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 | ₩66,959 | ₩67,093 | ₩66,851 | ₩66,999 | +0.06% | 7.5만 |
| 2026.10.08 | ₩66,972 | ₩66,972 | ₩66,369 | ₩66,851 | -0.18% | 8.7만 |
| 2026.10.07 | ₩66,771 | ₩67,106 | ₩66,717 | ₩66,851 | +0.12% | 7.5만 |
| 2026.10.06 | ₩66,784 | ₩66,932 | ₩66,328 | ₩66,783 | -0.00% | 8.4만 |
| 2026.10.05 | ₩66,878 | ₩66,878 | ₩66,771 | ₩66,825 | -0.08% | 4.2만 |
| 2026.10.02 | ₩66,999 | ₩66,999 | ₩66,851 | ₩66,878 | -0.18% | 6만 |
| 2026.10.01 | ₩66,757 | ₩67,160 | ₩66,731 | ₩66,795 | +0.06% | 8만 |
| 2026.09.30 | ₩66,972 | ₩67,026 | ₩66,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,731 |
| -0.36% |
| 10.2만 |
| 2026.09.29 | ₩66,731 | ₩66,757 | ₩65,336 | ₩66,690 | -0.06% | 8.4만 |
|---|
| 2026.09.28 | ₩66,838 | ₩66,865 | ₩66,711 | ₩66,731 | -0.16% | 2.8만 |
|---|
| 2026.09.25 | ₩66,918 | ₩66,945 | ₩66,825 | ₩66,851 | -0.10% | 5.7만 |
|---|
| 2026.09.24 | ₩67,066 | ₩67,066 | ₩66,932 | ₩66,972 | -0.14% | 5.2만 |
|---|
| 2026.09.23 | ₩67,267 | ₩67,267 | ₩67,039 | ₩67,079 | -0.28% | 4.1만 |
|---|
| 2026.09.22 | ₩67,388 | ₩67,388 | ₩67,133 | ₩67,146 | -0.36% | 4.9만 |
|---|
| 2026.09.21 | ₩67,227 | ₩67,871 | ₩67,214 | ₩67,254 | +0.04% | 9만 |
|---|
| 2026.09.18 | ₩67,294 | ₩67,576 | ₩67,234 | ₩67,294 | 0.00% | 5.8만 |
|---|
| 2026.09.17 | ₩67,361 | ₩67,589 | ₩67,267 | ₩67,341 | -0.03% | 3.4만 |
|---|
| 2026.09.16 | ₩67,254 | ₩67,455 | ₩67,254 | ₩67,307 | +0.08% | 5.7만 |
|---|
| 2026.09.15 | ₩67,348 | ₩67,348 | ₩67,254 | ₩67,294 | -0.08% | 3.1만 |
|---|
| 2026.09.14 | ₩67,401 | ₩67,401 | ₩67,281 | ₩67,334 | -0.10% | 6.7만 |
|---|
| 2026.09.11 | ₩67,415 | ₩67,415 | ₩67,254 | ₩67,307 | -0.16% | 2.6만 |
|---|
| 2026.09.10 | ₩67,388 | ₩67,388 | ₩67,274 | ₩67,281 | -0.16% | 2.5만 |
|---|
| 2026.09.09 | ₩67,415 | ₩67,750 | ₩67,401 | ₩67,401 | -0.02% | 3.4만 |
|---|
| 2026.09.08 | ₩67,468 | ₩67,589 | ₩67,415 | ₩67,495 | +0.04% | 6.4만 |
|---|
| 2026.09.04 | ₩67,535 | ₩67,535 | ₩67,425 | ₩67,468 | -0.10% | 3.7만 |
|---|
| 2026.09.03 | ₩67,401 | ₩67,804 | ₩67,401 | ₩67,562 | +0.24% | 6.7만 |
|---|
| 2026.09.02 | ₩67,415 | ₩67,495 | ₩67,401 | ₩67,467 | +0.08% | 4.6만 |
|---|
| 2026.09.01 | ₩67,415 | ₩67,562 | ₩67,408 | ₩67,535 | +0.18% | 5.3만 |
|---|
| 2026.08.31 | ₩67,495 | ₩67,515 | ₩67,408 | ₩67,482 | -0.02% | 5.9만 |
|---|
| 2026.08.28 | ₩67,616 | ₩67,696 | ₩67,616 | ₩67,656 | +0.06% | 1.9만 |
|---|
| 2026.08.27 | ₩67,629 | ₩67,951 | ₩67,609 | ₩67,690 | +0.09% | 3.4만 |
|---|
