시장 데이터를 불러오는 중
전체 종목
Pzena U.S. Large Cap Value ETF 과거 주가
Pzena U.S. Large Cap Value ETF · PZLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pzena U.S. Large Cap Value ETF · PZLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,683 | ₩40,683 | ₩40,683 | ₩40,683 | 0.00% | 100 |
| 2026.10.08 | ₩39,825 | ₩40,482 | ₩39,825 | ₩40,482 | +1.65% | 500 |
| 2026.10.07 | ₩40,160 | ₩40,160 | ₩40,160 | ₩40,160 | 0.00% | 100 |
| 2026.10.06 | ₩40,535 | ₩40,535 | ₩40,535 | ₩40,535 | 0.00% | 100 |
| 2026.10.05 | ₩40,482 | ₩40,482 | ₩40,482 | ₩40,482 | 0.00% | 100 |
| 2026.10.02 | ₩40,214 | ₩40,214 | ₩40,214 | ₩40,214 | 0.00% | 100 |
| 2026.10.01 | ₩40,281 | ₩40,281 | ₩40,281 | ₩40,281 | 0.00% | 100 |
| 2026.09.30 | ₩40,012 | ₩40,012 | ₩40,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,012 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩40,240 | ₩40,240 | ₩40,240 | ₩40,240 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,468 | ₩40,468 | ₩40,468 | ₩40,468 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,911 | ₩40,911 | ₩40,911 | ₩40,911 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,374 | ₩40,374 | ₩40,374 | ₩40,374 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩40,723 | ₩40,723 | ₩40,723 | ₩40,723 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩40,978 | ₩40,978 | ₩40,938 | ₩40,938 | -0.10% | 200 |
|---|
| 2026.09.21 | ₩41,045 | ₩41,045 | ₩40,938 | ₩40,938 | -0.26% | 400 |
|---|
| 2026.09.18 | ₩41,018 | ₩41,018 | ₩40,978 | ₩41,005 | -0.03% | 600 |
|---|
| 2026.09.17 | ₩41,541 | ₩41,541 | ₩41,394 | ₩41,394 | -0.36% | 100 |
|---|
| 2026.09.16 | ₩41,340 | ₩41,340 | ₩41,340 | ₩41,340 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩41,890 | ₩41,943 | ₩41,890 | ₩41,943 | +0.13% | 100 |
|---|
| 2026.09.14 | ₩42,051 | ₩42,051 | ₩42,024 | ₩42,024 | -0.06% | 200 |
|---|
| 2026.09.11 | ₩41,943 | ₩41,943 | ₩41,943 | ₩41,943 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,501 | ₩41,501 | ₩41,367 | ₩41,434 | -0.16% | 900 |
|---|
| 2026.09.09 | ₩41,689 | ₩41,689 | ₩41,487 | ₩41,487 | -0.48% | 500 |
|---|
| 2026.09.08 | ₩42,077 | ₩42,077 | ₩41,836 | ₩41,836 | -0.57% | 600 |
|---|
| 2026.09.04 | ₩42,761 | ₩42,828 | ₩42,734 | ₩42,734 | -0.06% | 200 |
|---|
| 2026.09.03 | ₩42,855 | ₩42,855 | ₩42,802 | ₩42,802 | -0.13% | 100 |
|---|
| 2026.09.02 | ₩42,587 | ₩42,587 | ₩42,453 | ₩42,453 | -0.31% | 2.3천 |
|---|
| 2026.09.01 | ₩41,890 | ₩41,890 | ₩41,890 | ₩41,890 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩42,091 | ₩42,091 | ₩42,091 | ₩42,091 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,104 | ₩42,104 | ₩42,104 | ₩42,104 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩42,104 | ₩42,104 | ₩42,104 | ₩42,104 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩42,131 | ₩42,131 | ₩42,131 | ₩42,131 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,024 | ₩42,024 | ₩41,997 | ₩41,997 | -0.06% | 1.4천 |
