시장 데이터를 불러오는 중
전체 종목
PGIM Ultra Short Municipal Bond ETF 과거 주가
PGIM Ultra Short Municipal Bond ETF · PUSH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM Ultra Short Municipal Bond ETF · PUSH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,948 | ₩67,082 | ₩66,840 | ₩66,988 | +0.06% | 7.5만 |
| 2026.10.08 | ₩66,961 | ₩66,961 | ₩66,358 | ₩66,840 | -0.18% | 8.7만 |
| 2026.10.07 | ₩66,760 | ₩67,095 | ₩66,706 | ₩66,840 | +0.12% | 7.5만 |
| 2026.10.06 | ₩66,773 | ₩66,921 | ₩66,317 | ₩66,772 | -0.00% | 8.4만 |
| 2026.10.05 | ₩66,867 | ₩66,867 | ₩66,760 | ₩66,814 | -0.08% | 4.2만 |
| 2026.10.02 | ₩66,988 | ₩66,988 | ₩66,840 | ₩66,867 | -0.18% | 6만 |
| 2026.10.01 | ₩66,747 | ₩67,149 | ₩66,720 | ₩66,784 | +0.06% | 8만 |
| 2026.09.30 | ₩66,961 | ₩67,015 | ₩66,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,720 |
| -0.36% |
| 10.2만 |
| 2026.09.29 | ₩66,720 | ₩66,747 | ₩65,325 | ₩66,679 | -0.06% | 8.4만 |
|---|
| 2026.09.28 | ₩66,827 | ₩66,854 | ₩66,700 | ₩66,720 | -0.16% | 2.8만 |
|---|
| 2026.09.25 | ₩66,907 | ₩66,934 | ₩66,814 | ₩66,840 | -0.10% | 5.7만 |
|---|
| 2026.09.24 | ₩67,055 | ₩67,055 | ₩66,921 | ₩66,961 | -0.14% | 5.2만 |
|---|
| 2026.09.23 | ₩67,256 | ₩67,256 | ₩67,028 | ₩67,068 | -0.28% | 4.1만 |
|---|
| 2026.09.22 | ₩67,377 | ₩67,377 | ₩67,122 | ₩67,135 | -0.36% | 4.9만 |
|---|
| 2026.09.21 | ₩67,216 | ₩67,860 | ₩67,203 | ₩67,243 | +0.04% | 9만 |
|---|
| 2026.09.18 | ₩67,283 | ₩67,565 | ₩67,223 | ₩67,283 | 0.00% | 5.8만 |
|---|
| 2026.09.17 | ₩67,350 | ₩67,578 | ₩67,256 | ₩67,330 | -0.03% | 3.4만 |
|---|
| 2026.09.16 | ₩67,243 | ₩67,444 | ₩67,243 | ₩67,296 | +0.08% | 5.7만 |
|---|
| 2026.09.15 | ₩67,337 | ₩67,337 | ₩67,243 | ₩67,283 | -0.08% | 3.1만 |
|---|
| 2026.09.14 | ₩67,390 | ₩67,390 | ₩67,270 | ₩67,323 | -0.10% | 6.7만 |
|---|
| 2026.09.11 | ₩67,404 | ₩67,404 | ₩67,243 | ₩67,296 | -0.16% | 2.6만 |
|---|
| 2026.09.10 | ₩67,377 | ₩67,377 | ₩67,263 | ₩67,270 | -0.16% | 2.5만 |
|---|
| 2026.09.09 | ₩67,404 | ₩67,739 | ₩67,390 | ₩67,390 | -0.02% | 3.4만 |
|---|
| 2026.09.08 | ₩67,457 | ₩67,578 | ₩67,404 | ₩67,484 | +0.04% | 6.4만 |
|---|
| 2026.09.04 | ₩67,524 | ₩67,524 | ₩67,414 | ₩67,457 | -0.10% | 3.7만 |
|---|
| 2026.09.03 | ₩67,390 | ₩67,793 | ₩67,390 | ₩67,551 | +0.24% | 6.7만 |
|---|
| 2026.09.02 | ₩67,404 | ₩67,484 | ₩67,390 | ₩67,456 | +0.08% | 4.6만 |
|---|
| 2026.09.01 | ₩67,404 | ₩67,551 | ₩67,397 | ₩67,524 | +0.18% | 5.3만 |
|---|
| 2026.08.31 | ₩67,484 | ₩67,504 | ₩67,397 | ₩67,471 | -0.02% | 5.9만 |
