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 | ₩40,515 | ₩40,515 | ₩40,515 | ₩40,515 | 0.00% | 100 |
| 2026.10.08 | ₩39,661 | ₩40,315 | ₩39,661 | ₩40,315 | +1.65% | 500 |
| 2026.10.07 | ₩39,995 | ₩39,995 | ₩39,995 | ₩39,995 | 0.00% | 100 |
| 2026.10.06 | ₩40,369 | ₩40,369 | ₩40,369 | ₩40,369 | 0.00% | 100 |
| 2026.10.05 | ₩40,315 | ₩40,315 | ₩40,315 | ₩40,315 | 0.00% | 100 |
| 2026.10.02 | ₩40,048 | ₩40,048 | ₩40,048 | ₩40,048 | 0.00% | 100 |
| 2026.10.01 | ₩40,115 | ₩40,115 | ₩40,115 | ₩40,115 | 0.00% | 100 |
| 2026.09.30 | ₩39,848 | ₩39,848 | ₩39,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,848 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩40,075 | ₩40,075 | ₩40,075 | ₩40,075 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,302 | ₩40,302 | ₩40,302 | ₩40,302 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,742 | ₩40,742 | ₩40,742 | ₩40,742 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩40,208 | ₩40,208 | ₩40,208 | ₩40,208 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩40,555 | ₩40,555 | ₩40,555 | ₩40,555 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩40,809 | ₩40,809 | ₩40,769 | ₩40,769 | -0.10% | 200 |
|---|
| 2026.09.21 | ₩40,876 | ₩40,876 | ₩40,769 | ₩40,769 | -0.26% | 400 |
|---|
| 2026.09.18 | ₩40,849 | ₩40,849 | ₩40,809 | ₩40,836 | -0.03% | 600 |
|---|
| 2026.09.17 | ₩41,370 | ₩41,370 | ₩41,223 | ₩41,223 | -0.36% | 100 |
|---|
| 2026.09.16 | ₩41,170 | ₩41,170 | ₩41,170 | ₩41,170 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩41,717 | ₩41,771 | ₩41,717 | ₩41,771 | +0.13% | 100 |
|---|
| 2026.09.14 | ₩41,878 | ₩41,878 | ₩41,851 | ₩41,851 | -0.06% | 200 |
|---|
| 2026.09.11 | ₩41,771 | ₩41,771 | ₩41,771 | ₩41,771 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,330 | ₩41,330 | ₩41,196 | ₩41,263 | -0.16% | 900 |
|---|
| 2026.09.09 | ₩41,517 | ₩41,517 | ₩41,317 | ₩41,317 | -0.48% | 500 |
|---|
| 2026.09.08 | ₩41,904 | ₩41,904 | ₩41,664 | ₩41,664 | -0.57% | 600 |
|---|
| 2026.09.04 | ₩42,585 | ₩42,652 | ₩42,559 | ₩42,559 | -0.06% | 200 |
|---|
| 2026.09.03 | ₩42,679 | ₩42,679 | ₩42,625 | ₩42,625 | -0.13% | 100 |
|---|
| 2026.09.02 | ₩42,412 | ₩42,412 | ₩42,278 | ₩42,278 | -0.31% | 2.3천 |
|---|
| 2026.09.01 | ₩41,717 | ₩41,717 | ₩41,717 | ₩41,717 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩41,918 | ₩41,918 | ₩41,918 | ₩41,918 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩41,931 | ₩41,931 | ₩41,931 | ₩41,931 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩41,931 | ₩41,931 | ₩41,931 | ₩41,931 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩41,958 | ₩41,958 | ₩41,958 | ₩41,958 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,851 | ₩41,851 | ₩41,824 | ₩41,824 | -0.06% | 1.4천 |
