시장 데이터를 불러오는 중
전체 종목
Pzena International Value ETF 과거 주가
Pzena International Value ETF · PZIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pzena International Value ETF · PZIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,087 | ₩39,235 | ₩39,087 | ₩39,235 | +0.38% | 7.3천 |
| 2026.10.08 | ₩38,873 | ₩38,940 | ₩38,578 | ₩38,940 | +0.17% | 4.5천 |
| 2026.10.07 | ₩38,913 | ₩39,007 | ₩38,819 | ₩38,913 | 0.00% | 2.4천 |
| 2026.10.06 | ₩39,168 | ₩39,342 | ₩39,168 | ₩39,221 | +0.14% | 2.9천 |
| 2026.10.05 | ₩38,900 | ₩39,168 | ₩38,900 | ₩39,060 | +0.41% | 2.2천 |
| 2026.10.02 | ₩38,913 | ₩39,034 | ₩38,913 | ₩39,034 | +0.31% | 100 |
| 2026.10.01 | ₩39,060 | ₩39,060 | ₩39,034 | ₩39,034 | -0.07% | 100 |
| 2026.09.30 | ₩39,717 | ₩39,717 | ₩39,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,396 |
| -0.81% |
| 1.1천 |
| 2026.09.29 | ₩39,570 | ₩39,610 | ₩39,382 | ₩39,610 | +0.10% | 200 |
|---|
| 2026.09.28 | ₩39,785 | ₩39,852 | ₩39,785 | ₩39,852 | +0.17% | 900 |
|---|
| 2026.09.25 | ₩39,798 | ₩40,026 | ₩39,798 | ₩40,026 | +0.57% | 400 |
|---|
| 2026.09.24 | ₩39,570 | ₩39,664 | ₩39,570 | ₩39,664 | +0.24% | 100 |
|---|
| 2026.09.23 | ₩39,972 | ₩39,972 | ₩39,717 | ₩39,717 | -0.64% | 700 |
|---|
| 2026.09.22 | ₩40,080 | ₩40,227 | ₩40,080 | ₩40,200 | +0.30% | 500 |
|---|
| 2026.09.21 | ₩40,080 | ₩40,147 | ₩40,080 | ₩40,147 | +0.17% | 100 |
|---|
| 2026.09.18 | ₩39,744 | ₩39,892 | ₩39,744 | ₩39,892 | +0.37% | 300 |
|---|
| 2026.09.17 | ₩40,535 | ₩40,535 | ₩40,361 | ₩40,361 | -0.43% | 1.3천 |
|---|
| 2026.09.16 | ₩40,348 | ₩40,348 | ₩40,120 | ₩40,120 | -0.56% | 100 |
|---|
| 2026.09.15 | ₩40,442 | ₩40,442 | ₩40,321 | ₩40,374 | -0.17% | 300 |
|---|
| 2026.09.14 | ₩40,562 | ₩40,817 | ₩40,562 | ₩40,817 | +0.63% | 100 |
|---|
| 2026.09.11 | ₩40,535 | ₩40,616 | ₩40,495 | ₩40,562 | +0.07% | 1.3천 |
|---|
| 2026.09.10 | ₩40,495 | ₩40,495 | ₩40,334 | ₩40,334 | -0.40% | 800 |
|---|
| 2026.09.09 | ₩40,616 | ₩40,616 | ₩40,388 | ₩40,428 | -0.46% | 1.2천 |
|---|
| 2026.09.08 | ₩40,871 | ₩40,871 | ₩40,737 | ₩40,763 | -0.26% | 1.5천 |
|---|
| 2026.09.04 | ₩41,233 | ₩41,233 | ₩41,233 | ₩41,233 | 0.00% | 900 |
