,129 | ₩66,968 | ₩67,002 | -0.17% | 1.1만 |
|---|
| 2026.05.07 | ₩67,156 | ₩67,156 | ₩66,875 | ₩66,924 | -0.34% | 1.3만 |
|---|
| 2026.05.06 | ₩67,129 | ₩67,142 | ₩67,022 | ₩67,089 | -0.06% | 9.7천 |
|---|
| 2026.05.05 | ₩66,768 | ₩67,062 | ₩66,768 | ₩66,962 | +0.29% | 7.8천 |
|---|
| 2026.05.04 | ₩67,089 | ₩67,089 | ₩66,862 | ₩66,928 | -0.24% | 1.6만 |
|---|
| 2026.05.01 | ₩67,089 | ₩67,182 | ₩66,995 | ₩67,062 | -0.04% | 4만 |
|---|
| 2026.04.30 | ₩66,835 | ₩66,982 | ₩66,835 | ₩66,968 | +0.20% | 4.7천 |
|---|
| 2026.04.29 | ₩67,062 | ₩67,196 | ₩67,055 | ₩67,102 | +0.06% | 7.9천 |
|---|
| 2026.04.28 | ₩67,182 | ₩67,450 | ₩67,142 | ₩67,232 | +0.07% | 1.1만 |
|---|
| 2026.04.27 | ₩67,182 | ₩67,330 | ₩67,182 | ₩67,330 | +0.22% | 7.6만 |
|---|
| 2026.04.24 | ₩67,316 | ₩67,316 | ₩67,022 | ₩67,216 | -0.15% | 3.9만 |
|---|
| 2026.04.23 | ₩67,289 | ₩67,289 | ₩67,102 | ₩67,223 | -0.10% | 7.9만 |
|---|
| 2026.04.22 | ₩67,303 | ₩67,330 | ₩67,129 | ₩67,192 | -0.16% | 6.4만 |
|---|
| 2026.04.21 | ₩67,303 | ₩67,303 | ₩67,089 | ₩67,102 | -0.30% | 3.3만 |
|---|
| 2026.04.20 | ₩67,189 | ₩67,263 | ₩67,129 | ₩67,185 | -0.01% | 5.6만 |
|---|
| 2026.04.17 | ₩67,049 | ₩67,343 | ₩67,049 | ₩67,233 | +0.28% | 4.3만 |
|---|
| 2026.04.16 | ₩66,982 | ₩67,156 | ₩66,982 | ₩67,074 | +0.14% | 3.9만 |
|---|
| 2026.04.15 | ₩67,182 | ₩67,223 | ₩66,968 | ₩67,100 | -0.12% | 1.9만 |
|---|
| 2026.04.14 | ₩67,049 | ₩67,169 | ₩66,968 | ₩67,120 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩66,755 | ₩67,049 | ₩66,688 | ₩66,922 | +0.25% | 1.6만 |
|---|
| 2026.04.10 | ₩67,156 | ₩67,156 | ₩66,808 | ₩66,855 | -0.45% | 1만 |
|---|
| 2026.04.09 | ₩66,995 | ₩67,116 | ₩66,895 | ₩67,089 | +0.14% | 8.6천 |
|---|
| 2026.04.08 | ₩67,142 | ₩67,142 | ₩66,835 | ₩66,880 | -0.39% | 1.5만 |
|---|
| 2026.04.07 | ₩66,808 | ₩66,808 | ₩66,527 | ₩66,601 | -0.31% | 7.5천 |
|---|
| 2026.04.06 | ₩66,641 | ₩66,752 | ₩66,541 | ₩66,658 | +0.03% | 5.3천 |
|---|
| 2026.04.02 | ₩66,514 | ₩66,688 | ₩66,420 | ₩66,590 | +0.11% | 2.1만 |
|---|
| 2026.04.01 | ₩66,674 | ₩66,674 | ₩66,460 | ₩66,551 | -0.18% | 9.9천 |
|---|
| 2026.03.31 | ₩66,113 | ₩66,434 | ₩66,113 | ₩66,320 | +0.31% | 2.8만 |
|---|
| 2026.03.30 | ₩66,634 | ₩66,634 | ₩66,300 | ₩66,316 | -0.48% | 1.5만 |
|---|
