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 | ₩65,482 | ₩65,482 | ₩65,241 | ₩65,381 | -0.15% | 13.3만 |
| 2026.10.08 | ₩65,388 | ₩65,388 | ₩65,215 | ₩65,268 | -0.18% | 1만 |
| 2026.10.07 | ₩65,388 | ₩65,414 | ₩65,215 | ₩65,402 | +0.02% | 1.4만 |
| 2026.10.06 | ₩65,388 | ₩65,415 | ₩65,241 | ₩65,241 | -0.22% | 3.7만 |
| 2026.10.05 | ₩65,201 | ₩65,228 | ₩65,068 | ₩65,135 | -0.10% | 1.9만 |
| 2026.10.02 | ₩65,428 | ₩65,428 | ₩65,015 | ₩65,015 | -0.63% | 2만 |
| 2026.10.01 | ₩64,961 | ₩65,161 | ₩64,868 | ₩65,068 | +0.16% | 3.2만 |
| 2026.09.30 | ₩65,335 | ₩65,335 | ₩64,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,935 |
| -0.61% |
| 2.7만 |
| 2026.09.29 | ₩65,482 | ₩65,482 | ₩65,283 | ₩65,402 | -0.12% | 1.6만 |
|---|
| 2026.09.28 | ₩65,628 | ₩65,628 | ₩65,415 | ₩65,522 | -0.16% | 2.4만 |
|---|
| 2026.09.25 | ₩65,648 | ₩65,748 | ₩65,562 | ₩65,683 | +0.05% | 1.1만 |
|---|
| 2026.09.24 | ₩65,615 | ₩65,762 | ₩65,615 | ₩65,722 | +0.16% | 1.7만 |
|---|
| 2026.09.23 | ₩66,135 | ₩66,135 | ₩65,695 | ₩65,779 | -0.54% | 3.7만 |
|---|
| 2026.09.22 | ₩66,093 | ₩66,095 | ₩66,003 | ₩66,082 | -0.02% | 3.9만 |
|---|
| 2026.09.21 | ₩66,042 | ₩66,105 | ₩66,002 | ₩66,043 | +0.00% | 1.2만 |
|---|
| 2026.09.18 | ₩66,149 | ₩66,149 | ₩65,908 | ₩66,055 | -0.14% | 1.1만 |
|---|
| 2026.09.17 | ₩66,175 | ₩66,175 | ₩65,949 | ₩66,051 | -0.19% | 38.9만 |
|---|
| 2026.09.16 | ₩66,029 | ₩66,082 | ₩65,908 | ₩65,914 | -0.17% | 1.2만 |
|---|
| 2026.09.15 | ₩65,935 | ₩66,015 | ₩65,882 | ₩65,900 | -0.05% | 2.9만 |
|---|
| 2026.09.14 | ₩65,922 | ₩66,095 | ₩65,908 | ₩66,029 | +0.16% | 2.1만 |
|---|
| 2026.09.11 | ₩66,082 | ₩66,095 | ₩66,009 | ₩66,009 | -0.11% | 1.3만 |
|---|
| 2026.09.10 | ₩66,255 | ₩66,255 | ₩66,035 | ₩66,035 | -0.33% | 2만 |
|---|
| 2026.09.09 | ₩66,322 | ₩66,322 | ₩66,202 | ₩66,269 | -0.08% | 1.4만 |
|---|
| 2026.09.08 | ₩66,229 | ₩66,362 | ₩66,199 | ₩66,242 | +0.02% | 2.2만 |
|---|
| 2026.09.04 | ₩66,295 | ₩66,345 | ₩66,202 | ₩66,295 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩66,229 | ₩66,402 | ₩66,229 | ₩66,349 | +0.18% | 1.1만 |
|---|
| 2026.09.02 | ₩66,429 | ₩66,429 | ₩66,175 | ₩66,261 | -0.25% | 3.1만 |
|---|
| 2026.09.01 | ₩66,456 | ₩66,456 | ₩66,215 | ₩66,295 | -0.24% | 2.5만 |
|---|
| 2026.08.31 | ₩66,442 | ₩66,442 | ₩66,269 | ₩66,375 | -0.10% | 2.7만 |
|---|
| 2026.08.28 | ₩66,842 | ₩66,842 | ₩66,642 | ₩66,670 | -0.26% | 3.1만 |
|---|
| 2026.08.27 | ₩66,702 | ₩66,789 | ₩66,693 | ₩66,746 | +0.07% | 2.3만 |