| 2026.08.26 | ₩67,683 | ₩67,737 | ₩67,629 | ₩67,676 | -0.01% | 7.1만 |
|---|
| 2026.08.25 | ₩67,723 | ₩67,723 | ₩67,596 | ₩67,649 | -0.11% | 2.4만 |
|---|
| 2026.08.24 | ₩67,643 | ₩67,670 | ₩67,596 | ₩67,629 | -0.02% | 1.4만 |
|---|
| 2026.08.21 | ₩67,586 | ₩67,629 | ₩67,576 | ₩67,596 | +0.01% | 2.1만 |
|---|
| 2026.08.20 | ₩67,576 | ₩67,629 | ₩67,535 | ₩67,589 | +0.02% | 1.9만 |
|---|
| 2026.08.19 | ₩67,643 | ₩67,683 | ₩67,576 | ₩67,609 | -0.05% | 4.6만 |
|---|
| 2026.08.18 | ₩67,562 | ₩67,656 | ₩67,522 | ₩67,609 | +0.07% | 5.4만 |
|---|
| 2026.08.17 | ₩67,603 | ₩67,643 | ₩67,562 | ₩67,589 | -0.02% | 3.3만 |
|---|
| 2026.08.14 | ₩67,656 | ₩67,670 | ₩67,576 | ₩67,656 | 0.00% | 1.2만 |
|---|
| 2026.08.13 | ₩67,643 | ₩67,643 | ₩67,569 | ₩67,582 | -0.09% | 5.9만 |
|---|
| 2026.08.12 | ₩67,468 | ₩67,643 | ₩67,442 | ₩67,566 | +0.15% | 4.9만 |
|---|
| 2026.08.11 | ₩67,643 | ₩67,643 | ₩67,549 | ₩67,576 | -0.10% | 1.6만 |
|---|
| 2026.08.10 | ₩67,482 | ₩67,562 | ₩67,482 | ₩67,541 | +0.09% | 1.2만 |
|---|
| 2026.08.07 | ₩67,495 | ₩67,576 | ₩67,495 | ₩67,576 | +0.12% | 1.7만 |
|---|
| 2026.08.06 | ₩67,670 | ₩67,670 | ₩67,482 | ₩67,535 | -0.20% | 4.3만 |
|---|
| 2026.08.05 | ₩67,495 | ₩67,495 | ₩67,442 | ₩67,471 | -0.04% | 1.7만 |
|---|
| 2026.08.04 | ₩67,415 | ₩67,482 | ₩67,401 | ₩67,448 | +0.05% | 10.1만 |
|---|
| 2026.08.03 | ₩67,401 | ₩67,495 | ₩67,401 | ₩67,428 | +0.04% | 2.6만 |
|---|
| 2026.07.31 | ₩67,401 | ₩67,455 | ₩67,401 | ₩67,415 | +0.02% | 1.6만 |
|---|
| 2026.07.30 | ₩67,629 | ₩67,629 | ₩67,549 | ₩67,589 | -0.06% | 4.7만 |
|---|
| 2026.07.29 | ₩67,495 | ₩67,616 | ₩67,495 | ₩67,582 | +0.13% | 8천 |
|---|
| 2026.07.28 | ₩67,562 | ₩67,643 | ₩67,509 | ₩67,556 | -0.01% | 1.4만 |
|---|
| 2026.07.27 | ₩67,616 | ₩67,616 | ₩67,509 | ₩67,556 | -0.09% | 1.9만 |
|---|
| 2026.07.24 | ₩67,495 | ₩67,589 | ₩67,495 | ₩67,582 | +0.13% | 1.8만 |
|---|
| 2026.07.23 | ₩67,576 | ₩67,623 | ₩67,535 | ₩67,549 | -0.04% | 2만 |
|---|
| 2026.07.22 | ₩67,603 | ₩67,629 | ₩67,603 | ₩67,609 | +0.01% | 3.1만 |
|---|
| 2026.07.21 | ₩67,603 | ₩67,643 | ₩67,603 | ₩67,609 | +0.01% | 2.2만 |
|---|
| 2026.07.20 | ₩67,603 | ₩67,683 | ₩67,603 | ₩67,636 | +0.05% | 1.4만 |
|---|
| 2026.07.17 | ₩67,616 | ₩67,656 | ₩67,616 | ₩67,636 | +0.03% | 3.8천 |
|---|
| 2026.07.16 | ₩67,596 | ₩67,670 | ₩67,589 | ₩67,623 | +0.04% | 2.8천 |
|---|
| 2026.07.15 | ₩67,616 | ₩67,683 | ₩67,609 | ₩67,629 | +0.02% | 6.2천 |
|---|
