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 | ₩65,776 | ₩65,776 | ₩65,535 | ₩65,676 | -0.15% | 13.3만 |
| 2026.10.08 | ₩65,682 | ₩65,682 | ₩65,508 | ₩65,562 | -0.18% | 1만 |
| 2026.10.07 | ₩65,682 | ₩65,708 | ₩65,508 | ₩65,696 | +0.02% | 1.4만 |
| 2026.10.06 | ₩65,682 | ₩65,709 | ₩65,535 | ₩65,535 | -0.22% | 3.7만 |
| 2026.10.05 | ₩65,495 | ₩65,521 | ₩65,361 | ₩65,428 | -0.10% | 1.9만 |
| 2026.10.02 | ₩65,722 | ₩65,722 | ₩65,307 | ₩65,307 | -0.63% | 2만 |
| 2026.10.01 | ₩65,253 | ₩65,454 | ₩65,160 | ₩65,361 | +0.16% | 3.2만 |
| 2026.09.30 | ₩65,629 | ₩65,629 | ₩65,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,227 |
| -0.61% |
| 2.7만 |
| 2026.09.29 | ₩65,776 | ₩65,776 | ₩65,576 | ₩65,696 | -0.12% | 1.6만 |
|---|
| 2026.09.28 | ₩65,923 | ₩65,923 | ₩65,709 | ₩65,816 | -0.16% | 2.4만 |
|---|
| 2026.09.25 | ₩65,944 | ₩66,044 | ₩65,856 | ₩65,978 | +0.05% | 1.1만 |
|---|
| 2026.09.24 | ₩65,910 | ₩66,057 | ₩65,910 | ₩66,017 | +0.16% | 1.7만 |
|---|
| 2026.09.23 | ₩66,433 | ₩66,433 | ₩65,990 | ₩66,075 | -0.54% | 3.7만 |
|---|
| 2026.09.22 | ₩66,390 | ₩66,393 | ₩66,300 | ₩66,379 | -0.02% | 3.9만 |
|---|
| 2026.09.21 | ₩66,339 | ₩66,402 | ₩66,299 | ₩66,340 | +0.00% | 1.2만 |
|---|
| 2026.09.18 | ₩66,446 | ₩66,446 | ₩66,205 | ₩66,352 | -0.14% | 1.1만 |
|---|
| 2026.09.17 | ₩66,473 | ₩66,473 | ₩66,245 | ₩66,348 | -0.19% | 38.9만 |
|---|
| 2026.09.16 | ₩66,326 | ₩66,379 | ₩66,205 | ₩66,210 | -0.17% | 1.2만 |
|---|
| 2026.09.15 | ₩66,232 | ₩66,312 | ₩66,178 | ₩66,197 | -0.05% | 2.9만 |
|---|
| 2026.09.14 | ₩66,218 | ₩66,393 | ₩66,205 | ₩66,326 | +0.16% | 2.1만 |
|---|
| 2026.09.11 | ₩66,379 | ₩66,393 | ₩66,305 | ₩66,305 | -0.11% | 1.3만 |
|---|
| 2026.09.10 | ₩66,553 | ₩66,553 | ₩66,332 | ₩66,332 | -0.33% | 2만 |
|---|
| 2026.09.09 | ₩66,620 | ₩66,620 | ₩66,500 | ₩66,567 | -0.08% | 1.4만 |
|---|
| 2026.09.08 | ₩66,527 | ₩66,661 | ₩66,497 | ₩66,540 | +0.02% | 2.2만 |
|---|
| 2026.09.04 | ₩66,594 | ₩66,643 | ₩66,500 | ₩66,594 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩66,527 | ₩66,701 | ₩66,527 | ₩66,647 | +0.18% | 1.1만 |
|---|
| 2026.09.02 | ₩66,728 | ₩66,728 | ₩66,473 | ₩66,559 | -0.25% | 3.1만 |
|---|
| 2026.09.01 | ₩66,754 | ₩66,754 | ₩66,513 | ₩66,594 | -0.24% | 2.5만 |
|---|
| 2026.08.31 | ₩66,741 | ₩66,741 | ₩66,567 | ₩66,674 | -0.10% | 2.7만 |
|---|
| 2026.08.28 | ₩67,143 | ₩67,143 | ₩66,942 | ₩66,970 | -0.26% | 3.1만 |
|---|
| 2026.08.27 | ₩67,002 | ₩67,089 | ₩66,993 | ₩67,047 | +0.07% | 2.3만 |
