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 | ₩65,550 | ₩65,550 | ₩65,309 | ₩65,450 | -0.15% | 13.3만 |
| 2026.10.08 | ₩65,456 | ₩65,456 | ₩65,283 | ₩65,336 | -0.18% | 1만 |
| 2026.10.07 | ₩65,456 | ₩65,482 | ₩65,283 | ₩65,470 | +0.02% | 1.4만 |
| 2026.10.06 | ₩65,456 | ₩65,483 | ₩65,309 | ₩65,309 | -0.22% | 3.7만 |
| 2026.10.05 | ₩65,269 | ₩65,296 | ₩65,136 | ₩65,203 | -0.10% | 1.9만 |
| 2026.10.02 | ₩65,496 | ₩65,496 | ₩65,082 | ₩65,082 | -0.63% | 2만 |
| 2026.10.01 | ₩65,029 | ₩65,229 | ₩64,935 | ₩65,136 | +0.16% | 3.2만 |
| 2026.09.30 | ₩65,403 | ₩65,403 | ₩65,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,002 |
| -0.61% |
| 2.7만 |
| 2026.09.29 | ₩65,550 | ₩65,550 | ₩65,351 | ₩65,470 | -0.12% | 1.6만 |
|---|
| 2026.09.28 | ₩65,697 | ₩65,697 | ₩65,483 | ₩65,590 | -0.16% | 2.4만 |
|---|
| 2026.09.25 | ₩65,717 | ₩65,817 | ₩65,630 | ₩65,751 | +0.05% | 1.1만 |
|---|
| 2026.09.24 | ₩65,683 | ₩65,830 | ₩65,683 | ₩65,790 | +0.16% | 1.7만 |
|---|
| 2026.09.23 | ₩66,204 | ₩66,204 | ₩65,763 | ₩65,848 | -0.54% | 3.7만 |
|---|
| 2026.09.22 | ₩66,161 | ₩66,164 | ₩66,072 | ₩66,151 | -0.02% | 3.9만 |
|---|
| 2026.09.21 | ₩66,111 | ₩66,173 | ₩66,071 | ₩66,112 | +0.00% | 1.2만 |
|---|
| 2026.09.18 | ₩66,218 | ₩66,218 | ₩65,977 | ₩66,124 | -0.14% | 1.1만 |
|---|
| 2026.09.17 | ₩66,244 | ₩66,244 | ₩66,017 | ₩66,120 | -0.19% | 38.9만 |
|---|
| 2026.09.16 | ₩66,097 | ₩66,151 | ₩65,977 | ₩65,982 | -0.17% | 1.2만 |
|---|
| 2026.09.15 | ₩66,004 | ₩66,084 | ₩65,950 | ₩65,969 | -0.05% | 2.9만 |
|---|
| 2026.09.14 | ₩65,991 | ₩66,164 | ₩65,977 | ₩66,097 | +0.16% | 2.1만 |
|---|
| 2026.09.11 | ₩66,151 | ₩66,164 | ₩66,077 | ₩66,077 | -0.11% | 1.3만 |
|---|
| 2026.09.10 | ₩66,324 | ₩66,324 | ₩66,104 | ₩66,104 | -0.33% | 2만 |
|---|
| 2026.09.09 | ₩66,391 | ₩66,391 | ₩66,271 | ₩66,338 | -0.08% | 1.4만 |
|---|
| 2026.09.08 | ₩66,298 | ₩66,431 | ₩66,268 | ₩66,311 | +0.02% | 2.2만 |
|---|
| 2026.09.04 | ₩66,364 | ₩66,414 | ₩66,271 | ₩66,364 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩66,298 | ₩66,471 | ₩66,298 | ₩66,418 | +0.18% | 1.1만 |
|---|
| 2026.09.02 | ₩66,498 | ₩66,498 | ₩66,244 | ₩66,330 | -0.25% | 3.1만 |
|---|
| 2026.09.01 | ₩66,525 | ₩66,525 | ₩66,284 | ₩66,364 | -0.24% | 2.5만 |
|---|
| 2026.08.31 | ₩66,511 | ₩66,511 | ₩66,338 | ₩66,445 | -0.10% | 2.7만 |
|---|
| 2026.08.28 | ₩66,912 | ₩66,912 | ₩66,712 | ₩66,740 | -0.26% | 3.1만 |
|---|
| 2026.08.27 | ₩66,772 | ₩66,859 | ₩66,762 | ₩66,816 | +0.07% | 2.3만 |