| 2026.07.14 | ₩67,549 | ₩67,683 | ₩67,549 | ₩67,663 | +0.17% | 6.1천 |
|---|
| 2026.07.13 | ₩67,616 | ₩67,683 | ₩67,603 | ₩67,623 | +0.01% | 5.6천 |
|---|
| 2026.07.10 | ₩67,616 | ₩67,683 | ₩67,576 | ₩67,636 | +0.03% | 1.4만 |
|---|
| 2026.07.09 | ₩67,603 | ₩67,831 | ₩67,603 | ₩67,649 | +0.07% | 6.1만 |
|---|
| 2026.07.08 | ₩67,549 | ₩67,656 | ₩67,549 | ₩67,596 | +0.07% | 4.6만 |
|---|
| 2026.07.07 | ₩67,603 | ₩67,683 | ₩67,589 | ₩67,596 | -0.01% | 1.8만 |
|---|
| 2026.07.06 | ₩67,572 | ₩68,005 | ₩67,572 | ₩67,664 | +0.14% | 3.5만 |
|---|
| 2026.07.02 | ₩67,589 | ₩67,643 | ₩67,582 | ₩67,582 | -0.01% | 1.6만 |
|---|
| 2026.07.01 | ₩67,549 | ₩67,656 | ₩67,549 | ₩67,636 | +0.13% | 2.1만 |
|---|
| 2026.06.30 | ₩67,495 | ₩67,643 | ₩67,495 | ₩67,623 | +0.19% | 1.1만 |
|---|
| 2026.06.29 | ₩67,710 | ₩67,763 | ₩67,710 | ₩67,750 | +0.06% | 8.5천 |
|---|
| 2026.06.26 | ₩67,804 | ₩67,844 | ₩67,757 | ₩67,789 | -0.02% | 9.8천 |
|---|
| 2026.06.25 | ₩67,710 | ₩67,790 | ₩67,710 | ₩67,730 | +0.03% | 6.3천 |
|---|
| 2026.06.24 | ₩67,683 | ₩67,844 | ₩67,683 | ₩67,710 | +0.04% | 2.2천 |
|---|
| 2026.06.23 | ₩67,696 | ₩67,763 | ₩67,671 | ₩67,710 | +0.02% | 2만 |
|---|
| 2026.06.22 | ₩67,676 | ₩67,750 | ₩67,643 | ₩67,683 | +0.01% | 1.6만 |
|---|
| 2026.06.18 | ₩67,683 | ₩67,750 | ₩67,656 | ₩67,656 | -0.04% | 1.2만 |
|---|
| 2026.06.17 | ₩67,603 | ₩67,924 | ₩67,603 | ₩67,656 | +0.08% | 2.3만 |
|---|
| 2026.06.16 | ₩67,710 | ₩67,737 | ₩67,629 | ₩67,690 | -0.03% | 1.1만 |
|---|
| 2026.06.15 | ₩67,643 | ₩67,656 | ₩67,623 | ₩67,643 | 0.00% | 5.5천 |
|---|
| 2026.06.12 | ₩67,609 | ₩67,616 | ₩67,603 | ₩67,609 | 0.00% | 5.6천 |
|---|
| 2026.06.11 | ₩67,596 | ₩67,670 | ₩67,576 | ₩67,609 | +0.02% | 1.1만 |
|---|
| 2026.06.10 | ₩67,670 | ₩67,670 | ₩67,535 | ₩67,549 | -0.18% | 4.1만 |
|---|
| 2026.06.09 | ₩67,596 | ₩67,616 | ₩67,576 | ₩67,596 | 0.00% | 8.1천 |
|---|
| 2026.06.08 | ₩67,603 | ₩67,603 | ₩67,562 | ₩67,576 | -0.04% | 1.2만 |
|---|
| 2026.06.05 | ₩67,589 | ₩67,603 | ₩67,522 | ₩67,549 | -0.06% | 2.5만 |
|---|
| 2026.06.04 | ₩67,576 | ₩67,603 | ₩67,549 | ₩67,596 | +0.03% | 5.1천 |
|---|
| 2026.06.03 | ₩67,529 | ₩67,884 | ₩67,522 | ₩67,616 | +0.13% | 2.6만 |
|---|
| 2026.06.02 | ₩67,522 | ₩67,616 | ₩67,522 | ₩67,588 | +0.10% | 1.6만 |
|---|
| 2026.06.01 | ₩67,489 | ₩67,616 | ₩67,489 | ₩67,522 | +0.05% | 1.6만 |
|---|
| 2026.05.29 | ₩67,495 | ₩67,576 | ₩67,468 | ₩67,535 | +0.06% | 2.1만 |
|---|
| 2026.05.28 | ₩67,643 | ₩67,683 | ₩67,603 | ₩67,656 | +0.02% | 1.2만 |