|---|
| 2026.08.24 | ₩41,864 | ₩41,864 | ₩41,864 | ₩41,864 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,757 | ₩42,051 | ₩41,757 | ₩41,891 | +0.32% | 6.6천 |
|---|
| 2026.08.20 | ₩41,784 | ₩41,784 | ₩41,490 | ₩41,490 | -0.70% | 1.7천 |
|---|
| 2026.08.19 | ₩42,238 | ₩42,238 | ₩41,771 | ₩41,771 | -1.11% | 9천 |
|---|
| 2026.08.18 | ₩41,584 | ₩41,584 | ₩41,584 | ₩41,584 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩41,771 | ₩41,771 | ₩41,504 | ₩41,504 | -0.64% | 500 |
|---|
| 2026.08.14 | ₩42,118 | ₩42,118 | ₩42,118 | ₩42,118 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩41,891 | ₩42,064 | ₩41,891 | ₩42,064 | +0.41% | 300 |
|---|
| 2026.08.12 | ₩41,557 | ₩41,570 | ₩41,557 | ₩41,570 | +0.03% | 400 |
|---|
| 2026.08.11 | ₩41,477 | ₩41,477 | ₩41,477 | ₩41,477 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,677 | ₩41,918 | ₩41,677 | ₩41,784 | +0.26% | 800 |
|---|
| 2026.08.07 | ₩41,397 | ₩41,824 | ₩41,397 | ₩41,744 | +0.84% | 1.5천 |
|---|
| 2026.08.06 | ₩41,464 | ₩41,530 | ₩41,437 | ₩41,437 | -0.06% | 1.4천 |
|---|
| 2026.08.05 | ₩41,544 | ₩41,624 | ₩41,370 | ₩41,517 | -0.06% | 1.6천 |
|---|
| 2026.08.04 | ₩41,050 | ₩41,784 | ₩41,050 | ₩41,784 | +1.79% | 1.4천 |
|---|
| 2026.08.03 | ₩41,223 | ₩41,317 | ₩41,223 | ₩41,317 | +0.23% | 700 |
|---|
| 2026.07.31 | ₩40,689 | ₩40,756 | ₩40,689 | ₩40,756 | +0.16% | 500 |
|---|
| 2026.07.30 | ₩40,676 | ₩40,996 | ₩40,676 | ₩40,996 | +0.79% | 4.5천 |
|---|
| 2026.07.29 | ₩41,183 | ₩41,183 | ₩40,916 | ₩41,063 | -0.29% | 1.2만 |
|---|
| 2026.07.28 | ₩41,050 | ₩41,263 | ₩41,010 | ₩41,263 | +0.52% | 1.1천 |
|---|
| 2026.07.27 | ₩40,395 | ₩40,422 | ₩40,382 | ₩40,382 | -0.03% | 600 |
|---|
| 2026.07.24 | ₩39,460 | ₩39,607 | ₩39,460 | ₩39,541 | +0.20% | 1.4천 |
|---|
| 2026.07.23 | ₩39,087 | ₩39,087 | ₩38,940 | ₩38,993 | -0.24% | 1.3천 |
|---|
| 2026.07.22 | ₩39,888 | ₩39,888 | ₩39,581 | ₩39,581 | -0.77% | 1.5천 |
|---|
| 2026.07.21 | ₩39,621 | ₩39,848 | ₩39,621 | ₩39,808 | +0.47% | 900 |
|---|
| 2026.07.20 | ₩39,661 | ₩39,821 | ₩39,634 | ₩39,634 | -0.07% | 800 |
|---|
| 2026.07.17 | ₩39,955 | ₩39,955 | ₩39,848 | ₩39,848 | -0.27% | 600 |
|---|
| 2026.07.16 | ₩39,888 | ₩39,995 | ₩39,888 | ₩39,968 | +0.20% | 1.4천 |
|---|
| 2026.07.15 | ₩39,100 | ₩39,394 | ₩39,100 | ₩39,300 | +0.51% | 600 |
|---|
| 2026.07.14 | ₩39,180 | ₩39,180 | ₩38,860 | ₩38,860 | -0.82% | 800 |
|---|
| 2026.07.13 | ₩39,327 | ₩39,354 | ₩39,300 | ₩39,340 | +0.03% | 900 |
|---|
| 2026.07.10 | ₩38,966 | ₩38,966 | ₩38,900 | ₩38,900 | -0.17% | 600 |
|---|