| 2026.03.27 | ₩66,514 | ₩66,527 | ₩66,206 | ₩66,434 | -0.12% | 1.5만 |
|---|
| 2026.03.26 | ₩66,688 | ₩66,688 | ₩66,407 | ₩66,487 | -0.30% | 1.6만 |
|---|
| 2026.03.25 | ₩66,741 | ₩66,808 | ₩66,661 | ₩66,674 | -0.10% | 7.3천 |
|---|
| 2026.03.24 | ₩66,512 | ₩66,714 | ₩66,512 | ₩66,621 | +0.16% | 6.2천 |
|---|
| 2026.03.23 | ₩66,835 | ₩66,835 | ₩66,567 | ₩66,713 | -0.18% | 2.4만 |
|---|
| 2026.03.20 | ₩66,701 | ₩66,701 | ₩66,400 | ₩66,400 | -0.45% | 6.4천 |
|---|
| 2026.03.19 | ₩66,661 | ₩66,835 | ₩66,527 | ₩66,755 | +0.14% | 3천 |
|---|
| 2026.03.18 | ₩66,741 | ₩66,888 | ₩66,594 | ₩66,634 | -0.16% | 1.3만 |
|---|
| 2026.03.17 | ₩66,752 | ₩66,968 | ₩66,661 | ₩66,875 | +0.18% | 7.7천 |
|---|
| 2026.03.16 | ₩66,807 | ₩66,888 | ₩66,688 | ₩66,753 | -0.08% | 8.5천 |
|---|
| 2026.03.13 | ₩66,875 | ₩66,875 | ₩66,539 | ₩66,554 | -0.48% | 4.4천 |
|---|
| 2026.03.12 | ₩66,868 | ₩66,968 | ₩66,636 | ₩66,680 | -0.28% | 1.4만 |
|---|
| 2026.03.11 | ₩67,022 | ₩67,022 | ₩66,835 | ₩66,906 | -0.17% | 1.5만 |
|---|
| 2026.03.10 | ₩67,142 | ₩67,156 | ₩66,958 | ₩67,049 | -0.14% | 1.1만 |
|---|
| 2026.03.09 | ₩66,581 | ₩67,022 | ₩66,581 | ₩67,022 | +0.66% | 1.1만 |
|---|
| 2026.03.06 | ₩66,955 | ₩67,089 | ₩66,776 | ₩66,968 | +0.02% | 1만 |
|---|
| 2026.03.05 | ₩66,995 | ₩67,182 | ₩66,995 | ₩67,025 | +0.04% | 2.3천 |
|---|
| 2026.03.04 | ₩67,169 | ₩67,196 | ₩66,998 | ₩67,156 | -0.02% | 8.5천 |
|---|
| 2026.03.03 | ₩67,035 | ₩67,169 | ₩66,862 | ₩67,089 | +0.08% | 1.7만 |
|---|
| 2026.03.02 | ₩67,102 | ₩67,303 | ₩66,955 | ₩67,116 | +0.02% | 1.8만 |
|---|
| 2026.02.27 | ₩67,263 | ₩67,445 | ₩67,263 | ₩67,289 | +0.04% | 1.4만 |
|---|
| 2026.02.26 | ₩67,557 | ₩67,557 | ₩67,356 | ₩67,437 | -0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩67,423 | ₩67,503 | ₩67,370 | ₩67,437 | +0.02% | 1.4만 |
|---|
| 2026.02.24 | ₩67,396 | ₩67,503 | ₩67,343 | ₩67,356 | -0.06% | 1.1만 |
|---|
| 2026.02.23 | ₩67,610 | ₩67,610 | ₩67,366 | ₩67,503 | -0.16% | 1.5만 |
|---|
| 2026.02.20 | ₩67,597 | ₩67,597 | ₩67,450 | ₩67,463 | -0.20% | 1만 |
|---|
| 2026.02.19 | ₩67,330 | ₩67,490 | ₩67,330 | ₩67,396 | +0.10% | 9.9천 |
|---|
| 2026.02.18 | ₩67,383 | ₩67,490 | ₩67,370 | ₩67,416 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩67,503 | ₩67,503 | ₩67,316 | ₩67,396 | -0.16% | 1.7만 |
|---|
