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 | ₩38,900 | ₩39,047 | ₩38,900 | ₩39,047 | +0.38% | 7.3천 |
| 2026.10.08 | ₩38,687 | ₩38,753 | ₩38,393 | ₩38,753 | +0.17% | 4.5천 |
| 2026.10.07 | ₩38,727 | ₩38,820 | ₩38,633 | ₩38,727 | 0.00% | 2.4천 |
| 2026.10.06 | ₩38,980 | ₩39,154 | ₩38,980 | ₩39,034 | +0.14% | 2.9천 |
| 2026.10.05 | ₩38,713 | ₩38,980 | ₩38,713 | ₩38,873 | +0.41% | 2.2천 |
| 2026.10.02 | ₩38,727 | ₩38,847 | ₩38,727 | ₩38,847 | +0.31% | 100 |
| 2026.10.01 | ₩38,873 | ₩38,873 | ₩38,847 | ₩38,847 | -0.07% | 100 |
| 2026.09.30 | ₩39,527 | ₩39,527 | ₩39,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,207 |
| -0.81% |
| 1.1천 |
| 2026.09.29 | ₩39,381 | ₩39,421 | ₩39,194 | ₩39,421 | +0.10% | 200 |
|---|
| 2026.09.28 | ₩39,594 | ₩39,661 | ₩39,594 | ₩39,661 | +0.17% | 900 |
|---|
| 2026.09.25 | ₩39,607 | ₩39,834 | ₩39,607 | ₩39,834 | +0.57% | 400 |
|---|
| 2026.09.24 | ₩39,381 | ₩39,474 | ₩39,381 | ₩39,474 | +0.24% | 100 |
|---|
| 2026.09.23 | ₩39,781 | ₩39,781 | ₩39,527 | ₩39,527 | -0.64% | 700 |
|---|
| 2026.09.22 | ₩39,888 | ₩40,034 | ₩39,888 | ₩40,008 | +0.30% | 500 |
|---|
| 2026.09.21 | ₩39,888 | ₩39,954 | ₩39,888 | ₩39,954 | +0.17% | 100 |
|---|
| 2026.09.18 | ₩39,554 | ₩39,701 | ₩39,554 | ₩39,701 | +0.37% | 300 |
|---|
| 2026.09.17 | ₩40,341 | ₩40,341 | ₩40,168 | ₩40,168 | -0.43% | 1.3천 |
|---|
| 2026.09.16 | ₩40,155 | ₩40,155 | ₩39,928 | ₩39,928 | -0.56% | 100 |
|---|
| 2026.09.15 | ₩40,248 | ₩40,248 | ₩40,128 | ₩40,181 | -0.17% | 300 |
|---|
| 2026.09.14 | ₩40,368 | ₩40,622 | ₩40,368 | ₩40,622 | +0.63% | 100 |
|---|
| 2026.09.11 | ₩40,341 | ₩40,421 | ₩40,301 | ₩40,368 | +0.07% | 1.3천 |
|---|
| 2026.09.10 | ₩40,301 | ₩40,301 | ₩40,141 | ₩40,141 | -0.40% | 800 |
|---|
| 2026.09.09 | ₩40,421 | ₩40,421 | ₩40,195 | ₩40,235 | -0.46% | 1.2천 |
|---|
| 2026.09.08 | ₩40,675 | ₩40,675 | ₩40,542 | ₩40,568 | -0.26% | 1.5천 |
|---|
| 2026.09.04 | ₩41,035 | ₩41,035 | ₩41,035 | ₩41,035 | 0.00% | 900 |
|---|
| 2026.09.03 | ₩41,009 | ₩41,182 | ₩40,929 | ₩41,182 | +0.42% | 1.3천 |
|---|