|---|
| 2026.08.26 | ₩67,049 | ₩67,049 | ₩66,902 | ₩66,982 | -0.10% | 1.2만 |
|---|
| 2026.08.25 | ₩66,996 | ₩67,009 | ₩66,902 | ₩66,982 | -0.02% | 1.5만 |
|---|
| 2026.08.24 | ₩67,210 | ₩67,210 | ₩66,835 | ₩66,891 | -0.47% | 3.4만 |
|---|
| 2026.08.21 | ₩66,969 | ₩66,969 | ₩66,835 | ₩66,888 | -0.12% | 1.4만 |
|---|
| 2026.08.20 | ₩66,862 | ₩66,875 | ₩66,701 | ₩66,808 | -0.08% | 2.8만 |
|---|
| 2026.08.19 | ₩67,103 | ₩67,103 | ₩66,795 | ₩66,902 | -0.30% | 5.8만 |
|---|
| 2026.08.18 | ₩66,754 | ₩66,888 | ₩66,701 | ₩66,835 | +0.12% | 3.2만 |
|---|
| 2026.08.17 | ₩67,036 | ₩67,036 | ₩66,835 | ₩66,902 | -0.20% | 2.5만 |
|---|
| 2026.08.14 | ₩66,895 | ₩66,942 | ₩66,848 | ₩66,908 | +0.02% | 1.4만 |
|---|
| 2026.08.13 | ₩66,996 | ₩66,996 | ₩66,835 | ₩66,955 | -0.06% | 2.6만 |
|---|
| 2026.08.12 | ₩66,741 | ₩66,821 | ₩66,728 | ₩66,821 | +0.12% | 2.1만 |
|---|
| 2026.08.11 | ₩66,848 | ₩66,848 | ₩66,701 | ₩66,795 | -0.08% | 1.2만 |
|---|
| 2026.08.10 | ₩66,674 | ₩66,808 | ₩66,674 | ₩66,754 | +0.12% | 8.5천 |
|---|
| 2026.08.07 | ₩66,808 | ₩66,808 | ₩66,674 | ₩66,728 | -0.12% | 1.8만 |
|---|
| 2026.08.06 | ₩66,835 | ₩66,835 | ₩66,580 | ₩66,580 | -0.38% | 1.9만 |
|---|
| 2026.08.05 | ₩66,754 | ₩66,783 | ₩66,647 | ₩66,687 | -0.10% | 1.7만 |
|---|
| 2026.08.04 | ₩66,714 | ₩66,808 | ₩66,620 | ₩66,728 | +0.02% | 3.6만 |
|---|
| 2026.08.03 | ₩66,473 | ₩66,687 | ₩66,473 | ₩66,521 | +0.07% | 2.7만 |
|---|
| 2026.07.31 | ₩66,580 | ₩66,580 | ₩66,339 | ₩66,540 | -0.06% | 2.1만 |
|---|
| 2026.07.30 | ₩66,661 | ₩66,875 | ₩66,661 | ₩66,821 | +0.24% | 2.2만 |
|---|
| 2026.07.29 | ₩66,808 | ₩66,941 | ₩66,576 | ₩66,710 | -0.15% | 3.9만 |
|---|
| 2026.07.28 | ₩66,821 | ₩66,848 | ₩66,674 | ₩66,774 | -0.07% | 1.7만 |
|---|
| 2026.07.27 | ₩66,795 | ₩66,795 | ₩66,634 | ₩66,681 | -0.17% | 1.1만 |
|---|
| 2026.07.24 | ₩66,687 | ₩66,728 | ₩66,607 | ₩66,667 | -0.03% | 5.2만 |
|---|
| 2026.07.23 | ₩66,862 | ₩66,862 | ₩66,607 | ₩66,754 | -0.16% | 4.9만 |
|---|
| 2026.07.22 | ₩67,036 | ₩67,036 | ₩66,781 | ₩66,868 | -0.25% | 7.2만 |
|---|
| 2026.07.21 | ₩66,942 | ₩66,982 | ₩66,902 | ₩66,969 | +0.04% | 2만 |
|---|
| 2026.07.20 | ₩67,076 | ₩67,076 | ₩66,902 | ₩66,954 | -0.18% | 1.4만 |
|---|
| 2026.07.17 | ₩66,848 | ₩67,036 | ₩66,848 | ₩66,890 | +0.06% | 2.9만 |
|---|
| 2026.07.16 | ₩67,009 | ₩67,089 | ₩66,875 | ₩66,982 | -0.04% | 3.8만 |
|---|
| 2026.07.15 | ₩67,022 | ₩67,022 | ₩66,888 | ₩66,942 | -0.12% | 2.7만 |
|---|