|---|
| 2026.09.03 | ₩41,206 | ₩41,380 | ₩41,125 | ₩41,380 | +0.42% | 1.3천 |
|---|
| 2026.09.02 | ₩40,857 | ₩40,951 | ₩40,857 | ₩40,911 | +0.13% | 900 |
|---|
| 2026.09.01 | ₩40,897 | ₩40,897 | ₩40,804 | ₩40,804 | -0.23% | 100 |
|---|
| 2026.08.31 | ₩41,125 | ₩41,125 | ₩41,018 | ₩41,018 | -0.26% | 1.3천 |
|---|
| 2026.08.28 | ₩41,152 | ₩41,152 | ₩40,924 | ₩40,964 | -0.46% | 2.5천 |
|---|
| 2026.08.27 | ₩40,790 | ₩40,951 | ₩40,790 | ₩40,951 | +0.39% | 400 |
|---|
| 2026.08.26 | ₩41,259 | ₩41,273 | ₩41,058 | ₩41,058 | -0.49% | 2.9천 |
|---|
| 2026.08.25 | ₩41,125 | ₩41,259 | ₩41,125 | ₩41,259 | +0.33% | 100 |
|---|
| 2026.08.24 | ₩41,233 | ₩41,313 | ₩41,233 | ₩41,273 | +0.10% | 1.1천 |
|---|
| 2026.08.21 | ₩41,139 | ₩41,179 | ₩41,032 | ₩41,112 | -0.07% | 1.8천 |
|---|
| 2026.08.20 | ₩40,790 | ₩40,817 | ₩40,790 | ₩40,817 | +0.07% | 100 |
|---|
| 2026.08.19 | ₩40,911 | ₩40,911 | ₩40,817 | ₩40,817 | -0.23% | 100 |
|---|
| 2026.08.18 | ₩40,562 | ₩40,562 | ₩40,562 | ₩40,562 | 0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩40,777 | ₩40,790 | ₩40,589 | ₩40,643 | -0.33% | 5.3천 |
|---|
| 2026.08.14 | ₩40,871 | ₩40,897 | ₩40,737 | ₩40,790 | -0.20% | 1.3천 |
|---|
| 2026.08.13 | ₩40,656 | ₩40,710 | ₩40,656 | ₩40,710 | +0.13% | 200 |
|---|
| 2026.08.12 | ₩40,562 | ₩40,629 | ₩40,562 | ₩40,629 | +0.17% | 100 |
|---|
| 2026.08.11 | ₩40,616 | ₩40,723 | ₩40,616 | ₩40,723 | +0.26% | 200 |
|---|
| 2026.08.10 | ₩40,710 | ₩40,777 | ₩40,683 | ₩40,750 | +0.10% | 6천 |
|---|
| 2026.08.07 | ₩40,790 | ₩40,830 | ₩40,790 | ₩40,830 | +0.10% | 1.2천 |
|---|
| 2026.08.06 | ₩40,629 | ₩40,656 | ₩40,549 | ₩40,549 | -0.20% | 1.6천 |
|---|
| 2026.08.05 | ₩40,495 | ₩40,549 | ₩40,401 | ₩40,495 | 0.00% | 1.6천 |
|---|
| 2026.08.04 | ₩40,187 | ₩40,522 | ₩40,187 | ₩40,522 | +0.83% | 1.3만 |
|---|
| 2026.08.03 | ₩40,361 | ₩40,374 | ₩40,294 | ₩40,294 | -0.17% | 1.6천 |
|---|
| 2026.07.31 | ₩40,012 | ₩40,227 | ₩40,012 | ₩40,187 | +0.44% | 2.3천 |
|---|
| 2026.07.30 | ₩40,053 | ₩40,294 | ₩40,053 | ₩40,294 | +0.60% | 1.5천 |
|---|
| 2026.07.29 | ₩39,731 | ₩39,731 | ₩39,677 | ₩39,677 | -0.13% | 1.5천 |