|---|
| 2026.08.28 | ₩67,605 | ₩67,685 | ₩67,605 | ₩67,645 | +0.06% | 1.9만 |
|---|
| 2026.08.27 | ₩67,618 | ₩67,940 | ₩67,598 | ₩67,679 | +0.09% | 3.4만 |
|---|
| 2026.08.26 | ₩67,672 | ₩67,726 | ₩67,618 | ₩67,665 | -0.01% | 7.1만 |
|---|
| 2026.08.25 | ₩67,712 | ₩67,712 | ₩67,585 | ₩67,638 | -0.11% | 2.4만 |
|---|
| 2026.08.24 | ₩67,632 | ₩67,658 | ₩67,585 | ₩67,618 | -0.02% | 1.4만 |
|---|
| 2026.08.21 | ₩67,575 | ₩67,618 | ₩67,565 | ₩67,585 | +0.01% | 2.1만 |
|---|
| 2026.08.20 | ₩67,565 | ₩67,618 | ₩67,524 | ₩67,578 | +0.02% | 1.9만 |
|---|
| 2026.08.19 | ₩67,632 | ₩67,672 | ₩67,565 | ₩67,598 | -0.05% | 4.6만 |
|---|
| 2026.08.18 | ₩67,551 | ₩67,645 | ₩67,511 | ₩67,598 | +0.07% | 5.4만 |
|---|
| 2026.08.17 | ₩67,591 | ₩67,632 | ₩67,551 | ₩67,578 | -0.02% | 3.3만 |
|---|
| 2026.08.14 | ₩67,645 | ₩67,658 | ₩67,565 | ₩67,645 | 0.00% | 1.2만 |
|---|
| 2026.08.13 | ₩67,632 | ₩67,632 | ₩67,558 | ₩67,571 | -0.09% | 5.9만 |
|---|
| 2026.08.12 | ₩67,457 | ₩67,632 | ₩67,431 | ₩67,555 | +0.15% | 4.9만 |
|---|
| 2026.08.11 | ₩67,632 | ₩67,632 | ₩67,538 | ₩67,565 | -0.10% | 1.6만 |
|---|
| 2026.08.10 | ₩67,471 | ₩67,551 | ₩67,471 | ₩67,530 | +0.09% | 1.2만 |
|---|
| 2026.08.07 | ₩67,484 | ₩67,565 | ₩67,484 | ₩67,565 | +0.12% | 1.7만 |
|---|
| 2026.08.06 | ₩67,658 | ₩67,658 | ₩67,471 | ₩67,524 | -0.20% | 4.3만 |
|---|
| 2026.08.05 | ₩67,484 | ₩67,484 | ₩67,431 | ₩67,460 | -0.04% | 1.7만 |
|---|
| 2026.08.04 | ₩67,404 | ₩67,471 | ₩67,390 | ₩67,437 | +0.05% | 10.1만 |
|---|
| 2026.08.03 | ₩67,390 | ₩67,484 | ₩67,390 | ₩67,417 | +0.04% | 2.6만 |
|---|
| 2026.07.31 | ₩67,390 | ₩67,444 | ₩67,390 | ₩67,404 | +0.02% | 1.6만 |
|---|
| 2026.07.30 | ₩67,618 | ₩67,618 | ₩67,538 | ₩67,578 | -0.06% | 4.7만 |
|---|
| 2026.07.29 | ₩67,484 | ₩67,605 | ₩67,484 | ₩67,571 | +0.13% | 8천 |
|---|
| 2026.07.28 | ₩67,551 | ₩67,632 | ₩67,498 | ₩67,545 | -0.01% | 1.4만 |
|---|
| 2026.07.27 | ₩67,605 | ₩67,605 | ₩67,498 | ₩67,545 | -0.09% | 1.9만 |
|---|
| 2026.07.24 | ₩67,484 | ₩67,578 | ₩67,484 | ₩67,571 | +0.13% | 1.8만 |
|---|
| 2026.07.23 | ₩67,565 | ₩67,612 | ₩67,524 | ₩67,538 | -0.04% | 2만 |
|---|
| 2026.07.22 | ₩67,591 | ₩67,618 | ₩67,591 | ₩67,598 | +0.01% | 3.1만 |
|---|
| 2026.07.21 | ₩67,591 | ₩67,632 | ₩67,591 | ₩67,598 | +0.01% | 2.2만 |
|---|
| 2026.07.20 | ₩67,591 | ₩67,672 | ₩67,591 | ₩67,625 | +0.05% | 1.4만 |
|---|
| 2026.07.17 | ₩67,605 | ₩67,645 | ₩67,605 | ₩67,625 | +0.03% | 3.8천 |
|---|
| 2026.07.16 | ₩67,585 | ₩67,658 | ₩67,578 | ₩67,612 | +0.04% | 2.8천 |