|---|
| 2026.05.27 | ₩67,589 | ₩67,682 | ₩67,589 | ₩67,643 | +0.08% | 2만 |
|---|
| 2026.05.26 | ₩67,603 | ₩67,992 | ₩67,495 | ₩67,656 | +0.08% | 2.3만 |
|---|
| 2026.05.22 | ₩67,576 | ₩67,750 | ₩67,401 | ₩67,549 | -0.04% | 1.6만 |
|---|
| 2026.05.21 | ₩67,509 | ₩67,556 | ₩67,490 | ₩67,529 | +0.03% | 2.8천 |
|---|
| 2026.05.20 | ₩67,522 | ₩67,576 | ₩67,468 | ₩67,529 | +0.01% | 8.2천 |
|---|
| 2026.05.19 | ₩67,495 | ₩67,576 | ₩67,495 | ₩67,556 | +0.09% | 3.8만 |
|---|
| 2026.05.18 | ₩67,710 | ₩67,710 | ₩67,495 | ₩67,515 | -0.29% | 3.4만 |
|---|
| 2026.05.15 | ₩67,603 | ₩67,603 | ₩67,482 | ₩67,522 | -0.12% | 1.8만 |
|---|
| 2026.05.14 | ₩67,562 | ₩68,407 | ₩67,535 | ₩67,616 | +0.08% | 4.4만 |
|---|
| 2026.05.13 | ₩67,629 | ₩67,951 | ₩67,522 | ₩67,616 | -0.02% | 3.8만 |
|---|
| 2026.05.12 | ₩67,562 | ₩67,562 | ₩67,522 | ₩67,542 | -0.03% | 1.4만 |
|---|
| 2026.05.11 | ₩67,573 | ₩67,656 | ₩67,535 | ₩67,576 | +0.00% | 2만 |
|---|
| 2026.05.08 | ₩67,569 | ₩67,643 | ₩67,569 | ₩67,596 | +0.04% | 8.3천 |
|---|
| 2026.05.07 | ₩67,562 | ₩67,643 | ₩67,522 | ₩67,589 | +0.04% | 1.2만 |
|---|
| 2026.05.06 | ₩67,549 | ₩67,656 | ₩67,542 | ₩67,616 | +0.10% | 7.2만 |
|---|
| 2026.05.05 | ₩67,549 | ₩67,616 | ₩67,509 | ₩67,573 | +0.04% | 8.6천 |
|---|
| 2026.05.04 | ₩67,495 | ₩67,562 | ₩67,495 | ₩67,542 | +0.07% | 2만 |
|---|
| 2026.05.01 | ₩67,549 | ₩67,931 | ₩67,509 | ₩67,589 | +0.06% | 2.9만 |
|---|
| 2026.04.30 | ₩67,522 | ₩67,535 | ₩67,495 | ₩67,529 | +0.01% | 1.8만 |
|---|
| 2026.04.29 | ₩67,763 | ₩67,992 | ₩67,690 | ₩67,743 | -0.03% | 2.1만 |
|---|
| 2026.04.28 | ₩67,739 | ₩67,757 | ₩67,670 | ₩67,683 | -0.08% | 8.1천 |
|---|
| 2026.04.27 | ₩67,737 | ₩67,804 | ₩67,737 | ₩67,743 | +0.01% | 1.8만 |
|---|
| 2026.04.24 | ₩67,723 | ₩67,777 | ₩67,723 | ₩67,743 | +0.03% | 2.5만 |
|---|
| 2026.04.23 | ₩67,804 | ₩67,804 | ₩67,723 | ₩67,730 | -0.11% | 2.7만 |
|---|
| 2026.04.22 | ₩67,723 | ₩67,750 | ₩67,683 | ₩67,737 | +0.02% | 1.2만 |
|---|
| 2026.04.21 | ₩67,710 | ₩67,777 | ₩67,670 | ₩67,717 | +0.01% | 1.2만 |
|---|
| 2026.04.20 | ₩67,710 | ₩67,723 | ₩67,683 | ₩67,696 | -0.02% | 7.7만 |
|---|
| 2026.04.17 | ₩67,696 | ₩67,790 | ₩67,696 | ₩67,710 | +0.02% | 7.3천 |
|---|
| 2026.04.16 | ₩67,763 | ₩67,804 | ₩67,643 | ₩67,749 | -0.02% | 1.3만 |
|---|
| 2026.04.15 | ₩67,670 | ₩67,737 | ₩67,656 | ₩67,676 | +0.01% | 1.7만 |
|---|
| 2026.04.14 | ₩67,656 | ₩67,703 | ₩67,616 | ₩67,656 | 0.00% | 1만 |
|---|
| 2026.04.13 | ₩67,723 | ₩67,737 | ₩67,616 | ₩67,663 | -0.09% | 1.1만 |