|---|
| 2026.08.26 | ₩66,749 | ₩66,749 | ₩66,602 | ₩66,682 | -0.10% | 1.2만 |
|---|
| 2026.08.25 | ₩66,696 | ₩66,709 | ₩66,602 | ₩66,682 | -0.02% | 1.5만 |
|---|
| 2026.08.24 | ₩66,909 | ₩66,909 | ₩66,536 | ₩66,592 | -0.47% | 3.4만 |
|---|
| 2026.08.21 | ₩66,669 | ₩66,669 | ₩66,536 | ₩66,589 | -0.12% | 1.4만 |
|---|
| 2026.08.20 | ₩66,562 | ₩66,576 | ₩66,402 | ₩66,509 | -0.08% | 2.8만 |
|---|
| 2026.08.19 | ₩66,802 | ₩66,802 | ₩66,496 | ₩66,602 | -0.30% | 5.8만 |
|---|
| 2026.08.18 | ₩66,456 | ₩66,589 | ₩66,402 | ₩66,536 | +0.12% | 3.2만 |
|---|
| 2026.08.17 | ₩66,736 | ₩66,736 | ₩66,536 | ₩66,602 | -0.20% | 2.5만 |
|---|
| 2026.08.14 | ₩66,596 | ₩66,642 | ₩66,549 | ₩66,609 | +0.02% | 1.4만 |
|---|
| 2026.08.13 | ₩66,696 | ₩66,696 | ₩66,536 | ₩66,656 | -0.06% | 2.6만 |
|---|
| 2026.08.12 | ₩66,442 | ₩66,522 | ₩66,429 | ₩66,522 | +0.12% | 2.1만 |
|---|
| 2026.08.11 | ₩66,549 | ₩66,549 | ₩66,402 | ₩66,496 | -0.08% | 1.2만 |
|---|
| 2026.08.10 | ₩66,375 | ₩66,509 | ₩66,375 | ₩66,456 | +0.12% | 8.5천 |
|---|
| 2026.08.07 | ₩66,509 | ₩66,509 | ₩66,375 | ₩66,429 | -0.12% | 1.8만 |
|---|
| 2026.08.06 | ₩66,536 | ₩66,536 | ₩66,282 | ₩66,282 | -0.38% | 1.9만 |
|---|
| 2026.08.05 | ₩66,456 | ₩66,484 | ₩66,349 | ₩66,389 | -0.10% | 1.7만 |
|---|
| 2026.08.04 | ₩66,415 | ₩66,509 | ₩66,322 | ₩66,429 | +0.02% | 3.6만 |
|---|
| 2026.08.03 | ₩66,175 | ₩66,389 | ₩66,175 | ₩66,223 | +0.07% | 2.7만 |
|---|
| 2026.07.31 | ₩66,282 | ₩66,282 | ₩66,042 | ₩66,242 | -0.06% | 2.1만 |
|---|
| 2026.07.30 | ₩66,362 | ₩66,576 | ₩66,362 | ₩66,522 | +0.24% | 2.2만 |
|---|
| 2026.07.29 | ₩66,509 | ₩66,641 | ₩66,278 | ₩66,411 | -0.15% | 3.9만 |
|---|
| 2026.07.28 | ₩66,522 | ₩66,549 | ₩66,375 | ₩66,476 | -0.07% | 1.7만 |
|---|
| 2026.07.27 | ₩66,496 | ₩66,496 | ₩66,335 | ₩66,382 | -0.17% | 1.1만 |
|---|
| 2026.07.24 | ₩66,389 | ₩66,429 | ₩66,309 | ₩66,369 | -0.03% | 5.2만 |
|---|
| 2026.07.23 | ₩66,562 | ₩66,562 | ₩66,309 | ₩66,456 | -0.16% | 4.9만 |
|---|
| 2026.07.22 | ₩66,736 | ₩66,736 | ₩66,482 | ₩66,569 | -0.25% | 7.2만 |
|---|
| 2026.07.21 | ₩66,642 | ₩66,682 | ₩66,602 | ₩66,669 | +0.04% | 2만 |
|---|
| 2026.07.20 | ₩66,776 | ₩66,776 | ₩66,602 | ₩66,654 | -0.18% | 1.4만 |
|---|
| 2026.07.17 | ₩66,549 | ₩66,736 | ₩66,549 | ₩66,590 | +0.06% | 2.9만 |
|---|
| 2026.07.16 | ₩66,709 | ₩66,789 | ₩66,576 | ₩66,682 | -0.04% | 3.8만 |
|---|
| 2026.07.15 | ₩66,722 | ₩66,722 | ₩66,589 | ₩66,642 | -0.12% | 2.7만 |
|---|