| 2026.07.14 | ₩66,768 | ₩66,955 | ₩66,768 | ₩66,821 | +0.08% | 3.2만 |
|---|
| 2026.07.13 | ₩66,982 | ₩66,982 | ₩66,728 | ₩66,741 | -0.36% | 4.1만 |
|---|
| 2026.07.10 | ₩66,982 | ₩66,982 | ₩66,808 | ₩66,902 | -0.12% | 1.8만 |
|---|
| 2026.07.09 | ₩66,929 | ₩66,969 | ₩66,821 | ₩66,913 | -0.02% | 1.4만 |
|---|
| 2026.07.08 | ₩66,942 | ₩66,942 | ₩66,741 | ₩66,783 | -0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩66,808 | ₩67,036 | ₩66,808 | ₩66,935 | +0.19% | 2.2만 |
|---|
| 2026.07.06 | ₩67,022 | ₩67,036 | ₩66,875 | ₩66,982 | -0.06% | 3.1만 |
|---|
| 2026.07.02 | ₩66,915 | ₩66,915 | ₩66,843 | ₩66,915 | 0.00% | 2.4만 |
|---|
| 2026.07.01 | ₩66,875 | ₩66,875 | ₩66,741 | ₩66,801 | -0.11% | 14.8만 |
|---|
| 2026.06.30 | ₩66,929 | ₩66,929 | ₩66,758 | ₩66,848 | -0.12% | 3만 |
|---|
| 2026.06.29 | ₩67,210 | ₩67,210 | ₩67,049 | ₩67,116 | -0.14% | 1.5만 |
|---|
| 2026.06.26 | ₩67,103 | ₩67,197 | ₩67,089 | ₩67,089 | -0.02% | 1.6만 |
|---|
| 2026.06.25 | ₩67,056 | ₩67,116 | ₩67,029 | ₩67,103 | +0.07% | 3.2만 |
|---|
| 2026.06.24 | ₩67,143 | ₩67,143 | ₩66,996 | ₩67,022 | -0.18% | 1.5만 |
|---|
| 2026.06.23 | ₩66,942 | ₩67,103 | ₩66,942 | ₩67,083 | +0.21% | 2만 |
|---|
| 2026.06.22 | ₩67,170 | ₩67,170 | ₩66,981 | ₩67,049 | -0.18% | 3.9만 |
|---|
| 2026.06.18 | ₩67,170 | ₩67,170 | ₩66,969 | ₩67,069 | -0.15% | 1.2만 |
|---|
| 2026.06.17 | ₩67,143 | ₩67,143 | ₩66,943 | ₩66,982 | -0.24% | 1.1만 |
|---|
| 2026.06.16 | ₩67,076 | ₩67,116 | ₩66,996 | ₩67,063 | -0.02% | 1.2만 |
|---|
| 2026.06.15 | ₩67,223 | ₩67,223 | ₩67,009 | ₩67,063 | -0.24% | 1.1만 |
|---|
| 2026.06.12 | ₩67,116 | ₩67,116 | ₩67,009 | ₩67,029 | -0.13% | 2.2천 |
|---|
| 2026.06.11 | ₩66,915 | ₩66,966 | ₩66,768 | ₩66,962 | +0.07% | 9천 |
|---|
| 2026.06.10 | ₩66,674 | ₩66,848 | ₩66,647 | ₩66,784 | +0.16% | 3.7만 |
|---|
| 2026.06.09 | ₩66,929 | ₩66,955 | ₩66,741 | ₩66,862 | -0.10% | 1.4만 |
|---|
| 2026.06.08 | ₩66,915 | ₩66,915 | ₩66,714 | ₩66,781 | -0.20% | 2.1만 |
|---|
| 2026.06.05 | ₩66,815 | ₩66,900 | ₩66,701 | ₩66,774 | -0.06% | 9천 |
|---|
| 2026.06.04 | ₩66,955 | ₩66,955 | ₩66,824 | ₩66,898 | -0.09% | 5.7천 |
|---|
| 2026.06.03 | ₩66,714 | ₩66,862 | ₩66,687 | ₩66,805 | +0.14% | 1.6만 |
|---|
| 2026.06.02 | ₩66,969 | ₩66,996 | ₩66,821 | ₩66,882 | -0.13% | 1.8만 |
|---|
| 2026.06.01 | ₩66,808 | ₩66,913 | ₩66,768 | ₩66,768 | -0.06% | 1.9만 |
|---|
| 2026.05.29 | ₩67,022 | ₩67,022 | ₩66,808 | ₩66,835 | -0.28% | 1만 |
|---|
| 2026.05.28 | ₩67,250 | ₩67,290 | ₩67,163 | ₩67,210 | -0.06% | 2.1만 |