| 2026.09.02 | ₩40,662 | ₩40,755 | ₩40,662 | ₩40,715 | +0.13% | 900 |
|---|
| 2026.09.01 | ₩40,702 | ₩40,702 | ₩40,608 | ₩40,608 | -0.23% | 100 |
|---|
| 2026.08.31 | ₩40,929 | ₩40,929 | ₩40,822 | ₩40,822 | -0.26% | 1.3천 |
|---|
| 2026.08.28 | ₩40,955 | ₩40,955 | ₩40,728 | ₩40,768 | -0.46% | 2.5천 |
|---|
| 2026.08.27 | ₩40,595 | ₩40,755 | ₩40,595 | ₩40,755 | +0.39% | 400 |
|---|
| 2026.08.26 | ₩41,062 | ₩41,075 | ₩40,862 | ₩40,862 | -0.49% | 2.9천 |
|---|
| 2026.08.25 | ₩40,929 | ₩41,062 | ₩40,929 | ₩41,062 | +0.33% | 100 |
|---|
| 2026.08.24 | ₩41,035 | ₩41,115 | ₩41,035 | ₩41,075 | +0.10% | 1.1천 |
|---|
| 2026.08.21 | ₩40,942 | ₩40,982 | ₩40,835 | ₩40,915 | -0.07% | 1.8천 |
|---|
| 2026.08.20 | ₩40,595 | ₩40,622 | ₩40,595 | ₩40,622 | +0.07% | 100 |
|---|
| 2026.08.19 | ₩40,715 | ₩40,715 | ₩40,622 | ₩40,622 | -0.23% | 100 |
|---|
| 2026.08.18 | ₩40,368 | ₩40,368 | ₩40,368 | ₩40,368 | 0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩40,582 | ₩40,595 | ₩40,395 | ₩40,448 | -0.33% | 5.3천 |
|---|
| 2026.08.14 | ₩40,675 | ₩40,702 | ₩40,542 | ₩40,595 | -0.20% | 1.3천 |
|---|
| 2026.08.13 | ₩40,461 | ₩40,515 | ₩40,461 | ₩40,515 | +0.13% | 200 |
|---|
| 2026.08.12 | ₩40,368 | ₩40,435 | ₩40,368 | ₩40,435 | +0.17% | 100 |
|---|
| 2026.08.11 | ₩40,421 | ₩40,528 | ₩40,421 | ₩40,528 | +0.26% | 200 |
|---|
| 2026.08.10 | ₩40,515 | ₩40,582 | ₩40,488 | ₩40,555 | +0.10% | 6천 |
|---|
| 2026.08.07 | ₩40,595 | ₩40,635 | ₩40,595 | ₩40,635 | +0.10% | 1.2천 |
|---|
| 2026.08.06 | ₩40,435 | ₩40,461 | ₩40,355 | ₩40,355 | -0.20% | 1.6천 |
|---|
| 2026.08.05 | ₩40,301 | ₩40,355 | ₩40,208 | ₩40,301 | 0.00% | 1.6천 |
|---|
| 2026.08.04 | ₩39,994 | ₩40,328 | ₩39,994 | ₩40,328 | +0.83% | 1.3만 |
|---|
| 2026.08.03 | ₩40,168 | ₩40,181 | ₩40,101 | ₩40,101 | -0.17% | 1.6천 |
|---|
| 2026.07.31 | ₩39,821 | ₩40,034 | ₩39,821 | ₩39,994 | +0.44% | 2.3천 |
|---|
| 2026.07.30 | ₩39,861 | ₩40,101 | ₩39,861 | ₩40,101 | +0.60% | 1.5천 |
|---|
| 2026.07.29 | ₩39,541 | ₩39,541 | ₩39,487 | ₩39,487 | -0.13% | 1.5천 |
|---|
| 2026.07.28 | ₩39,167 | ₩39,381 | ₩39,167 | ₩39,260 | +0.24% | 4.6천 |