|---|
| 2026.07.15 | ₩67,605 | ₩67,672 | ₩67,598 | ₩67,618 | +0.02% | 6.2천 |
|---|
| 2026.07.14 | ₩67,538 | ₩67,672 | ₩67,538 | ₩67,652 | +0.17% | 6.1천 |
|---|
| 2026.07.13 | ₩67,605 | ₩67,672 | ₩67,591 | ₩67,612 | +0.01% | 5.6천 |
|---|
| 2026.07.10 | ₩67,605 | ₩67,672 | ₩67,565 | ₩67,625 | +0.03% | 1.4만 |
|---|
| 2026.07.09 | ₩67,591 | ₩67,819 | ₩67,591 | ₩67,638 | +0.07% | 6.1만 |
|---|
| 2026.07.08 | ₩67,538 | ₩67,645 | ₩67,538 | ₩67,585 | +0.07% | 4.6만 |
|---|
| 2026.07.07 | ₩67,591 | ₩67,672 | ₩67,578 | ₩67,585 | -0.01% | 1.8만 |
|---|
| 2026.07.06 | ₩67,561 | ₩67,994 | ₩67,561 | ₩67,653 | +0.14% | 3.5만 |
|---|
| 2026.07.02 | ₩67,578 | ₩67,632 | ₩67,571 | ₩67,571 | -0.01% | 1.6만 |
|---|
| 2026.07.01 | ₩67,538 | ₩67,645 | ₩67,538 | ₩67,625 | +0.13% | 2.1만 |
|---|
| 2026.06.30 | ₩67,484 | ₩67,632 | ₩67,484 | ₩67,612 | +0.19% | 1.1만 |
|---|
| 2026.06.29 | ₩67,699 | ₩67,752 | ₩67,699 | ₩67,739 | +0.06% | 8.5천 |
|---|
| 2026.06.26 | ₩67,793 | ₩67,833 | ₩67,746 | ₩67,778 | -0.02% | 9.8천 |
|---|
| 2026.06.25 | ₩67,699 | ₩67,779 | ₩67,699 | ₩67,719 | +0.03% | 6.3천 |
|---|
| 2026.06.24 | ₩67,672 | ₩67,833 | ₩67,672 | ₩67,699 | +0.04% | 2.2천 |
|---|
| 2026.06.23 | ₩67,685 | ₩67,752 | ₩67,660 | ₩67,699 | +0.02% | 2만 |
|---|
| 2026.06.22 | ₩67,665 | ₩67,739 | ₩67,632 | ₩67,672 | +0.01% | 1.6만 |
|---|
| 2026.06.18 | ₩67,672 | ₩67,739 | ₩67,645 | ₩67,645 | -0.04% | 1.2만 |
|---|
| 2026.06.17 | ₩67,591 | ₩67,913 | ₩67,591 | ₩67,645 | +0.08% | 2.3만 |
|---|
| 2026.06.16 | ₩67,699 | ₩67,726 | ₩67,618 | ₩67,679 | -0.03% | 1.1만 |
|---|
| 2026.06.15 | ₩67,632 | ₩67,645 | ₩67,612 | ₩67,632 | 0.00% | 5.5천 |
|---|
| 2026.06.12 | ₩67,598 | ₩67,605 | ₩67,591 | ₩67,598 | 0.00% | 5.6천 |
|---|
| 2026.06.11 | ₩67,585 | ₩67,658 | ₩67,565 | ₩67,598 | +0.02% | 1.1만 |
|---|
| 2026.06.10 | ₩67,658 | ₩67,658 | ₩67,524 | ₩67,538 | -0.18% | 4.1만 |
|---|
| 2026.06.09 | ₩67,585 | ₩67,605 | ₩67,565 | ₩67,585 | 0.00% | 8.1천 |
|---|
| 2026.06.08 | ₩67,591 | ₩67,591 | ₩67,551 | ₩67,565 | -0.04% | 1.2만 |
|---|
| 2026.06.05 | ₩67,578 | ₩67,591 | ₩67,511 | ₩67,538 | -0.06% | 2.5만 |
|---|
| 2026.06.04 | ₩67,565 | ₩67,591 | ₩67,538 | ₩67,585 | +0.03% | 5.1천 |
|---|
| 2026.06.03 | ₩67,518 | ₩67,873 | ₩67,511 | ₩67,605 | +0.13% | 2.6만 |
|---|
| 2026.06.02 | ₩67,511 | ₩67,605 | ₩67,511 | ₩67,577 | +0.10% | 1.6만 |
|---|
| 2026.06.01 | ₩67,477 | ₩67,605 | ₩67,477 | ₩67,511 | +0.05% | 1.6만 |
|---|
