시장 데이터를 불러오는 중
전체 종목
Polen Floating Rate Income ETF 과거 주가
Polen Floating Rate Income ETF · PCFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Polen Floating Rate Income ETF · PCFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,102 | ₩30,102 | ₩30,102 | ₩30,102 | 0.00% | 100 |
| 2026.10.08 | ₩30,156 | ₩30,156 | ₩30,156 | ₩30,156 | 0.00% | 100 |
| 2026.10.07 | ₩30,001 | ₩30,122 | ₩30,001 | ₩30,122 | +0.40% | 3.1천 |
| 2026.10.06 | ₩30,176 | ₩30,176 | ₩30,176 | ₩30,176 | 0.00% | 200 |
| 2026.10.05 | ₩30,135 | ₩30,135 | ₩30,135 | ₩30,135 | 0.00% | 100 |
| 2026.10.02 | ₩30,142 | ₩30,142 | ₩30,142 | ₩30,142 | 0.00% | 100 |
| 2026.10.01 | ₩30,176 | ₩30,176 | ₩30,102 | ₩30,102 | -0.24% | 200 |
| 2026.09.30 | ₩30,202 | ₩30,202 | ₩30,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,142 |
| -0.20% |
| 200 |
| 2026.09.29 | ₩30,350 | ₩30,350 | ₩30,276 | ₩30,276 | -0.24% | 1.2천 |
|---|
| 2026.09.28 | ₩30,350 | ₩30,350 | ₩30,290 | ₩30,290 | -0.20% | 100 |
|---|
| 2026.09.25 | ₩30,316 | ₩30,316 | ₩30,316 | ₩30,316 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,217 | ₩30,256 | ₩30,176 | ₩30,256 | +0.13% | 2.2만 |
|---|
| 2026.09.23 | ₩30,310 | ₩30,310 | ₩30,310 | ₩30,310 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,363 | ₩30,363 | ₩30,363 | ₩30,363 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,216 | ₩30,343 | ₩30,216 | ₩30,343 | +0.42% | 1.2천 |
|---|
| 2026.09.18 | ₩30,343 | ₩30,343 | ₩30,343 | ₩30,343 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩30,337 | ₩30,337 | ₩30,337 | ₩30,337 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,377 | ₩30,377 | ₩30,243 | ₩30,303 | -0.24% | 4.4천 |
|---|
| 2026.09.15 | ₩30,243 | ₩30,350 | ₩30,176 | ₩30,316 | +0.24% | 33.2만 |
|---|
| 2026.09.14 | ₩30,109 | ₩30,143 | ₩30,109 | ₩30,143 | +0.12% | 300 |
|---|
| 2026.09.11 | ₩30,196 | ₩30,196 | ₩30,196 | ₩30,196 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩30,095 | ₩30,129 | ₩30,095 | ₩30,129 | +0.11% | 300 |
|---|
| 2026.09.09 | ₩30,055 | ₩30,095 | ₩30,055 | ₩30,095 | +0.13% | 300 |
|---|
| 2026.09.08 | ₩30,095 | ₩30,095 | ₩30,095 | ₩30,095 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩30,122 | ₩30,122 | ₩30,122 | ₩30,122 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,988 | ₩30,075 | ₩29,988 | ₩30,075 | +0.29% | 2.8천 |
|---|
| 2026.09.02 | ₩30,048 | ₩30,048 | ₩30,048 | ₩30,048 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩30,062 | ₩30,068 | ₩29,961 | ₩30,055 | -0.02% | 2천 |
|---|
| 2026.08.31 | ₩30,021 | ₩30,021 | ₩30,021 | ₩30,021 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩30,135 | ₩30,135 | ₩30,135 | ₩30,135 | 0.00% | 3.7천 |
|---|
| 2026.08.27 | ₩30,109 | ₩30,135 | ₩30,109 | ₩30,135 | +0.09% | 2.8천 |
|---|
| 2026.08.26 | ₩30,122 | ₩30,122 | ₩30,095 | ₩30,095 | -0.09% | 4.4천 |
|---|
| 2026.08.25 | ₩30,135 | ₩30,135 | ₩30,095 | ₩30,095 | -0.13% | 9.9천 |
|---|
| 2026.08.24 | ₩30,162 | ₩30,162 | ₩30,162 | ₩30,162 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩30,229 | ₩30,229 | ₩30,189 | ₩30,189 | -0.13% | 300 |
|---|
| 2026.08.20 | ₩29,894 | ₩29,907 | ₩29,894 | ₩29,907 | +0.04% | 2.6천 |