|---|
| 2026.07.27 | ₩39,087 | ₩39,087 | ₩39,034 | ₩39,034 | -0.14% | 1.6천 |
|---|
| 2026.07.24 | ₩38,540 | ₩38,580 | ₩38,540 | ₩38,580 | +0.10% | 1.5천 |
|---|
| 2026.07.23 | ₩38,326 | ₩38,326 | ₩38,246 | ₩38,246 | -0.21% | 2.5천 |
|---|
| 2026.07.22 | ₩38,833 | ₩38,860 | ₩38,700 | ₩38,700 | -0.34% | 5.3천 |
|---|
| 2026.07.21 | ₩38,273 | ₩38,513 | ₩38,273 | ₩38,460 | +0.49% | 1.5천 |
|---|
| 2026.07.20 | ₩38,473 | ₩38,473 | ₩38,233 | ₩38,233 | -0.62% | 2.6천 |
|---|
| 2026.07.17 | ₩38,446 | ₩38,607 | ₩38,446 | ₩38,607 | +0.42% | 1.5천 |
|---|
| 2026.07.16 | ₩38,647 | ₩38,833 | ₩38,647 | ₩38,767 | +0.31% | 2천 |
|---|
| 2026.07.15 | ₩38,647 | ₩38,767 | ₩38,647 | ₩38,767 | +0.31% | 1.5천 |
|---|
| 2026.07.14 | ₩38,780 | ₩38,780 | ₩38,513 | ₩38,513 | -0.69% | 1.5천 |
|---|
| 2026.07.13 | ₩38,593 | ₩38,593 | ₩38,380 | ₩38,380 | -0.55% | 2.2천 |
|---|
| 2026.07.10 | ₩38,580 | ₩38,593 | ₩38,540 | ₩38,540 | -0.10% | 2.9천 |
|---|
| 2026.07.09 | ₩38,300 | ₩38,366 | ₩38,273 | ₩38,273 | -0.07% | 4만 |
|---|
| 2026.07.08 | ₩38,206 | ₩38,233 | ₩37,939 | ₩38,206 | 0.00% | 4.4천 |
|---|
| 2026.07.07 | ₩38,740 | ₩38,740 | ₩38,486 | ₩38,486 | -0.65% | 1.6천 |
|---|
| 2026.07.06 | ₩38,566 | ₩38,727 | ₩38,540 | ₩38,700 | +0.35% | 1.9만 |
|---|
| 2026.07.02 | ₩38,580 | ₩38,580 | ₩38,246 | ₩38,366 | -0.55% | 1.6천 |
|---|
| 2026.07.01 | ₩37,672 | ₩37,766 | ₩37,672 | ₩37,686 | +0.04% | 3.1천 |
|---|
| 2026.06.30 | ₩37,499 | ₩37,606 | ₩37,499 | ₩37,579 | +0.21% | 1.6천 |
|---|
| 2026.06.29 | ₩37,486 | ₩37,619 | ₩37,405 | ₩37,619 | +0.36% | 2.2천 |
|---|
| 2026.06.26 | ₩37,446 | ₩37,592 | ₩37,419 | ₩37,419 | -0.07% | 2.5천 |
|---|
| 2026.06.25 | ₩37,632 | ₩37,873 | ₩37,632 | ₩37,646 | +0.04% | 1.6천 |
|---|
| 2026.06.24 | ₩37,325 | ₩37,379 | ₩37,285 | ₩37,285 | -0.11% | 3.1천 |
|---|
| 2026.06.23 | ₩37,486 | ₩37,486 | ₩37,405 | ₩37,405 | -0.21% | 3.1천 |
|---|
| 2026.06.22 | ₩38,019 | ₩38,113 | ₩37,966 | ₩37,966 | -0.14% | 2.2천 |
|---|
| 2026.06.18 | ₩37,846 | ₩37,939 | ₩37,846 | ₩37,873 | +0.07% | 3.2천 |
|---|
| 2026.06.17 | ₩38,473 | ₩38,486 | ₩37,966 | ₩37,966 | -1.32% | 3.1천 |