| 2026.05.29 | ₩67,484 | ₩67,565 | ₩67,457 | ₩67,524 | +0.06% | 2.1만 |
|---|
| 2026.05.28 | ₩67,632 | ₩67,672 | ₩67,591 | ₩67,645 | +0.02% | 1.2만 |
|---|
| 2026.05.27 | ₩67,578 | ₩67,671 | ₩67,578 | ₩67,632 | +0.08% | 2만 |
|---|
| 2026.05.26 | ₩67,591 | ₩67,980 | ₩67,484 | ₩67,645 | +0.08% | 2.3만 |
|---|
| 2026.05.22 | ₩67,565 | ₩67,739 | ₩67,390 | ₩67,538 | -0.04% | 1.6만 |
|---|
| 2026.05.21 | ₩67,498 | ₩67,545 | ₩67,479 | ₩67,518 | +0.03% | 2.8천 |
|---|
| 2026.05.20 | ₩67,511 | ₩67,565 | ₩67,457 | ₩67,518 | +0.01% | 8.2천 |
|---|
| 2026.05.19 | ₩67,484 | ₩67,565 | ₩67,484 | ₩67,545 | +0.09% | 3.8만 |
|---|
| 2026.05.18 | ₩67,699 | ₩67,699 | ₩67,484 | ₩67,504 | -0.29% | 3.4만 |
|---|
| 2026.05.15 | ₩67,591 | ₩67,591 | ₩67,471 | ₩67,511 | -0.12% | 1.8만 |
|---|
| 2026.05.14 | ₩67,551 | ₩68,396 | ₩67,524 | ₩67,605 | +0.08% | 4.4만 |
|---|
| 2026.05.13 | ₩67,618 | ₩67,940 | ₩67,511 | ₩67,605 | -0.02% | 3.8만 |
|---|
| 2026.05.12 | ₩67,551 | ₩67,551 | ₩67,511 | ₩67,531 | -0.03% | 1.4만 |
|---|
| 2026.05.11 | ₩67,562 | ₩67,645 | ₩67,524 | ₩67,565 | +0.00% | 2만 |
|---|
| 2026.05.08 | ₩67,558 | ₩67,632 | ₩67,558 | ₩67,585 | +0.04% | 8.3천 |
|---|
| 2026.05.07 | ₩67,551 | ₩67,632 | ₩67,511 | ₩67,578 | +0.04% | 1.2만 |
|---|
| 2026.05.06 | ₩67,538 | ₩67,645 | ₩67,531 | ₩67,605 | +0.10% | 7.2만 |
|---|
| 2026.05.05 | ₩67,538 | ₩67,605 | ₩67,498 | ₩67,562 | +0.04% | 8.6천 |
|---|
| 2026.05.04 | ₩67,484 | ₩67,551 | ₩67,484 | ₩67,531 | +0.07% | 2만 |
|---|
| 2026.05.01 | ₩67,538 | ₩67,920 | ₩67,498 | ₩67,578 | +0.06% | 2.9만 |
|---|
| 2026.04.30 | ₩67,511 | ₩67,524 | ₩67,484 | ₩67,518 | +0.01% | 1.8만 |
|---|
| 2026.04.29 | ₩67,752 | ₩67,980 | ₩67,679 | ₩67,732 | -0.03% | 2.1만 |
|---|
| 2026.04.28 | ₩67,728 | ₩67,746 | ₩67,658 | ₩67,672 | -0.08% | 8.1천 |
|---|
| 2026.04.27 | ₩67,726 | ₩67,793 | ₩67,726 | ₩67,732 | +0.01% | 1.8만 |
|---|
| 2026.04.24 | ₩67,712 | ₩67,766 | ₩67,712 | ₩67,732 | +0.03% | 2.5만 |
|---|
| 2026.04.23 | ₩67,793 | ₩67,793 | ₩67,712 | ₩67,719 | -0.11% | 2.7만 |
|---|
| 2026.04.22 | ₩67,712 | ₩67,739 | ₩67,672 | ₩67,726 | +0.02% | 1.2만 |
|---|
| 2026.04.21 | ₩67,699 | ₩67,766 | ₩67,658 | ₩67,705 | +0.01% | 1.2만 |
|---|
| 2026.04.20 | ₩67,699 | ₩67,712 | ₩67,672 | ₩67,685 | -0.02% | 7.7만 |
|---|
| 2026.04.17 | ₩67,685 | ₩67,779 | ₩67,685 | ₩67,699 | +0.02% | 7.3천 |
|---|
| 2026.04.16 | ₩67,752 | ₩67,793 | ₩67,632 | ₩67,738 | -0.02% | 1.3만 |
|---|
| 2026.04.15 | ₩67,658 | ₩67,726 | ₩67,645 | ₩67,665 | +0.01% | 1.7만 |
|---|