| 2026.02.13 | ₩67,477 | ₩67,554 | ₩67,383 | ₩67,450 | -0.04% | 1.4만 |
|---|
| 2026.02.12 | ₩67,470 | ₩67,543 | ₩67,342 | ₩67,342 | -0.19% | 5.6천 |
|---|
| 2026.02.11 | ₩67,410 | ₩67,569 | ₩67,316 | ₩67,443 | +0.05% | 18.2만 |
|---|
| 2026.02.10 | ₩67,557 | ₩67,584 | ₩67,356 | ₩67,356 | -0.30% | 1.8만 |
|---|
| 2026.02.09 | ₩67,370 | ₩67,463 | ₩67,356 | ₩67,437 | +0.10% | 2.2만 |
|---|
| 2026.02.06 | ₩67,196 | ₩67,423 | ₩67,196 | ₩67,383 | +0.28% | 7.7천 |
|---|
| 2026.02.05 | ₩67,303 | ₩67,356 | ₩67,196 | ₩67,209 | -0.14% | 1.8만 |
|---|
| 2026.02.04 | ₩67,276 | ₩67,370 | ₩67,145 | ₩67,343 | +0.10% | 2만 |
|---|
| 2026.02.03 | ₩67,396 | ₩67,420 | ₩67,182 | ₩67,330 | -0.10% | 3.3만 |
|---|
| 2026.02.02 | ₩67,303 | ₩67,343 | ₩67,236 | ₩67,316 | +0.02% | 10만 |
|---|
| 2026.01.30 | ₩67,664 | ₩67,664 | ₩67,530 | ₩67,610 | -0.08% | 1.9만 |
|---|
| 2026.01.29 | ₩67,530 | ₩67,650 | ₩67,527 | ₩67,637 | +0.16% | 1.7만 |
|---|
| 2026.01.28 | ₩67,798 | ₩67,838 | ₩67,624 | ₩67,704 | -0.14% | 2.5만 |
|---|
| 2026.01.27 | ₩67,735 | ₩67,848 | ₩67,704 | ₩67,798 | +0.09% | 2.1만 |
|---|
| 2026.01.26 | ₩67,864 | ₩67,864 | ₩67,664 | ₩67,677 | -0.28% | 1만 |
|---|
| 2026.01.23 | ₩67,784 | ₩67,784 | ₩67,665 | ₩67,731 | -0.08% | 1.9만 |
|---|
| 2026.01.22 | ₩67,727 | ₩67,838 | ₩67,637 | ₩67,664 | -0.09% | 1.8만 |
|---|
| 2026.01.21 | ₩67,672 | ₩67,757 | ₩67,637 | ₩67,650 | -0.03% | 2만 |
|---|
| 2026.01.20 | ₩67,664 | ₩67,664 | ₩67,530 | ₩67,590 | -0.11% | 1.6만 |
|---|
| 2026.01.16 | ₩67,757 | ₩67,757 | ₩67,610 | ₩67,691 | -0.10% | 4.4만 |
|---|
| 2026.01.15 | ₩67,573 | ₩67,656 | ₩67,573 | ₩67,617 | +0.07% | 3.2만 |
|---|
| 2026.01.14 | ₩67,557 | ₩67,704 | ₩67,541 | ₩67,624 | +0.10% | 2만 |
|---|
| 2026.01.13 | ₩67,630 | ₩67,650 | ₩67,557 | ₩67,597 | -0.05% | 1.1만 |
|---|
| 2026.01.12 | ₩67,610 | ₩67,637 | ₩67,490 | ₩67,570 | -0.06% | 3만 |
|---|
| 2026.01.09 | ₩67,664 | ₩67,664 | ₩67,490 | ₩67,553 | -0.16% | 3.1만 |
|---|
| 2026.01.08 | ₩67,597 | ₩67,597 | ₩67,423 | ₩67,503 | -0.14% | 1.3만 |
|---|
| 2026.01.07 | ₩67,530 | ₩67,534 | ₩67,423 | ₩67,423 | -0.16% | 1.7만 |
|---|
| 2026.01.06 | ₩67,543 | ₩67,543 | ₩67,450 | ₩67,463 | -0.12% | 1.7만 |
|---|
| 2026.01.05 | ₩67,490 | ₩67,517 | ₩67,422 | ₩67,477 | -0.02% | 5.1만 |
|---|