|---|
| 2026.07.28 | ₩39,355 | ₩39,570 | ₩39,355 | ₩39,449 | +0.24% | 4.6천 |
|---|
| 2026.07.27 | ₩39,275 | ₩39,275 | ₩39,221 | ₩39,221 | -0.14% | 1.6천 |
|---|
| 2026.07.24 | ₩38,725 | ₩38,765 | ₩38,725 | ₩38,765 | +0.10% | 1.5천 |
|---|
| 2026.07.23 | ₩38,511 | ₩38,511 | ₩38,430 | ₩38,430 | -0.21% | 2.5천 |
|---|
| 2026.07.22 | ₩39,020 | ₩39,047 | ₩38,886 | ₩38,886 | -0.34% | 5.3천 |
|---|
| 2026.07.21 | ₩38,457 | ₩38,698 | ₩38,457 | ₩38,645 | +0.49% | 1.5천 |
|---|
| 2026.07.20 | ₩38,658 | ₩38,658 | ₩38,417 | ₩38,417 | -0.62% | 2.6천 |
|---|
| 2026.07.17 | ₩38,631 | ₩38,792 | ₩38,631 | ₩38,792 | +0.42% | 1.5천 |
|---|
| 2026.07.16 | ₩38,832 | ₩39,020 | ₩38,832 | ₩38,953 | +0.31% | 2천 |
|---|
| 2026.07.15 | ₩38,832 | ₩38,953 | ₩38,832 | ₩38,953 | +0.31% | 1.5천 |
|---|
| 2026.07.14 | ₩38,967 | ₩38,967 | ₩38,698 | ₩38,698 | -0.69% | 1.5천 |
|---|
| 2026.07.13 | ₩38,779 | ₩38,779 | ₩38,564 | ₩38,564 | -0.55% | 2.2천 |
|---|
| 2026.07.10 | ₩38,765 | ₩38,779 | ₩38,725 | ₩38,725 | -0.10% | 2.9천 |
|---|
| 2026.07.09 | ₩38,484 | ₩38,551 | ₩38,457 | ₩38,457 | -0.07% | 4만 |
|---|
| 2026.07.08 | ₩38,390 | ₩38,417 | ₩38,122 | ₩38,390 | 0.00% | 4.4천 |
|---|
| 2026.07.07 | ₩38,926 | ₩38,926 | ₩38,672 | ₩38,672 | -0.65% | 1.6천 |
|---|
| 2026.07.06 | ₩38,752 | ₩38,913 | ₩38,725 | ₩38,886 | +0.35% | 1.9만 |
|---|
| 2026.07.02 | ₩38,765 | ₩38,765 | ₩38,430 | ₩38,551 | -0.55% | 1.6천 |
|---|
| 2026.07.01 | ₩37,854 | ₩37,947 | ₩37,854 | ₩37,867 | +0.04% | 3.1천 |
|---|
| 2026.06.30 | ₩37,679 | ₩37,787 | ₩37,679 | ₩37,760 | +0.21% | 1.6천 |
|---|
| 2026.06.29 | ₩37,666 | ₩37,800 | ₩37,585 | ₩37,800 | +0.36% | 2.2천 |
|---|
| 2026.06.26 | ₩37,626 | ₩37,773 | ₩37,599 | ₩37,599 | -0.07% | 2.5천 |
|---|
| 2026.06.25 | ₩37,813 | ₩38,055 | ₩37,813 | ₩37,827 | +0.04% | 1.6천 |
|---|
| 2026.06.24 | ₩37,505 | ₩37,559 | ₩37,465 | ₩37,465 | -0.11% | 3.1천 |
|---|
| 2026.06.23 | ₩37,666 | ₩37,666 | ₩37,585 | ₩37,585 | -0.21% | 3.1천 |
|---|
| 2026.06.22 | ₩38,202 | ₩38,296 | ₩38,149 | ₩38,149 | -0.14% | 2.2천 |
|---|
| 2026.06.18 | ₩38,028 | ₩38,122 | ₩38,028 | ₩38,055 | +0.07% | 3.2천 |