|---|
| 2026.06.16 | ₩38,300 | ₩38,300 | ₩38,179 | ₩38,179 | -0.31% | 1.7천 |
|---|
| 2026.06.15 | ₩38,233 | ₩38,233 | ₩37,993 | ₩37,993 | -0.63% | 2.6천 |
|---|
| 2026.06.12 | ₩37,499 | ₩37,779 | ₩37,499 | ₩37,699 | +0.53% | 1천 |
|---|
| 2026.06.11 | ₩37,312 | ₩37,766 | ₩37,312 | ₩37,752 | +1.18% | 7.9천 |
|---|
| 2026.06.10 | ₩37,272 | ₩37,299 | ₩36,885 | ₩36,885 | -1.04% | 1.9천 |
|---|
| 2026.06.09 | ₩37,806 | ₩37,819 | ₩37,245 | ₩37,472 | -0.88% | 4.5천 |
|---|
| 2026.06.08 | ₩37,592 | ₩37,592 | ₩37,379 | ₩37,379 | -0.57% | 2.6천 |
|---|
| 2026.06.05 | ₩38,099 | ₩38,099 | ₩37,472 | ₩37,472 | -1.65% | 1.7천 |
|---|
| 2026.06.04 | ₩38,313 | ₩38,313 | ₩38,166 | ₩38,313 | 0.00% | 1.7천 |
|---|
| 2026.06.03 | ₩38,113 | ₩38,113 | ₩37,939 | ₩37,939 | -0.46% | 1.6천 |
|---|
| 2026.06.02 | ₩37,979 | ₩38,153 | ₩37,979 | ₩38,033 | +0.14% | 1.6천 |
|---|
| 2026.06.01 | ₩37,846 | ₩38,153 | ₩37,846 | ₩38,019 | +0.46% | 2.1천 |
|---|
| 2026.05.29 | ₩37,899 | ₩37,979 | ₩37,833 | ₩37,833 | -0.18% | 2.1만 |
|---|
| 2026.05.28 | ₩37,472 | ₩37,606 | ₩37,405 | ₩37,606 | +0.36% | 3.9천 |
|---|
| 2026.05.27 | ₩37,619 | ₩37,619 | ₩37,446 | ₩37,486 | -0.35% | 3.4천 |
|---|
| 2026.05.26 | ₩37,766 | ₩37,766 | ₩37,526 | ₩37,606 | -0.42% | 5.6천 |
|---|
| 2026.05.22 | ₩37,339 | ₩37,339 | ₩37,139 | ₩37,139 | -0.54% | 3.3천 |
|---|
| 2026.05.21 | ₩36,938 | ₩37,285 | ₩36,938 | ₩37,285 | +0.94% | 4.1천 |
|---|
| 2026.05.20 | ₩36,511 | ₩37,059 | ₩36,511 | ₩36,978 | +1.28% | 6.8천 |
|---|
| 2026.05.19 | ₩36,792 | ₩36,792 | ₩36,631 | ₩36,631 | -0.44% | 2.3천 |
|---|
| 2026.05.18 | ₩36,858 | ₩36,885 | ₩36,631 | ₩36,885 | +0.07% | 3천 |
|---|
| 2026.05.15 | ₩36,538 | ₩36,538 | ₩36,458 | ₩36,458 | -0.22% | 2.7천 |
|---|
| 2026.05.14 | ₩36,818 | ₩37,018 | ₩36,792 | ₩36,792 | -0.07% | 19.3만 |
|---|
| 2026.05.13 | ₩36,565 | ₩36,752 | ₩36,565 | ₩36,752 | +0.51% | 2.1천 |
|---|
| 2026.05.12 | ₩36,565 | ₩36,591 | ₩36,285 | ₩36,578 | +0.04% | 5.5천 |
|---|
| 2026.05.11 | ₩36,872 | ₩36,872 | ₩36,685 | ₩36,685 | -0.51% | 4.5천 |
|---|