| 2026.04.14 | ₩67,645 | ₩67,692 | ₩67,605 | ₩67,645 | 0.00% | 1만 |
|---|
| 2026.04.13 | ₩67,712 | ₩67,726 | ₩67,605 | ₩67,652 | -0.09% | 1.1만 |
|---|
| 2026.04.10 | ₩67,645 | ₩67,980 | ₩67,645 | ₩67,692 | +0.07% | 1.9만 |
|---|
| 2026.04.09 | ₩67,605 | ₩68,034 | ₩67,591 | ₩67,679 | +0.11% | 1.7만 |
|---|
| 2026.04.08 | ₩67,612 | ₩67,638 | ₩67,612 | ₩67,638 | +0.04% | 600 |
|---|
| 2026.04.07 | ₩67,551 | ₩67,625 | ₩67,524 | ₩67,598 | +0.07% | 8.3천 |
|---|
| 2026.04.06 | ₩67,511 | ₩67,571 | ₩67,471 | ₩67,546 | +0.05% | 1.9만 |
|---|
| 2026.04.02 | ₩67,538 | ₩67,913 | ₩67,530 | ₩67,590 | +0.08% | 2.3만 |
|---|
| 2026.04.01 | ₩67,498 | ₩67,551 | ₩67,390 | ₩67,518 | +0.03% | 1.3만 |
|---|
| 2026.03.31 | ₩67,538 | ₩67,793 | ₩67,431 | ₩67,508 | -0.04% | 2.2만 |
|---|
| 2026.03.30 | ₩67,658 | ₩67,739 | ₩67,658 | ₩67,672 | +0.02% | 9.6천 |
|---|
| 2026.03.27 | ₩67,645 | ₩67,672 | ₩67,586 | ₩67,652 | +0.01% | 6.2만 |
|---|
| 2026.03.26 | ₩67,658 | ₩67,658 | ₩67,638 | ₩67,658 | 0.00% | 2.5만 |
|---|
| 2026.03.25 | ₩67,665 | ₩67,665 | ₩67,551 | ₩67,645 | -0.03% | 5.4천 |
|---|
| 2026.03.24 | ₩67,726 | ₩67,739 | ₩67,665 | ₩67,665 | -0.09% | 2만 |
|---|
| 2026.03.23 | ₩67,752 | ₩67,766 | ₩67,726 | ₩67,739 | -0.02% | 1.4만 |
|---|
| 2026.03.20 | ₩67,739 | ₩67,806 | ₩67,712 | ₩67,712 | -0.04% | 2.6만 |
|---|
| 2026.03.19 | ₩67,778 | ₩67,860 | ₩67,766 | ₩67,786 | +0.01% | 2.2만 |
|---|
| 2026.03.18 | ₩67,793 | ₩67,819 | ₩67,779 | ₩67,793 | 0.00% | 4.3천 |
|---|
| 2026.03.17 | ₩67,819 | ₩67,913 | ₩67,793 | ₩67,819 | 0.00% | 1만 |
|---|
| 2026.03.16 | ₩67,793 | ₩67,873 | ₩67,565 | ₩67,759 | -0.05% | 3만 |
|---|
| 2026.03.13 | ₩67,846 | ₩67,846 | ₩67,752 | ₩67,786 | -0.09% | 4.5천 |
|---|
| 2026.03.12 | ₩67,793 | ₩67,833 | ₩67,565 | ₩67,772 | -0.03% | 2.4만 |
|---|
| 2026.03.11 | ₩67,779 | ₩67,860 | ₩67,752 | ₩67,786 | +0.01% | 3.1만 |
|---|
| 2026.03.10 | ₩67,779 | ₩67,818 | ₩67,752 | ₩67,777 | -0.00% | 1.2만 |
|---|
| 2026.03.09 | ₩67,819 | ₩68,195 | ₩67,752 | ₩67,779 | -0.06% | 1.5만 |
|---|
| 2026.03.06 | ₩67,793 | ₩67,860 | ₩67,772 | ₩67,826 | +0.05% | 4.1천 |
|---|
| 2026.03.05 | ₩67,793 | ₩67,860 | ₩67,793 | ₩67,806 | +0.02% | 1.2만 |
|---|
| 2026.03.04 | ₩67,802 | ₩67,840 | ₩67,766 | ₩67,772 | -0.04% | 1.8만 |
|---|
| 2026.03.03 | ₩67,833 | ₩68,839 | ₩67,766 | ₩67,806 | -0.04% | 2.6만 |
|---|
| 2026.03.02 | ₩67,833 | ₩67,927 | ₩67,833 | ₩67,853 | +0.03% | 1.5만 |
|---|
| 2026.02.27 | ₩68,088 | ₩68,436 | ₩68,068 | ₩68,101 | +0.02% | 1.4만 |
|---|