|---|
| 2026.08.19 | ₩29,907 | ₩30,001 | ₩29,887 | ₩29,887 | -0.07% | 2.2천 |
|---|
| 2026.08.18 | ₩30,015 | ₩30,015 | ₩29,720 | ₩29,834 | -0.60% | 2.7만 |
|---|
| 2026.08.17 | ₩30,102 | ₩30,102 | ₩30,102 | ₩30,102 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩30,135 | ₩30,135 | ₩30,135 | ₩30,135 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,015 | ₩30,109 | ₩30,015 | ₩30,109 | +0.31% | 400 |
|---|
| 2026.08.12 | ₩30,075 | ₩30,075 | ₩30,075 | ₩30,075 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩30,048 | ₩30,048 | ₩30,048 | ₩30,048 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,921 | ₩29,954 | ₩29,921 | ₩29,954 | +0.11% | 100 |
|---|
| 2026.08.07 | ₩29,820 | ₩30,008 | ₩29,820 | ₩30,008 | +0.63% | 200 |
|---|
| 2026.08.06 | ₩30,015 | ₩30,015 | ₩30,015 | ₩30,015 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩29,988 | ₩30,035 | ₩29,988 | ₩30,035 | +0.16% | 200 |
|---|
| 2026.08.04 | ₩30,001 | ₩30,001 | ₩30,001 | ₩30,001 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩29,854 | ₩29,901 | ₩29,814 | ₩29,901 | +0.16% | 1.5천 |
|---|
| 2026.07.31 | ₩29,961 | ₩29,961 | ₩29,961 | ₩29,961 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩30,216 | ₩30,216 | ₩30,216 | ₩30,216 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩30,209 | ₩30,209 | ₩30,209 | ₩30,209 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩30,243 | ₩30,243 | ₩30,243 | ₩30,243 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,350 | ₩30,350 | ₩30,216 | ₩30,310 | -0.13% | 2.3만 |
|---|
| 2026.07.24 | ₩30,263 | ₩30,263 | ₩30,263 | ₩30,263 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,276 | ₩30,276 | ₩30,276 | ₩30,276 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,263 | ₩30,263 | ₩30,263 | ₩30,263 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,263 | ₩30,263 | ₩30,263 | ₩30,263 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩30,202 | ₩30,202 | ₩30,202 | ₩30,202 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,276 | ₩30,276 | ₩30,276 | ₩30,276 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,263 | ₩30,263 | ₩30,263 | ₩30,263 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩30,236 | ₩30,243 | ₩30,236 | ₩30,243 | +0.02% | 400 |
|---|
| 2026.07.14 | ₩30,330 | ₩30,330 | ₩30,330 | ₩30,330 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩30,296 | ₩30,296 | ₩30,296 | ₩30,296 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,323 | ₩30,323 | ₩30,323 | ₩30,323 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩30,236 | ₩30,236 | ₩30,236 | ₩30,236 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,290 | ₩30,290 | ₩30,290 | ₩30,290 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩30,274 | ₩30,274 | ₩30,274 | ₩30,274 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩30,249 | ₩30,249 | ₩30,176 | ₩30,249 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩30,236 | ₩30,236 | ₩30,236 | ₩30,236 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩30,283 | ₩30,283 | ₩30,216 | ₩30,216 | -0.22% | 500 |
|---|
