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 | ₩65,831 | ₩65,831 | ₩65,590 | ₩65,731 | -0.15% | 13.3만 |
| 2026.10.08 | ₩65,738 | ₩65,738 | ₩65,563 | ₩65,617 | -0.18% | 1만 |
| 2026.10.07 | ₩65,738 | ₩65,763 | ₩65,563 | ₩65,751 | +0.02% | 1.4만 |
| 2026.10.06 | ₩65,738 | ₩65,764 | ₩65,590 | ₩65,590 | -0.22% | 3.7만 |
| 2026.10.05 | ₩65,550 | ₩65,577 | ₩65,416 | ₩65,483 | -0.10% | 1.9만 |
| 2026.10.02 | ₩65,778 | ₩65,778 | ₩65,362 | ₩65,362 | -0.63% | 2만 |
| 2026.10.01 | ₩65,308 | ₩65,510 | ₩65,214 | ₩65,416 | +0.16% | 3.2만 |
| 2026.09.30 | ₩65,684 | ₩65,684 | ₩65,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,282 |
| -0.61% |
| 2.7만 |
| 2026.09.29 | ₩65,831 | ₩65,831 | ₩65,632 | ₩65,751 | -0.12% | 1.6만 |
|---|
| 2026.09.28 | ₩65,979 | ₩65,979 | ₩65,764 | ₩65,872 | -0.16% | 2.4만 |
|---|
| 2026.09.25 | ₩65,999 | ₩66,100 | ₩65,912 | ₩66,034 | +0.05% | 1.1만 |
|---|
| 2026.09.24 | ₩65,966 | ₩66,113 | ₩65,966 | ₩66,073 | +0.16% | 1.7만 |
|---|
| 2026.09.23 | ₩66,489 | ₩66,489 | ₩66,046 | ₩66,131 | -0.54% | 3.7만 |
|---|
| 2026.09.22 | ₩66,446 | ₩66,448 | ₩66,356 | ₩66,435 | -0.02% | 3.9만 |
|---|
| 2026.09.21 | ₩66,395 | ₩66,458 | ₩66,355 | ₩66,396 | +0.00% | 1.2만 |
|---|
| 2026.09.18 | ₩66,502 | ₩66,502 | ₩66,261 | ₩66,408 | -0.14% | 1.1만 |
|---|
| 2026.09.17 | ₩66,529 | ₩66,529 | ₩66,301 | ₩66,404 | -0.19% | 38.9만 |
|---|
| 2026.09.16 | ₩66,381 | ₩66,435 | ₩66,261 | ₩66,266 | -0.17% | 1.2만 |
|---|
| 2026.09.15 | ₩66,288 | ₩66,368 | ₩66,234 | ₩66,253 | -0.05% | 2.9만 |
|---|
| 2026.09.14 | ₩66,274 | ₩66,448 | ₩66,261 | ₩66,381 | +0.16% | 2.1만 |
|---|
| 2026.09.11 | ₩66,435 | ₩66,448 | ₩66,361 | ₩66,361 | -0.11% | 1.3만 |
|---|
| 2026.09.10 | ₩66,609 | ₩66,609 | ₩66,388 | ₩66,388 | -0.33% | 2만 |
|---|
| 2026.09.09 | ₩66,677 | ₩66,677 | ₩66,556 | ₩66,623 | -0.08% | 1.4만 |
|---|
| 2026.09.08 | ₩66,583 | ₩66,717 | ₩66,553 | ₩66,596 | +0.02% | 2.2만 |
|---|
| 2026.09.04 | ₩66,650 | ₩66,699 | ₩66,556 | ₩66,650 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩66,583 | ₩66,757 | ₩66,583 | ₩66,703 | +0.18% | 1.1만 |
|---|
| 2026.09.02 | ₩66,784 | ₩66,784 | ₩66,529 | ₩66,615 | -0.25% | 3.1만 |
|---|
| 2026.09.01 | ₩66,811 | ₩66,811 | ₩66,569 | ₩66,650 | -0.24% | 2.5만 |
|---|
| 2026.08.31 | ₩66,797 | ₩66,797 | ₩66,623 | ₩66,730 | -0.10% | 2.7만 |
|---|
| 2026.08.28 | ₩67,200 | ₩67,200 | ₩66,998 | ₩67,027 | -0.26% | 3.1만 |
|---|
| 2026.08.27 | ₩67,059 | ₩67,146 | ₩67,049 | ₩67,103 | +0.07% | 2.3만 |