| 2026.02.26 | ₩68,101 | ₩68,101 | ₩68,027 | ₩68,047 | -0.08% | 2.4만 |
|---|
| 2026.02.25 | ₩68,021 | ₩68,034 | ₩68,021 | ₩68,027 | +0.01% | 5천 |
|---|
| 2026.02.24 | ₩68,047 | ₩68,054 | ₩68,002 | ₩68,027 | -0.03% | 1.2만 |
|---|
| 2026.02.23 | ₩68,007 | ₩68,021 | ₩67,994 | ₩68,007 | 0.00% | 1.6천 |
|---|
| 2026.02.20 | ₩67,994 | ₩68,041 | ₩67,980 | ₩67,992 | -0.00% | 1.9만 |
|---|
| 2026.02.19 | ₩67,980 | ₩68,061 | ₩67,980 | ₩67,980 | 0.00% | 3.6천 |
|---|
| 2026.02.18 | ₩67,967 | ₩68,061 | ₩67,947 | ₩67,994 | +0.04% | 7.5천 |
|---|
| 2026.02.17 | ₩67,967 | ₩68,047 | ₩67,927 | ₩67,980 | +0.02% | 8.1천 |
|---|
| 2026.02.13 | ₩67,980 | ₩68,061 | ₩67,927 | ₩67,960 | -0.03% | 1.1만 |
|---|
| 2026.02.12 | ₩67,913 | ₩67,980 | ₩67,873 | ₩67,967 | +0.08% | 1.8만 |
|---|
| 2026.02.11 | ₩67,886 | ₩67,987 | ₩67,885 | ₩67,886 | 0.00% | 1.9천 |
|---|
| 2026.02.10 | ₩68,182 | ₩68,182 | ₩67,873 | ₩67,905 | -0.41% | 1.7만 |
|---|
| 2026.02.09 | ₩67,913 | ₩68,182 | ₩67,860 | ₩67,866 | -0.07% | 7.8천 |
|---|
| 2026.02.06 | ₩67,873 | ₩68,195 | ₩67,819 | ₩67,873 | 0.00% | 9.5천 |
|---|
| 2026.02.05 | ₩67,829 | ₩67,886 | ₩67,829 | ₩67,853 | +0.04% | 3.1천 |
|---|
| 2026.02.04 | ₩67,806 | ₩67,840 | ₩67,806 | ₩67,813 | +0.01% | 1.3천 |
|---|
| 2026.02.03 | ₩67,779 | ₩67,873 | ₩67,772 | ₩67,799 | +0.03% | 2.8천 |
|---|
| 2026.02.02 | ₩67,766 | ₩68,088 | ₩67,713 | ₩67,799 | +0.05% | 3.1만 |
|---|
| 2026.01.30 | ₩67,927 | ₩68,021 | ₩67,900 | ₩67,937 | +0.02% | 4.3만 |
|---|
| 2026.01.29 | ₩68,182 | ₩68,879 | ₩67,893 | ₩67,940 | -0.35% | 5.6만 |
|---|
| 2026.01.28 | ₩67,886 | ₩67,886 | ₩67,860 | ₩67,880 | -0.01% | 5.1천 |
|---|
| 2026.01.27 | ₩67,860 | ₩67,900 | ₩67,846 | ₩67,880 | +0.03% | 1.9천 |
|---|
| 2026.01.26 | ₩67,967 | ₩68,906 | ₩67,819 | ₩68,222 | +0.37% | 1.3만 |
|---|
| 2026.01.23 | ₩67,793 | ₩67,840 | ₩67,752 | ₩67,813 | +0.03% | 3만 |
|---|
| 2026.01.22 | ₩67,806 | ₩67,840 | ₩67,779 | ₩67,826 | +0.03% | 1.7만 |
|---|
| 2026.01.21 | ₩67,806 | ₩67,846 | ₩67,799 | ₩67,826 | +0.03% | 1.6만 |
|---|
| 2026.01.20 | ₩67,927 | ₩67,927 | ₩67,779 | ₩67,805 | -0.18% | 3.2만 |
|---|
| 2026.01.16 | ₩67,766 | ₩67,805 | ₩67,752 | ₩67,766 | 0.00% | 1.7만 |
|---|
| 2026.01.15 | ₩67,746 | ₩67,766 | ₩67,726 | ₩67,756 | +0.02% | 1.1만 |
|---|
| 2026.01.14 | ₩67,752 | ₩67,772 | ₩67,726 | ₩67,772 | +0.03% | 2.5만 |
|---|
| 2026.01.13 | ₩67,689 | ₩67,752 | ₩67,658 | ₩67,726 | +0.05% | 2.7만 |
|---|
| 2026.01.12 | ₩67,672 | ₩67,793 | ₩67,672 | ₩67,739 | +0.10% | 9.4천 |
|---|