|---|
| 2026.05.27 | ₩67,076 | ₩67,250 | ₩67,076 | ₩67,143 | +0.10% | 1.5만 |
|---|
| 2026.05.26 | ₩67,022 | ₩67,253 | ₩67,022 | ₩67,103 | +0.12% | 1.4만 |
|---|
| 2026.05.22 | ₩67,116 | ₩67,156 | ₩67,036 | ₩67,096 | -0.03% | 1.5만 |
|---|
| 2026.05.21 | ₩66,888 | ₩67,195 | ₩66,868 | ₩67,105 | +0.32% | 1.9만 |
|---|
| 2026.05.20 | ₩66,728 | ₩67,022 | ₩66,728 | ₩66,969 | +0.36% | 1.1만 |
|---|
| 2026.05.19 | ₩66,915 | ₩66,915 | ₩66,728 | ₩66,774 | -0.21% | 11.8만 |
|---|
| 2026.05.18 | ₩67,036 | ₩67,036 | ₩66,781 | ₩66,888 | -0.22% | 2.1만 |
|---|
| 2026.05.15 | ₩67,103 | ₩67,103 | ₩66,915 | ₩66,942 | -0.24% | 1.1만 |
|---|
| 2026.05.14 | ₩67,136 | ₩67,156 | ₩67,049 | ₩67,072 | -0.10% | 6.9만 |
|---|
| 2026.05.13 | ₩67,076 | ₩67,103 | ₩66,955 | ₩67,063 | -0.02% | 8.7천 |
|---|
| 2026.05.12 | ₩67,076 | ₩67,076 | ₩66,821 | ₩66,989 | -0.13% | 3.4만 |
|---|
| 2026.05.11 | ₩67,210 | ₩67,223 | ₩67,036 | ₩67,156 | -0.08% | 5.3만 |
|---|
| 2026.05.08 | ₩67,264 | ₩67,277 | ₩67,116 | ₩67,150 | -0.17% | 1.1만 |
|---|
| 2026.05.07 | ₩67,304 | ₩67,304 | ₩67,022 | ₩67,072 | -0.34% | 1.3만 |
|---|
| 2026.05.06 | ₩67,277 | ₩67,290 | ₩67,170 | ₩67,237 | -0.06% | 9.7천 |
|---|
| 2026.05.05 | ₩66,915 | ₩67,210 | ₩66,915 | ₩67,110 | +0.29% | 7.8천 |
|---|
| 2026.05.04 | ₩67,237 | ₩67,237 | ₩67,009 | ₩67,076 | -0.24% | 1.6만 |
|---|
| 2026.05.01 | ₩67,237 | ₩67,331 | ₩67,143 | ₩67,210 | -0.04% | 4만 |
|---|
| 2026.04.30 | ₩66,982 | ₩67,130 | ₩66,982 | ₩67,116 | +0.20% | 4.7천 |
|---|
| 2026.04.29 | ₩67,210 | ₩67,344 | ₩67,203 | ₩67,250 | +0.06% | 7.9천 |
|---|
| 2026.04.28 | ₩67,331 | ₩67,599 | ₩67,290 | ₩67,380 | +0.07% | 1.1만 |
|---|
| 2026.04.27 | ₩67,331 | ₩67,478 | ₩67,331 | ₩67,478 | +0.22% | 7.6만 |
|---|
| 2026.04.24 | ₩67,465 | ₩67,465 | ₩67,170 | ₩67,364 | -0.15% | 3.9만 |
|---|
| 2026.04.23 | ₩67,438 | ₩67,438 | ₩67,250 | ₩67,371 | -0.10% | 7.9만 |
|---|
| 2026.04.22 | ₩67,451 | ₩67,478 | ₩67,277 | ₩67,340 | -0.16% | 6.4만 |
|---|
| 2026.04.21 | ₩67,451 | ₩67,451 | ₩67,237 | ₩67,250 | -0.30% | 3.3만 |
|---|
| 2026.04.20 | ₩67,337 | ₩67,411 | ₩67,277 | ₩67,333 | -0.01% | 5.6만 |
|---|
| 2026.04.17 | ₩67,197 | ₩67,491 | ₩67,197 | ₩67,382 | +0.28% | 4.3만 |
|---|
| 2026.04.16 | ₩67,130 | ₩67,304 | ₩67,130 | ₩67,222 | +0.14% | 3.9만 |
|---|
| 2026.04.15 | ₩67,331 | ₩67,371 | ₩67,116 | ₩67,248 | -0.12% | 1.9만 |
|---|
| 2026.04.14 | ₩67,197 | ₩67,317 | ₩67,116 | ₩67,268 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩66,902 | ₩67,197 | ₩66,835 | ₩67,069 | +0.25% | 1.6만 |