|---|
| 2026.08.24 | ₩42,037 | ₩42,037 | ₩42,037 | ₩42,037 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,930 | ₩42,225 | ₩41,930 | ₩42,064 | +0.32% | 6.6천 |
|---|
| 2026.08.20 | ₩41,957 | ₩41,957 | ₩41,662 | ₩41,662 | -0.70% | 1.7천 |
|---|
| 2026.08.19 | ₩42,413 | ₩42,413 | ₩41,943 | ₩41,943 | -1.11% | 9천 |
|---|
| 2026.08.18 | ₩41,756 | ₩41,756 | ₩41,756 | ₩41,756 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩41,943 | ₩41,943 | ₩41,675 | ₩41,675 | -0.64% | 500 |
|---|
| 2026.08.14 | ₩42,292 | ₩42,292 | ₩42,292 | ₩42,292 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,064 | ₩42,238 | ₩42,064 | ₩42,238 | +0.41% | 300 |
|---|
| 2026.08.12 | ₩41,729 | ₩41,742 | ₩41,729 | ₩41,742 | +0.03% | 400 |
|---|
| 2026.08.11 | ₩41,648 | ₩41,648 | ₩41,648 | ₩41,648 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,849 | ₩42,091 | ₩41,849 | ₩41,957 | +0.26% | 800 |
|---|
| 2026.08.07 | ₩41,568 | ₩41,997 | ₩41,568 | ₩41,917 | +0.84% | 1.5천 |
|---|
| 2026.08.06 | ₩41,635 | ₩41,702 | ₩41,608 | ₩41,608 | -0.06% | 1.4천 |
|---|
| 2026.08.05 | ₩41,715 | ₩41,796 | ₩41,541 | ₩41,689 | -0.06% | 1.6천 |
|---|
| 2026.08.04 | ₩41,219 | ₩41,957 | ₩41,219 | ₩41,957 | +1.79% | 1.4천 |
|---|
| 2026.08.03 | ₩41,394 | ₩41,487 | ₩41,394 | ₩41,487 | +0.23% | 700 |
|---|
| 2026.07.31 | ₩40,857 | ₩40,924 | ₩40,857 | ₩40,924 | +0.16% | 500 |
|---|
| 2026.07.30 | ₩40,844 | ₩41,166 | ₩40,844 | ₩41,166 | +0.79% | 4.5천 |
|---|
| 2026.07.29 | ₩41,353 | ₩41,353 | ₩41,085 | ₩41,233 | -0.29% | 1.2만 |
|---|
| 2026.07.28 | ₩41,219 | ₩41,434 | ₩41,179 | ₩41,434 | +0.52% | 1.1천 |
|---|
| 2026.07.27 | ₩40,562 | ₩40,589 | ₩40,549 | ₩40,549 | -0.03% | 600 |
|---|
| 2026.07.24 | ₩39,624 | ₩39,771 | ₩39,624 | ₩39,704 | +0.20% | 1.4천 |
|---|
| 2026.07.23 | ₩39,248 | ₩39,248 | ₩39,101 | ₩39,154 | -0.24% | 1.3천 |
|---|
| 2026.07.22 | ₩40,053 | ₩40,053 | ₩39,744 | ₩39,744 | -0.77% | 1.5천 |
|---|
| 2026.07.21 | ₩39,785 | ₩40,012 | ₩39,785 | ₩39,972 | +0.47% | 900 |
|---|
| 2026.07.20 | ₩39,825 | ₩39,986 | ₩39,798 | ₩39,798 | -0.07% | 800 |
|---|
| 2026.07.17 | ₩40,120 | ₩40,120 | ₩40,012 | ₩40,012 | -0.27% | 600 |
|---|
| 2026.07.16 | ₩40,053 | ₩40,160 | ₩40,053 | ₩40,133 | +0.20% | 1.4천 |
|---|
| 2026.07.15 | ₩39,262 | ₩39,557 | ₩39,262 | ₩39,463 | +0.51% | 600 |
|---|
| 2026.07.14 | ₩39,342 | ₩39,342 | ₩39,020 | ₩39,020 | -0.82% | 800 |
|---|
| 2026.07.13 | ₩39,490 | ₩39,516 | ₩39,463 | ₩39,503 | +0.03% | 900 |
|---|