|---|
| 2026.08.26 | ₩66,819 | ₩66,819 | ₩66,672 | ₩66,752 | -0.10% | 1.2만 |
|---|
| 2026.08.25 | ₩66,765 | ₩66,779 | ₩66,672 | ₩66,752 | -0.02% | 1.5만 |
|---|
| 2026.08.24 | ₩66,979 | ₩66,979 | ₩66,605 | ₩66,661 | -0.47% | 3.4만 |
|---|
| 2026.08.21 | ₩66,738 | ₩66,738 | ₩66,605 | ₩66,658 | -0.12% | 1.4만 |
|---|
| 2026.08.20 | ₩66,632 | ₩66,645 | ₩66,471 | ₩66,578 | -0.08% | 2.8만 |
|---|
| 2026.08.19 | ₩66,872 | ₩66,872 | ₩66,565 | ₩66,672 | -0.30% | 5.8만 |
|---|
| 2026.08.18 | ₩66,525 | ₩66,658 | ₩66,471 | ₩66,605 | +0.12% | 3.2만 |
|---|
| 2026.08.17 | ₩66,805 | ₩66,805 | ₩66,605 | ₩66,672 | -0.20% | 2.5만 |
|---|
| 2026.08.14 | ₩66,665 | ₩66,712 | ₩66,618 | ₩66,678 | +0.02% | 1.4만 |
|---|
| 2026.08.13 | ₩66,765 | ₩66,765 | ₩66,605 | ₩66,725 | -0.06% | 2.6만 |
|---|
| 2026.08.12 | ₩66,511 | ₩66,592 | ₩66,498 | ₩66,592 | +0.12% | 2.1만 |
|---|
| 2026.08.11 | ₩66,618 | ₩66,618 | ₩66,471 | ₩66,565 | -0.08% | 1.2만 |
|---|
| 2026.08.10 | ₩66,445 | ₩66,578 | ₩66,445 | ₩66,525 | +0.12% | 8.5천 |
|---|
| 2026.08.07 | ₩66,578 | ₩66,578 | ₩66,445 | ₩66,498 | -0.12% | 1.8만 |
|---|
| 2026.08.06 | ₩66,605 | ₩66,605 | ₩66,351 | ₩66,351 | -0.38% | 1.9만 |
|---|
| 2026.08.05 | ₩66,525 | ₩66,553 | ₩66,418 | ₩66,458 | -0.10% | 1.7만 |
|---|
| 2026.08.04 | ₩66,485 | ₩66,578 | ₩66,391 | ₩66,498 | +0.02% | 3.6만 |
|---|
| 2026.08.03 | ₩66,244 | ₩66,458 | ₩66,244 | ₩66,292 | +0.07% | 2.7만 |
|---|
| 2026.07.31 | ₩66,351 | ₩66,351 | ₩66,111 | ₩66,311 | -0.06% | 2.1만 |
|---|
| 2026.07.30 | ₩66,431 | ₩66,645 | ₩66,431 | ₩66,592 | +0.24% | 2.2만 |
|---|
| 2026.07.29 | ₩66,578 | ₩66,710 | ₩66,347 | ₩66,481 | -0.15% | 3.9만 |
|---|
| 2026.07.28 | ₩66,592 | ₩66,618 | ₩66,445 | ₩66,545 | -0.07% | 1.7만 |
|---|
| 2026.07.27 | ₩66,565 | ₩66,565 | ₩66,405 | ₩66,451 | -0.17% | 1.1만 |
|---|
| 2026.07.24 | ₩66,458 | ₩66,498 | ₩66,378 | ₩66,438 | -0.03% | 5.2만 |
|---|
| 2026.07.23 | ₩66,632 | ₩66,632 | ₩66,378 | ₩66,525 | -0.16% | 4.9만 |
|---|
| 2026.07.22 | ₩66,805 | ₩66,805 | ₩66,551 | ₩66,638 | -0.25% | 7.2만 |
|---|
| 2026.07.21 | ₩66,712 | ₩66,752 | ₩66,672 | ₩66,738 | +0.04% | 2만 |
|---|
| 2026.07.20 | ₩66,845 | ₩66,845 | ₩66,672 | ₩66,724 | -0.18% | 1.4만 |
|---|
| 2026.07.17 | ₩66,618 | ₩66,805 | ₩66,618 | ₩66,660 | +0.06% | 2.9만 |
|---|
| 2026.07.16 | ₩66,779 | ₩66,859 | ₩66,645 | ₩66,752 | -0.04% | 3.8만 |
|---|
| 2026.07.15 | ₩66,792 | ₩66,792 | ₩66,658 | ₩66,712 | -0.12% | 2.7만 |
|---|
