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 | ₩38,894 | ₩39,041 | ₩38,894 | ₩39,041 | +0.38% | 7.3천 |
| 2026.10.08 | ₩38,681 | ₩38,747 | ₩38,387 | ₩38,747 | +0.17% | 4.5천 |
| 2026.10.07 | ₩38,721 | ₩38,814 | ₩38,627 | ₩38,721 | 0.00% | 2.4천 |
| 2026.10.06 | ₩38,974 | ₩39,148 | ₩38,974 | ₩39,028 | +0.14% | 2.9천 |
| 2026.10.05 | ₩38,707 | ₩38,974 | ₩38,707 | ₩38,868 | +0.41% | 2.2천 |
| 2026.10.02 | ₩38,721 | ₩38,841 | ₩38,721 | ₩38,841 | +0.31% | 100 |
| 2026.10.01 | ₩38,868 | ₩38,868 | ₩38,841 | ₩38,841 | -0.07% | 100 |
| 2026.09.30 | ₩39,521 | ₩39,521 | ₩39,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,201 |
| -0.81% |
| 1.1천 |
| 2026.09.29 | ₩39,375 | ₩39,415 | ₩39,188 | ₩39,415 | +0.10% | 200 |
|---|
| 2026.09.28 | ₩39,588 | ₩39,655 | ₩39,588 | ₩39,655 | +0.17% | 900 |
|---|
| 2026.09.25 | ₩39,601 | ₩39,828 | ₩39,601 | ₩39,828 | +0.57% | 400 |
|---|
| 2026.09.24 | ₩39,375 | ₩39,468 | ₩39,375 | ₩39,468 | +0.24% | 100 |
|---|
| 2026.09.23 | ₩39,775 | ₩39,775 | ₩39,521 | ₩39,521 | -0.64% | 700 |
|---|
| 2026.09.22 | ₩39,882 | ₩40,028 | ₩39,882 | ₩40,002 | +0.30% | 500 |
|---|
| 2026.09.21 | ₩39,882 | ₩39,948 | ₩39,882 | ₩39,948 | +0.17% | 100 |
|---|
| 2026.09.18 | ₩39,548 | ₩39,695 | ₩39,548 | ₩39,695 | +0.37% | 300 |
|---|
| 2026.09.17 | ₩40,335 | ₩40,335 | ₩40,162 | ₩40,162 | -0.43% | 1.3천 |
|---|
| 2026.09.16 | ₩40,148 | ₩40,148 | ₩39,922 | ₩39,922 | -0.56% | 100 |
|---|
| 2026.09.15 | ₩40,242 | ₩40,242 | ₩40,122 | ₩40,175 | -0.17% | 300 |
|---|
| 2026.09.14 | ₩40,362 | ₩40,615 | ₩40,362 | ₩40,615 | +0.63% | 100 |
|---|
| 2026.09.11 | ₩40,335 | ₩40,415 | ₩40,295 | ₩40,362 | +0.07% | 1.3천 |
|---|
| 2026.09.10 | ₩40,295 | ₩40,295 | ₩40,135 | ₩40,135 | -0.40% | 800 |
|---|
| 2026.09.09 | ₩40,415 | ₩40,415 | ₩40,189 | ₩40,229 | -0.46% | 1.2천 |
|---|
| 2026.09.08 | ₩40,669 | ₩40,669 | ₩40,535 | ₩40,562 | -0.26% | 1.5천 |
|---|
| 2026.09.04 | ₩41,029 | ₩41,029 | ₩41,029 | ₩41,029 | 0.00% | 900 |
|---|
| 2026.09.03 | ₩41,002 | ₩41,176 | ₩40,922 | ₩41,176 | +0.42% | 1.3천 |
|---|