|---|
| 2026.04.10 | ₩67,304 | ₩67,304 | ₩66,955 | ₩67,002 | -0.45% | 1만 |
|---|
| 2026.04.09 | ₩67,143 | ₩67,264 | ₩67,043 | ₩67,237 | +0.14% | 8.6천 |
|---|
| 2026.04.08 | ₩67,290 | ₩67,290 | ₩66,982 | ₩67,028 | -0.39% | 1.5만 |
|---|
| 2026.04.07 | ₩66,955 | ₩66,955 | ₩66,674 | ₩66,748 | -0.31% | 7.5천 |
|---|
| 2026.04.06 | ₩66,788 | ₩66,899 | ₩66,687 | ₩66,805 | +0.03% | 5.3천 |
|---|
| 2026.04.02 | ₩66,661 | ₩66,835 | ₩66,567 | ₩66,737 | +0.11% | 2.1만 |
|---|
| 2026.04.01 | ₩66,821 | ₩66,821 | ₩66,607 | ₩66,698 | -0.18% | 9.9천 |
|---|
| 2026.03.31 | ₩66,258 | ₩66,580 | ₩66,258 | ₩66,466 | +0.31% | 2.8만 |
|---|
| 2026.03.30 | ₩66,781 | ₩66,781 | ₩66,446 | ₩66,462 | -0.48% | 1.5만 |
|---|
| 2026.03.27 | ₩66,661 | ₩66,674 | ₩66,352 | ₩66,580 | -0.12% | 1.5만 |
|---|
| 2026.03.26 | ₩66,835 | ₩66,835 | ₩66,553 | ₩66,634 | -0.30% | 1.6만 |
|---|
| 2026.03.25 | ₩66,888 | ₩66,955 | ₩66,808 | ₩66,821 | -0.10% | 7.3천 |
|---|
| 2026.03.24 | ₩66,659 | ₩66,862 | ₩66,659 | ₩66,768 | +0.16% | 6.2천 |
|---|
| 2026.03.23 | ₩66,982 | ₩66,982 | ₩66,714 | ₩66,860 | -0.18% | 2.4만 |
|---|
| 2026.03.20 | ₩66,848 | ₩66,848 | ₩66,547 | ₩66,547 | -0.45% | 6.4천 |
|---|
| 2026.03.19 | ₩66,808 | ₩66,982 | ₩66,674 | ₩66,902 | +0.14% | 3천 |
|---|
| 2026.03.18 | ₩66,888 | ₩67,036 | ₩66,741 | ₩66,781 | -0.16% | 1.3만 |
|---|
| 2026.03.17 | ₩66,899 | ₩67,116 | ₩66,808 | ₩67,022 | +0.18% | 7.7천 |
|---|
| 2026.03.16 | ₩66,954 | ₩67,036 | ₩66,835 | ₩66,900 | -0.08% | 8.5천 |
|---|
| 2026.03.13 | ₩67,022 | ₩67,022 | ₩66,686 | ₩66,701 | -0.48% | 4.4천 |
|---|
| 2026.03.12 | ₩67,016 | ₩67,116 | ₩66,783 | ₩66,827 | -0.28% | 1.4만 |
|---|
| 2026.03.11 | ₩67,170 | ₩67,170 | ₩66,982 | ₩67,053 | -0.17% | 1.5만 |
|---|
| 2026.03.10 | ₩67,290 | ₩67,304 | ₩67,105 | ₩67,197 | -0.14% | 1.1만 |
|---|
| 2026.03.09 | ₩66,728 | ₩67,170 | ₩66,728 | ₩67,170 | +0.66% | 1.1만 |
|---|
| 2026.03.06 | ₩67,103 | ₩67,237 | ₩66,923 | ₩67,116 | +0.02% | 1만 |
|---|
| 2026.03.05 | ₩67,143 | ₩67,331 | ₩67,143 | ₩67,173 | +0.04% | 2.3천 |
|---|
| 2026.03.04 | ₩67,317 | ₩67,344 | ₩67,146 | ₩67,304 | -0.02% | 8.5천 |
|---|
| 2026.03.03 | ₩67,183 | ₩67,317 | ₩67,009 | ₩67,237 | +0.08% | 1.7만 |
|---|
| 2026.03.02 | ₩67,250 | ₩67,451 | ₩67,103 | ₩67,264 | +0.02% | 1.8만 |
|---|
| 2026.02.27 | ₩67,411 | ₩67,593 | ₩67,411 | ₩67,438 | +0.04% | 1.4만 |
|---|