| 2026.07.14 | ₩66,538 | ₩66,725 | ₩66,538 | ₩66,592 | +0.08% | 3.2만 |
|---|
| 2026.07.13 | ₩66,752 | ₩66,752 | ₩66,498 | ₩66,511 | -0.36% | 4.1만 |
|---|
| 2026.07.10 | ₩66,752 | ₩66,752 | ₩66,578 | ₩66,672 | -0.12% | 1.8만 |
|---|
| 2026.07.09 | ₩66,698 | ₩66,738 | ₩66,592 | ₩66,682 | -0.02% | 1.4만 |
|---|
| 2026.07.08 | ₩66,712 | ₩66,712 | ₩66,511 | ₩66,553 | -0.24% | 2.8만 |
|---|
| 2026.07.07 | ₩66,578 | ₩66,805 | ₩66,578 | ₩66,705 | +0.19% | 2.2만 |
|---|
| 2026.07.06 | ₩66,792 | ₩66,805 | ₩66,645 | ₩66,752 | -0.06% | 3.1만 |
|---|
| 2026.07.02 | ₩66,685 | ₩66,685 | ₩66,613 | ₩66,685 | 0.00% | 2.4만 |
|---|
| 2026.07.01 | ₩66,645 | ₩66,645 | ₩66,511 | ₩66,571 | -0.11% | 14.8만 |
|---|
| 2026.06.30 | ₩66,698 | ₩66,698 | ₩66,529 | ₩66,618 | -0.12% | 3만 |
|---|
| 2026.06.29 | ₩66,979 | ₩66,979 | ₩66,819 | ₩66,885 | -0.14% | 1.5만 |
|---|
| 2026.06.26 | ₩66,872 | ₩66,965 | ₩66,859 | ₩66,859 | -0.02% | 1.6만 |
|---|
| 2026.06.25 | ₩66,825 | ₩66,885 | ₩66,799 | ₩66,872 | +0.07% | 3.2만 |
|---|
| 2026.06.24 | ₩66,912 | ₩66,912 | ₩66,765 | ₩66,792 | -0.18% | 1.5만 |
|---|
| 2026.06.23 | ₩66,712 | ₩66,872 | ₩66,712 | ₩66,852 | +0.21% | 2만 |
|---|
| 2026.06.22 | ₩66,939 | ₩66,939 | ₩66,750 | ₩66,819 | -0.18% | 3.9만 |
|---|
| 2026.06.18 | ₩66,939 | ₩66,939 | ₩66,738 | ₩66,839 | -0.15% | 1.2만 |
|---|
| 2026.06.17 | ₩66,912 | ₩66,912 | ₩66,713 | ₩66,752 | -0.24% | 1.1만 |
|---|
| 2026.06.16 | ₩66,845 | ₩66,885 | ₩66,765 | ₩66,832 | -0.02% | 1.2만 |
|---|
| 2026.06.15 | ₩66,992 | ₩66,992 | ₩66,779 | ₩66,832 | -0.24% | 1.1만 |
|---|
| 2026.06.12 | ₩66,885 | ₩66,885 | ₩66,779 | ₩66,799 | -0.13% | 2.2천 |
|---|
| 2026.06.11 | ₩66,685 | ₩66,736 | ₩66,538 | ₩66,732 | +0.07% | 9천 |
|---|
| 2026.06.10 | ₩66,445 | ₩66,618 | ₩66,418 | ₩66,554 | +0.16% | 3.7만 |
|---|
| 2026.06.09 | ₩66,698 | ₩66,725 | ₩66,511 | ₩66,632 | -0.10% | 1.4만 |
|---|
| 2026.06.08 | ₩66,685 | ₩66,685 | ₩66,485 | ₩66,551 | -0.20% | 2.1만 |
|---|
| 2026.06.05 | ₩66,585 | ₩66,670 | ₩66,471 | ₩66,545 | -0.06% | 9천 |
|---|
| 2026.06.04 | ₩66,725 | ₩66,725 | ₩66,594 | ₩66,668 | -0.09% | 5.7천 |
|---|
| 2026.06.03 | ₩66,485 | ₩66,632 | ₩66,458 | ₩66,575 | +0.14% | 1.6만 |
|---|
| 2026.06.02 | ₩66,738 | ₩66,765 | ₩66,592 | ₩66,652 | -0.13% | 1.8만 |
|---|
| 2026.06.01 | ₩66,578 | ₩66,682 | ₩66,538 | ₩66,538 | -0.06% | 1.9만 |
|---|
| 2026.05.29 | ₩66,792 | ₩66,792 | ₩66,578 | ₩66,605 | -0.28% | 1만 |
|---|
| 2026.05.28 | ₩67,019 | ₩67,059 | ₩66,932 | ₩66,979 | -0.06% | 2.1만 |
