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 | ₩38,911 | ₩39,057 | ₩38,911 | ₩39,057 | +0.38% | 7.3천 |
| 2026.10.08 | ₩38,697 | ₩38,764 | ₩38,403 | ₩38,764 | +0.17% | 4.5천 |
| 2026.10.07 | ₩38,737 | ₩38,830 | ₩38,644 | ₩38,737 | 0.00% | 2.4천 |
| 2026.10.06 | ₩38,991 | ₩39,164 | ₩38,991 | ₩39,044 | +0.14% | 2.9천 |
| 2026.10.05 | ₩38,724 | ₩38,991 | ₩38,724 | ₩38,884 | +0.41% | 2.2천 |
| 2026.10.02 | ₩38,737 | ₩38,857 | ₩38,737 | ₩38,857 | +0.31% | 100 |
| 2026.10.01 | ₩38,884 | ₩38,884 | ₩38,857 | ₩38,857 | -0.07% | 100 |
| 2026.09.30 | ₩39,538 | ₩39,538 | ₩39,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,218 |
| -0.81% |
| 1.1천 |
| 2026.09.29 | ₩39,391 | ₩39,431 | ₩39,204 | ₩39,431 | +0.10% | 200 |
|---|
| 2026.09.28 | ₩39,605 | ₩39,671 | ₩39,605 | ₩39,671 | +0.17% | 900 |
|---|
| 2026.09.25 | ₩39,618 | ₩39,845 | ₩39,618 | ₩39,845 | +0.57% | 400 |
|---|
| 2026.09.24 | ₩39,391 | ₩39,485 | ₩39,391 | ₩39,485 | +0.24% | 100 |
|---|
| 2026.09.23 | ₩39,792 | ₩39,792 | ₩39,538 | ₩39,538 | -0.64% | 700 |
|---|
| 2026.09.22 | ₩39,898 | ₩40,045 | ₩39,898 | ₩40,019 | +0.30% | 500 |
|---|
| 2026.09.21 | ₩39,898 | ₩39,965 | ₩39,898 | ₩39,965 | +0.17% | 100 |
|---|
| 2026.09.18 | ₩39,565 | ₩39,711 | ₩39,565 | ₩39,711 | +0.37% | 300 |
|---|
| 2026.09.17 | ₩40,352 | ₩40,352 | ₩40,179 | ₩40,179 | -0.43% | 1.3천 |
|---|
| 2026.09.16 | ₩40,165 | ₩40,165 | ₩39,938 | ₩39,938 | -0.56% | 100 |
|---|
| 2026.09.15 | ₩40,259 | ₩40,259 | ₩40,139 | ₩40,192 | -0.17% | 300 |
|---|
| 2026.09.14 | ₩40,379 | ₩40,633 | ₩40,379 | ₩40,633 | +0.63% | 100 |
|---|
| 2026.09.11 | ₩40,352 | ₩40,432 | ₩40,312 | ₩40,379 | +0.07% | 1.3천 |
|---|
| 2026.09.10 | ₩40,312 | ₩40,312 | ₩40,152 | ₩40,152 | -0.40% | 800 |
|---|
| 2026.09.09 | ₩40,432 | ₩40,432 | ₩40,205 | ₩40,245 | -0.46% | 1.2천 |
|---|
| 2026.09.08 | ₩40,686 | ₩40,686 | ₩40,552 | ₩40,579 | -0.26% | 1.5천 |
|---|
| 2026.09.04 | ₩41,046 | ₩41,046 | ₩41,046 | ₩41,046 | 0.00% | 900 |
|---|
| 2026.09.03 | ₩41,020 | ₩41,193 | ₩40,940 | ₩41,193 | +0.42% | 1.3천 |
|---|