| 2026.07.14 | ₩66,469 | ₩66,656 | ₩66,469 | ₩66,522 | +0.08% | 3.2만 |
|---|
| 2026.07.13 | ₩66,682 | ₩66,682 | ₩66,429 | ₩66,442 | -0.36% | 4.1만 |
|---|
| 2026.07.10 | ₩66,682 | ₩66,682 | ₩66,509 | ₩66,602 | -0.12% | 1.8만 |
|---|
| 2026.07.09 | ₩66,629 | ₩66,669 | ₩66,522 | ₩66,613 | -0.02% | 1.4만 |
|---|
| 2026.07.08 | ₩66,642 | ₩66,642 | ₩66,442 | ₩66,484 | -0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩66,509 | ₩66,736 | ₩66,509 | ₩66,636 | +0.19% | 2.2만 |
|---|
| 2026.07.06 | ₩66,722 | ₩66,736 | ₩66,576 | ₩66,682 | -0.06% | 3.1만 |
|---|
| 2026.07.02 | ₩66,616 | ₩66,616 | ₩66,544 | ₩66,616 | 0.00% | 2.4만 |
|---|
| 2026.07.01 | ₩66,576 | ₩66,576 | ₩66,442 | ₩66,502 | -0.11% | 14.8만 |
|---|
| 2026.06.30 | ₩66,629 | ₩66,629 | ₩66,460 | ₩66,549 | -0.12% | 3만 |
|---|
| 2026.06.29 | ₩66,909 | ₩66,909 | ₩66,749 | ₩66,816 | -0.14% | 1.5만 |
|---|
| 2026.06.26 | ₩66,802 | ₩66,896 | ₩66,789 | ₩66,789 | -0.02% | 1.6만 |
|---|
| 2026.06.25 | ₩66,756 | ₩66,816 | ₩66,729 | ₩66,802 | +0.07% | 3.2만 |
|---|
| 2026.06.24 | ₩66,842 | ₩66,842 | ₩66,696 | ₩66,722 | -0.18% | 1.5만 |
|---|
| 2026.06.23 | ₩66,642 | ₩66,802 | ₩66,642 | ₩66,782 | +0.21% | 2만 |
|---|
| 2026.06.22 | ₩66,869 | ₩66,869 | ₩66,681 | ₩66,749 | -0.18% | 3.9만 |
|---|
| 2026.06.18 | ₩66,869 | ₩66,869 | ₩66,669 | ₩66,769 | -0.15% | 1.2만 |
|---|
| 2026.06.17 | ₩66,842 | ₩66,842 | ₩66,644 | ₩66,682 | -0.24% | 1.1만 |
|---|
| 2026.06.16 | ₩66,776 | ₩66,816 | ₩66,696 | ₩66,762 | -0.02% | 1.2만 |
|---|
| 2026.06.15 | ₩66,922 | ₩66,922 | ₩66,709 | ₩66,762 | -0.24% | 1.1만 |
|---|
| 2026.06.12 | ₩66,816 | ₩66,816 | ₩66,709 | ₩66,729 | -0.13% | 2.2천 |
|---|
| 2026.06.11 | ₩66,616 | ₩66,666 | ₩66,469 | ₩66,662 | +0.07% | 9천 |
|---|
| 2026.06.10 | ₩66,375 | ₩66,549 | ₩66,349 | ₩66,485 | +0.16% | 3.7만 |
|---|
| 2026.06.09 | ₩66,629 | ₩66,656 | ₩66,442 | ₩66,562 | -0.10% | 1.4만 |
|---|
| 2026.06.08 | ₩66,616 | ₩66,616 | ₩66,415 | ₩66,482 | -0.20% | 2.1만 |
|---|
| 2026.06.05 | ₩66,516 | ₩66,601 | ₩66,402 | ₩66,476 | -0.06% | 9천 |
|---|
| 2026.06.04 | ₩66,656 | ₩66,656 | ₩66,525 | ₩66,598 | -0.09% | 5.7천 |
|---|
| 2026.06.03 | ₩66,415 | ₩66,562 | ₩66,389 | ₩66,506 | +0.14% | 1.6만 |
|---|
| 2026.06.02 | ₩66,669 | ₩66,696 | ₩66,522 | ₩66,582 | -0.13% | 1.8만 |
|---|
| 2026.06.01 | ₩66,509 | ₩66,613 | ₩66,469 | ₩66,469 | -0.06% | 1.9만 |
|---|
| 2026.05.29 | ₩66,722 | ₩66,722 | ₩66,509 | ₩66,536 | -0.28% | 1만 |
|---|
| 2026.05.28 | ₩66,949 | ₩66,989 | ₩66,862 | ₩66,909 | -0.06% | 2.1만 |