|---|
| 2026.06.17 | ₩38,658 | ₩38,672 | ₩38,149 | ₩38,149 | -1.32% | 3.1천 |
|---|
| 2026.06.16 | ₩38,484 | ₩38,484 | ₩38,363 | ₩38,363 | -0.31% | 1.7천 |
|---|
| 2026.06.15 | ₩38,417 | ₩38,417 | ₩38,175 | ₩38,175 | -0.63% | 2.6천 |
|---|
| 2026.06.12 | ₩37,679 | ₩37,961 | ₩37,679 | ₩37,880 | +0.53% | 1천 |
|---|
| 2026.06.11 | ₩37,492 | ₩37,947 | ₩37,492 | ₩37,934 | +1.18% | 7.9천 |
|---|
| 2026.06.10 | ₩37,451 | ₩37,478 | ₩37,062 | ₩37,062 | -1.04% | 1.9천 |
|---|
| 2026.06.09 | ₩37,988 | ₩38,001 | ₩37,425 | ₩37,652 | -0.88% | 4.5천 |
|---|
| 2026.06.08 | ₩37,773 | ₩37,773 | ₩37,559 | ₩37,559 | -0.57% | 2.6천 |
|---|
| 2026.06.05 | ₩38,283 | ₩38,283 | ₩37,652 | ₩37,652 | -1.65% | 1.7천 |
|---|
| 2026.06.04 | ₩38,497 | ₩38,497 | ₩38,350 | ₩38,497 | 0.00% | 1.7천 |
|---|
| 2026.06.03 | ₩38,296 | ₩38,296 | ₩38,122 | ₩38,122 | -0.46% | 1.6천 |
|---|
| 2026.06.02 | ₩38,162 | ₩38,336 | ₩38,162 | ₩38,216 | +0.14% | 1.6천 |
|---|
| 2026.06.01 | ₩38,028 | ₩38,336 | ₩38,028 | ₩38,202 | +0.46% | 2.1천 |
|---|
| 2026.05.29 | ₩38,082 | ₩38,162 | ₩38,015 | ₩38,015 | -0.18% | 2.1만 |
|---|
| 2026.05.28 | ₩37,652 | ₩37,787 | ₩37,585 | ₩37,787 | +0.36% | 3.9천 |
|---|
| 2026.05.27 | ₩37,800 | ₩37,800 | ₩37,626 | ₩37,666 | -0.35% | 3.4천 |
|---|
| 2026.05.26 | ₩37,947 | ₩37,947 | ₩37,706 | ₩37,787 | -0.42% | 5.6천 |
|---|
| 2026.05.22 | ₩37,518 | ₩37,518 | ₩37,317 | ₩37,317 | -0.54% | 3.3천 |
|---|
| 2026.05.21 | ₩37,116 | ₩37,465 | ₩37,116 | ₩37,465 | +0.94% | 4.1천 |
|---|
| 2026.05.20 | ₩36,687 | ₩37,237 | ₩36,687 | ₩37,156 | +1.28% | 6.8천 |
|---|
| 2026.05.19 | ₩36,969 | ₩36,969 | ₩36,808 | ₩36,808 | -0.44% | 2.3천 |
|---|
| 2026.05.18 | ₩37,036 | ₩37,062 | ₩36,808 | ₩37,062 | +0.07% | 3천 |
|---|
| 2026.05.15 | ₩36,714 | ₩36,714 | ₩36,633 | ₩36,633 | -0.22% | 2.7천 |
|---|
| 2026.05.14 | ₩36,995 | ₩37,197 | ₩36,969 | ₩36,969 | -0.07% | 19.3만 |
|---|
| 2026.05.13 | ₩36,741 | ₩36,928 | ₩36,741 | ₩36,928 | +0.51% | 2.1천 |
|---|
| 2026.05.12 | ₩36,741 | ₩36,767 | ₩36,459 | ₩36,754 | +0.04% | 5.5천 |
|---|
| 2026.05.11 | ₩37,049 | ₩37,049 | ₩36,861 | ₩36,861 | -0.51% | 4.5천 |