| 2026.02.26 | ₩67,706 | ₩67,706 | ₩67,505 | ₩67,585 | -0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩67,572 | ₩67,652 | ₩67,518 | ₩67,585 | +0.02% | 1.4만 |
|---|
| 2026.02.24 | ₩67,545 | ₩67,652 | ₩67,491 | ₩67,505 | -0.06% | 1.1만 |
|---|
| 2026.02.23 | ₩67,760 | ₩67,760 | ₩67,514 | ₩67,652 | -0.16% | 1.5만 |
|---|
| 2026.02.20 | ₩67,746 | ₩67,746 | ₩67,599 | ₩67,612 | -0.20% | 1만 |
|---|
| 2026.02.19 | ₩67,478 | ₩67,639 | ₩67,478 | ₩67,545 | +0.10% | 9.9천 |
|---|
| 2026.02.18 | ₩67,532 | ₩67,639 | ₩67,518 | ₩67,565 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩67,652 | ₩67,652 | ₩67,465 | ₩67,545 | -0.16% | 1.7만 |
|---|
| 2026.02.13 | ₩67,625 | ₩67,703 | ₩67,532 | ₩67,599 | -0.04% | 1.4만 |
|---|
| 2026.02.12 | ₩67,619 | ₩67,692 | ₩67,490 | ₩67,490 | -0.19% | 5.6천 |
|---|
| 2026.02.11 | ₩67,558 | ₩67,718 | ₩67,465 | ₩67,592 | +0.05% | 18.2만 |
|---|
| 2026.02.10 | ₩67,706 | ₩67,733 | ₩67,505 | ₩67,505 | -0.30% | 1.8만 |
|---|
| 2026.02.09 | ₩67,518 | ₩67,612 | ₩67,505 | ₩67,585 | +0.10% | 2.2만 |
|---|
| 2026.02.06 | ₩67,344 | ₩67,572 | ₩67,344 | ₩67,532 | +0.28% | 7.7천 |
|---|
| 2026.02.05 | ₩67,451 | ₩67,505 | ₩67,344 | ₩67,357 | -0.14% | 1.8만 |
|---|
| 2026.02.04 | ₩67,424 | ₩67,518 | ₩67,293 | ₩67,491 | +0.10% | 2만 |
|---|
| 2026.02.03 | ₩67,545 | ₩67,569 | ₩67,331 | ₩67,478 | -0.10% | 3.3만 |
|---|
| 2026.02.02 | ₩67,451 | ₩67,491 | ₩67,384 | ₩67,465 | +0.02% | 10만 |
|---|
| 2026.01.30 | ₩67,813 | ₩67,813 | ₩67,679 | ₩67,760 | -0.08% | 1.9만 |
|---|
| 2026.01.29 | ₩67,679 | ₩67,800 | ₩67,676 | ₩67,786 | +0.16% | 1.7만 |
|---|
| 2026.01.28 | ₩67,947 | ₩67,987 | ₩67,773 | ₩67,853 | -0.14% | 2.5만 |
|---|
| 2026.01.27 | ₩67,884 | ₩67,998 | ₩67,853 | ₩67,947 | +0.09% | 2.1만 |
|---|
| 2026.01.26 | ₩68,014 | ₩68,014 | ₩67,813 | ₩67,827 | -0.28% | 1만 |
|---|
| 2026.01.23 | ₩67,934 | ₩67,934 | ₩67,814 | ₩67,880 | -0.08% | 1.9만 |
|---|
| 2026.01.22 | ₩67,876 | ₩67,987 | ₩67,786 | ₩67,813 | -0.09% | 1.8만 |
|---|
| 2026.01.21 | ₩67,821 | ₩67,907 | ₩67,786 | ₩67,800 | -0.03% | 2만 |
|---|
| 2026.01.20 | ₩67,813 | ₩67,813 | ₩67,679 | ₩67,739 | -0.11% | 1.6만 |
|---|
| 2026.01.16 | ₩67,907 | ₩67,907 | ₩67,760 | ₩67,840 | -0.10% | 4.4만 |
|---|
| 2026.01.15 | ₩67,722 | ₩67,805 | ₩67,722 | ₩67,766 | +0.07% | 3.2만 |
|---|
| 2026.01.14 | ₩67,706 | ₩67,853 | ₩67,690 | ₩67,773 | +0.10% | 2만 |
|---|
| 2026.01.13 | ₩67,780 | ₩67,800 | ₩67,706 | ₩67,746 | -0.05% | 1.1만 |
|---|
| 2026.01.12 | ₩67,760 | ₩67,786 | ₩67,639 | ₩67,719 | -0.06% | 3만 |
|---|