|---|
| 2026.05.27 | ₩66,776 | ₩66,949 | ₩66,776 | ₩66,842 | +0.10% | 1.5만 |
|---|
| 2026.05.26 | ₩66,722 | ₩66,952 | ₩66,722 | ₩66,802 | +0.12% | 1.4만 |
|---|
| 2026.05.22 | ₩66,816 | ₩66,856 | ₩66,736 | ₩66,796 | -0.03% | 1.5만 |
|---|
| 2026.05.21 | ₩66,589 | ₩66,894 | ₩66,569 | ₩66,805 | +0.32% | 1.9만 |
|---|
| 2026.05.20 | ₩66,429 | ₩66,722 | ₩66,429 | ₩66,669 | +0.36% | 1.1만 |
|---|
| 2026.05.19 | ₩66,616 | ₩66,616 | ₩66,429 | ₩66,476 | -0.21% | 11.8만 |
|---|
| 2026.05.18 | ₩66,736 | ₩66,736 | ₩66,482 | ₩66,589 | -0.22% | 2.1만 |
|---|
| 2026.05.15 | ₩66,802 | ₩66,802 | ₩66,616 | ₩66,642 | -0.24% | 1.1만 |
|---|
| 2026.05.14 | ₩66,836 | ₩66,856 | ₩66,749 | ₩66,772 | -0.10% | 6.9만 |
|---|
| 2026.05.13 | ₩66,776 | ₩66,802 | ₩66,656 | ₩66,762 | -0.02% | 8.7천 |
|---|
| 2026.05.12 | ₩66,776 | ₩66,776 | ₩66,522 | ₩66,689 | -0.13% | 3.4만 |
|---|
| 2026.05.11 | ₩66,909 | ₩66,922 | ₩66,736 | ₩66,856 | -0.08% | 5.3만 |
|---|
| 2026.05.08 | ₩66,962 | ₩66,976 | ₩66,816 | ₩66,849 | -0.17% | 1.1만 |
|---|
| 2026.05.07 | ₩67,003 | ₩67,003 | ₩66,722 | ₩66,772 | -0.34% | 1.3만 |
|---|
| 2026.05.06 | ₩66,976 | ₩66,989 | ₩66,869 | ₩66,936 | -0.06% | 9.7천 |
|---|
| 2026.05.05 | ₩66,616 | ₩66,909 | ₩66,616 | ₩66,809 | +0.29% | 7.8천 |
|---|
| 2026.05.04 | ₩66,936 | ₩66,936 | ₩66,709 | ₩66,776 | -0.24% | 1.6만 |
|---|
| 2026.05.01 | ₩66,936 | ₩67,029 | ₩66,842 | ₩66,909 | -0.04% | 4만 |
|---|
| 2026.04.30 | ₩66,682 | ₩66,829 | ₩66,682 | ₩66,816 | +0.20% | 4.7천 |
|---|
| 2026.04.29 | ₩66,909 | ₩67,043 | ₩66,902 | ₩66,949 | +0.06% | 7.9천 |
|---|
| 2026.04.28 | ₩67,029 | ₩67,296 | ₩66,989 | ₩67,079 | +0.07% | 1.1만 |
|---|
| 2026.04.27 | ₩67,029 | ₩67,176 | ₩67,029 | ₩67,176 | +0.22% | 7.6만 |
|---|
| 2026.04.24 | ₩67,163 | ₩67,163 | ₩66,869 | ₩67,063 | -0.15% | 3.9만 |
|---|
| 2026.04.23 | ₩67,136 | ₩67,136 | ₩66,949 | ₩67,069 | -0.10% | 7.9만 |
|---|
| 2026.04.22 | ₩67,149 | ₩67,176 | ₩66,976 | ₩67,039 | -0.16% | 6.4만 |
|---|
| 2026.04.21 | ₩67,149 | ₩67,149 | ₩66,936 | ₩66,949 | -0.30% | 3.3만 |
|---|
| 2026.04.20 | ₩67,036 | ₩67,109 | ₩66,976 | ₩67,032 | -0.01% | 5.6만 |
|---|
| 2026.04.17 | ₩66,896 | ₩67,189 | ₩66,896 | ₩67,080 | +0.28% | 4.3만 |
|---|
| 2026.04.16 | ₩66,829 | ₩67,003 | ₩66,829 | ₩66,921 | +0.14% | 3.9만 |
|---|
| 2026.04.15 | ₩67,029 | ₩67,069 | ₩66,816 | ₩66,946 | -0.12% | 1.9만 |
|---|
| 2026.04.14 | ₩66,896 | ₩67,016 | ₩66,816 | ₩66,966 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩66,602 | ₩66,896 | ₩66,536 | ₩66,769 | +0.25% | 1.6만 |