| 2026.09.02 | ₩40,673 | ₩40,766 | ₩40,673 | ₩40,726 | +0.13% | 900 |
|---|
| 2026.09.01 | ₩40,713 | ₩40,713 | ₩40,619 | ₩40,619 | -0.23% | 100 |
|---|
| 2026.08.31 | ₩40,940 | ₩40,940 | ₩40,833 | ₩40,833 | -0.26% | 1.3천 |
|---|
| 2026.08.28 | ₩40,966 | ₩40,966 | ₩40,739 | ₩40,779 | -0.46% | 2.5천 |
|---|
| 2026.08.27 | ₩40,606 | ₩40,766 | ₩40,606 | ₩40,766 | +0.39% | 400 |
|---|
| 2026.08.26 | ₩41,073 | ₩41,086 | ₩40,873 | ₩40,873 | -0.49% | 2.9천 |
|---|
| 2026.08.25 | ₩40,940 | ₩41,073 | ₩40,940 | ₩41,073 | +0.33% | 100 |
|---|
| 2026.08.24 | ₩41,046 | ₩41,126 | ₩41,046 | ₩41,086 | +0.10% | 1.1천 |
|---|
| 2026.08.21 | ₩40,953 | ₩40,993 | ₩40,846 | ₩40,926 | -0.07% | 1.8천 |
|---|
| 2026.08.20 | ₩40,606 | ₩40,633 | ₩40,606 | ₩40,633 | +0.07% | 100 |
|---|
| 2026.08.19 | ₩40,726 | ₩40,726 | ₩40,633 | ₩40,633 | -0.23% | 100 |
|---|
| 2026.08.18 | ₩40,379 | ₩40,379 | ₩40,379 | ₩40,379 | 0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩40,592 | ₩40,606 | ₩40,406 | ₩40,459 | -0.33% | 5.3천 |
|---|
| 2026.08.14 | ₩40,686 | ₩40,713 | ₩40,552 | ₩40,606 | -0.20% | 1.3천 |
|---|
| 2026.08.13 | ₩40,472 | ₩40,526 | ₩40,472 | ₩40,526 | +0.13% | 200 |
|---|
| 2026.08.12 | ₩40,379 | ₩40,446 | ₩40,379 | ₩40,446 | +0.17% | 100 |
|---|
| 2026.08.11 | ₩40,432 | ₩40,539 | ₩40,432 | ₩40,539 | +0.26% | 200 |
|---|
| 2026.08.10 | ₩40,526 | ₩40,592 | ₩40,499 | ₩40,566 | +0.10% | 6천 |
|---|
| 2026.08.07 | ₩40,606 | ₩40,646 | ₩40,606 | ₩40,646 | +0.10% | 1.2천 |
|---|
| 2026.08.06 | ₩40,446 | ₩40,472 | ₩40,366 | ₩40,366 | -0.20% | 1.6천 |
|---|
| 2026.08.05 | ₩40,312 | ₩40,366 | ₩40,219 | ₩40,312 | 0.00% | 1.6천 |
|---|
| 2026.08.04 | ₩40,005 | ₩40,339 | ₩40,005 | ₩40,339 | +0.83% | 1.3만 |
|---|
| 2026.08.03 | ₩40,179 | ₩40,192 | ₩40,112 | ₩40,112 | -0.17% | 1.6천 |
|---|
| 2026.07.31 | ₩39,832 | ₩40,045 | ₩39,832 | ₩40,005 | +0.44% | 2.3천 |
|---|
| 2026.07.30 | ₩39,872 | ₩40,112 | ₩39,872 | ₩40,112 | +0.60% | 1.5천 |
|---|
| 2026.07.29 | ₩39,551 | ₩39,551 | ₩39,498 | ₩39,498 | -0.13% | 1.5천 |
|---|
| 2026.07.28 | ₩39,178 | ₩39,391 | ₩39,178 | ₩39,271 | +0.24% | 4.6천 |