|---|
| 2026.08.26 | ₩67,106 | ₩67,106 | ₩66,958 | ₩67,039 | -0.10% | 1.2만 |
|---|
| 2026.08.25 | ₩67,052 | ₩67,066 | ₩66,958 | ₩67,039 | -0.02% | 1.5만 |
|---|
| 2026.08.24 | ₩67,267 | ₩67,267 | ₩66,891 | ₩66,947 | -0.47% | 3.4만 |
|---|
| 2026.08.21 | ₩67,025 | ₩67,025 | ₩66,891 | ₩66,945 | -0.12% | 1.4만 |
|---|
| 2026.08.20 | ₩66,918 | ₩66,931 | ₩66,757 | ₩66,864 | -0.08% | 2.8만 |
|---|
| 2026.08.19 | ₩67,159 | ₩67,159 | ₩66,851 | ₩66,958 | -0.30% | 5.8만 |
|---|
| 2026.08.18 | ₩66,811 | ₩66,945 | ₩66,757 | ₩66,891 | +0.12% | 3.2만 |
|---|
| 2026.08.17 | ₩67,092 | ₩67,092 | ₩66,891 | ₩66,958 | -0.20% | 2.5만 |
|---|
| 2026.08.14 | ₩66,951 | ₩66,998 | ₩66,905 | ₩66,965 | +0.02% | 1.4만 |
|---|
| 2026.08.13 | ₩67,052 | ₩67,052 | ₩66,891 | ₩67,012 | -0.06% | 2.6만 |
|---|
| 2026.08.12 | ₩66,797 | ₩66,878 | ₩66,784 | ₩66,878 | +0.12% | 2.1만 |
|---|
| 2026.08.11 | ₩66,905 | ₩66,905 | ₩66,757 | ₩66,851 | -0.08% | 1.2만 |
|---|
| 2026.08.10 | ₩66,730 | ₩66,864 | ₩66,730 | ₩66,811 | +0.12% | 8.5천 |
|---|
| 2026.08.07 | ₩66,864 | ₩66,864 | ₩66,730 | ₩66,784 | -0.12% | 1.8만 |
|---|
| 2026.08.06 | ₩66,891 | ₩66,891 | ₩66,636 | ₩66,636 | -0.38% | 1.9만 |
|---|
| 2026.08.05 | ₩66,811 | ₩66,839 | ₩66,703 | ₩66,744 | -0.10% | 1.7만 |
|---|
| 2026.08.04 | ₩66,770 | ₩66,864 | ₩66,677 | ₩66,784 | +0.02% | 3.6만 |
|---|
| 2026.08.03 | ₩66,529 | ₩66,744 | ₩66,529 | ₩66,577 | +0.07% | 2.7만 |
|---|
| 2026.07.31 | ₩66,636 | ₩66,636 | ₩66,395 | ₩66,596 | -0.06% | 2.1만 |
|---|
| 2026.07.30 | ₩66,717 | ₩66,931 | ₩66,717 | ₩66,878 | +0.24% | 2.2만 |
|---|
| 2026.07.29 | ₩66,864 | ₩66,997 | ₩66,632 | ₩66,766 | -0.15% | 3.9만 |
|---|
| 2026.07.28 | ₩66,878 | ₩66,905 | ₩66,730 | ₩66,831 | -0.07% | 1.7만 |
|---|
| 2026.07.27 | ₩66,851 | ₩66,851 | ₩66,690 | ₩66,737 | -0.17% | 1.1만 |
|---|
| 2026.07.24 | ₩66,744 | ₩66,784 | ₩66,663 | ₩66,723 | -0.03% | 5.2만 |
|---|
| 2026.07.23 | ₩66,918 | ₩66,918 | ₩66,663 | ₩66,811 | -0.16% | 4.9만 |
|---|
| 2026.07.22 | ₩67,092 | ₩67,092 | ₩66,837 | ₩66,925 | -0.25% | 7.2만 |
|---|
| 2026.07.21 | ₩66,998 | ₩67,039 | ₩66,958 | ₩67,025 | +0.04% | 2만 |
|---|
| 2026.07.20 | ₩67,133 | ₩67,133 | ₩66,958 | ₩67,011 | -0.18% | 1.4만 |
|---|
| 2026.07.17 | ₩66,905 | ₩67,092 | ₩66,905 | ₩66,946 | +0.06% | 2.9만 |
|---|
| 2026.07.16 | ₩67,066 | ₩67,146 | ₩66,931 | ₩67,039 | -0.04% | 3.8만 |
|---|
| 2026.07.15 | ₩67,079 | ₩67,079 | ₩66,945 | ₩66,998 | -0.12% | 2.7만 |
|---|