|---|
| 2026.05.27 | ₩66,845 | ₩67,019 | ₩66,845 | ₩66,912 | +0.10% | 1.5만 |
|---|
| 2026.05.26 | ₩66,792 | ₩67,022 | ₩66,792 | ₩66,872 | +0.12% | 1.4만 |
|---|
| 2026.05.22 | ₩66,885 | ₩66,925 | ₩66,805 | ₩66,865 | -0.03% | 1.5만 |
|---|
| 2026.05.21 | ₩66,658 | ₩66,964 | ₩66,638 | ₩66,875 | +0.32% | 1.9만 |
|---|
| 2026.05.20 | ₩66,498 | ₩66,792 | ₩66,498 | ₩66,738 | +0.36% | 1.1만 |
|---|
| 2026.05.19 | ₩66,685 | ₩66,685 | ₩66,498 | ₩66,545 | -0.21% | 11.8만 |
|---|
| 2026.05.18 | ₩66,805 | ₩66,805 | ₩66,551 | ₩66,658 | -0.22% | 2.1만 |
|---|
| 2026.05.15 | ₩66,872 | ₩66,872 | ₩66,685 | ₩66,712 | -0.24% | 1.1만 |
|---|
| 2026.05.14 | ₩66,905 | ₩66,925 | ₩66,819 | ₩66,841 | -0.10% | 6.9만 |
|---|
| 2026.05.13 | ₩66,845 | ₩66,872 | ₩66,725 | ₩66,832 | -0.02% | 8.7천 |
|---|
| 2026.05.12 | ₩66,845 | ₩66,845 | ₩66,592 | ₩66,758 | -0.13% | 3.4만 |
|---|
| 2026.05.11 | ₩66,979 | ₩66,992 | ₩66,805 | ₩66,925 | -0.08% | 5.3만 |
|---|
| 2026.05.08 | ₩67,032 | ₩67,046 | ₩66,885 | ₩66,919 | -0.17% | 1.1만 |
|---|
| 2026.05.07 | ₩67,072 | ₩67,072 | ₩66,792 | ₩66,841 | -0.34% | 1.3만 |
|---|
| 2026.05.06 | ₩67,046 | ₩67,059 | ₩66,939 | ₩67,006 | -0.06% | 9.7천 |
|---|
| 2026.05.05 | ₩66,685 | ₩66,979 | ₩66,685 | ₩66,879 | +0.29% | 7.8천 |
|---|
| 2026.05.04 | ₩67,006 | ₩67,006 | ₩66,779 | ₩66,845 | -0.24% | 1.6만 |
|---|
| 2026.05.01 | ₩67,006 | ₩67,099 | ₩66,912 | ₩66,979 | -0.04% | 4만 |
|---|
| 2026.04.30 | ₩66,752 | ₩66,899 | ₩66,752 | ₩66,885 | +0.20% | 4.7천 |
|---|
| 2026.04.29 | ₩66,979 | ₩67,112 | ₩66,972 | ₩67,019 | +0.06% | 7.9천 |
|---|
| 2026.04.28 | ₩67,099 | ₩67,366 | ₩67,059 | ₩67,148 | +0.07% | 1.1만 |
|---|
| 2026.04.27 | ₩67,099 | ₩67,246 | ₩67,099 | ₩67,246 | +0.22% | 7.6만 |
|---|
| 2026.04.24 | ₩67,233 | ₩67,233 | ₩66,939 | ₩67,132 | -0.15% | 3.9만 |
|---|
| 2026.04.23 | ₩67,206 | ₩67,206 | ₩67,019 | ₩67,139 | -0.10% | 7.9만 |
|---|
| 2026.04.22 | ₩67,219 | ₩67,246 | ₩67,046 | ₩67,108 | -0.16% | 6.4만 |
|---|
| 2026.04.21 | ₩67,219 | ₩67,219 | ₩67,006 | ₩67,019 | -0.30% | 3.3만 |
|---|
| 2026.04.20 | ₩67,106 | ₩67,179 | ₩67,046 | ₩67,102 | -0.01% | 5.6만 |
|---|
| 2026.04.17 | ₩66,965 | ₩67,259 | ₩66,965 | ₩67,150 | +0.28% | 4.3만 |
|---|
| 2026.04.16 | ₩66,899 | ₩67,072 | ₩66,899 | ₩66,991 | +0.14% | 3.9만 |
|---|
| 2026.04.15 | ₩67,099 | ₩67,139 | ₩66,885 | ₩67,016 | -0.12% | 1.9만 |
|---|
| 2026.04.14 | ₩66,965 | ₩67,086 | ₩66,885 | ₩67,036 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩66,672 | ₩66,965 | ₩66,605 | ₩66,839 | +0.25% | 1.6만 |