| 2026.09.02 | ₩40,656 | ₩40,749 | ₩40,656 | ₩40,709 | +0.13% | 900 |
|---|
| 2026.09.01 | ₩40,696 | ₩40,696 | ₩40,602 | ₩40,602 | -0.23% | 100 |
|---|
| 2026.08.31 | ₩40,922 | ₩40,922 | ₩40,816 | ₩40,816 | -0.26% | 1.3천 |
|---|
| 2026.08.28 | ₩40,949 | ₩40,949 | ₩40,722 | ₩40,762 | -0.46% | 2.5천 |
|---|
| 2026.08.27 | ₩40,589 | ₩40,749 | ₩40,589 | ₩40,749 | +0.39% | 400 |
|---|
| 2026.08.26 | ₩41,056 | ₩41,069 | ₩40,856 | ₩40,856 | -0.49% | 2.9천 |
|---|
| 2026.08.25 | ₩40,922 | ₩41,056 | ₩40,922 | ₩41,056 | +0.33% | 100 |
|---|
| 2026.08.24 | ₩41,029 | ₩41,109 | ₩41,029 | ₩41,069 | +0.10% | 1.1천 |
|---|
| 2026.08.21 | ₩40,936 | ₩40,976 | ₩40,829 | ₩40,909 | -0.07% | 1.8천 |
|---|
| 2026.08.20 | ₩40,589 | ₩40,615 | ₩40,589 | ₩40,615 | +0.07% | 100 |
|---|
| 2026.08.19 | ₩40,709 | ₩40,709 | ₩40,615 | ₩40,615 | -0.23% | 100 |
|---|
| 2026.08.18 | ₩40,362 | ₩40,362 | ₩40,362 | ₩40,362 | 0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩40,575 | ₩40,589 | ₩40,389 | ₩40,442 | -0.33% | 5.3천 |
|---|
| 2026.08.14 | ₩40,669 | ₩40,696 | ₩40,535 | ₩40,589 | -0.20% | 1.3천 |
|---|
| 2026.08.13 | ₩40,455 | ₩40,509 | ₩40,455 | ₩40,509 | +0.13% | 200 |
|---|
| 2026.08.12 | ₩40,362 | ₩40,429 | ₩40,362 | ₩40,429 | +0.17% | 100 |
|---|
| 2026.08.11 | ₩40,415 | ₩40,522 | ₩40,415 | ₩40,522 | +0.26% | 200 |
|---|
| 2026.08.10 | ₩40,509 | ₩40,575 | ₩40,482 | ₩40,549 | +0.10% | 6천 |
|---|
| 2026.08.07 | ₩40,589 | ₩40,629 | ₩40,589 | ₩40,629 | +0.10% | 1.2천 |
|---|
| 2026.08.06 | ₩40,429 | ₩40,455 | ₩40,349 | ₩40,349 | -0.20% | 1.6천 |
|---|
| 2026.08.05 | ₩40,295 | ₩40,349 | ₩40,202 | ₩40,295 | 0.00% | 1.6천 |
|---|
| 2026.08.04 | ₩39,988 | ₩40,322 | ₩39,988 | ₩40,322 | +0.83% | 1.3만 |
|---|
| 2026.08.03 | ₩40,162 | ₩40,175 | ₩40,095 | ₩40,095 | -0.17% | 1.6천 |
|---|
| 2026.07.31 | ₩39,815 | ₩40,028 | ₩39,815 | ₩39,988 | +0.44% | 2.3천 |
|---|
| 2026.07.30 | ₩39,855 | ₩40,095 | ₩39,855 | ₩40,095 | +0.60% | 1.5천 |
|---|
| 2026.07.29 | ₩39,535 | ₩39,535 | ₩39,481 | ₩39,481 | -0.13% | 1.5천 |
|---|
| 2026.07.28 | ₩39,161 | ₩39,375 | ₩39,161 | ₩39,255 | +0.24% | 4.6천 |