| 2026.07.14 | ₩66,824 | ₩67,012 | ₩66,824 | ₩66,878 | +0.08% | 3.2만 |
|---|
| 2026.07.13 | ₩67,039 | ₩67,039 | ₩66,784 | ₩66,797 | -0.36% | 4.1만 |
|---|
| 2026.07.10 | ₩67,039 | ₩67,039 | ₩66,864 | ₩66,958 | -0.12% | 1.8만 |
|---|
| 2026.07.09 | ₩66,985 | ₩67,025 | ₩66,878 | ₩66,969 | -0.02% | 1.4만 |
|---|
| 2026.07.08 | ₩66,998 | ₩66,998 | ₩66,797 | ₩66,839 | -0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩66,864 | ₩67,092 | ₩66,864 | ₩66,992 | +0.19% | 2.2만 |
|---|
| 2026.07.06 | ₩67,079 | ₩67,092 | ₩66,931 | ₩67,039 | -0.06% | 3.1만 |
|---|
| 2026.07.02 | ₩66,972 | ₩66,972 | ₩66,899 | ₩66,972 | 0.00% | 2.4만 |
|---|
| 2026.07.01 | ₩66,931 | ₩66,931 | ₩66,797 | ₩66,858 | -0.11% | 14.8만 |
|---|
| 2026.06.30 | ₩66,985 | ₩66,985 | ₩66,815 | ₩66,905 | -0.12% | 3만 |
|---|
| 2026.06.29 | ₩67,267 | ₩67,267 | ₩67,106 | ₩67,173 | -0.14% | 1.5만 |
|---|
| 2026.06.26 | ₩67,159 | ₩67,253 | ₩67,146 | ₩67,146 | -0.02% | 1.6만 |
|---|
| 2026.06.25 | ₩67,112 | ₩67,173 | ₩67,086 | ₩67,159 | +0.07% | 3.2만 |
|---|
| 2026.06.24 | ₩67,200 | ₩67,200 | ₩67,052 | ₩67,079 | -0.18% | 1.5만 |
|---|
| 2026.06.23 | ₩66,998 | ₩67,159 | ₩66,998 | ₩67,139 | +0.21% | 2만 |
|---|
| 2026.06.22 | ₩67,226 | ₩67,226 | ₩67,037 | ₩67,106 | -0.18% | 3.9만 |
|---|
| 2026.06.18 | ₩67,226 | ₩67,226 | ₩67,025 | ₩67,126 | -0.15% | 1.2만 |
|---|
| 2026.06.17 | ₩67,200 | ₩67,200 | ₩67,000 | ₩67,039 | -0.24% | 1.1만 |
|---|
| 2026.06.16 | ₩67,133 | ₩67,173 | ₩67,052 | ₩67,119 | -0.02% | 1.2만 |
|---|
| 2026.06.15 | ₩67,280 | ₩67,280 | ₩67,066 | ₩67,119 | -0.24% | 1.1만 |
|---|
| 2026.06.12 | ₩67,173 | ₩67,173 | ₩67,066 | ₩67,086 | -0.13% | 2.2천 |
|---|
| 2026.06.11 | ₩66,972 | ₩67,023 | ₩66,824 | ₩67,019 | +0.07% | 9천 |
|---|
| 2026.06.10 | ₩66,730 | ₩66,905 | ₩66,703 | ₩66,840 | +0.16% | 3.7만 |
|---|
| 2026.06.09 | ₩66,985 | ₩67,012 | ₩66,797 | ₩66,918 | -0.10% | 1.4만 |
|---|
| 2026.06.08 | ₩66,972 | ₩66,972 | ₩66,770 | ₩66,837 | -0.20% | 2.1만 |
|---|
| 2026.06.05 | ₩66,871 | ₩66,957 | ₩66,757 | ₩66,831 | -0.06% | 9천 |
|---|
| 2026.06.04 | ₩67,012 | ₩67,012 | ₩66,880 | ₩66,954 | -0.09% | 5.7천 |
|---|
| 2026.06.03 | ₩66,770 | ₩66,918 | ₩66,744 | ₩66,862 | +0.14% | 1.6만 |
|---|
| 2026.06.02 | ₩67,025 | ₩67,052 | ₩66,878 | ₩66,938 | -0.13% | 1.8만 |
|---|
| 2026.06.01 | ₩66,864 | ₩66,969 | ₩66,824 | ₩66,824 | -0.06% | 1.9만 |
|---|
| 2026.05.29 | ₩67,079 | ₩67,079 | ₩66,864 | ₩66,891 | -0.28% | 1만 |
|---|
| 2026.05.28 | ₩67,307 | ₩67,347 | ₩67,220 | ₩67,267 | -0.06% | 2.1만 |