| 2026.01.09 | ₩67,685 | ₩67,766 | ₩67,672 | ₩67,726 | +0.06% | 2.3만 |
|---|
| 2026.01.08 | ₩67,618 | ₩67,699 | ₩67,618 | ₩67,692 | +0.11% | 4.3천 |
|---|
| 2026.01.07 | ₩67,658 | ₩67,750 | ₩67,640 | ₩67,658 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩67,591 | ₩67,900 | ₩67,591 | ₩67,683 | +0.13% | 8.7천 |
|---|
| 2026.01.05 | ₩67,570 | ₩67,739 | ₩67,551 | ₩67,612 | +0.06% | 2.8만 |
|---|
| 2026.01.02 | ₩67,551 | ₩67,658 | ₩67,551 | ₩67,613 | +0.09% | 1.3만 |
|---|
| 2025.12.31 | ₩67,860 | ₩67,873 | ₩67,551 | ₩67,585 | -0.41% | 2.6만 |
|---|
| 2025.12.30 | ₩67,685 | ₩67,685 | ₩67,511 | ₩67,524 | -0.24% | 2.4천 |
|---|
| 2025.12.29 | ₩67,712 | ₩67,712 | ₩67,683 | ₩67,692 | -0.03% | 1.2천 |
|---|
| 2025.12.26 | ₩67,646 | ₩67,719 | ₩67,646 | ₩67,672 | +0.04% | 800 |
|---|
| 2025.12.24 | ₩67,641 | ₩67,679 | ₩67,641 | ₩67,679 | +0.06% | 1.2천 |
|---|
| 2025.12.23 | ₩67,645 | ₩67,685 | ₩67,645 | ₩67,658 | +0.02% | 1.5천 |
|---|
| 2025.12.22 | ₩67,658 | ₩67,712 | ₩67,649 | ₩67,699 | +0.06% | 6.9천 |
|---|
| 2025.12.19 | ₩67,624 | ₩67,645 | ₩67,624 | ₩67,645 | +0.03% | 2.8천 |
|---|
| 2025.12.18 | ₩67,632 | ₩67,658 | ₩67,632 | ₩67,658 | +0.04% | 3.8천 |
|---|
| 2025.12.17 | ₩67,632 | ₩67,632 | ₩67,602 | ₩67,625 | -0.01% | 2.3천 |
|---|
| 2025.12.16 | ₩67,598 | ₩67,598 | ₩67,598 | ₩67,598 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩67,585 | ₩67,591 | ₩67,570 | ₩67,591 | +0.01% | 900 |
|---|
| 2025.12.12 | ₩67,551 | ₩67,591 | ₩67,551 | ₩67,586 | +0.05% | 2.4천 |
|---|
| 2025.12.11 | ₩67,538 | ₩67,565 | ₩67,538 | ₩67,565 | +0.04% | 1.2천 |
|---|
| 2025.12.10 | ₩67,522 | ₩67,578 | ₩67,522 | ₩67,555 | +0.05% | 4.4천 |
|---|
| 2025.12.09 | ₩67,498 | ₩67,551 | ₩67,498 | ₩67,538 | +0.06% | 4.6천 |
|---|
| 2025.12.08 | ₩67,498 | ₩67,578 | ₩67,471 | ₩67,498 | 0.00% | 1.3만 |
|---|
| 2025.12.05 | ₩67,516 | ₩67,538 | ₩67,511 | ₩67,511 | -0.01% | 2.9천 |
|---|
| 2025.12.04 | ₩67,524 | ₩67,569 | ₩67,498 | ₩67,531 | +0.01% | 2.9천 |
|---|
| 2025.12.03 | ₩67,524 | ₩67,538 | ₩67,524 | ₩67,531 | +0.01% | 8.4천 |
|---|
| 2025.12.02 | ₩67,511 | ₩67,558 | ₩67,511 | ₩67,538 | +0.04% | 2.5천 |
|---|
| 2025.12.01 | ₩67,739 | ₩67,739 | ₩67,484 | ₩67,545 | -0.29% | 6천 |
|---|
| 2025.11.28 | ₩67,873 | ₩67,873 | ₩67,712 | ₩67,726 | -0.22% | 1.6천 |
|---|
| 2025.11.26 | ₩67,699 | ₩67,766 | ₩67,685 | ₩67,699 | 0.00% | 1.9천 |
|---|
| 2025.11.25 | ₩67,671 | ₩69,013 | ₩67,658 | ₩67,685 | +0.02% | 8.9천 |
|---|