| 2026.01.09 | ₩67,813 | ₩67,813 | ₩67,639 | ₩67,702 | -0.16% | 3.1만 |
|---|
| 2026.01.08 | ₩67,746 | ₩67,746 | ₩67,572 | ₩67,652 | -0.14% | 1.3만 |
|---|
| 2026.01.07 | ₩67,679 | ₩67,683 | ₩67,572 | ₩67,572 | -0.16% | 1.7만 |
|---|
| 2026.01.06 | ₩67,692 | ₩67,692 | ₩67,599 | ₩67,612 | -0.12% | 1.7만 |
|---|
| 2026.01.05 | ₩67,639 | ₩67,666 | ₩67,571 | ₩67,625 | -0.02% | 5.1만 |
|---|
| 2026.01.02 | ₩67,478 | ₩67,599 | ₩67,438 | ₩67,525 | +0.07% | 1.6만 |
|---|
| 2025.12.31 | ₩67,599 | ₩67,599 | ₩67,451 | ₩67,498 | -0.15% | 1.9만 |
|---|
| 2025.12.30 | ₩67,625 | ₩67,625 | ₩67,451 | ₩67,525 | -0.15% | 1.3만 |
|---|
| 2025.12.29 | ₩67,719 | ₩67,867 | ₩67,719 | ₩67,813 | +0.14% | 3.1만 |
|---|
| 2025.12.26 | ₩67,706 | ₩67,813 | ₩67,692 | ₩67,753 | +0.07% | 4천 |
|---|
| 2025.12.24 | ₩67,739 | ₩67,766 | ₩67,739 | ₩67,766 | +0.04% | 8천 |
|---|
| 2025.12.23 | ₩67,632 | ₩67,746 | ₩67,545 | ₩67,659 | +0.04% | 1.5만 |
|---|
| 2025.12.22 | ₩67,827 | ₩67,827 | ₩67,505 | ₩67,612 | -0.32% | 4.5천 |
|---|
| 2025.12.19 | ₩67,800 | ₩67,800 | ₩67,639 | ₩67,639 | -0.24% | 3.4천 |
|---|
| 2025.12.18 | ₩67,619 | ₩67,679 | ₩67,465 | ₩67,679 | +0.09% | 2.1만 |
|---|
| 2025.12.17 | ₩67,439 | ₩67,558 | ₩67,439 | ₩67,532 | +0.14% | 4만 |
|---|
| 2025.12.16 | ₩67,572 | ₩67,679 | ₩67,529 | ₩67,599 | +0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩67,639 | ₩67,639 | ₩67,304 | ₩67,532 | -0.16% | 2.1만 |
|---|
| 2025.12.12 | ₩67,565 | ₩67,625 | ₩67,465 | ₩67,549 | -0.02% | 7천 |
|---|
| 2025.12.11 | ₩67,478 | ₩67,599 | ₩67,478 | ₩67,572 | +0.14% | 7.6천 |
|---|
| 2025.12.10 | ₩67,439 | ₩67,650 | ₩67,411 | ₩67,560 | +0.18% | 8천 |
|---|
| 2025.12.09 | ₩67,585 | ₩67,585 | ₩67,384 | ₩67,478 | -0.16% | 8.4만 |
|---|
| 2025.12.08 | ₩67,679 | ₩67,679 | ₩67,445 | ₩67,489 | -0.28% | 1.1만 |
|---|
| 2025.12.05 | ₩67,652 | ₩67,652 | ₩67,473 | ₩67,599 | -0.08% | 1.1만 |
|---|
| 2025.12.04 | ₩67,558 | ₩67,558 | ₩67,411 | ₩67,478 | -0.12% | 3.6천 |
|---|
| 2025.12.03 | ₩67,491 | ₩67,545 | ₩67,384 | ₩67,505 | +0.02% | 8.7천 |
|---|
| 2025.12.02 | ₩67,420 | ₩67,489 | ₩67,344 | ₩67,411 | -0.01% | 2.1만 |
|---|
| 2025.12.01 | ₩67,478 | ₩67,478 | ₩67,378 | ₩67,424 | -0.08% | 2.3만 |
|---|
| 2025.11.28 | ₩67,786 | ₩67,974 | ₩67,666 | ₩67,753 | -0.05% | 1.1천 |
|---|
| 2025.11.26 | ₩67,813 | ₩67,865 | ₩67,692 | ₩67,773 | -0.06% | 8천 |
|---|
| 2025.11.25 | ₩67,652 | ₩67,766 | ₩67,601 | ₩67,766 | +0.17% | 6.7천 |
|---|
| 2025.11.24 | ₩67,579 | ₩67,679 | ₩67,545 | ₩67,617 | +0.06% | 1.6만 |