|---|
| 2026.05.27 | ₩67,133 | ₩67,307 | ₩67,133 | ₩67,200 | +0.10% | 1.5만 |
|---|
| 2026.05.26 | ₩67,079 | ₩67,310 | ₩67,079 | ₩67,159 | +0.12% | 1.4만 |
|---|
| 2026.05.22 | ₩67,173 | ₩67,213 | ₩67,092 | ₩67,153 | -0.03% | 1.5만 |
|---|
| 2026.05.21 | ₩66,945 | ₩67,252 | ₩66,925 | ₩67,162 | +0.32% | 1.9만 |
|---|
| 2026.05.20 | ₩66,784 | ₩67,079 | ₩66,784 | ₩67,025 | +0.36% | 1.1만 |
|---|
| 2026.05.19 | ₩66,972 | ₩66,972 | ₩66,784 | ₩66,831 | -0.21% | 11.8만 |
|---|
| 2026.05.18 | ₩67,092 | ₩67,092 | ₩66,837 | ₩66,945 | -0.22% | 2.1만 |
|---|
| 2026.05.15 | ₩67,159 | ₩67,159 | ₩66,972 | ₩66,998 | -0.24% | 1.1만 |
|---|
| 2026.05.14 | ₩67,193 | ₩67,213 | ₩67,106 | ₩67,129 | -0.10% | 6.9만 |
|---|
| 2026.05.13 | ₩67,133 | ₩67,159 | ₩67,012 | ₩67,119 | -0.02% | 8.7천 |
|---|
| 2026.05.12 | ₩67,133 | ₩67,133 | ₩66,878 | ₩67,045 | -0.13% | 3.4만 |
|---|
| 2026.05.11 | ₩67,267 | ₩67,280 | ₩67,092 | ₩67,213 | -0.08% | 5.3만 |
|---|
| 2026.05.08 | ₩67,320 | ₩67,334 | ₩67,173 | ₩67,206 | -0.17% | 1.1만 |
|---|
| 2026.05.07 | ₩67,361 | ₩67,361 | ₩67,079 | ₩67,129 | -0.34% | 1.3만 |
|---|
| 2026.05.06 | ₩67,334 | ₩67,347 | ₩67,226 | ₩67,294 | -0.06% | 9.7천 |
|---|
| 2026.05.05 | ₩66,972 | ₩67,267 | ₩66,972 | ₩67,166 | +0.29% | 7.8천 |
|---|
| 2026.05.04 | ₩67,294 | ₩67,294 | ₩67,066 | ₩67,133 | -0.24% | 1.6만 |
|---|
| 2026.05.01 | ₩67,294 | ₩67,387 | ₩67,200 | ₩67,267 | -0.04% | 4만 |
|---|
| 2026.04.30 | ₩67,039 | ₩67,186 | ₩67,039 | ₩67,173 | +0.20% | 4.7천 |
|---|
| 2026.04.29 | ₩67,267 | ₩67,401 | ₩67,260 | ₩67,307 | +0.06% | 7.9천 |
|---|
| 2026.04.28 | ₩67,387 | ₩67,656 | ₩67,347 | ₩67,437 | +0.07% | 1.1만 |
|---|
| 2026.04.27 | ₩67,387 | ₩67,535 | ₩67,387 | ₩67,535 | +0.22% | 7.6만 |
|---|
| 2026.04.24 | ₩67,522 | ₩67,522 | ₩67,226 | ₩67,421 | -0.15% | 3.9만 |
|---|
| 2026.04.23 | ₩67,495 | ₩67,495 | ₩67,307 | ₩67,428 | -0.10% | 7.9만 |
|---|
| 2026.04.22 | ₩67,508 | ₩67,535 | ₩67,334 | ₩67,397 | -0.16% | 6.4만 |
|---|
| 2026.04.21 | ₩67,508 | ₩67,508 | ₩67,294 | ₩67,307 | -0.30% | 3.3만 |
|---|
| 2026.04.20 | ₩67,394 | ₩67,468 | ₩67,334 | ₩67,390 | -0.01% | 5.6만 |
|---|
| 2026.04.17 | ₩67,253 | ₩67,548 | ₩67,253 | ₩67,438 | +0.28% | 4.3만 |
|---|
| 2026.04.16 | ₩67,186 | ₩67,361 | ₩67,186 | ₩67,279 | +0.14% | 3.9만 |
|---|
| 2026.04.15 | ₩67,387 | ₩67,428 | ₩67,173 | ₩67,304 | -0.12% | 1.9만 |
|---|
| 2026.04.14 | ₩67,253 | ₩67,374 | ₩67,173 | ₩67,324 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩66,958 | ₩67,253 | ₩66,891 | ₩67,126 | +0.25% | 1.6만 |