|---|
| 2026.05.08 | ₩36,767 | ₩36,767 | ₩36,607 | ₩36,767 | 0.00% | 5천 |
|---|
| 2026.05.07 | ₩36,821 | ₩36,821 | ₩36,218 | ₩36,218 | -1.64% | 4.1천 |
|---|
| 2026.05.06 | ₩36,781 | ₩36,781 | ₩36,700 | ₩36,754 | -0.07% | 3.9천 |
|---|
| 2026.05.05 | ₩35,990 | ₩36,070 | ₩35,936 | ₩36,070 | +0.22% | 4.1천 |
|---|
| 2026.05.04 | ₩36,057 | ₩36,057 | ₩35,748 | ₩35,748 | -0.86% | 3.5천 |
|---|
| 2026.05.01 | ₩36,204 | ₩36,204 | ₩36,030 | ₩36,030 | -0.48% | 3.2천 |
|---|
| 2026.04.30 | ₩35,815 | ₩36,312 | ₩35,815 | ₩36,231 | +1.16% | 3.1천 |
|---|
| 2026.04.29 | ₩35,266 | ₩35,306 | ₩35,065 | ₩35,172 | -0.27% | 4.9천 |
|---|
| 2026.04.28 | ₩35,400 | ₩35,400 | ₩35,266 | ₩35,319 | -0.23% | 5.3천 |
|---|
| 2026.04.27 | ₩35,561 | ₩35,561 | ₩35,413 | ₩35,413 | -0.41% | 3.1천 |
|---|
| 2026.04.24 | ₩35,453 | ₩35,587 | ₩35,440 | ₩35,547 | +0.26% | 5.3천 |
|---|
| 2026.04.23 | ₩35,587 | ₩35,587 | ₩35,333 | ₩35,360 | -0.64% | 4.4천 |
|---|
| 2026.04.22 | ₩35,802 | ₩35,802 | ₩35,668 | ₩35,681 | -0.34% | 7.1천 |
|---|
| 2026.04.21 | ₩36,218 | ₩36,218 | ₩35,655 | ₩35,655 | -1.55% | 5.4천 |
|---|
| 2026.04.20 | ₩36,338 | ₩36,338 | ₩36,258 | ₩36,312 | -0.07% | 3.2천 |
|---|
| 2026.04.17 | ₩36,499 | ₩36,647 | ₩36,432 | ₩36,459 | -0.11% | 4.8천 |
|---|
| 2026.04.16 | ₩36,164 | ₩36,164 | ₩35,990 | ₩35,990 | -0.48% | 3천 |
|---|
| 2026.04.15 | ₩35,869 | ₩35,936 | ₩35,722 | ₩35,829 | -0.11% | 4천 |
|---|
| 2026.04.14 | ₩36,003 | ₩36,030 | ₩35,936 | ₩35,936 | -0.19% | 5천 |
|---|
| 2026.04.13 | ₩35,467 | ₩35,802 | ₩35,333 | ₩35,775 | +0.87% | 2.8천 |
|---|
| 2026.04.10 | ₩35,722 | ₩35,722 | ₩35,453 | ₩35,453 | -0.75% | 2.2천 |
|---|
| 2026.04.09 | ₩35,212 | ₩35,587 | ₩35,091 | ₩35,587 | +1.07% | 4천 |
|---|
| 2026.04.08 | ₩35,453 | ₩35,534 | ₩35,373 | ₩35,373 | -0.23% | 2.2천 |
|---|
| 2026.04.07 | ₩34,247 | ₩34,381 | ₩34,153 | ₩34,381 | +0.39% | 3천 |
|---|
| 2026.04.06 | ₩34,327 | ₩34,461 | ₩34,327 | ₩34,381 | +0.16% | 3.6천 |
|---|
| 2026.04.02 | ₩34,206 | ₩34,220 | ₩34,032 | ₩34,193 | -0.04% | 3.3천 |
|---|
| 2026.04.01 | ₩34,394 | ₩34,528 | ₩34,300 | ₩34,300 | -0.27% | 10만 |
|---|