|---|
| 2026.04.10 | ₩67,003 | ₩67,003 | ₩66,656 | ₩66,702 | -0.45% | 1만 |
|---|
| 2026.04.09 | ₩66,842 | ₩66,962 | ₩66,742 | ₩66,936 | +0.14% | 8.6천 |
|---|
| 2026.04.08 | ₩66,989 | ₩66,989 | ₩66,682 | ₩66,728 | -0.39% | 1.5만 |
|---|
| 2026.04.07 | ₩66,656 | ₩66,656 | ₩66,375 | ₩66,449 | -0.31% | 7.5천 |
|---|
| 2026.04.06 | ₩66,489 | ₩66,600 | ₩66,389 | ₩66,506 | +0.03% | 5.3천 |
|---|
| 2026.04.02 | ₩66,362 | ₩66,536 | ₩66,269 | ₩66,438 | +0.11% | 2.1만 |
|---|
| 2026.04.01 | ₩66,522 | ₩66,522 | ₩66,309 | ₩66,399 | -0.18% | 9.9천 |
|---|
| 2026.03.31 | ₩65,962 | ₩66,282 | ₩65,962 | ₩66,169 | +0.31% | 2.8만 |
|---|
| 2026.03.30 | ₩66,482 | ₩66,482 | ₩66,149 | ₩66,165 | -0.48% | 1.5만 |
|---|
| 2026.03.27 | ₩66,362 | ₩66,375 | ₩66,055 | ₩66,282 | -0.12% | 1.5만 |
|---|
| 2026.03.26 | ₩66,536 | ₩66,536 | ₩66,255 | ₩66,335 | -0.30% | 1.6만 |
|---|
| 2026.03.25 | ₩66,589 | ₩66,656 | ₩66,509 | ₩66,522 | -0.10% | 7.3천 |
|---|
| 2026.03.24 | ₩66,361 | ₩66,562 | ₩66,361 | ₩66,469 | +0.16% | 6.2천 |
|---|
| 2026.03.23 | ₩66,682 | ₩66,682 | ₩66,415 | ₩66,561 | -0.18% | 2.4만 |
|---|
| 2026.03.20 | ₩66,549 | ₩66,549 | ₩66,249 | ₩66,249 | -0.45% | 6.4천 |
|---|
| 2026.03.19 | ₩66,509 | ₩66,682 | ₩66,375 | ₩66,602 | +0.14% | 3천 |
|---|
| 2026.03.18 | ₩66,589 | ₩66,736 | ₩66,442 | ₩66,482 | -0.16% | 1.3만 |
|---|
| 2026.03.17 | ₩66,600 | ₩66,816 | ₩66,509 | ₩66,722 | +0.18% | 7.7천 |
|---|
| 2026.03.16 | ₩66,654 | ₩66,736 | ₩66,536 | ₩66,601 | -0.08% | 8.5천 |
|---|
| 2026.03.13 | ₩66,722 | ₩66,722 | ₩66,387 | ₩66,402 | -0.48% | 4.4천 |
|---|
| 2026.03.12 | ₩66,716 | ₩66,816 | ₩66,484 | ₩66,528 | -0.28% | 1.4만 |
|---|
| 2026.03.11 | ₩66,869 | ₩66,869 | ₩66,682 | ₩66,753 | -0.17% | 1.5만 |
|---|
| 2026.03.10 | ₩66,989 | ₩67,003 | ₩66,805 | ₩66,896 | -0.14% | 1.1만 |
|---|
| 2026.03.09 | ₩66,429 | ₩66,869 | ₩66,429 | ₩66,869 | +0.66% | 1.1만 |
|---|
| 2026.03.06 | ₩66,802 | ₩66,936 | ₩66,624 | ₩66,816 | +0.02% | 1만 |
|---|
| 2026.03.05 | ₩66,842 | ₩67,029 | ₩66,842 | ₩66,872 | +0.04% | 2.3천 |
|---|
| 2026.03.04 | ₩67,016 | ₩67,043 | ₩66,845 | ₩67,003 | -0.02% | 8.5천 |
|---|
| 2026.03.03 | ₩66,882 | ₩67,016 | ₩66,709 | ₩66,936 | +0.08% | 1.7만 |
|---|
| 2026.03.02 | ₩66,949 | ₩67,149 | ₩66,802 | ₩66,962 | +0.02% | 1.8만 |
|---|
| 2026.02.27 | ₩67,109 | ₩67,291 | ₩67,109 | ₩67,136 | +0.04% | 1.4만 |
|---|