|---|
| 2026.07.27 | ₩39,097 | ₩39,097 | ₩39,044 | ₩39,044 | -0.14% | 1.6천 |
|---|
| 2026.07.24 | ₩38,550 | ₩38,590 | ₩38,550 | ₩38,590 | +0.10% | 1.5천 |
|---|
| 2026.07.23 | ₩38,337 | ₩38,337 | ₩38,257 | ₩38,257 | -0.21% | 2.5천 |
|---|
| 2026.07.22 | ₩38,844 | ₩38,871 | ₩38,710 | ₩38,710 | -0.34% | 5.3천 |
|---|
| 2026.07.21 | ₩38,283 | ₩38,523 | ₩38,283 | ₩38,470 | +0.49% | 1.5천 |
|---|
| 2026.07.20 | ₩38,483 | ₩38,483 | ₩38,243 | ₩38,243 | -0.62% | 2.6천 |
|---|
| 2026.07.17 | ₩38,457 | ₩38,617 | ₩38,457 | ₩38,617 | +0.42% | 1.5천 |
|---|
| 2026.07.16 | ₩38,657 | ₩38,844 | ₩38,657 | ₩38,777 | +0.31% | 2천 |
|---|
| 2026.07.15 | ₩38,657 | ₩38,777 | ₩38,657 | ₩38,777 | +0.31% | 1.5천 |
|---|
| 2026.07.14 | ₩38,790 | ₩38,790 | ₩38,523 | ₩38,523 | -0.69% | 1.5천 |
|---|
| 2026.07.13 | ₩38,604 | ₩38,604 | ₩38,390 | ₩38,390 | -0.55% | 2.2천 |
|---|
| 2026.07.10 | ₩38,590 | ₩38,604 | ₩38,550 | ₩38,550 | -0.10% | 2.9천 |
|---|
| 2026.07.09 | ₩38,310 | ₩38,377 | ₩38,283 | ₩38,283 | -0.07% | 4만 |
|---|
| 2026.07.08 | ₩38,216 | ₩38,243 | ₩37,950 | ₩38,216 | 0.00% | 4.4천 |
|---|
| 2026.07.07 | ₩38,750 | ₩38,750 | ₩38,497 | ₩38,497 | -0.65% | 1.6천 |
|---|
| 2026.07.06 | ₩38,577 | ₩38,737 | ₩38,550 | ₩38,710 | +0.35% | 1.9만 |
|---|
| 2026.07.02 | ₩38,590 | ₩38,590 | ₩38,257 | ₩38,377 | -0.55% | 1.6천 |
|---|
| 2026.07.01 | ₩37,683 | ₩37,776 | ₩37,683 | ₩37,696 | +0.04% | 3.1천 |
|---|
| 2026.06.30 | ₩37,509 | ₩37,616 | ₩37,509 | ₩37,589 | +0.21% | 1.6천 |
|---|
| 2026.06.29 | ₩37,496 | ₩37,629 | ₩37,416 | ₩37,629 | +0.36% | 2.2천 |
|---|
| 2026.06.26 | ₩37,456 | ₩37,602 | ₩37,429 | ₩37,429 | -0.07% | 2.5천 |
|---|
| 2026.06.25 | ₩37,642 | ₩37,883 | ₩37,642 | ₩37,656 | +0.04% | 1.6천 |
|---|
| 2026.06.24 | ₩37,335 | ₩37,389 | ₩37,295 | ₩37,295 | -0.11% | 3.1천 |
|---|
| 2026.06.23 | ₩37,496 | ₩37,496 | ₩37,416 | ₩37,416 | -0.21% | 3.1천 |
|---|
| 2026.06.22 | ₩38,030 | ₩38,123 | ₩37,976 | ₩37,976 | -0.14% | 2.2천 |
|---|
| 2026.06.18 | ₩37,856 | ₩37,950 | ₩37,856 | ₩37,883 | +0.07% | 3.2천 |
|---|
| 2026.06.17 | ₩38,483 | ₩38,497 | ₩37,976 | ₩37,976 | -1.32% | 3.1천 |