| 2026.01.02 | ₩67,330 | ₩67,450 | ₩67,289 | ₩67,376 | +0.07% | 1.6만 |
|---|
| 2025.12.31 | ₩67,450 | ₩67,450 | ₩67,303 | ₩67,350 | -0.15% | 1.9만 |
|---|
| 2025.12.30 | ₩67,477 | ₩67,477 | ₩67,303 | ₩67,376 | -0.15% | 1.3만 |
|---|
| 2025.12.29 | ₩67,570 | ₩67,717 | ₩67,570 | ₩67,664 | +0.14% | 3.1만 |
|---|
| 2025.12.26 | ₩67,557 | ₩67,664 | ₩67,543 | ₩67,604 | +0.07% | 4천 |
|---|
| 2025.12.24 | ₩67,590 | ₩67,617 | ₩67,590 | ₩67,617 | +0.04% | 8천 |
|---|
| 2025.12.23 | ₩67,483 | ₩67,597 | ₩67,396 | ₩67,510 | +0.04% | 1.5만 |
|---|
| 2025.12.22 | ₩67,677 | ₩67,677 | ₩67,356 | ₩67,463 | -0.32% | 4.5천 |
|---|
| 2025.12.19 | ₩67,650 | ₩67,650 | ₩67,490 | ₩67,490 | -0.24% | 3.4천 |
|---|
| 2025.12.18 | ₩67,470 | ₩67,530 | ₩67,316 | ₩67,530 | +0.09% | 2.1만 |
|---|
| 2025.12.17 | ₩67,291 | ₩67,410 | ₩67,291 | ₩67,383 | +0.14% | 4만 |
|---|
| 2025.12.16 | ₩67,423 | ₩67,530 | ₩67,380 | ₩67,450 | +0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩67,490 | ₩67,490 | ₩67,156 | ₩67,383 | -0.16% | 2.1만 |
|---|
| 2025.12.12 | ₩67,416 | ₩67,477 | ₩67,316 | ₩67,400 | -0.02% | 7천 |
|---|
| 2025.12.11 | ₩67,330 | ₩67,450 | ₩67,330 | ₩67,423 | +0.14% | 7.6천 |
|---|
| 2025.12.10 | ₩67,291 | ₩67,501 | ₩67,263 | ₩67,411 | +0.18% | 8천 |
|---|
| 2025.12.09 | ₩67,437 | ₩67,437 | ₩67,236 | ₩67,330 | -0.16% | 8.4만 |
|---|
| 2025.12.08 | ₩67,530 | ₩67,530 | ₩67,296 | ₩67,340 | -0.28% | 1.1만 |
|---|
| 2025.12.05 | ₩67,503 | ₩67,503 | ₩67,324 | ₩67,450 | -0.08% | 1.1만 |
|---|
| 2025.12.04 | ₩67,410 | ₩67,410 | ₩67,263 | ₩67,330 | -0.12% | 3.6천 |
|---|
| 2025.12.03 | ₩67,343 | ₩67,396 | ₩67,236 | ₩67,356 | +0.02% | 8.7천 |
|---|
| 2025.12.02 | ₩67,272 | ₩67,340 | ₩67,196 | ₩67,263 | -0.01% | 2.1만 |
|---|
| 2025.12.01 | ₩67,330 | ₩67,330 | ₩67,229 | ₩67,276 | -0.08% | 2.3만 |
|---|
| 2025.11.28 | ₩67,637 | ₩67,824 | ₩67,517 | ₩67,604 | -0.05% | 1.1천 |
|---|
| 2025.11.26 | ₩67,664 | ₩67,716 | ₩67,543 | ₩67,624 | -0.06% | 8천 |
|---|
| 2025.11.25 | ₩67,503 | ₩67,617 | ₩67,453 | ₩67,617 | +0.17% | 6.7천 |
|---|
| 2025.11.24 | ₩67,430 | ₩67,530 | ₩67,396 | ₩67,469 | +0.06% | 1.6만 |
|---|
| 2025.11.21 | ₩67,383 | ₩67,490 | ₩67,236 | ₩67,418 | +0.05% | 1.1만 |
|---|
| 2025.11.20 | ₩67,376 | ₩67,437 | ₩67,182 | ₩67,281 | -0.14% | 6.7천 |
|---|