|---|
| 2026.04.10 | ₩67,072 | ₩67,072 | ₩66,725 | ₩66,772 | -0.45% | 1만 |
|---|
| 2026.04.09 | ₩66,912 | ₩67,032 | ₩66,812 | ₩67,006 | +0.14% | 8.6천 |
|---|
| 2026.04.08 | ₩67,059 | ₩67,059 | ₩66,752 | ₩66,797 | -0.39% | 1.5만 |
|---|
| 2026.04.07 | ₩66,725 | ₩66,725 | ₩66,445 | ₩66,518 | -0.31% | 7.5천 |
|---|
| 2026.04.06 | ₩66,558 | ₩66,669 | ₩66,458 | ₩66,575 | +0.03% | 5.3천 |
|---|
| 2026.04.02 | ₩66,431 | ₩66,605 | ₩66,338 | ₩66,507 | +0.11% | 2.1만 |
|---|
| 2026.04.01 | ₩66,592 | ₩66,592 | ₩66,378 | ₩66,469 | -0.18% | 9.9천 |
|---|
| 2026.03.31 | ₩66,031 | ₩66,351 | ₩66,031 | ₩66,238 | +0.31% | 2.8만 |
|---|
| 2026.03.30 | ₩66,551 | ₩66,551 | ₩66,218 | ₩66,234 | -0.48% | 1.5만 |
|---|
| 2026.03.27 | ₩66,431 | ₩66,445 | ₩66,124 | ₩66,351 | -0.12% | 1.5만 |
|---|
| 2026.03.26 | ₩66,605 | ₩66,605 | ₩66,324 | ₩66,405 | -0.30% | 1.6만 |
|---|
| 2026.03.25 | ₩66,658 | ₩66,725 | ₩66,578 | ₩66,592 | -0.10% | 7.3천 |
|---|
| 2026.03.24 | ₩66,430 | ₩66,632 | ₩66,430 | ₩66,538 | +0.16% | 6.2천 |
|---|
| 2026.03.23 | ₩66,752 | ₩66,752 | ₩66,485 | ₩66,630 | -0.18% | 2.4만 |
|---|
| 2026.03.20 | ₩66,618 | ₩66,618 | ₩66,318 | ₩66,318 | -0.45% | 6.4천 |
|---|
| 2026.03.19 | ₩66,578 | ₩66,752 | ₩66,445 | ₩66,672 | +0.14% | 3천 |
|---|
| 2026.03.18 | ₩66,658 | ₩66,805 | ₩66,511 | ₩66,551 | -0.16% | 1.3만 |
|---|
| 2026.03.17 | ₩66,669 | ₩66,885 | ₩66,578 | ₩66,792 | +0.18% | 7.7천 |
|---|
| 2026.03.16 | ₩66,724 | ₩66,805 | ₩66,605 | ₩66,670 | -0.08% | 8.5천 |
|---|
| 2026.03.13 | ₩66,792 | ₩66,792 | ₩66,457 | ₩66,471 | -0.48% | 4.4천 |
|---|
| 2026.03.12 | ₩66,785 | ₩66,885 | ₩66,553 | ₩66,597 | -0.28% | 1.4만 |
|---|
| 2026.03.11 | ₩66,939 | ₩66,939 | ₩66,752 | ₩66,823 | -0.17% | 1.5만 |
|---|
| 2026.03.10 | ₩67,059 | ₩67,072 | ₩66,875 | ₩66,965 | -0.14% | 1.1만 |
|---|
| 2026.03.09 | ₩66,498 | ₩66,939 | ₩66,498 | ₩66,939 | +0.66% | 1.1만 |
|---|
| 2026.03.06 | ₩66,872 | ₩67,006 | ₩66,693 | ₩66,885 | +0.02% | 1만 |
|---|
| 2026.03.05 | ₩66,912 | ₩67,099 | ₩66,912 | ₩66,941 | +0.04% | 2.3천 |
|---|
| 2026.03.04 | ₩67,086 | ₩67,112 | ₩66,915 | ₩67,072 | -0.02% | 8.5천 |
|---|
| 2026.03.03 | ₩66,952 | ₩67,086 | ₩66,779 | ₩67,006 | +0.08% | 1.7만 |
|---|
| 2026.03.02 | ₩67,019 | ₩67,219 | ₩66,872 | ₩67,032 | +0.02% | 1.8만 |
|---|
| 2026.02.27 | ₩67,179 | ₩67,361 | ₩67,179 | ₩67,206 | +0.04% | 1.4만 |
|---|