| 2026.07.09 | ₩38,726 | ₩38,726 | ₩38,673 | ₩38,673 | -0.14% | 600 |
|---|
| 2026.07.08 | ₩38,579 | ₩38,579 | ₩38,272 | ₩38,272 | -0.80% | 1천 |
|---|
| 2026.07.07 | ₩39,287 | ₩39,287 | ₩39,060 | ₩39,060 | -0.58% | 1.2천 |
|---|
| 2026.07.06 | ₩38,686 | ₩38,819 | ₩38,686 | ₩38,819 | +0.35% | 600 |
|---|
| 2026.07.02 | ₩38,900 | ₩38,900 | ₩38,753 | ₩38,766 | -0.34% | 3.9천 |
|---|
| 2026.07.01 | ₩38,486 | ₩38,566 | ₩38,459 | ₩38,459 | -0.07% | 600 |
|---|
| 2026.06.30 | ₩38,138 | ₩38,179 | ₩38,112 | ₩38,112 | -0.07% | 700 |
|---|
| 2026.06.29 | ₩38,192 | ₩38,232 | ₩38,192 | ₩38,232 | +0.10% | 700 |
|---|
| 2026.06.26 | ₩38,179 | ₩38,312 | ₩38,179 | ₩38,312 | +0.35% | 1.3천 |
|---|
| 2026.06.25 | ₩38,165 | ₩38,205 | ₩37,898 | ₩37,898 | -0.70% | 1.3천 |
|---|
| 2026.06.24 | ₩37,724 | ₩37,778 | ₩37,604 | ₩37,724 | 0.00% | 2.5천 |
|---|
| 2026.06.23 | ₩37,618 | ₩37,818 | ₩37,578 | ₩37,591 | -0.07% | 2.2만 |
|---|
| 2026.06.22 | ₩37,831 | ₩37,831 | ₩37,511 | ₩37,511 | -0.85% | 700 |
|---|
| 2026.06.18 | ₩37,698 | ₩37,698 | ₩37,524 | ₩37,524 | -0.46% | 600 |
|---|
| 2026.06.17 | ₩38,499 | ₩38,566 | ₩37,644 | ₩37,644 | -2.22% | 1.2천 |
|---|
| 2026.06.16 | ₩38,619 | ₩38,619 | ₩38,406 | ₩38,406 | -0.55% | 700 |
|---|
| 2026.06.15 | ₩38,940 | ₩38,940 | ₩38,592 | ₩38,592 | -0.89% | 1.1천 |
|---|
| 2026.06.12 | ₩38,098 | ₩38,579 | ₩38,098 | ₩38,579 | +1.26% | 800 |
|---|
| 2026.06.11 | ₩37,578 | ₩38,072 | ₩37,578 | ₩38,072 | +1.31% | 2.1천 |
|---|
| 2026.06.10 | ₩37,791 | ₩37,791 | ₩37,497 | ₩37,497 | -0.78% | 500 |
|---|
| 2026.06.09 | ₩37,951 | ₩37,951 | ₩37,751 | ₩37,751 | -0.53% | 500 |
|---|
| 2026.06.08 | ₩37,471 | ₩37,471 | ₩37,364 | ₩37,457 | -0.04% | 1.1천 |
|---|
| 2026.06.05 | ₩37,404 | ₩37,404 | ₩37,404 | ₩37,404 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩37,658 | ₩37,658 | ₩37,604 | ₩37,604 | -0.14% | 600 |
|---|
| 2026.06.03 | ₩36,990 | ₩37,230 | ₩36,990 | ₩37,110 | +0.32% | 800 |
|---|
| 2026.06.02 | ₩37,484 | ₩37,484 | ₩37,311 | ₩37,311 | -0.46% | 500 |
|---|
| 2026.06.01 | ₩37,190 | ₩37,311 | ₩37,190 | ₩37,311 | +0.32% | 700 |
|---|
| 2026.05.29 | ₩37,177 | ₩37,177 | ₩37,070 | ₩37,070 | -0.29% | 700 |
|---|
| 2026.05.28 | ₩36,977 | ₩37,070 | ₩36,977 | ₩37,070 | +0.25% | 300 |
|---|
| 2026.05.27 | ₩37,284 | ₩37,284 | ₩36,883 | ₩36,883 | -1.07% | 200 |
|---|
| 2026.05.26 | ₩36,803 | ₩36,883 | ₩36,803 | ₩36,883 | +0.22% | 800 |
|---|
| 2026.05.22 | ₩36,843 | ₩36,843 | ₩36,843 | ₩36,843 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩36,429 | ₩36,429 | ₩36,429 | ₩36,429 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩36,109 | ₩36,109 | ₩36,109 | ₩36,109 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩35,748 | ₩35,748 | ₩35,454 | ₩35,454 | -0.82% | 100 |