|---|
| 2026.06.16 | ₩38,310 | ₩38,310 | ₩38,190 | ₩38,190 | -0.31% | 1.7천 |
|---|
| 2026.06.15 | ₩38,243 | ₩38,243 | ₩38,003 | ₩38,003 | -0.63% | 2.6천 |
|---|
| 2026.06.12 | ₩37,509 | ₩37,789 | ₩37,509 | ₩37,709 | +0.53% | 1천 |
|---|
| 2026.06.11 | ₩37,322 | ₩37,776 | ₩37,322 | ₩37,763 | +1.18% | 7.9천 |
|---|
| 2026.06.10 | ₩37,282 | ₩37,309 | ₩36,895 | ₩36,895 | -1.04% | 1.9천 |
|---|
| 2026.06.09 | ₩37,816 | ₩37,829 | ₩37,255 | ₩37,482 | -0.88% | 4.5천 |
|---|
| 2026.06.08 | ₩37,602 | ₩37,602 | ₩37,389 | ₩37,389 | -0.57% | 2.6천 |
|---|
| 2026.06.05 | ₩38,110 | ₩38,110 | ₩37,482 | ₩37,482 | -1.65% | 1.7천 |
|---|
| 2026.06.04 | ₩38,323 | ₩38,323 | ₩38,176 | ₩38,323 | 0.00% | 1.7천 |
|---|
| 2026.06.03 | ₩38,123 | ₩38,123 | ₩37,950 | ₩37,950 | -0.46% | 1.6천 |
|---|
| 2026.06.02 | ₩37,990 | ₩38,163 | ₩37,990 | ₩38,043 | +0.14% | 1.6천 |
|---|
| 2026.06.01 | ₩37,856 | ₩38,163 | ₩37,856 | ₩38,030 | +0.46% | 2.1천 |
|---|
| 2026.05.29 | ₩37,909 | ₩37,990 | ₩37,843 | ₩37,843 | -0.18% | 2.1만 |
|---|
| 2026.05.28 | ₩37,482 | ₩37,616 | ₩37,416 | ₩37,616 | +0.36% | 3.9천 |
|---|
| 2026.05.27 | ₩37,629 | ₩37,629 | ₩37,456 | ₩37,496 | -0.35% | 3.4천 |
|---|
| 2026.05.26 | ₩37,776 | ₩37,776 | ₩37,536 | ₩37,616 | -0.42% | 5.6천 |
|---|
| 2026.05.22 | ₩37,349 | ₩37,349 | ₩37,149 | ₩37,149 | -0.54% | 3.3천 |
|---|
| 2026.05.21 | ₩36,948 | ₩37,295 | ₩36,948 | ₩37,295 | +0.94% | 4.1천 |
|---|
| 2026.05.20 | ₩36,521 | ₩37,069 | ₩36,521 | ₩36,988 | +1.28% | 6.8천 |
|---|
| 2026.05.19 | ₩36,802 | ₩36,802 | ₩36,641 | ₩36,641 | -0.44% | 2.3천 |
|---|
| 2026.05.18 | ₩36,868 | ₩36,895 | ₩36,641 | ₩36,895 | +0.07% | 3천 |
|---|
| 2026.05.15 | ₩36,548 | ₩36,548 | ₩36,468 | ₩36,468 | -0.22% | 2.7천 |
|---|
| 2026.05.14 | ₩36,828 | ₩37,028 | ₩36,802 | ₩36,802 | -0.07% | 19.3만 |
|---|
| 2026.05.13 | ₩36,575 | ₩36,761 | ₩36,575 | ₩36,761 | +0.51% | 2.1천 |
|---|
| 2026.05.12 | ₩36,575 | ₩36,601 | ₩36,294 | ₩36,588 | +0.04% | 5.5천 |
|---|
| 2026.05.11 | ₩36,882 | ₩36,882 | ₩36,695 | ₩36,695 | -0.51% | 4.5천 |
|---|