|---|
| 2026.07.27 | ₩39,081 | ₩39,081 | ₩39,028 | ₩39,028 | -0.14% | 1.6천 |
|---|
| 2026.07.24 | ₩38,534 | ₩38,574 | ₩38,534 | ₩38,574 | +0.10% | 1.5천 |
|---|
| 2026.07.23 | ₩38,321 | ₩38,321 | ₩38,240 | ₩38,240 | -0.21% | 2.5천 |
|---|
| 2026.07.22 | ₩38,828 | ₩38,854 | ₩38,694 | ₩38,694 | -0.34% | 5.3천 |
|---|
| 2026.07.21 | ₩38,267 | ₩38,507 | ₩38,267 | ₩38,454 | +0.49% | 1.5천 |
|---|
| 2026.07.20 | ₩38,467 | ₩38,467 | ₩38,227 | ₩38,227 | -0.62% | 2.6천 |
|---|
| 2026.07.17 | ₩38,441 | ₩38,601 | ₩38,441 | ₩38,601 | +0.42% | 1.5천 |
|---|
| 2026.07.16 | ₩38,641 | ₩38,828 | ₩38,641 | ₩38,761 | +0.31% | 2천 |
|---|
| 2026.07.15 | ₩38,641 | ₩38,761 | ₩38,641 | ₩38,761 | +0.31% | 1.5천 |
|---|
| 2026.07.14 | ₩38,774 | ₩38,774 | ₩38,507 | ₩38,507 | -0.69% | 1.5천 |
|---|
| 2026.07.13 | ₩38,587 | ₩38,587 | ₩38,374 | ₩38,374 | -0.55% | 2.2천 |
|---|
| 2026.07.10 | ₩38,574 | ₩38,587 | ₩38,534 | ₩38,534 | -0.10% | 2.9천 |
|---|
| 2026.07.09 | ₩38,294 | ₩38,361 | ₩38,267 | ₩38,267 | -0.07% | 4만 |
|---|
| 2026.07.08 | ₩38,200 | ₩38,227 | ₩37,934 | ₩38,200 | 0.00% | 4.4천 |
|---|
| 2026.07.07 | ₩38,734 | ₩38,734 | ₩38,481 | ₩38,481 | -0.65% | 1.6천 |
|---|
| 2026.07.06 | ₩38,561 | ₩38,721 | ₩38,534 | ₩38,694 | +0.35% | 1.9만 |
|---|
| 2026.07.02 | ₩38,574 | ₩38,574 | ₩38,240 | ₩38,361 | -0.55% | 1.6천 |
|---|
| 2026.07.01 | ₩37,667 | ₩37,760 | ₩37,667 | ₩37,680 | +0.04% | 3.1천 |
|---|
| 2026.06.30 | ₩37,493 | ₩37,600 | ₩37,493 | ₩37,573 | +0.21% | 1.6천 |
|---|
| 2026.06.29 | ₩37,480 | ₩37,613 | ₩37,400 | ₩37,613 | +0.36% | 2.2천 |
|---|
| 2026.06.26 | ₩37,440 | ₩37,587 | ₩37,413 | ₩37,413 | -0.07% | 2.5천 |
|---|
| 2026.06.25 | ₩37,627 | ₩37,867 | ₩37,627 | ₩37,640 | +0.04% | 1.6천 |
|---|
| 2026.06.24 | ₩37,320 | ₩37,373 | ₩37,280 | ₩37,280 | -0.11% | 3.1천 |
|---|
| 2026.06.23 | ₩37,480 | ₩37,480 | ₩37,400 | ₩37,400 | -0.21% | 3.1천 |
|---|
| 2026.06.22 | ₩38,014 | ₩38,107 | ₩37,960 | ₩37,960 | -0.14% | 2.2천 |
|---|
| 2026.06.18 | ₩37,840 | ₩37,934 | ₩37,840 | ₩37,867 | +0.07% | 3.2천 |
|---|
| 2026.06.17 | ₩38,467 | ₩38,481 | ₩37,960 | ₩37,960 | -1.32% | 3.1천 |