|---|
| 2026.04.10 | ₩67,361 | ₩67,361 | ₩67,012 | ₩67,059 | -0.45% | 1만 |
|---|
| 2026.04.09 | ₩67,200 | ₩67,320 | ₩67,099 | ₩67,294 | +0.14% | 8.6천 |
|---|
| 2026.04.08 | ₩67,347 | ₩67,347 | ₩67,039 | ₩67,084 | -0.39% | 1.5만 |
|---|
| 2026.04.07 | ₩67,012 | ₩67,012 | ₩66,730 | ₩66,804 | -0.31% | 7.5천 |
|---|
| 2026.04.06 | ₩66,844 | ₩66,956 | ₩66,744 | ₩66,862 | +0.03% | 5.3천 |
|---|
| 2026.04.02 | ₩66,717 | ₩66,891 | ₩66,623 | ₩66,793 | +0.11% | 2.1만 |
|---|
| 2026.04.01 | ₩66,878 | ₩66,878 | ₩66,663 | ₩66,754 | -0.18% | 9.9천 |
|---|
| 2026.03.31 | ₩66,314 | ₩66,636 | ₩66,314 | ₩66,522 | +0.31% | 2.8만 |
|---|
| 2026.03.30 | ₩66,837 | ₩66,837 | ₩66,502 | ₩66,518 | -0.48% | 1.5만 |
|---|
| 2026.03.27 | ₩66,717 | ₩66,730 | ₩66,408 | ₩66,636 | -0.12% | 1.5만 |
|---|
| 2026.03.26 | ₩66,891 | ₩66,891 | ₩66,609 | ₩66,690 | -0.30% | 1.6만 |
|---|
| 2026.03.25 | ₩66,945 | ₩67,012 | ₩66,864 | ₩66,878 | -0.10% | 7.3천 |
|---|
| 2026.03.24 | ₩66,715 | ₩66,918 | ₩66,715 | ₩66,824 | +0.16% | 6.2천 |
|---|
| 2026.03.23 | ₩67,039 | ₩67,039 | ₩66,770 | ₩66,917 | -0.18% | 2.4만 |
|---|
| 2026.03.20 | ₩66,905 | ₩66,905 | ₩66,603 | ₩66,603 | -0.45% | 6.4천 |
|---|
| 2026.03.19 | ₩66,864 | ₩67,039 | ₩66,730 | ₩66,958 | +0.14% | 3천 |
|---|
| 2026.03.18 | ₩66,945 | ₩67,092 | ₩66,797 | ₩66,837 | -0.16% | 1.3만 |
|---|
| 2026.03.17 | ₩66,956 | ₩67,173 | ₩66,864 | ₩67,079 | +0.18% | 7.7천 |
|---|
| 2026.03.16 | ₩67,011 | ₩67,092 | ₩66,891 | ₩66,957 | -0.08% | 8.5천 |
|---|
| 2026.03.13 | ₩67,079 | ₩67,079 | ₩66,742 | ₩66,757 | -0.48% | 4.4천 |
|---|
| 2026.03.12 | ₩67,072 | ₩67,173 | ₩66,839 | ₩66,883 | -0.28% | 1.4만 |
|---|
| 2026.03.11 | ₩67,226 | ₩67,226 | ₩67,039 | ₩67,110 | -0.17% | 1.5만 |
|---|
| 2026.03.10 | ₩67,347 | ₩67,361 | ₩67,162 | ₩67,253 | -0.14% | 1.1만 |
|---|
| 2026.03.09 | ₩66,784 | ₩67,226 | ₩66,784 | ₩67,226 | +0.66% | 1.1만 |
|---|
| 2026.03.06 | ₩67,159 | ₩67,294 | ₩66,980 | ₩67,173 | +0.02% | 1만 |
|---|
| 2026.03.05 | ₩67,200 | ₩67,387 | ₩67,200 | ₩67,229 | +0.04% | 2.3천 |
|---|
| 2026.03.04 | ₩67,374 | ₩67,401 | ₩67,202 | ₩67,361 | -0.02% | 8.5천 |
|---|
| 2026.03.03 | ₩67,240 | ₩67,374 | ₩67,066 | ₩67,294 | +0.08% | 1.7만 |
|---|
| 2026.03.02 | ₩67,307 | ₩67,508 | ₩67,159 | ₩67,320 | +0.02% | 1.8만 |
|---|
| 2026.02.27 | ₩67,468 | ₩67,650 | ₩67,468 | ₩67,495 | +0.04% | 1.4만 |
|---|