| 2025.11.24 | ₩67,658 | ₩67,658 | ₩67,638 | ₩67,652 | -0.01% | 1.9천 |
|---|
| 2025.11.21 | ₩67,632 | ₩67,632 | ₩67,625 | ₩67,625 | -0.01% | 700 |
|---|
| 2025.11.20 | ₩67,565 | ₩67,618 | ₩67,565 | ₩67,598 | +0.05% | 700 |
|---|
| 2025.11.19 | ₩67,618 | ₩67,618 | ₩67,565 | ₩67,585 | -0.05% | 1.6천 |
|---|
| 2025.11.18 | ₩67,591 | ₩67,591 | ₩67,538 | ₩67,571 | -0.03% | 3.4천 |
|---|
| 2025.11.17 | ₩67,570 | ₩67,591 | ₩67,570 | ₩67,591 | +0.03% | 3.2천 |
|---|
| 2025.11.14 | ₩67,545 | ₩67,545 | ₩67,538 | ₩67,538 | -0.01% | 400 |
|---|
| 2025.11.13 | ₩67,551 | ₩67,658 | ₩67,551 | ₩67,571 | +0.03% | 6.4천 |
|---|
| 2025.11.12 | ₩67,558 | ₩67,590 | ₩67,524 | ₩67,557 | -0.00% | 2.4천 |
|---|
| 2025.11.11 | ₩67,511 | ₩67,632 | ₩67,511 | ₩67,551 | +0.06% | 3천 |
|---|
| 2025.11.10 | ₩67,531 | ₩67,531 | ₩67,531 | ₩67,531 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩67,516 | ₩67,632 | ₩67,516 | ₩67,538 | +0.03% | 1.9천 |
|---|
| 2025.11.06 | ₩67,495 | ₩67,591 | ₩67,495 | ₩67,538 | +0.06% | 2.8천 |
|---|
| 2025.11.05 | ₩67,444 | ₩67,511 | ₩67,444 | ₩67,511 | +0.10% | 1.4천 |
|---|
| 2025.11.04 | ₩67,591 | ₩67,591 | ₩67,444 | ₩67,484 | -0.16% | 6.4천 |
|---|
| 2025.11.03 | ₩67,431 | ₩67,551 | ₩67,417 | ₩67,471 | +0.06% | 1만 |
|---|
| 2025.10.31 | ₩67,726 | ₩67,726 | ₩67,618 | ₩67,685 | -0.06% | 2.1만 |
|---|
| 2025.10.30 | ₩67,658 | ₩67,658 | ₩67,632 | ₩67,652 | -0.01% | 900 |
|---|
| 2025.10.29 | ₩67,723 | ₩67,723 | ₩67,618 | ₩67,632 | -0.13% | 1.1만 |
|---|
| 2025.10.28 | ₩67,672 | ₩67,672 | ₩67,672 | ₩67,672 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩67,712 | ₩68,021 | ₩67,685 | ₩67,886 | +0.26% | 1.1만 |
|---|
| 2025.10.24 | ₩67,665 | ₩67,873 | ₩67,665 | ₩67,679 | +0.02% | 3.2천 |
|---|
| 2025.10.23 | ₩67,712 | ₩67,819 | ₩67,699 | ₩67,746 | +0.05% | 9천 |
|---|
| 2025.10.22 | ₩67,658 | ₩67,679 | ₩67,658 | ₩67,679 | +0.03% | 200 |
|---|
| 2025.10.21 | ₩67,726 | ₩67,779 | ₩67,719 | ₩67,719 | -0.01% | 4.8천 |
|---|
| 2025.10.20 | ₩67,699 | ₩67,699 | ₩67,685 | ₩67,685 | -0.02% | 1.1천 |
|---|
| 2025.10.17 | ₩67,724 | ₩67,860 | ₩67,632 | ₩67,679 | -0.07% | 7.2천 |
|---|
| 2025.10.16 | ₩67,685 | ₩67,833 | ₩67,618 | ₩67,685 | 0.00% | 9.7천 |
|---|
| 2025.10.15 | ₩67,640 | ₩67,672 | ₩67,591 | ₩67,632 | -0.01% | 2.5천 |
|---|
| 2025.10.14 | ₩67,591 | ₩67,632 | ₩67,591 | ₩67,632 | +0.06% | 400 |
|---|
| 2025.10.13 | ₩67,612 | ₩67,638 | ₩67,578 | ₩67,638 | +0.04% | 400 |
|---|
| 2025.10.10 | ₩67,578 | ₩67,632 | ₩67,578 | ₩67,632 | +0.08% | 200 |
|---|