| 2026.07.10 | ₩39,127 | ₩39,127 | ₩39,060 | ₩39,060 | -0.17% | 600 |
|---|
| 2026.07.09 | ₩38,886 | ₩38,886 | ₩38,832 | ₩38,832 | -0.14% | 600 |
|---|
| 2026.07.08 | ₩38,739 | ₩38,739 | ₩38,430 | ₩38,430 | -0.80% | 1천 |
|---|
| 2026.07.07 | ₩39,449 | ₩39,449 | ₩39,221 | ₩39,221 | -0.58% | 1.2천 |
|---|
| 2026.07.06 | ₩38,846 | ₩38,980 | ₩38,846 | ₩38,980 | +0.35% | 600 |
|---|
| 2026.07.02 | ₩39,060 | ₩39,060 | ₩38,913 | ₩38,926 | -0.34% | 3.9천 |
|---|
| 2026.07.01 | ₩38,645 | ₩38,725 | ₩38,618 | ₩38,618 | -0.07% | 600 |
|---|
| 2026.06.30 | ₩38,296 | ₩38,336 | ₩38,269 | ₩38,269 | -0.07% | 700 |
|---|
| 2026.06.29 | ₩38,350 | ₩38,390 | ₩38,350 | ₩38,390 | +0.10% | 700 |
|---|
| 2026.06.26 | ₩38,336 | ₩38,470 | ₩38,336 | ₩38,470 | +0.35% | 1.3천 |
|---|
| 2026.06.25 | ₩38,323 | ₩38,363 | ₩38,055 | ₩38,055 | -0.70% | 1.3천 |
|---|
| 2026.06.24 | ₩37,880 | ₩37,934 | ₩37,760 | ₩37,880 | 0.00% | 2.5천 |
|---|
| 2026.06.23 | ₩37,773 | ₩37,974 | ₩37,733 | ₩37,746 | -0.07% | 2.2만 |
|---|
| 2026.06.22 | ₩37,988 | ₩37,988 | ₩37,666 | ₩37,666 | -0.85% | 700 |
|---|
| 2026.06.18 | ₩37,854 | ₩37,854 | ₩37,679 | ₩37,679 | -0.46% | 600 |
|---|
| 2026.06.17 | ₩38,658 | ₩38,725 | ₩37,800 | ₩37,800 | -2.22% | 1.2천 |
|---|
| 2026.06.16 | ₩38,779 | ₩38,779 | ₩38,564 | ₩38,564 | -0.55% | 700 |
|---|
| 2026.06.15 | ₩39,101 | ₩39,101 | ₩38,752 | ₩38,752 | -0.89% | 1.1천 |
|---|
| 2026.06.12 | ₩38,256 | ₩38,739 | ₩38,256 | ₩38,739 | +1.26% | 800 |
|---|
| 2026.06.11 | ₩37,733 | ₩38,229 | ₩37,733 | ₩38,229 | +1.31% | 2.1천 |
|---|
| 2026.06.10 | ₩37,947 | ₩37,947 | ₩37,652 | ₩37,652 | -0.78% | 500 |
|---|
| 2026.06.09 | ₩38,108 | ₩38,108 | ₩37,907 | ₩37,907 | -0.53% | 500 |
|---|
| 2026.06.08 | ₩37,626 | ₩37,626 | ₩37,518 | ₩37,612 | -0.04% | 1.1천 |
|---|
| 2026.06.05 | ₩37,559 | ₩37,559 | ₩37,559 | ₩37,559 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩37,813 | ₩37,813 | ₩37,760 | ₩37,760 | -0.14% | 600 |
|---|
| 2026.06.03 | ₩37,143 | ₩37,384 | ₩37,143 | ₩37,264 | +0.32% | 800 |
|---|
| 2026.06.02 | ₩37,639 | ₩37,639 | ₩37,465 | ₩37,465 | -0.46% | 500 |
|---|
| 2026.06.01 | ₩37,344 | ₩37,465 | ₩37,344 | ₩37,465 | +0.32% | 700 |
|---|
| 2026.05.29 | ₩37,331 | ₩37,331 | ₩37,223 | ₩37,223 | -0.29% | 700 |
|---|
| 2026.05.28 | ₩37,130 | ₩37,223 | ₩37,130 | ₩37,223 | +0.25% | 300 |
|---|
| 2026.05.27 | ₩37,438 | ₩37,438 | ₩37,036 | ₩37,036 | -1.07% | 200 |
|---|
| 2026.05.26 | ₩36,955 | ₩37,036 | ₩36,955 | ₩37,036 | +0.22% | 800 |
|---|
| 2026.05.22 | ₩36,995 | ₩36,995 | ₩36,995 | ₩36,995 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩36,580 | ₩36,580 | ₩36,580 | ₩36,580 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩36,258 | ₩36,258 | ₩36,258 | ₩36,258 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩35,896 | ₩35,896 | ₩35,601 | ₩35,601 | -0.82% | 100 |