| 2026.02.26 | ₩67,763 | ₩67,763 | ₩67,562 | ₩67,642 | -0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩67,629 | ₩67,709 | ₩67,575 | ₩67,642 | +0.02% | 1.4만 |
|---|
| 2026.02.24 | ₩67,602 | ₩67,709 | ₩67,548 | ₩67,562 | -0.06% | 1.1만 |
|---|
| 2026.02.23 | ₩67,817 | ₩67,817 | ₩67,571 | ₩67,709 | -0.16% | 1.5만 |
|---|
| 2026.02.20 | ₩67,803 | ₩67,803 | ₩67,656 | ₩67,669 | -0.20% | 1만 |
|---|
| 2026.02.19 | ₩67,535 | ₩67,696 | ₩67,535 | ₩67,602 | +0.10% | 9.9천 |
|---|
| 2026.02.18 | ₩67,589 | ₩67,696 | ₩67,575 | ₩67,622 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩67,709 | ₩67,709 | ₩67,522 | ₩67,602 | -0.16% | 1.7만 |
|---|
| 2026.02.13 | ₩67,683 | ₩67,760 | ₩67,589 | ₩67,656 | -0.04% | 1.4만 |
|---|
| 2026.02.12 | ₩67,676 | ₩67,750 | ₩67,547 | ₩67,547 | -0.19% | 5.6천 |
|---|
| 2026.02.11 | ₩67,615 | ₩67,775 | ₩67,522 | ₩67,649 | +0.05% | 18.2만 |
|---|
| 2026.02.10 | ₩67,763 | ₩67,790 | ₩67,562 | ₩67,562 | -0.30% | 1.8만 |
|---|
| 2026.02.09 | ₩67,575 | ₩67,669 | ₩67,562 | ₩67,642 | +0.10% | 2.2만 |
|---|
| 2026.02.06 | ₩67,401 | ₩67,629 | ₩67,401 | ₩67,589 | +0.28% | 7.7천 |
|---|
| 2026.02.05 | ₩67,508 | ₩67,562 | ₩67,401 | ₩67,414 | -0.14% | 1.8만 |
|---|
| 2026.02.04 | ₩67,481 | ₩67,575 | ₩67,350 | ₩67,548 | +0.10% | 2만 |
|---|
| 2026.02.03 | ₩67,602 | ₩67,626 | ₩67,387 | ₩67,535 | -0.10% | 3.3만 |
|---|
| 2026.02.02 | ₩67,508 | ₩67,548 | ₩67,441 | ₩67,522 | +0.02% | 10만 |
|---|
| 2026.01.30 | ₩67,870 | ₩67,870 | ₩67,736 | ₩67,817 | -0.08% | 1.9만 |
|---|
| 2026.01.29 | ₩67,736 | ₩67,857 | ₩67,733 | ₩67,843 | +0.16% | 1.7만 |
|---|
| 2026.01.28 | ₩68,004 | ₩68,045 | ₩67,830 | ₩67,911 | -0.14% | 2.5만 |
|---|
| 2026.01.27 | ₩67,941 | ₩68,055 | ₩67,911 | ₩68,004 | +0.09% | 2.1만 |
|---|
| 2026.01.26 | ₩68,071 | ₩68,071 | ₩67,870 | ₩67,884 | -0.28% | 1만 |
|---|
| 2026.01.23 | ₩67,991 | ₩67,991 | ₩67,872 | ₩67,937 | -0.08% | 1.9만 |
|---|
| 2026.01.22 | ₩67,933 | ₩68,045 | ₩67,843 | ₩67,870 | -0.09% | 1.8만 |
|---|
| 2026.01.21 | ₩67,878 | ₩67,964 | ₩67,843 | ₩67,857 | -0.03% | 2만 |
|---|
| 2026.01.20 | ₩67,870 | ₩67,870 | ₩67,736 | ₩67,797 | -0.11% | 1.6만 |
|---|
| 2026.01.16 | ₩67,964 | ₩67,964 | ₩67,817 | ₩67,897 | -0.10% | 4.4만 |
|---|
| 2026.01.15 | ₩67,779 | ₩67,862 | ₩67,779 | ₩67,823 | +0.07% | 3.2만 |
|---|
| 2026.01.14 | ₩67,763 | ₩67,911 | ₩67,747 | ₩67,830 | +0.10% | 2만 |
|---|
| 2026.01.13 | ₩67,837 | ₩67,857 | ₩67,763 | ₩67,803 | -0.05% | 1.1만 |
|---|
| 2026.01.12 | ₩67,817 | ₩67,843 | ₩67,696 | ₩67,776 | -0.06% | 3만 |
|---|