| 2026.02.26 | ₩67,403 | ₩67,403 | ₩67,203 | ₩67,283 | -0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩67,269 | ₩67,349 | ₩67,216 | ₩67,283 | +0.02% | 1.4만 |
|---|
| 2026.02.24 | ₩67,243 | ₩67,349 | ₩67,189 | ₩67,203 | -0.06% | 1.1만 |
|---|
| 2026.02.23 | ₩67,456 | ₩67,456 | ₩67,212 | ₩67,349 | -0.16% | 1.5만 |
|---|
| 2026.02.20 | ₩67,443 | ₩67,443 | ₩67,296 | ₩67,309 | -0.20% | 1만 |
|---|
| 2026.02.19 | ₩67,176 | ₩67,336 | ₩67,176 | ₩67,243 | +0.10% | 9.9천 |
|---|
| 2026.02.18 | ₩67,229 | ₩67,336 | ₩67,216 | ₩67,263 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩67,349 | ₩67,349 | ₩67,163 | ₩67,243 | -0.16% | 1.7만 |
|---|
| 2026.02.13 | ₩67,323 | ₩67,400 | ₩67,229 | ₩67,296 | -0.04% | 1.4만 |
|---|
| 2026.02.12 | ₩67,316 | ₩67,389 | ₩67,188 | ₩67,188 | -0.19% | 5.6천 |
|---|
| 2026.02.11 | ₩67,256 | ₩67,415 | ₩67,163 | ₩67,289 | +0.05% | 18.2만 |
|---|
| 2026.02.10 | ₩67,403 | ₩67,429 | ₩67,203 | ₩67,203 | -0.30% | 1.8만 |
|---|
| 2026.02.09 | ₩67,216 | ₩67,309 | ₩67,203 | ₩67,283 | +0.10% | 2.2만 |
|---|
| 2026.02.06 | ₩67,043 | ₩67,269 | ₩67,043 | ₩67,229 | +0.28% | 7.7천 |
|---|
| 2026.02.05 | ₩67,149 | ₩67,203 | ₩67,043 | ₩67,056 | -0.14% | 1.8만 |
|---|
| 2026.02.04 | ₩67,123 | ₩67,216 | ₩66,992 | ₩67,189 | +0.10% | 2만 |
|---|
| 2026.02.03 | ₩67,243 | ₩67,267 | ₩67,029 | ₩67,176 | -0.10% | 3.3만 |
|---|
| 2026.02.02 | ₩67,149 | ₩67,189 | ₩67,083 | ₩67,163 | +0.02% | 10만 |
|---|
| 2026.01.30 | ₩67,510 | ₩67,510 | ₩67,376 | ₩67,456 | -0.08% | 1.9만 |
|---|
| 2026.01.29 | ₩67,376 | ₩67,496 | ₩67,373 | ₩67,483 | +0.16% | 1.7만 |
|---|
| 2026.01.28 | ₩67,643 | ₩67,683 | ₩67,469 | ₩67,550 | -0.14% | 2.5만 |
|---|
| 2026.01.27 | ₩67,580 | ₩67,694 | ₩67,550 | ₩67,643 | +0.09% | 2.1만 |
|---|
| 2026.01.26 | ₩67,710 | ₩67,710 | ₩67,510 | ₩67,523 | -0.28% | 1만 |
|---|
| 2026.01.23 | ₩67,630 | ₩67,630 | ₩67,511 | ₩67,576 | -0.08% | 1.9만 |
|---|
| 2026.01.22 | ₩67,572 | ₩67,683 | ₩67,483 | ₩67,510 | -0.09% | 1.8만 |
|---|
| 2026.01.21 | ₩67,518 | ₩67,603 | ₩67,483 | ₩67,496 | -0.03% | 2만 |
|---|
| 2026.01.20 | ₩67,510 | ₩67,510 | ₩67,376 | ₩67,436 | -0.11% | 1.6만 |
|---|
| 2026.01.16 | ₩67,603 | ₩67,603 | ₩67,456 | ₩67,536 | -0.10% | 4.4만 |
|---|
| 2026.01.15 | ₩67,419 | ₩67,502 | ₩67,419 | ₩67,463 | +0.07% | 3.2만 |
|---|
| 2026.01.14 | ₩67,403 | ₩67,550 | ₩67,387 | ₩67,469 | +0.10% | 2만 |
|---|
| 2026.01.13 | ₩67,476 | ₩67,496 | ₩67,403 | ₩67,443 | -0.05% | 1.1만 |
|---|
| 2026.01.12 | ₩67,456 | ₩67,483 | ₩67,336 | ₩67,416 | -0.06% | 3만 |
|---|