|---|
| 2026.04.10 | ₩67,656 | ₩67,992 | ₩67,656 | ₩67,703 | +0.07% | 1.9만 |
|---|
| 2026.04.09 | ₩67,616 | ₩68,045 | ₩67,603 | ₩67,690 | +0.11% | 1.7만 |
|---|
| 2026.04.08 | ₩67,623 | ₩67,649 | ₩67,623 | ₩67,649 | +0.04% | 600 |
|---|
| 2026.04.07 | ₩67,562 | ₩67,636 | ₩67,535 | ₩67,609 | +0.07% | 8.3천 |
|---|
| 2026.04.06 | ₩67,522 | ₩67,582 | ₩67,482 | ₩67,557 | +0.05% | 1.9만 |
|---|
| 2026.04.02 | ₩67,549 | ₩67,924 | ₩67,541 | ₩67,601 | +0.08% | 2.3만 |
|---|
| 2026.04.01 | ₩67,509 | ₩67,562 | ₩67,401 | ₩67,529 | +0.03% | 1.3만 |
|---|
| 2026.03.31 | ₩67,549 | ₩67,804 | ₩67,442 | ₩67,519 | -0.04% | 2.2만 |
|---|
| 2026.03.30 | ₩67,670 | ₩67,750 | ₩67,670 | ₩67,683 | +0.02% | 9.6천 |
|---|
| 2026.03.27 | ₩67,656 | ₩67,683 | ₩67,597 | ₩67,663 | +0.01% | 6.2만 |
|---|
| 2026.03.26 | ₩67,670 | ₩67,670 | ₩67,649 | ₩67,670 | 0.00% | 2.5만 |
|---|
| 2026.03.25 | ₩67,676 | ₩67,676 | ₩67,562 | ₩67,656 | -0.03% | 5.4천 |
|---|
| 2026.03.24 | ₩67,737 | ₩67,750 | ₩67,676 | ₩67,676 | -0.09% | 2만 |
|---|
| 2026.03.23 | ₩67,763 | ₩67,777 | ₩67,737 | ₩67,750 | -0.02% | 1.4만 |
|---|
| 2026.03.20 | ₩67,750 | ₩67,817 | ₩67,723 | ₩67,723 | -0.04% | 2.6만 |
|---|
| 2026.03.19 | ₩67,789 | ₩67,871 | ₩67,777 | ₩67,797 | +0.01% | 2.2만 |
|---|
| 2026.03.18 | ₩67,804 | ₩67,831 | ₩67,790 | ₩67,804 | 0.00% | 4.3천 |
|---|
| 2026.03.17 | ₩67,831 | ₩67,924 | ₩67,804 | ₩67,831 | 0.00% | 1만 |
|---|
| 2026.03.16 | ₩67,804 | ₩67,884 | ₩67,576 | ₩67,770 | -0.05% | 3만 |
|---|
| 2026.03.13 | ₩67,857 | ₩67,857 | ₩67,763 | ₩67,797 | -0.09% | 4.5천 |
|---|
| 2026.03.12 | ₩67,804 | ₩67,844 | ₩67,576 | ₩67,784 | -0.03% | 2.4만 |
|---|
| 2026.03.11 | ₩67,790 | ₩67,871 | ₩67,763 | ₩67,797 | +0.01% | 3.1만 |
|---|
| 2026.03.10 | ₩67,790 | ₩67,829 | ₩67,763 | ₩67,788 | -0.00% | 1.2만 |
|---|
| 2026.03.09 | ₩67,831 | ₩68,206 | ₩67,763 | ₩67,790 | -0.06% | 1.5만 |
|---|
| 2026.03.06 | ₩67,804 | ₩67,871 | ₩67,784 | ₩67,837 | +0.05% | 4.1천 |
|---|
| 2026.03.05 | ₩67,804 | ₩67,871 | ₩67,804 | ₩67,817 | +0.02% | 1.2만 |
|---|
| 2026.03.04 | ₩67,813 | ₩67,851 | ₩67,777 | ₩67,784 | -0.04% | 1.8만 |
|---|
| 2026.03.03 | ₩67,844 | ₩68,850 | ₩67,777 | ₩67,817 | -0.04% | 2.6만 |
|---|
| 2026.03.02 | ₩67,844 | ₩67,938 | ₩67,844 | ₩67,864 | +0.03% | 1.5만 |
|---|
| 2026.02.27 | ₩68,099 | ₩68,448 | ₩68,079 | ₩68,112 | +0.02% | 1.4만 |
|---|
| 2026.02.26 | ₩68,112 | ₩68,112 | ₩68,038 | ₩68,059 | -0.08% | 2.4만 |
|---|