| 2026.01.09 | ₩67,870 | ₩67,870 | ₩67,696 | ₩67,759 | -0.16% | 3.1만 |
|---|
| 2026.01.08 | ₩67,803 | ₩67,803 | ₩67,629 | ₩67,709 | -0.14% | 1.3만 |
|---|
| 2026.01.07 | ₩67,736 | ₩67,740 | ₩67,629 | ₩67,629 | -0.16% | 1.7만 |
|---|
| 2026.01.06 | ₩67,750 | ₩67,750 | ₩67,656 | ₩67,669 | -0.12% | 1.7만 |
|---|
| 2026.01.05 | ₩67,696 | ₩67,723 | ₩67,628 | ₩67,683 | -0.02% | 5.1만 |
|---|
| 2026.01.02 | ₩67,535 | ₩67,656 | ₩67,495 | ₩67,582 | +0.07% | 1.6만 |
|---|
| 2025.12.31 | ₩67,656 | ₩67,656 | ₩67,508 | ₩67,555 | -0.15% | 1.9만 |
|---|
| 2025.12.30 | ₩67,683 | ₩67,683 | ₩67,508 | ₩67,582 | -0.15% | 1.3만 |
|---|
| 2025.12.29 | ₩67,776 | ₩67,924 | ₩67,776 | ₩67,870 | +0.14% | 3.1만 |
|---|
| 2025.12.26 | ₩67,763 | ₩67,870 | ₩67,750 | ₩67,810 | +0.07% | 4천 |
|---|
| 2025.12.24 | ₩67,797 | ₩67,823 | ₩67,797 | ₩67,823 | +0.04% | 8천 |
|---|
| 2025.12.23 | ₩67,689 | ₩67,803 | ₩67,602 | ₩67,716 | +0.04% | 1.5만 |
|---|
| 2025.12.22 | ₩67,884 | ₩67,884 | ₩67,562 | ₩67,669 | -0.32% | 4.5천 |
|---|
| 2025.12.19 | ₩67,857 | ₩67,857 | ₩67,696 | ₩67,696 | -0.24% | 3.4천 |
|---|
| 2025.12.18 | ₩67,676 | ₩67,736 | ₩67,522 | ₩67,736 | +0.09% | 2.1만 |
|---|
| 2025.12.17 | ₩67,496 | ₩67,615 | ₩67,496 | ₩67,589 | +0.14% | 4만 |
|---|
| 2025.12.16 | ₩67,629 | ₩67,736 | ₩67,586 | ₩67,656 | +0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩67,696 | ₩67,696 | ₩67,361 | ₩67,589 | -0.16% | 2.1만 |
|---|
| 2025.12.12 | ₩67,622 | ₩67,683 | ₩67,522 | ₩67,606 | -0.02% | 7천 |
|---|
| 2025.12.11 | ₩67,535 | ₩67,656 | ₩67,535 | ₩67,629 | +0.14% | 7.6천 |
|---|
| 2025.12.10 | ₩67,496 | ₩67,707 | ₩67,468 | ₩67,617 | +0.18% | 8천 |
|---|
| 2025.12.09 | ₩67,642 | ₩67,642 | ₩67,441 | ₩67,535 | -0.16% | 8.4만 |
|---|
| 2025.12.08 | ₩67,736 | ₩67,736 | ₩67,501 | ₩67,546 | -0.28% | 1.1만 |
|---|
| 2025.12.05 | ₩67,709 | ₩67,709 | ₩67,530 | ₩67,656 | -0.08% | 1.1만 |
|---|
| 2025.12.04 | ₩67,615 | ₩67,615 | ₩67,468 | ₩67,535 | -0.12% | 3.6천 |
|---|
| 2025.12.03 | ₩67,548 | ₩67,602 | ₩67,441 | ₩67,562 | +0.02% | 8.7천 |
|---|
| 2025.12.02 | ₩67,477 | ₩67,546 | ₩67,401 | ₩67,468 | -0.01% | 2.1만 |
|---|
| 2025.12.01 | ₩67,535 | ₩67,535 | ₩67,434 | ₩67,481 | -0.08% | 2.3만 |
|---|
| 2025.11.28 | ₩67,843 | ₩68,031 | ₩67,723 | ₩67,810 | -0.05% | 1.1천 |
|---|
| 2025.11.26 | ₩67,870 | ₩67,923 | ₩67,750 | ₩67,830 | -0.06% | 8천 |
|---|
| 2025.11.25 | ₩67,709 | ₩67,823 | ₩67,658 | ₩67,823 | +0.17% | 6.7천 |
|---|
| 2025.11.24 | ₩67,636 | ₩67,736 | ₩67,602 | ₩67,674 | +0.06% | 1.6만 |