|---|
| 2026.06.16 | ₩38,294 | ₩38,294 | ₩38,174 | ₩38,174 | -0.31% | 1.7천 |
|---|
| 2026.06.15 | ₩38,227 | ₩38,227 | ₩37,987 | ₩37,987 | -0.63% | 2.6천 |
|---|
| 2026.06.12 | ₩37,493 | ₩37,773 | ₩37,493 | ₩37,693 | +0.53% | 1천 |
|---|
| 2026.06.11 | ₩37,306 | ₩37,760 | ₩37,306 | ₩37,747 | +1.18% | 7.9천 |
|---|
| 2026.06.10 | ₩37,266 | ₩37,293 | ₩36,879 | ₩36,879 | -1.04% | 1.9천 |
|---|
| 2026.06.09 | ₩37,800 | ₩37,813 | ₩37,240 | ₩37,467 | -0.88% | 4.5천 |
|---|
| 2026.06.08 | ₩37,587 | ₩37,587 | ₩37,373 | ₩37,373 | -0.57% | 2.6천 |
|---|
| 2026.06.05 | ₩38,094 | ₩38,094 | ₩37,467 | ₩37,467 | -1.65% | 1.7천 |
|---|
| 2026.06.04 | ₩38,307 | ₩38,307 | ₩38,160 | ₩38,307 | 0.00% | 1.7천 |
|---|
| 2026.06.03 | ₩38,107 | ₩38,107 | ₩37,934 | ₩37,934 | -0.46% | 1.6천 |
|---|
| 2026.06.02 | ₩37,974 | ₩38,147 | ₩37,974 | ₩38,027 | +0.14% | 1.6천 |
|---|
| 2026.06.01 | ₩37,840 | ₩38,147 | ₩37,840 | ₩38,014 | +0.46% | 2.1천 |
|---|
| 2026.05.29 | ₩37,894 | ₩37,974 | ₩37,827 | ₩37,827 | -0.18% | 2.1만 |
|---|
| 2026.05.28 | ₩37,467 | ₩37,600 | ₩37,400 | ₩37,600 | +0.36% | 3.9천 |
|---|
| 2026.05.27 | ₩37,613 | ₩37,613 | ₩37,440 | ₩37,480 | -0.35% | 3.4천 |
|---|
| 2026.05.26 | ₩37,760 | ₩37,760 | ₩37,520 | ₩37,600 | -0.42% | 5.6천 |
|---|
| 2026.05.22 | ₩37,333 | ₩37,333 | ₩37,133 | ₩37,133 | -0.54% | 3.3천 |
|---|
| 2026.05.21 | ₩36,933 | ₩37,280 | ₩36,933 | ₩37,280 | +0.94% | 4.1천 |
|---|
| 2026.05.20 | ₩36,506 | ₩37,053 | ₩36,506 | ₩36,973 | +1.28% | 6.8천 |
|---|
| 2026.05.19 | ₩36,786 | ₩36,786 | ₩36,626 | ₩36,626 | -0.44% | 2.3천 |
|---|
| 2026.05.18 | ₩36,853 | ₩36,879 | ₩36,626 | ₩36,879 | +0.07% | 3천 |
|---|
| 2026.05.15 | ₩36,533 | ₩36,533 | ₩36,453 | ₩36,453 | -0.22% | 2.7천 |
|---|
| 2026.05.14 | ₩36,813 | ₩37,013 | ₩36,786 | ₩36,786 | -0.07% | 19.3만 |
|---|
| 2026.05.13 | ₩36,559 | ₩36,746 | ₩36,559 | ₩36,746 | +0.51% | 2.1천 |
|---|
| 2026.05.12 | ₩36,559 | ₩36,586 | ₩36,279 | ₩36,573 | +0.04% | 5.5천 |
|---|
| 2026.05.11 | ₩36,866 | ₩36,866 | ₩36,679 | ₩36,679 | -0.51% | 4.5천 |
|---|