| 2026.02.25 | ₩68,032 | ₩68,045 | ₩68,032 | ₩68,038 | +0.01% | 5천 |
|---|
| 2026.02.24 | ₩68,059 | ₩68,065 | ₩68,013 | ₩68,038 | -0.03% | 1.2만 |
|---|
| 2026.02.23 | ₩68,018 | ₩68,032 | ₩68,005 | ₩68,018 | 0.00% | 1.6천 |
|---|
| 2026.02.20 | ₩68,005 | ₩68,052 | ₩67,992 | ₩68,004 | -0.00% | 1.9만 |
|---|
| 2026.02.19 | ₩67,992 | ₩68,072 | ₩67,992 | ₩67,992 | 0.00% | 3.6천 |
|---|
| 2026.02.18 | ₩67,978 | ₩68,072 | ₩67,958 | ₩68,005 | +0.04% | 7.5천 |
|---|
| 2026.02.17 | ₩67,978 | ₩68,059 | ₩67,938 | ₩67,992 | +0.02% | 8.1천 |
|---|
| 2026.02.13 | ₩67,992 | ₩68,072 | ₩67,938 | ₩67,971 | -0.03% | 1.1만 |
|---|
| 2026.02.12 | ₩67,924 | ₩67,992 | ₩67,884 | ₩67,978 | +0.08% | 1.8만 |
|---|
| 2026.02.11 | ₩67,898 | ₩67,998 | ₩67,896 | ₩67,898 | 0.00% | 1.9천 |
|---|
| 2026.02.10 | ₩68,193 | ₩68,193 | ₩67,884 | ₩67,916 | -0.41% | 1.7만 |
|---|
| 2026.02.09 | ₩67,924 | ₩68,193 | ₩67,871 | ₩67,877 | -0.07% | 7.8천 |
|---|
| 2026.02.06 | ₩67,884 | ₩68,206 | ₩67,831 | ₩67,884 | 0.00% | 9.5천 |
|---|
| 2026.02.05 | ₩67,840 | ₩67,898 | ₩67,840 | ₩67,864 | +0.04% | 3.1천 |
|---|
| 2026.02.04 | ₩67,817 | ₩67,851 | ₩67,817 | ₩67,824 | +0.01% | 1.3천 |
|---|
| 2026.02.03 | ₩67,790 | ₩67,884 | ₩67,784 | ₩67,810 | +0.03% | 2.8천 |
|---|
| 2026.02.02 | ₩67,777 | ₩68,099 | ₩67,725 | ₩67,810 | +0.05% | 3.1만 |
|---|
| 2026.01.30 | ₩67,938 | ₩68,032 | ₩67,911 | ₩67,949 | +0.02% | 4.3만 |
|---|
| 2026.01.29 | ₩68,193 | ₩68,890 | ₩67,904 | ₩67,951 | -0.35% | 5.6만 |
|---|
| 2026.01.28 | ₩67,898 | ₩67,898 | ₩67,871 | ₩67,891 | -0.01% | 5.1천 |
|---|
| 2026.01.27 | ₩67,871 | ₩67,911 | ₩67,857 | ₩67,891 | +0.03% | 1.9천 |
|---|
| 2026.01.26 | ₩67,978 | ₩68,917 | ₩67,831 | ₩68,233 | +0.37% | 1.3만 |
|---|
| 2026.01.23 | ₩67,804 | ₩67,851 | ₩67,763 | ₩67,824 | +0.03% | 3만 |
|---|
| 2026.01.22 | ₩67,817 | ₩67,851 | ₩67,790 | ₩67,837 | +0.03% | 1.7만 |
|---|
| 2026.01.21 | ₩67,817 | ₩67,857 | ₩67,810 | ₩67,837 | +0.03% | 1.6만 |
|---|
| 2026.01.20 | ₩67,938 | ₩67,938 | ₩67,790 | ₩67,816 | -0.18% | 3.2만 |
|---|
| 2026.01.16 | ₩67,777 | ₩67,816 | ₩67,763 | ₩67,777 | 0.00% | 1.7만 |
|---|
| 2026.01.15 | ₩67,757 | ₩67,777 | ₩67,737 | ₩67,768 | +0.02% | 1.1만 |
|---|
| 2026.01.14 | ₩67,763 | ₩67,784 | ₩67,737 | ₩67,784 | +0.03% | 2.5만 |
|---|
| 2026.01.13 | ₩67,700 | ₩67,763 | ₩67,670 | ₩67,737 | +0.05% | 2.7만 |
|---|
| 2026.01.12 | ₩67,683 | ₩67,804 | ₩67,683 | ₩67,750 | +0.10% | 9.4천 |
|---|
| 2026.01.09 | ₩67,696 | ₩67,777 | ₩67,683 | ₩67,737 | +0.06% | 2.3만 |