| 2025.11.19 | ₩67,116 | ₩67,307 | ₩67,116 | ₩67,247 | +0.20% | 3.2천 |
|---|
| 2025.11.18 | ₩67,142 | ₩67,229 | ₩67,102 | ₩67,190 | +0.07% | 1.5만 |
|---|
| 2025.11.17 | ₩67,343 | ₩67,343 | ₩67,116 | ₩67,209 | -0.20% | 17.4만 |
|---|
| 2025.11.14 | ₩67,126 | ₩67,363 | ₩67,126 | ₩67,275 | +0.22% | 2만 |
|---|
| 2025.11.13 | ₩67,383 | ₩67,396 | ₩67,092 | ₩67,189 | -0.29% | 1.8만 |
|---|
| 2025.11.12 | ₩67,610 | ₩67,610 | ₩67,383 | ₩67,403 | -0.31% | 1.3만 |
|---|
| 2025.11.11 | ₩67,557 | ₩67,584 | ₩67,396 | ₩67,490 | -0.10% | 2.1만 |
|---|
| 2025.11.10 | ₩67,503 | ₩67,503 | ₩67,316 | ₩67,437 | -0.10% | 1.6만 |
|---|
| 2025.11.07 | ₩67,223 | ₩67,340 | ₩67,129 | ₩67,236 | +0.02% | 1.8만 |
|---|
| 2025.11.06 | ₩67,268 | ₩67,343 | ₩67,249 | ₩67,343 | +0.11% | 1.5만 |
|---|
| 2025.11.05 | ₩67,276 | ₩67,379 | ₩67,236 | ₩67,292 | +0.02% | 1.9만 |
|---|
| 2025.11.04 | ₩67,303 | ₩67,383 | ₩67,182 | ₩67,356 | +0.08% | 1만 |
|---|
| 2025.11.03 | ₩68,881 | ₩68,881 | ₩67,276 | ₩67,383 | -2.17% | 3.2만 |
|---|
| 2025.10.31 | ₩67,878 | ₩68,587 | ₩67,664 | ₩67,798 | -0.12% | 2만 |
|---|
| 2025.10.30 | ₩67,824 | ₩67,891 | ₩67,731 | ₩67,731 | -0.14% | 8.5천 |
|---|
| 2025.10.29 | ₩67,851 | ₩68,105 | ₩67,677 | ₩67,720 | -0.19% | 1.2만 |
|---|
| 2025.10.28 | ₩68,012 | ₩68,012 | ₩67,838 | ₩67,945 | -0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩67,798 | ₩67,931 | ₩67,784 | ₩67,931 | +0.20% | 1.4만 |
|---|
| 2025.10.24 | ₩67,864 | ₩67,930 | ₩67,798 | ₩67,798 | -0.10% | 7.1천 |
|---|
| 2025.10.23 | ₩67,784 | ₩67,851 | ₩67,597 | ₩67,751 | -0.05% | 9.3천 |
|---|
| 2025.10.22 | ₩67,838 | ₩67,838 | ₩67,570 | ₩67,784 | -0.08% | 3.1만 |
|---|
| 2025.10.21 | ₩67,677 | ₩67,836 | ₩67,677 | ₩67,731 | +0.08% | 2.7만 |
|---|
| 2025.10.20 | ₩67,824 | ₩67,824 | ₩67,637 | ₩67,735 | -0.13% | 6.2천 |
|---|
| 2025.10.17 | ₩67,650 | ₩67,784 | ₩67,503 | ₩67,744 | +0.14% | 2.6만 |
|---|
| 2025.10.16 | ₩67,744 | ₩67,744 | ₩67,511 | ₩67,650 | -0.14% | 5.3만 |
|---|
| 2025.10.15 | ₩67,717 | ₩67,731 | ₩67,570 | ₩67,668 | -0.07% | 1.6만 |
|---|
| 2025.10.14 | ₩67,503 | ₩67,691 | ₩67,343 | ₩67,584 | +0.12% | 4.6만 |
|---|
| 2025.10.13 | ₩67,450 | ₩67,530 | ₩67,303 | ₩67,477 | +0.04% | 2.5만 |
|---|
| 2025.10.10 | ₩67,245 | ₩67,371 | ₩67,129 | ₩67,289 | +0.07% | 6만 |
|---|