| 2026.02.26 | ₩67,473 | ₩67,473 | ₩67,273 | ₩67,353 | -0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩67,339 | ₩67,420 | ₩67,286 | ₩67,353 | +0.02% | 1.4만 |
|---|
| 2026.02.24 | ₩67,313 | ₩67,420 | ₩67,259 | ₩67,273 | -0.06% | 1.1만 |
|---|
| 2026.02.23 | ₩67,526 | ₩67,526 | ₩67,282 | ₩67,420 | -0.16% | 1.5만 |
|---|
| 2026.02.20 | ₩67,513 | ₩67,513 | ₩67,366 | ₩67,380 | -0.20% | 1만 |
|---|
| 2026.02.19 | ₩67,246 | ₩67,406 | ₩67,246 | ₩67,313 | +0.10% | 9.9천 |
|---|
| 2026.02.18 | ₩67,299 | ₩67,406 | ₩67,286 | ₩67,333 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩67,420 | ₩67,420 | ₩67,233 | ₩67,313 | -0.16% | 1.7만 |
|---|
| 2026.02.13 | ₩67,393 | ₩67,470 | ₩67,299 | ₩67,366 | -0.04% | 1.4만 |
|---|
| 2026.02.12 | ₩67,386 | ₩67,460 | ₩67,258 | ₩67,258 | -0.19% | 5.6천 |
|---|
| 2026.02.11 | ₩67,326 | ₩67,485 | ₩67,233 | ₩67,359 | +0.05% | 18.2만 |
|---|
| 2026.02.10 | ₩67,473 | ₩67,500 | ₩67,273 | ₩67,273 | -0.30% | 1.8만 |
|---|
| 2026.02.09 | ₩67,286 | ₩67,380 | ₩67,273 | ₩67,353 | +0.10% | 2.2만 |
|---|
| 2026.02.06 | ₩67,112 | ₩67,339 | ₩67,112 | ₩67,299 | +0.28% | 7.7천 |
|---|
| 2026.02.05 | ₩67,219 | ₩67,273 | ₩67,112 | ₩67,126 | -0.14% | 1.8만 |
|---|
| 2026.02.04 | ₩67,193 | ₩67,286 | ₩67,062 | ₩67,259 | +0.10% | 2만 |
|---|
| 2026.02.03 | ₩67,313 | ₩67,337 | ₩67,099 | ₩67,246 | -0.10% | 3.3만 |
|---|
| 2026.02.02 | ₩67,219 | ₩67,259 | ₩67,152 | ₩67,233 | +0.02% | 10만 |
|---|
| 2026.01.30 | ₩67,580 | ₩67,580 | ₩67,446 | ₩67,526 | -0.08% | 1.9만 |
|---|
| 2026.01.29 | ₩67,446 | ₩67,566 | ₩67,444 | ₩67,553 | +0.16% | 1.7만 |
|---|
| 2026.01.28 | ₩67,713 | ₩67,753 | ₩67,540 | ₩67,620 | -0.14% | 2.5만 |
|---|
| 2026.01.27 | ₩67,651 | ₩67,764 | ₩67,620 | ₩67,713 | +0.09% | 2.1만 |
|---|
| 2026.01.26 | ₩67,780 | ₩67,780 | ₩67,580 | ₩67,593 | -0.28% | 1만 |
|---|
| 2026.01.23 | ₩67,700 | ₩67,700 | ₩67,581 | ₩67,647 | -0.08% | 1.9만 |
|---|
| 2026.01.22 | ₩67,643 | ₩67,753 | ₩67,553 | ₩67,580 | -0.09% | 1.8만 |
|---|
| 2026.01.21 | ₩67,588 | ₩67,673 | ₩67,553 | ₩67,566 | -0.03% | 2만 |
|---|
| 2026.01.20 | ₩67,580 | ₩67,580 | ₩67,446 | ₩67,506 | -0.11% | 1.6만 |
|---|
| 2026.01.16 | ₩67,673 | ₩67,673 | ₩67,526 | ₩67,607 | -0.10% | 4.4만 |
|---|
| 2026.01.15 | ₩67,489 | ₩67,572 | ₩67,489 | ₩67,533 | +0.07% | 3.2만 |
|---|
| 2026.01.14 | ₩67,473 | ₩67,620 | ₩67,457 | ₩67,540 | +0.10% | 2만 |
|---|
| 2026.01.13 | ₩67,546 | ₩67,566 | ₩67,473 | ₩67,513 | -0.05% | 1.1만 |
|---|
| 2026.01.12 | ₩67,526 | ₩67,553 | ₩67,406 | ₩67,486 | -0.06% | 3만 |
|---|