|---|
| 2026.01.08 | ₩67,629 | ₩67,710 | ₩67,629 | ₩67,703 | +0.11% | 4.3천 |
|---|
| 2026.01.07 | ₩67,670 | ₩67,761 | ₩67,651 | ₩67,670 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩67,603 | ₩67,911 | ₩67,603 | ₩67,694 | +0.13% | 8.7천 |
|---|
| 2026.01.05 | ₩67,581 | ₩67,750 | ₩67,562 | ₩67,623 | +0.06% | 2.8만 |
|---|
| 2026.01.02 | ₩67,562 | ₩67,670 | ₩67,562 | ₩67,624 | +0.09% | 1.3만 |
|---|
| 2025.12.31 | ₩67,871 | ₩67,884 | ₩67,562 | ₩67,596 | -0.41% | 2.6만 |
|---|
| 2025.12.30 | ₩67,696 | ₩67,696 | ₩67,522 | ₩67,535 | -0.24% | 2.4천 |
|---|
| 2025.12.29 | ₩67,723 | ₩67,723 | ₩67,694 | ₩67,703 | -0.03% | 1.2천 |
|---|
| 2025.12.26 | ₩67,658 | ₩67,730 | ₩67,658 | ₩67,683 | +0.04% | 800 |
|---|
| 2025.12.24 | ₩67,652 | ₩67,690 | ₩67,652 | ₩67,690 | +0.06% | 1.2천 |
|---|
| 2025.12.23 | ₩67,656 | ₩67,696 | ₩67,656 | ₩67,670 | +0.02% | 1.5천 |
|---|
| 2025.12.22 | ₩67,670 | ₩67,723 | ₩67,660 | ₩67,710 | +0.06% | 6.9천 |
|---|
| 2025.12.19 | ₩67,635 | ₩67,656 | ₩67,635 | ₩67,656 | +0.03% | 2.8천 |
|---|
| 2025.12.18 | ₩67,643 | ₩67,670 | ₩67,643 | ₩67,670 | +0.04% | 3.8천 |
|---|
| 2025.12.17 | ₩67,643 | ₩67,643 | ₩67,613 | ₩67,636 | -0.01% | 2.3천 |
|---|
| 2025.12.16 | ₩67,609 | ₩67,609 | ₩67,609 | ₩67,609 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩67,596 | ₩67,603 | ₩67,581 | ₩67,603 | +0.01% | 900 |
|---|
| 2025.12.12 | ₩67,562 | ₩67,603 | ₩67,562 | ₩67,597 | +0.05% | 2.4천 |
|---|
| 2025.12.11 | ₩67,549 | ₩67,576 | ₩67,549 | ₩67,576 | +0.04% | 1.2천 |
|---|
| 2025.12.10 | ₩67,533 | ₩67,589 | ₩67,533 | ₩67,566 | +0.05% | 4.4천 |
|---|
| 2025.12.09 | ₩67,509 | ₩67,562 | ₩67,509 | ₩67,549 | +0.06% | 4.6천 |
|---|
| 2025.12.08 | ₩67,509 | ₩67,589 | ₩67,482 | ₩67,509 | 0.00% | 1.3만 |
|---|
| 2025.12.05 | ₩67,527 | ₩67,549 | ₩67,522 | ₩67,522 | -0.01% | 2.9천 |
|---|
| 2025.12.04 | ₩67,535 | ₩67,580 | ₩67,509 | ₩67,542 | +0.01% | 2.9천 |
|---|
| 2025.12.03 | ₩67,535 | ₩67,549 | ₩67,535 | ₩67,542 | +0.01% | 8.4천 |
|---|
| 2025.12.02 | ₩67,522 | ₩67,569 | ₩67,522 | ₩67,549 | +0.04% | 2.5천 |
|---|
| 2025.12.01 | ₩67,750 | ₩67,750 | ₩67,495 | ₩67,556 | -0.29% | 6천 |
|---|
| 2025.11.28 | ₩67,884 | ₩67,884 | ₩67,723 | ₩67,737 | -0.22% | 1.6천 |
|---|
| 2025.11.26 | ₩67,710 | ₩67,777 | ₩67,696 | ₩67,710 | 0.00% | 1.9천 |
|---|
| 2025.11.25 | ₩67,682 | ₩69,024 | ₩67,670 | ₩67,696 | +0.02% | 8.9천 |
|---|
| 2025.11.24 | ₩67,670 | ₩67,670 | ₩67,649 | ₩67,663 | -0.01% | 1.9천 |