| 2026.05.08 | ₩36,591 | ₩36,591 | ₩36,431 | ₩36,591 | 0.00% | 5천 |
|---|
| 2026.05.07 | ₩36,645 | ₩36,645 | ₩36,044 | ₩36,044 | -1.64% | 4.1천 |
|---|
| 2026.05.06 | ₩36,605 | ₩36,605 | ₩36,525 | ₩36,578 | -0.07% | 3.9천 |
|---|
| 2026.05.05 | ₩35,817 | ₩35,898 | ₩35,764 | ₩35,898 | +0.22% | 4.1천 |
|---|
| 2026.05.04 | ₩35,884 | ₩35,884 | ₩35,577 | ₩35,577 | -0.86% | 3.5천 |
|---|
| 2026.05.01 | ₩36,031 | ₩36,031 | ₩35,857 | ₩35,857 | -0.48% | 3.2천 |
|---|
| 2026.04.30 | ₩35,644 | ₩36,138 | ₩35,644 | ₩36,058 | +1.16% | 3.1천 |
|---|
| 2026.04.29 | ₩35,097 | ₩35,137 | ₩34,897 | ₩35,003 | -0.27% | 4.9천 |
|---|
| 2026.04.28 | ₩35,230 | ₩35,230 | ₩35,097 | ₩35,150 | -0.23% | 5.3천 |
|---|
| 2026.04.27 | ₩35,390 | ₩35,390 | ₩35,244 | ₩35,244 | -0.41% | 3.1천 |
|---|
| 2026.04.24 | ₩35,284 | ₩35,417 | ₩35,270 | ₩35,377 | +0.26% | 5.3천 |
|---|
| 2026.04.23 | ₩35,417 | ₩35,417 | ₩35,164 | ₩35,190 | -0.64% | 4.4천 |
|---|
| 2026.04.22 | ₩35,631 | ₩35,631 | ₩35,497 | ₩35,511 | -0.34% | 7.1천 |
|---|
| 2026.04.21 | ₩36,044 | ₩36,044 | ₩35,484 | ₩35,484 | -1.55% | 5.4천 |
|---|
| 2026.04.20 | ₩36,164 | ₩36,164 | ₩36,084 | ₩36,138 | -0.07% | 3.2천 |
|---|
| 2026.04.17 | ₩36,325 | ₩36,471 | ₩36,258 | ₩36,285 | -0.11% | 4.8천 |
|---|
| 2026.04.16 | ₩35,991 | ₩35,991 | ₩35,817 | ₩35,817 | -0.48% | 3천 |
|---|
| 2026.04.15 | ₩35,697 | ₩35,764 | ₩35,551 | ₩35,657 | -0.11% | 4천 |
|---|
| 2026.04.14 | ₩35,831 | ₩35,857 | ₩35,764 | ₩35,764 | -0.19% | 5천 |
|---|
| 2026.04.13 | ₩35,297 | ₩35,631 | ₩35,164 | ₩35,604 | +0.87% | 2.8천 |
|---|
| 2026.04.10 | ₩35,551 | ₩35,551 | ₩35,284 | ₩35,284 | -0.75% | 2.2천 |
|---|
| 2026.04.09 | ₩35,043 | ₩35,417 | ₩34,923 | ₩35,417 | +1.07% | 4천 |
|---|
| 2026.04.08 | ₩35,284 | ₩35,364 | ₩35,204 | ₩35,204 | -0.23% | 2.2천 |
|---|
| 2026.04.07 | ₩34,083 | ₩34,216 | ₩33,989 | ₩34,216 | +0.39% | 3천 |
|---|
| 2026.04.06 | ₩34,163 | ₩34,296 | ₩34,163 | ₩34,216 | +0.16% | 3.6천 |
|---|
| 2026.04.02 | ₩34,043 | ₩34,056 | ₩33,869 | ₩34,029 | -0.04% | 3.3천 |
|---|
| 2026.04.01 | ₩34,229 | ₩34,363 | ₩34,136 | ₩34,136 | -0.27% | 10만 |
|---|