|---|
| 2025.11.21 | ₩67,589 | ₩67,696 | ₩67,441 | ₩67,623 | +0.05% | 1.1만 |
|---|
| 2025.11.20 | ₩67,582 | ₩67,642 | ₩67,387 | ₩67,487 | -0.14% | 6.7천 |
|---|
| 2025.11.19 | ₩67,320 | ₩67,512 | ₩67,320 | ₩67,452 | +0.20% | 3.2천 |
|---|
| 2025.11.18 | ₩67,347 | ₩67,434 | ₩67,307 | ₩67,395 | +0.07% | 1.5만 |
|---|
| 2025.11.17 | ₩67,548 | ₩67,548 | ₩67,320 | ₩67,414 | -0.20% | 17.4만 |
|---|
| 2025.11.14 | ₩67,331 | ₩67,568 | ₩67,331 | ₩67,480 | +0.22% | 2만 |
|---|
| 2025.11.13 | ₩67,589 | ₩67,602 | ₩67,296 | ₩67,394 | -0.29% | 1.8만 |
|---|
| 2025.11.12 | ₩67,817 | ₩67,817 | ₩67,589 | ₩67,609 | -0.31% | 1.3만 |
|---|
| 2025.11.11 | ₩67,763 | ₩67,790 | ₩67,602 | ₩67,696 | -0.10% | 2.1만 |
|---|
| 2025.11.10 | ₩67,709 | ₩67,709 | ₩67,522 | ₩67,642 | -0.10% | 1.6만 |
|---|
| 2025.11.07 | ₩67,428 | ₩67,546 | ₩67,334 | ₩67,441 | +0.02% | 1.8만 |
|---|
| 2025.11.06 | ₩67,473 | ₩67,548 | ₩67,454 | ₩67,548 | +0.11% | 1.5만 |
|---|
| 2025.11.05 | ₩67,481 | ₩67,585 | ₩67,441 | ₩67,497 | +0.02% | 1.9만 |
|---|
| 2025.11.04 | ₩67,508 | ₩67,589 | ₩67,387 | ₩67,562 | +0.08% | 1만 |
|---|
| 2025.11.03 | ₩69,091 | ₩69,091 | ₩67,481 | ₩67,589 | -2.17% | 3.2만 |
|---|
| 2025.10.31 | ₩68,085 | ₩68,796 | ₩67,870 | ₩68,004 | -0.12% | 2만 |
|---|
| 2025.10.30 | ₩68,031 | ₩68,098 | ₩67,937 | ₩67,937 | -0.14% | 8.5천 |
|---|
| 2025.10.29 | ₩68,058 | ₩68,313 | ₩67,884 | ₩67,927 | -0.19% | 1.2만 |
|---|
| 2025.10.28 | ₩68,219 | ₩68,219 | ₩68,045 | ₩68,152 | -0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩68,004 | ₩68,139 | ₩67,991 | ₩68,139 | +0.20% | 1.4만 |
|---|
| 2025.10.24 | ₩68,071 | ₩68,137 | ₩68,004 | ₩68,004 | -0.10% | 7.1천 |
|---|
| 2025.10.23 | ₩67,991 | ₩68,058 | ₩67,803 | ₩67,957 | -0.05% | 9.3천 |
|---|
| 2025.10.22 | ₩68,045 | ₩68,045 | ₩67,776 | ₩67,991 | -0.08% | 3.1만 |
|---|
| 2025.10.21 | ₩67,884 | ₩68,043 | ₩67,884 | ₩67,937 | +0.08% | 2.7만 |
|---|
| 2025.10.20 | ₩68,031 | ₩68,031 | ₩67,843 | ₩67,941 | -0.13% | 6.2천 |
|---|
| 2025.10.17 | ₩67,857 | ₩67,991 | ₩67,709 | ₩67,951 | +0.14% | 2.6만 |
|---|
| 2025.10.16 | ₩67,951 | ₩67,951 | ₩67,717 | ₩67,857 | -0.14% | 5.3만 |
|---|
| 2025.10.15 | ₩67,924 | ₩67,937 | ₩67,776 | ₩67,874 | -0.07% | 1.6만 |
|---|
| 2025.10.14 | ₩67,709 | ₩67,897 | ₩67,548 | ₩67,790 | +0.12% | 4.6만 |
|---|
| 2025.10.13 | ₩67,656 | ₩67,736 | ₩67,508 | ₩67,683 | +0.04% | 2.5만 |
|---|
| 2025.10.10 | ₩67,450 | ₩67,577 | ₩67,334 | ₩67,495 | +0.07% | 6만 |
|---|