| 2026.01.09 | ₩67,580 | ₩67,580 | ₩67,406 | ₩67,469 | -0.16% | 3.1만 |
|---|
| 2026.01.08 | ₩67,513 | ₩67,513 | ₩67,339 | ₩67,420 | -0.14% | 1.3만 |
|---|
| 2026.01.07 | ₩67,446 | ₩67,450 | ₩67,339 | ₩67,339 | -0.16% | 1.7만 |
|---|
| 2026.01.06 | ₩67,460 | ₩67,460 | ₩67,366 | ₩67,380 | -0.12% | 1.7만 |
|---|
| 2026.01.05 | ₩67,406 | ₩67,433 | ₩67,338 | ₩67,393 | -0.02% | 5.1만 |
|---|
| 2026.01.02 | ₩67,246 | ₩67,366 | ₩67,206 | ₩67,293 | +0.07% | 1.6만 |
|---|
| 2025.12.31 | ₩67,366 | ₩67,366 | ₩67,219 | ₩67,266 | -0.15% | 1.9만 |
|---|
| 2025.12.30 | ₩67,393 | ₩67,393 | ₩67,219 | ₩67,293 | -0.15% | 1.3만 |
|---|
| 2025.12.29 | ₩67,486 | ₩67,633 | ₩67,486 | ₩67,580 | +0.14% | 3.1만 |
|---|
| 2025.12.26 | ₩67,473 | ₩67,580 | ₩67,460 | ₩67,520 | +0.07% | 4천 |
|---|
| 2025.12.24 | ₩67,506 | ₩67,533 | ₩67,506 | ₩67,533 | +0.04% | 8천 |
|---|
| 2025.12.23 | ₩67,400 | ₩67,513 | ₩67,313 | ₩67,426 | +0.04% | 1.5만 |
|---|
| 2025.12.22 | ₩67,593 | ₩67,593 | ₩67,273 | ₩67,380 | -0.32% | 4.5천 |
|---|
| 2025.12.19 | ₩67,566 | ₩67,566 | ₩67,406 | ₩67,406 | -0.24% | 3.4천 |
|---|
| 2025.12.18 | ₩67,386 | ₩67,446 | ₩67,233 | ₩67,446 | +0.09% | 2.1만 |
|---|
| 2025.12.17 | ₩67,207 | ₩67,326 | ₩67,207 | ₩67,299 | +0.14% | 4만 |
|---|
| 2025.12.16 | ₩67,339 | ₩67,446 | ₩67,297 | ₩67,366 | +0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩67,406 | ₩67,406 | ₩67,072 | ₩67,299 | -0.16% | 2.1만 |
|---|
| 2025.12.12 | ₩67,333 | ₩67,393 | ₩67,233 | ₩67,317 | -0.02% | 7천 |
|---|
| 2025.12.11 | ₩67,246 | ₩67,366 | ₩67,246 | ₩67,339 | +0.14% | 7.6천 |
|---|
| 2025.12.10 | ₩67,207 | ₩67,417 | ₩67,179 | ₩67,327 | +0.18% | 8천 |
|---|
| 2025.12.09 | ₩67,353 | ₩67,353 | ₩67,152 | ₩67,246 | -0.16% | 8.4만 |
|---|
| 2025.12.08 | ₩67,446 | ₩67,446 | ₩67,213 | ₩67,257 | -0.28% | 1.1만 |
|---|
| 2025.12.05 | ₩67,420 | ₩67,420 | ₩67,241 | ₩67,366 | -0.08% | 1.1만 |
|---|
| 2025.12.04 | ₩67,326 | ₩67,326 | ₩67,179 | ₩67,246 | -0.12% | 3.6천 |
|---|
| 2025.12.03 | ₩67,259 | ₩67,313 | ₩67,152 | ₩67,273 | +0.02% | 8.7천 |
|---|
| 2025.12.02 | ₩67,189 | ₩67,257 | ₩67,112 | ₩67,179 | -0.01% | 2.1만 |
|---|
| 2025.12.01 | ₩67,246 | ₩67,246 | ₩67,146 | ₩67,193 | -0.08% | 2.3만 |
|---|
| 2025.11.28 | ₩67,553 | ₩67,740 | ₩67,433 | ₩67,520 | -0.05% | 1.1천 |
|---|
| 2025.11.26 | ₩67,580 | ₩67,632 | ₩67,460 | ₩67,540 | -0.06% | 8천 |
|---|
| 2025.11.25 | ₩67,420 | ₩67,533 | ₩67,369 | ₩67,533 | +0.17% | 6.7천 |
|---|