| 2026.05.08 | ₩36,601 | ₩36,601 | ₩36,441 | ₩36,601 | 0.00% | 5천 |
|---|
| 2026.05.07 | ₩36,655 | ₩36,655 | ₩36,054 | ₩36,054 | -1.64% | 4.1천 |
|---|
| 2026.05.06 | ₩36,615 | ₩36,615 | ₩36,535 | ₩36,588 | -0.07% | 3.9천 |
|---|
| 2026.05.05 | ₩35,827 | ₩35,907 | ₩35,774 | ₩35,907 | +0.22% | 4.1천 |
|---|
| 2026.05.04 | ₩35,894 | ₩35,894 | ₩35,587 | ₩35,587 | -0.86% | 3.5천 |
|---|
| 2026.05.01 | ₩36,041 | ₩36,041 | ₩35,867 | ₩35,867 | -0.48% | 3.2천 |
|---|
| 2026.04.30 | ₩35,654 | ₩36,147 | ₩35,654 | ₩36,067 | +1.16% | 3.1천 |
|---|
| 2026.04.29 | ₩35,106 | ₩35,146 | ₩34,906 | ₩35,013 | -0.27% | 4.9천 |
|---|
| 2026.04.28 | ₩35,240 | ₩35,240 | ₩35,106 | ₩35,160 | -0.23% | 5.3천 |
|---|
| 2026.04.27 | ₩35,400 | ₩35,400 | ₩35,253 | ₩35,253 | -0.41% | 3.1천 |
|---|
| 2026.04.24 | ₩35,293 | ₩35,427 | ₩35,280 | ₩35,387 | +0.26% | 5.3천 |
|---|
| 2026.04.23 | ₩35,427 | ₩35,427 | ₩35,173 | ₩35,200 | -0.64% | 4.4천 |
|---|
| 2026.04.22 | ₩35,640 | ₩35,640 | ₩35,507 | ₩35,520 | -0.34% | 7.1천 |
|---|
| 2026.04.21 | ₩36,054 | ₩36,054 | ₩35,493 | ₩35,493 | -1.55% | 5.4천 |
|---|
| 2026.04.20 | ₩36,174 | ₩36,174 | ₩36,094 | ₩36,147 | -0.07% | 3.2천 |
|---|
| 2026.04.17 | ₩36,334 | ₩36,481 | ₩36,268 | ₩36,294 | -0.11% | 4.8천 |
|---|
| 2026.04.16 | ₩36,001 | ₩36,001 | ₩35,827 | ₩35,827 | -0.48% | 3천 |
|---|
| 2026.04.15 | ₩35,707 | ₩35,774 | ₩35,560 | ₩35,667 | -0.11% | 4천 |
|---|
| 2026.04.14 | ₩35,840 | ₩35,867 | ₩35,774 | ₩35,774 | -0.19% | 5천 |
|---|
| 2026.04.13 | ₩35,307 | ₩35,640 | ₩35,173 | ₩35,614 | +0.87% | 2.8천 |
|---|
| 2026.04.10 | ₩35,560 | ₩35,560 | ₩35,293 | ₩35,293 | -0.75% | 2.2천 |
|---|
| 2026.04.09 | ₩35,053 | ₩35,427 | ₩34,933 | ₩35,427 | +1.07% | 4천 |
|---|
| 2026.04.08 | ₩35,293 | ₩35,373 | ₩35,213 | ₩35,213 | -0.23% | 2.2천 |
|---|
| 2026.04.07 | ₩34,092 | ₩34,225 | ₩33,998 | ₩34,225 | +0.39% | 3천 |
|---|
| 2026.04.06 | ₩34,172 | ₩34,305 | ₩34,172 | ₩34,225 | +0.16% | 3.6천 |
|---|
| 2026.04.02 | ₩34,052 | ₩34,065 | ₩33,878 | ₩34,038 | -0.04% | 3.3천 |
|---|
| 2026.04.01 | ₩34,239 | ₩34,372 | ₩34,145 | ₩34,145 | -0.27% | 10만 |
|---|