| 2026.05.08 | ₩36,586 | ₩36,586 | ₩36,426 | ₩36,586 | 0.00% | 5천 |
|---|
| 2026.05.07 | ₩36,639 | ₩36,639 | ₩36,039 | ₩36,039 | -1.64% | 4.1천 |
|---|
| 2026.05.06 | ₩36,599 | ₩36,599 | ₩36,519 | ₩36,573 | -0.07% | 3.9천 |
|---|
| 2026.05.05 | ₩35,812 | ₩35,892 | ₩35,759 | ₩35,892 | +0.22% | 4.1천 |
|---|
| 2026.05.04 | ₩35,879 | ₩35,879 | ₩35,572 | ₩35,572 | -0.86% | 3.5천 |
|---|
| 2026.05.01 | ₩36,026 | ₩36,026 | ₩35,852 | ₩35,852 | -0.48% | 3.2천 |
|---|
| 2026.04.30 | ₩35,639 | ₩36,132 | ₩35,639 | ₩36,052 | +1.16% | 3.1천 |
|---|
| 2026.04.29 | ₩35,092 | ₩35,132 | ₩34,891 | ₩34,998 | -0.27% | 4.9천 |
|---|
| 2026.04.28 | ₩35,225 | ₩35,225 | ₩35,092 | ₩35,145 | -0.23% | 5.3천 |
|---|
| 2026.04.27 | ₩35,385 | ₩35,385 | ₩35,238 | ₩35,238 | -0.41% | 3.1천 |
|---|
| 2026.04.24 | ₩35,278 | ₩35,412 | ₩35,265 | ₩35,372 | +0.26% | 5.3천 |
|---|
| 2026.04.23 | ₩35,412 | ₩35,412 | ₩35,158 | ₩35,185 | -0.64% | 4.4천 |
|---|
| 2026.04.22 | ₩35,625 | ₩35,625 | ₩35,492 | ₩35,505 | -0.34% | 7.1천 |
|---|
| 2026.04.21 | ₩36,039 | ₩36,039 | ₩35,479 | ₩35,479 | -1.55% | 5.4천 |
|---|
| 2026.04.20 | ₩36,159 | ₩36,159 | ₩36,079 | ₩36,132 | -0.07% | 3.2천 |
|---|
| 2026.04.17 | ₩36,319 | ₩36,466 | ₩36,252 | ₩36,279 | -0.11% | 4.8천 |
|---|
| 2026.04.16 | ₩35,986 | ₩35,986 | ₩35,812 | ₩35,812 | -0.48% | 3천 |
|---|
| 2026.04.15 | ₩35,692 | ₩35,759 | ₩35,545 | ₩35,652 | -0.11% | 4천 |
|---|
| 2026.04.14 | ₩35,825 | ₩35,852 | ₩35,759 | ₩35,759 | -0.19% | 5천 |
|---|
| 2026.04.13 | ₩35,292 | ₩35,625 | ₩35,158 | ₩35,599 | +0.87% | 2.8천 |
|---|
| 2026.04.10 | ₩35,545 | ₩35,545 | ₩35,278 | ₩35,278 | -0.75% | 2.2천 |
|---|
| 2026.04.09 | ₩35,038 | ₩35,412 | ₩34,918 | ₩35,412 | +1.07% | 4천 |
|---|
| 2026.04.08 | ₩35,278 | ₩35,358 | ₩35,198 | ₩35,198 | -0.23% | 2.2천 |
|---|
| 2026.04.07 | ₩34,078 | ₩34,211 | ₩33,984 | ₩34,211 | +0.39% | 3천 |
|---|
| 2026.04.06 | ₩34,158 | ₩34,291 | ₩34,158 | ₩34,211 | +0.16% | 3.6천 |
|---|
| 2026.04.02 | ₩34,037 | ₩34,051 | ₩33,864 | ₩34,024 | -0.04% | 3.3천 |
|---|
| 2026.04.01 | ₩34,224 | ₩34,358 | ₩34,131 | ₩34,131 | -0.27% | 10만 |
|---|