|---|
| 2025.11.21 | ₩67,532 | ₩67,639 | ₩67,384 | ₩67,567 | +0.05% | 1.1만 |
|---|
| 2025.11.20 | ₩67,525 | ₩67,585 | ₩67,331 | ₩67,430 | -0.14% | 6.7천 |
|---|
| 2025.11.19 | ₩67,264 | ₩67,455 | ₩67,264 | ₩67,395 | +0.20% | 3.2천 |
|---|
| 2025.11.18 | ₩67,290 | ₩67,378 | ₩67,250 | ₩67,339 | +0.07% | 1.5만 |
|---|
| 2025.11.17 | ₩67,491 | ₩67,491 | ₩67,264 | ₩67,357 | -0.20% | 17.4만 |
|---|
| 2025.11.14 | ₩67,274 | ₩67,512 | ₩67,274 | ₩67,423 | +0.22% | 2만 |
|---|
| 2025.11.13 | ₩67,532 | ₩67,545 | ₩67,240 | ₩67,337 | -0.29% | 1.8만 |
|---|
| 2025.11.12 | ₩67,760 | ₩67,760 | ₩67,532 | ₩67,552 | -0.31% | 1.3만 |
|---|
| 2025.11.11 | ₩67,706 | ₩67,733 | ₩67,545 | ₩67,639 | -0.10% | 2.1만 |
|---|
| 2025.11.10 | ₩67,652 | ₩67,652 | ₩67,465 | ₩67,585 | -0.10% | 1.6만 |
|---|
| 2025.11.07 | ₩67,371 | ₩67,489 | ₩67,277 | ₩67,384 | +0.02% | 1.8만 |
|---|
| 2025.11.06 | ₩67,416 | ₩67,491 | ₩67,398 | ₩67,491 | +0.11% | 1.5만 |
|---|
| 2025.11.05 | ₩67,424 | ₩67,528 | ₩67,384 | ₩67,441 | +0.02% | 1.9만 |
|---|
| 2025.11.04 | ₩67,451 | ₩67,532 | ₩67,331 | ₩67,505 | +0.08% | 1만 |
|---|
| 2025.11.03 | ₩69,033 | ₩69,033 | ₩67,424 | ₩67,532 | -2.17% | 3.2만 |
|---|
| 2025.10.31 | ₩68,028 | ₩68,738 | ₩67,813 | ₩67,947 | -0.12% | 2만 |
|---|
| 2025.10.30 | ₩67,974 | ₩68,041 | ₩67,880 | ₩67,880 | -0.14% | 8.5천 |
|---|
| 2025.10.29 | ₩68,001 | ₩68,255 | ₩67,827 | ₩67,869 | -0.19% | 1.2만 |
|---|
| 2025.10.28 | ₩68,162 | ₩68,162 | ₩67,987 | ₩68,095 | -0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩67,947 | ₩68,081 | ₩67,934 | ₩68,081 | +0.20% | 1.4만 |
|---|
| 2025.10.24 | ₩68,014 | ₩68,080 | ₩67,947 | ₩67,947 | -0.10% | 7.1천 |
|---|
| 2025.10.23 | ₩67,934 | ₩68,001 | ₩67,746 | ₩67,900 | -0.05% | 9.3천 |
|---|
| 2025.10.22 | ₩67,987 | ₩67,987 | ₩67,719 | ₩67,934 | -0.08% | 3.1만 |
|---|
| 2025.10.21 | ₩67,827 | ₩67,986 | ₩67,827 | ₩67,880 | +0.08% | 2.7만 |
|---|
| 2025.10.20 | ₩67,974 | ₩67,974 | ₩67,786 | ₩67,884 | -0.13% | 6.2천 |
|---|
| 2025.10.17 | ₩67,800 | ₩67,934 | ₩67,652 | ₩67,894 | +0.14% | 2.6만 |
|---|
| 2025.10.16 | ₩67,894 | ₩67,894 | ₩67,660 | ₩67,800 | -0.14% | 5.3만 |
|---|
| 2025.10.15 | ₩67,867 | ₩67,880 | ₩67,719 | ₩67,817 | -0.07% | 1.6만 |
|---|
| 2025.10.14 | ₩67,652 | ₩67,840 | ₩67,491 | ₩67,733 | +0.12% | 4.6만 |
|---|
| 2025.10.13 | ₩67,599 | ₩67,679 | ₩67,451 | ₩67,625 | +0.04% | 2.5만 |
|---|
| 2025.10.10 | ₩67,394 | ₩67,520 | ₩67,277 | ₩67,438 | +0.07% | 6만 |
|---|