| 2025.11.24 | ₩67,346 | ₩67,446 | ₩67,313 | ₩67,385 | +0.06% | 1.6만 |
|---|
| 2025.11.21 | ₩67,299 | ₩67,406 | ₩67,152 | ₩67,334 | +0.05% | 1.1만 |
|---|
| 2025.11.20 | ₩67,293 | ₩67,353 | ₩67,099 | ₩67,198 | -0.14% | 6.7천 |
|---|
| 2025.11.19 | ₩67,032 | ₩67,223 | ₩67,032 | ₩67,163 | +0.20% | 3.2천 |
|---|
| 2025.11.18 | ₩67,059 | ₩67,146 | ₩67,019 | ₩67,107 | +0.07% | 1.5만 |
|---|
| 2025.11.17 | ₩67,259 | ₩67,259 | ₩67,032 | ₩67,126 | -0.20% | 17.4만 |
|---|
| 2025.11.14 | ₩67,043 | ₩67,279 | ₩67,043 | ₩67,191 | +0.22% | 2만 |
|---|
| 2025.11.13 | ₩67,299 | ₩67,313 | ₩67,008 | ₩67,106 | -0.29% | 1.8만 |
|---|
| 2025.11.12 | ₩67,526 | ₩67,526 | ₩67,299 | ₩67,319 | -0.31% | 1.3만 |
|---|
| 2025.11.11 | ₩67,473 | ₩67,500 | ₩67,313 | ₩67,406 | -0.10% | 2.1만 |
|---|
| 2025.11.10 | ₩67,420 | ₩67,420 | ₩67,233 | ₩67,353 | -0.10% | 1.6만 |
|---|
| 2025.11.07 | ₩67,139 | ₩67,257 | ₩67,046 | ₩67,152 | +0.02% | 1.8만 |
|---|
| 2025.11.06 | ₩67,185 | ₩67,259 | ₩67,166 | ₩67,259 | +0.11% | 1.5만 |
|---|
| 2025.11.05 | ₩67,193 | ₩67,295 | ₩67,152 | ₩67,209 | +0.02% | 1.9만 |
|---|
| 2025.11.04 | ₩67,219 | ₩67,299 | ₩67,099 | ₩67,273 | +0.08% | 1만 |
|---|
| 2025.11.03 | ₩68,795 | ₩68,795 | ₩67,193 | ₩67,299 | -2.17% | 3.2만 |
|---|
| 2025.10.31 | ₩67,794 | ₩68,501 | ₩67,580 | ₩67,713 | -0.12% | 2만 |
|---|
| 2025.10.30 | ₩67,740 | ₩67,807 | ₩67,647 | ₩67,647 | -0.14% | 8.5천 |
|---|
| 2025.10.29 | ₩67,767 | ₩68,021 | ₩67,593 | ₩67,636 | -0.19% | 1.2만 |
|---|
| 2025.10.28 | ₩67,927 | ₩67,927 | ₩67,753 | ₩67,860 | -0.10% | 1.8만 |
|---|
| 2025.10.27 | ₩67,713 | ₩67,847 | ₩67,700 | ₩67,847 | +0.20% | 1.4만 |
|---|
| 2025.10.24 | ₩67,780 | ₩67,846 | ₩67,713 | ₩67,713 | -0.10% | 7.1천 |
|---|
| 2025.10.23 | ₩67,700 | ₩67,767 | ₩67,513 | ₩67,667 | -0.05% | 9.3천 |
|---|
| 2025.10.22 | ₩67,753 | ₩67,753 | ₩67,486 | ₩67,700 | -0.08% | 3.1만 |
|---|
| 2025.10.21 | ₩67,593 | ₩67,752 | ₩67,593 | ₩67,647 | +0.08% | 2.7만 |
|---|
| 2025.10.20 | ₩67,740 | ₩67,740 | ₩67,553 | ₩67,651 | -0.13% | 6.2천 |
|---|
| 2025.10.17 | ₩67,566 | ₩67,700 | ₩67,420 | ₩67,660 | +0.14% | 2.6만 |
|---|
| 2025.10.16 | ₩67,660 | ₩67,660 | ₩67,428 | ₩67,566 | -0.14% | 5.3만 |
|---|
| 2025.10.15 | ₩67,633 | ₩67,647 | ₩67,486 | ₩67,584 | -0.07% | 1.6만 |
|---|
| 2025.10.14 | ₩67,420 | ₩67,607 | ₩67,259 | ₩67,500 | +0.12% | 4.6만 |
|---|
| 2025.10.13 | ₩67,366 | ₩67,446 | ₩67,219 | ₩67,393 | +0.04% | 2.5만 |
|---|
| 2025.10.10 | ₩67,162 | ₩67,287 | ₩67,046 | ₩67,206 | +0.07% | 6만 |
|---|