| 2026.01.09 | ₩67,510 | ₩67,510 | ₩67,336 | ₩67,399 | -0.16% | 3.1만 |
|---|
| 2026.01.08 | ₩67,443 | ₩67,443 | ₩67,269 | ₩67,349 | -0.14% | 1.3만 |
|---|
| 2026.01.07 | ₩67,376 | ₩67,380 | ₩67,269 | ₩67,269 | -0.16% | 1.7만 |
|---|
| 2026.01.06 | ₩67,389 | ₩67,389 | ₩67,296 | ₩67,309 | -0.12% | 1.7만 |
|---|
| 2026.01.05 | ₩67,336 | ₩67,363 | ₩67,268 | ₩67,323 | -0.02% | 5.1만 |
|---|
| 2026.01.02 | ₩67,176 | ₩67,296 | ₩67,136 | ₩67,223 | +0.07% | 1.6만 |
|---|
| 2025.12.31 | ₩67,296 | ₩67,296 | ₩67,149 | ₩67,196 | -0.15% | 1.9만 |
|---|
| 2025.12.30 | ₩67,323 | ₩67,323 | ₩67,149 | ₩67,223 | -0.15% | 1.3만 |
|---|
| 2025.12.29 | ₩67,416 | ₩67,563 | ₩67,416 | ₩67,510 | +0.14% | 3.1만 |
|---|
| 2025.12.26 | ₩67,403 | ₩67,510 | ₩67,389 | ₩67,449 | +0.07% | 4천 |
|---|
| 2025.12.24 | ₩67,436 | ₩67,463 | ₩67,436 | ₩67,463 | +0.04% | 8천 |
|---|
| 2025.12.23 | ₩67,329 | ₩67,443 | ₩67,243 | ₩67,356 | +0.04% | 1.5만 |
|---|
| 2025.12.22 | ₩67,523 | ₩67,523 | ₩67,203 | ₩67,309 | -0.32% | 4.5천 |
|---|
| 2025.12.19 | ₩67,496 | ₩67,496 | ₩67,336 | ₩67,336 | -0.24% | 3.4천 |
|---|
| 2025.12.18 | ₩67,316 | ₩67,376 | ₩67,163 | ₩67,376 | +0.09% | 2.1만 |
|---|
| 2025.12.17 | ₩67,137 | ₩67,256 | ₩67,137 | ₩67,229 | +0.14% | 4만 |
|---|
| 2025.12.16 | ₩67,269 | ₩67,376 | ₩67,227 | ₩67,296 | +0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩67,336 | ₩67,336 | ₩67,003 | ₩67,229 | -0.16% | 2.1만 |
|---|
| 2025.12.12 | ₩67,263 | ₩67,323 | ₩67,163 | ₩67,247 | -0.02% | 7천 |
|---|
| 2025.12.11 | ₩67,176 | ₩67,296 | ₩67,176 | ₩67,269 | +0.14% | 7.6천 |
|---|
| 2025.12.10 | ₩67,137 | ₩67,347 | ₩67,109 | ₩67,257 | +0.18% | 8천 |
|---|
| 2025.12.09 | ₩67,283 | ₩67,283 | ₩67,083 | ₩67,176 | -0.16% | 8.4만 |
|---|
| 2025.12.08 | ₩67,376 | ₩67,376 | ₩67,143 | ₩67,187 | -0.28% | 1.1만 |
|---|
| 2025.12.05 | ₩67,349 | ₩67,349 | ₩67,171 | ₩67,296 | -0.08% | 1.1만 |
|---|
| 2025.12.04 | ₩67,256 | ₩67,256 | ₩67,109 | ₩67,176 | -0.12% | 3.6천 |
|---|
| 2025.12.03 | ₩67,189 | ₩67,243 | ₩67,083 | ₩67,203 | +0.02% | 8.7천 |
|---|
| 2025.12.02 | ₩67,119 | ₩67,187 | ₩67,043 | ₩67,109 | -0.01% | 2.1만 |
|---|
| 2025.12.01 | ₩67,176 | ₩67,176 | ₩67,076 | ₩67,123 | -0.08% | 2.3만 |
|---|
| 2025.11.28 | ₩67,483 | ₩67,670 | ₩67,363 | ₩67,449 | -0.05% | 1.1천 |
|---|
| 2025.11.26 | ₩67,510 | ₩67,562 | ₩67,389 | ₩67,469 | -0.06% | 8천 |
|---|
| 2025.11.25 | ₩67,349 | ₩67,463 | ₩67,299 | ₩67,463 | +0.17% | 6.7천 |
|---|
| 2025.11.24 | ₩67,276 | ₩67,376 | ₩67,243 | ₩67,315 | +0.06% | 1.6만 |