|---|
| 2026.05.18 | ₩35,761 | ₩35,761 | ₩35,761 | ₩35,761 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩35,321 | ₩35,321 | ₩35,321 | ₩35,321 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,534 | ₩35,601 | ₩35,534 | ₩35,601 | +0.19% | 200 |
|---|
| 2026.05.13 | ₩35,254 | ₩35,294 | ₩35,254 | ₩35,294 | +0.11% | 200 |
|---|
| 2026.05.12 | ₩35,307 | ₩35,521 | ₩35,307 | ₩35,521 | +0.61% | 300 |
|---|
| 2026.05.11 | ₩35,401 | ₩35,401 | ₩35,401 | ₩35,401 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩35,788 | ₩35,868 | ₩35,788 | ₩35,868 | +0.22% | 2.8천 |
|---|
| 2026.05.07 | ₩36,015 | ₩36,015 | ₩35,708 | ₩35,708 | -0.85% | 300 |
|---|
| 2026.05.06 | ₩36,002 | ₩36,002 | ₩35,855 | ₩35,855 | -0.41% | 3.6천 |
|---|
| 2026.05.05 | ₩35,761 | ₩35,775 | ₩35,721 | ₩35,721 | -0.11% | 4.1천 |
|---|
| 2026.05.04 | ₩35,494 | ₩35,508 | ₩35,468 | ₩35,468 | -0.08% | 3.5천 |
|---|
| 2026.05.01 | ₩35,842 | ₩35,842 | ₩35,802 | ₩35,802 | -0.11% | 2.1천 |
|---|
| 2026.04.30 | ₩36,029 | ₩36,122 | ₩36,002 | ₩36,122 | +0.26% | 5.7천 |
|---|
| 2026.04.29 | ₩35,481 | ₩35,548 | ₩35,481 | ₩35,548 | +0.19% | 8.3천 |
|---|
| 2026.04.28 | ₩35,655 | ₩35,708 | ₩35,521 | ₩35,521 | -0.37% | 2.6천 |
|---|
| 2026.04.27 | ₩35,615 | ₩35,641 | ₩35,588 | ₩35,641 | +0.07% | 3.3천 |
|---|
| 2026.04.24 | ₩35,601 | ₩35,641 | ₩35,548 | ₩35,561 | -0.11% | 3.7천 |
|---|
| 2026.04.23 | ₩35,908 | ₩35,908 | ₩35,748 | ₩35,748 | -0.45% | 2.6천 |
|---|
| 2026.04.22 | ₩36,256 | ₩36,269 | ₩35,882 | ₩35,882 | -1.03% | 3.3천 |
|---|
| 2026.04.21 | ₩36,349 | ₩36,362 | ₩36,069 | ₩36,069 | -0.77% | 3.5천 |
|---|
| 2026.04.20 | ₩36,002 | ₩36,095 | ₩35,908 | ₩36,095 | +0.26% | 3.5천 |
|---|
| 2026.04.17 | ₩36,015 | ₩36,029 | ₩35,948 | ₩35,948 | -0.19% | 3천 |
|---|
| 2026.04.16 | ₩35,334 | ₩35,348 | ₩35,294 | ₩35,294 | -0.11% | 2천 |
|---|
| 2026.04.15 | ₩35,067 | ₩35,080 | ₩35,027 | ₩35,027 | -0.11% | 2.6천 |
|---|
| 2026.04.14 | ₩35,107 | ₩35,120 | ₩34,987 | ₩34,987 | -0.34% | 3.8천 |
|---|
| 2026.04.13 | ₩34,386 | ₩35,027 | ₩34,373 | ₩35,027 | +1.86% | 95.5만 |
|---|
| 2026.04.10 | ₩34,787 | ₩34,787 | ₩34,453 | ₩34,453 | -0.96% | 3.1천 |
|---|
| 2026.04.09 | ₩34,493 | ₩34,893 | ₩34,493 | ₩34,800 | +0.89% | 2.9천 |
|---|
| 2026.04.08 | ₩34,813 | ₩34,813 | ₩34,707 | ₩34,720 | -0.27% | 4천 |
|---|
| 2026.04.07 | ₩33,798 | ₩33,798 | ₩33,718 | ₩33,718 | -0.24% | 2천 |
|---|
| 2026.04.06 | ₩33,585 | ₩33,705 | ₩33,558 | ₩33,705 | +0.36% | 3.5천 |
|---|
| 2026.04.02 | ₩33,465 | ₩33,478 | ₩33,371 | ₩33,478 | +0.04% | 2.1천 |
|---|
| 2026.04.01 | ₩33,598 | ₩33,745 | ₩33,518 | ₩33,518 | -0.24% | 2.7천 |
|---|