|---|
| 2025.11.21 | ₩67,643 | ₩67,643 | ₩67,636 | ₩67,636 | -0.01% | 700 |
|---|
| 2025.11.20 | ₩67,576 | ₩67,629 | ₩67,576 | ₩67,609 | +0.05% | 700 |
|---|
| 2025.11.19 | ₩67,629 | ₩67,629 | ₩67,576 | ₩67,596 | -0.05% | 1.6천 |
|---|
| 2025.11.18 | ₩67,603 | ₩67,603 | ₩67,549 | ₩67,582 | -0.03% | 3.4천 |
|---|
| 2025.11.17 | ₩67,581 | ₩67,603 | ₩67,581 | ₩67,603 | +0.03% | 3.2천 |
|---|
| 2025.11.14 | ₩67,556 | ₩67,556 | ₩67,549 | ₩67,549 | -0.01% | 400 |
|---|
| 2025.11.13 | ₩67,562 | ₩67,670 | ₩67,562 | ₩67,582 | +0.03% | 6.4천 |
|---|
| 2025.11.12 | ₩67,569 | ₩67,601 | ₩67,535 | ₩67,568 | -0.00% | 2.4천 |
|---|
| 2025.11.11 | ₩67,522 | ₩67,643 | ₩67,522 | ₩67,562 | +0.06% | 3천 |
|---|
| 2025.11.10 | ₩67,542 | ₩67,542 | ₩67,542 | ₩67,542 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩67,527 | ₩67,643 | ₩67,527 | ₩67,549 | +0.03% | 1.9천 |
|---|
| 2025.11.06 | ₩67,506 | ₩67,603 | ₩67,506 | ₩67,549 | +0.06% | 2.8천 |
|---|
| 2025.11.05 | ₩67,455 | ₩67,522 | ₩67,455 | ₩67,522 | +0.10% | 1.4천 |
|---|
| 2025.11.04 | ₩67,603 | ₩67,603 | ₩67,455 | ₩67,495 | -0.16% | 6.4천 |
|---|
| 2025.11.03 | ₩67,442 | ₩67,562 | ₩67,428 | ₩67,482 | +0.06% | 1만 |
|---|
| 2025.10.31 | ₩67,737 | ₩67,737 | ₩67,629 | ₩67,696 | -0.06% | 2.1만 |
|---|
| 2025.10.30 | ₩67,670 | ₩67,670 | ₩67,643 | ₩67,663 | -0.01% | 900 |
|---|
| 2025.10.29 | ₩67,734 | ₩67,734 | ₩67,629 | ₩67,643 | -0.13% | 1.1만 |
|---|
| 2025.10.28 | ₩67,683 | ₩67,683 | ₩67,683 | ₩67,683 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩67,723 | ₩68,032 | ₩67,696 | ₩67,898 | +0.26% | 1.1만 |
|---|
| 2025.10.24 | ₩67,676 | ₩67,884 | ₩67,676 | ₩67,690 | +0.02% | 3.2천 |
|---|
| 2025.10.23 | ₩67,723 | ₩67,831 | ₩67,710 | ₩67,757 | +0.05% | 9천 |
|---|
| 2025.10.22 | ₩67,670 | ₩67,690 | ₩67,670 | ₩67,690 | +0.03% | 200 |
|---|
| 2025.10.21 | ₩67,737 | ₩67,790 | ₩67,730 | ₩67,730 | -0.01% | 4.8천 |
|---|
| 2025.10.20 | ₩67,710 | ₩67,710 | ₩67,696 | ₩67,696 | -0.02% | 1.1천 |
|---|
| 2025.10.17 | ₩67,735 | ₩67,871 | ₩67,643 | ₩67,690 | -0.07% | 7.2천 |
|---|
| 2025.10.16 | ₩67,696 | ₩67,844 | ₩67,629 | ₩67,696 | 0.00% | 9.7천 |
|---|
| 2025.10.15 | ₩67,651 | ₩67,683 | ₩67,603 | ₩67,643 | -0.01% | 2.5천 |
|---|
| 2025.10.14 | ₩67,603 | ₩67,643 | ₩67,603 | ₩67,643 | +0.06% | 400 |
|---|
| 2025.10.13 | ₩67,623 | ₩67,649 | ₩67,589 | ₩67,649 | +0.04% | 400 |
|---|
| 2025.10.10 | ₩67,589 | ₩67,643 | ₩67,589 | ₩67,643 | +0.08% | 200 |
|---|