|---|
| 2026.05.18 | ₩35,909 | ₩35,909 | ₩35,909 | ₩35,909 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩35,467 | ₩35,467 | ₩35,467 | ₩35,467 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,681 | ₩35,748 | ₩35,681 | ₩35,748 | +0.19% | 200 |
|---|
| 2026.05.13 | ₩35,400 | ₩35,440 | ₩35,400 | ₩35,440 | +0.11% | 200 |
|---|
| 2026.05.12 | ₩35,453 | ₩35,668 | ₩35,453 | ₩35,668 | +0.61% | 300 |
|---|
| 2026.05.11 | ₩35,547 | ₩35,547 | ₩35,547 | ₩35,547 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩35,936 | ₩36,017 | ₩35,936 | ₩36,017 | +0.22% | 2.8천 |
|---|
| 2026.05.07 | ₩36,164 | ₩36,164 | ₩35,856 | ₩35,856 | -0.85% | 300 |
|---|
| 2026.05.06 | ₩36,151 | ₩36,151 | ₩36,003 | ₩36,003 | -0.41% | 3.6천 |
|---|
| 2026.05.05 | ₩35,909 | ₩35,923 | ₩35,869 | ₩35,869 | -0.11% | 4.1천 |
|---|
| 2026.05.04 | ₩35,641 | ₩35,655 | ₩35,614 | ₩35,614 | -0.08% | 3.5천 |
|---|
| 2026.05.01 | ₩35,990 | ₩35,990 | ₩35,950 | ₩35,950 | -0.11% | 2.1천 |
|---|
| 2026.04.30 | ₩36,177 | ₩36,271 | ₩36,151 | ₩36,271 | +0.26% | 5.7천 |
|---|
| 2026.04.29 | ₩35,628 | ₩35,695 | ₩35,628 | ₩35,695 | +0.19% | 8.3천 |
|---|
| 2026.04.28 | ₩35,802 | ₩35,856 | ₩35,668 | ₩35,668 | -0.37% | 2.6천 |
|---|
| 2026.04.27 | ₩35,762 | ₩35,789 | ₩35,735 | ₩35,789 | +0.07% | 3.3천 |
|---|
| 2026.04.24 | ₩35,748 | ₩35,789 | ₩35,695 | ₩35,708 | -0.11% | 3.7천 |
|---|
| 2026.04.23 | ₩36,057 | ₩36,057 | ₩35,896 | ₩35,896 | -0.45% | 2.6천 |
|---|
| 2026.04.22 | ₩36,405 | ₩36,419 | ₩36,030 | ₩36,030 | -1.03% | 3.3천 |
|---|
| 2026.04.21 | ₩36,499 | ₩36,513 | ₩36,218 | ₩36,218 | -0.77% | 3.5천 |
|---|
| 2026.04.20 | ₩36,151 | ₩36,245 | ₩36,057 | ₩36,245 | +0.26% | 3.5천 |
|---|
| 2026.04.17 | ₩36,164 | ₩36,177 | ₩36,097 | ₩36,097 | -0.19% | 3천 |
|---|
| 2026.04.16 | ₩35,480 | ₩35,494 | ₩35,440 | ₩35,440 | -0.11% | 2천 |
|---|
| 2026.04.15 | ₩35,212 | ₩35,225 | ₩35,172 | ₩35,172 | -0.11% | 2.6천 |
|---|
| 2026.04.14 | ₩35,252 | ₩35,266 | ₩35,132 | ₩35,132 | -0.34% | 3.8천 |
|---|
| 2026.04.13 | ₩34,528 | ₩35,172 | ₩34,515 | ₩35,172 | +1.86% | 95.5만 |
|---|
| 2026.04.10 | ₩34,930 | ₩34,930 | ₩34,595 | ₩34,595 | -0.96% | 3.1천 |
|---|
| 2026.04.09 | ₩34,635 | ₩35,038 | ₩34,635 | ₩34,944 | +0.89% | 2.9천 |
|---|
| 2026.04.08 | ₩34,957 | ₩34,957 | ₩34,850 | ₩34,863 | -0.27% | 4천 |
|---|
| 2026.04.07 | ₩33,938 | ₩33,938 | ₩33,858 | ₩33,858 | -0.24% | 2천 |
|---|
| 2026.04.06 | ₩33,724 | ₩33,844 | ₩33,697 | ₩33,844 | +0.36% | 3.5천 |
|---|
| 2026.04.02 | ₩33,603 | ₩33,616 | ₩33,509 | ₩33,616 | +0.04% | 2.1천 |
|---|
| 2026.04.01 | ₩33,737 | ₩33,885 | ₩33,657 | ₩33,657 | -0.24% | 2.7천 |
|---|