|---|
| 2025.11.21 | ₩67,229 | ₩67,336 | ₩67,083 | ₩67,264 | +0.05% | 1.1만 |
|---|
| 2025.11.20 | ₩67,223 | ₩67,283 | ₩67,029 | ₩67,128 | -0.14% | 6.7천 |
|---|
| 2025.11.19 | ₩66,962 | ₩67,153 | ₩66,962 | ₩67,093 | +0.20% | 3.2천 |
|---|
| 2025.11.18 | ₩66,989 | ₩67,076 | ₩66,949 | ₩67,037 | +0.07% | 1.5만 |
|---|
| 2025.11.17 | ₩67,189 | ₩67,189 | ₩66,962 | ₩67,056 | -0.20% | 17.4만 |
|---|
| 2025.11.14 | ₩66,973 | ₩67,209 | ₩66,973 | ₩67,121 | +0.22% | 2만 |
|---|
| 2025.11.13 | ₩67,229 | ₩67,243 | ₩66,938 | ₩67,036 | -0.29% | 1.8만 |
|---|
| 2025.11.12 | ₩67,456 | ₩67,456 | ₩67,229 | ₩67,249 | -0.31% | 1.3만 |
|---|
| 2025.11.11 | ₩67,403 | ₩67,429 | ₩67,243 | ₩67,336 | -0.10% | 2.1만 |
|---|
| 2025.11.10 | ₩67,349 | ₩67,349 | ₩67,163 | ₩67,283 | -0.10% | 1.6만 |
|---|
| 2025.11.07 | ₩67,069 | ₩67,187 | ₩66,976 | ₩67,083 | +0.02% | 1.8만 |
|---|
| 2025.11.06 | ₩67,115 | ₩67,189 | ₩67,096 | ₩67,189 | +0.11% | 1.5만 |
|---|
| 2025.11.05 | ₩67,123 | ₩67,225 | ₩67,083 | ₩67,139 | +0.02% | 1.9만 |
|---|
| 2025.11.04 | ₩67,149 | ₩67,229 | ₩67,029 | ₩67,203 | +0.08% | 1만 |
|---|
| 2025.11.03 | ₩68,724 | ₩68,724 | ₩67,123 | ₩67,229 | -2.17% | 3.2만 |
|---|
| 2025.10.31 | ₩67,723 | ₩68,430 | ₩67,510 | ₩67,643 | -0.12% | 2만 |
|---|
| 2025.10.30 | ₩67,670 | ₩67,736 | ₩67,576 | ₩67,576 | -0.14% | 8.5천 |
|---|
| 2025.10.29 | ₩67,696 | ₩67,950 | ₩67,523 | ₩67,566 | -0.19% | 1.2만 |
|---|
| 2025.10.28 | ₩67,856 | ₩67,856 | ₩67,683 | ₩67,790 | -0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩67,643 | ₩67,776 | ₩67,630 | ₩67,776 | +0.20% | 1.4만 |
|---|
| 2025.10.24 | ₩67,710 | ₩67,775 | ₩67,643 | ₩67,643 | -0.10% | 7.1천 |
|---|
| 2025.10.23 | ₩67,630 | ₩67,696 | ₩67,443 | ₩67,596 | -0.05% | 9.3천 |
|---|
| 2025.10.22 | ₩67,683 | ₩67,683 | ₩67,416 | ₩67,630 | -0.08% | 3.1만 |
|---|
| 2025.10.21 | ₩67,523 | ₩67,682 | ₩67,523 | ₩67,576 | +0.08% | 2.7만 |
|---|
| 2025.10.20 | ₩67,670 | ₩67,670 | ₩67,483 | ₩67,580 | -0.13% | 6.2천 |
|---|
| 2025.10.17 | ₩67,496 | ₩67,630 | ₩67,349 | ₩67,590 | +0.14% | 2.6만 |
|---|
| 2025.10.16 | ₩67,590 | ₩67,590 | ₩67,357 | ₩67,496 | -0.14% | 5.3만 |
|---|
| 2025.10.15 | ₩67,563 | ₩67,576 | ₩67,416 | ₩67,514 | -0.07% | 1.6만 |
|---|
| 2025.10.14 | ₩67,349 | ₩67,536 | ₩67,189 | ₩67,429 | +0.12% | 4.6만 |
|---|
| 2025.10.13 | ₩67,296 | ₩67,376 | ₩67,149 | ₩67,323 | +0.04% | 2.5만 |
|---|
| 2025.10.10 | ₩67,092 | ₩67,217 | ₩66,976 | ₩67,136 | +0.07% | 6만 |
|---|