| 2026.06.30 | ₩30,095 | ₩30,149 | ₩30,095 | ₩30,149 | +0.18% | 100 |
|---|
| 2026.06.29 | ₩30,369 | ₩30,369 | ₩30,369 | ₩30,369 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩30,464 | ₩30,464 | ₩30,449 | ₩30,449 | -0.05% | 100 |
|---|
| 2026.06.25 | ₩30,424 | ₩30,424 | ₩30,424 | ₩30,424 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩30,461 | ₩30,461 | ₩30,461 | ₩30,461 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩30,189 | ₩30,194 | ₩30,189 | ₩30,194 | +0.02% | 500 |
|---|
| 2026.06.22 | ₩30,430 | ₩30,579 | ₩30,430 | ₩30,579 | +0.49% | 1.2천 |
|---|
| 2026.06.18 | ₩30,571 | ₩30,571 | ₩30,571 | ₩30,571 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩30,538 | ₩30,538 | ₩30,538 | ₩30,538 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩30,544 | ₩30,544 | ₩30,542 | ₩30,542 | -0.01% | 300 |
|---|
| 2026.06.15 | ₩30,404 | ₩30,551 | ₩30,404 | ₩30,511 | +0.35% | 300 |
|---|
| 2026.06.12 | ₩30,028 | ₩30,202 | ₩30,028 | ₩30,162 | +0.45% | 4만 |
|---|
| 2026.06.11 | ₩30,042 | ₩30,042 | ₩30,021 | ₩30,021 | -0.07% | 400 |
|---|
| 2026.06.10 | ₩30,068 | ₩30,229 | ₩30,068 | ₩30,142 | +0.25% | 3만 |
|---|
| 2026.06.09 | ₩30,015 | ₩30,015 | ₩30,015 | ₩30,015 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩29,941 | ₩29,941 | ₩29,941 | ₩29,941 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩29,928 | ₩29,954 | ₩29,891 | ₩29,954 | +0.09% | 1.1천 |
|---|
| 2026.06.04 | ₩30,068 | ₩30,068 | ₩29,988 | ₩30,042 | -0.09% | 800 |
|---|
| 2026.06.03 | ₩30,430 | ₩30,430 | ₩30,098 | ₩30,098 | -1.09% | 1천 |
|---|
| 2026.06.02 | ₩30,202 | ₩30,350 | ₩30,135 | ₩30,334 | +0.44% | 6천 |
|---|
| 2026.06.01 | ₩30,457 | ₩30,457 | ₩30,082 | ₩30,229 | -0.75% | 2.9천 |
|---|
| 2026.05.29 | ₩30,457 | ₩30,457 | ₩30,068 | ₩30,149 | -1.01% | 2.5천 |
|---|
| 2026.05.28 | ₩30,618 | ₩30,618 | ₩30,544 | ₩30,544 | -0.24% | 300 |
|---|
| 2026.05.27 | ₩30,605 | ₩30,632 | ₩30,544 | ₩30,605 | 0.00% | 2.1천 |
|---|
| 2026.05.26 | ₩30,524 | ₩30,632 | ₩30,524 | ₩30,578 | +0.18% | 500 |
|---|
| 2026.05.22 | ₩30,578 | ₩30,578 | ₩30,578 | ₩30,578 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩30,565 | ₩30,605 | ₩30,511 | ₩30,605 | +0.13% | 2.6만 |
|---|
| 2026.05.20 | ₩30,645 | ₩30,645 | ₩30,498 | ₩30,565 | -0.26% | 2.5만 |
|---|
| 2026.05.19 | ₩30,632 | ₩30,632 | ₩30,632 | ₩30,632 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩30,692 | ₩30,692 | ₩30,692 | ₩30,692 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩30,772 | ₩30,772 | ₩30,772 | ₩30,772 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩30,672 | ₩31,007 | ₩30,672 | ₩30,853 | +0.59% | 5.1천 |
|---|
| 2026.05.13 | ₩30,772 | ₩30,772 | ₩30,772 | ₩30,772 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩30,799 | ₩30,799 | ₩30,799 | ₩30,799 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩30,766 | ₩30,766 | ₩30,685 | ₩30,712 | -0.17% | 2.9천 |
|---|
| 2026.05.08 | ₩30,726 | ₩30,726 | ₩30,726 | ₩30,726 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩30,652 | ₩30,652 | ₩30,652 | ₩30,652 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩31,007 | ₩31,027 | ₩30,954 | ₩31,027 | +0.06% | 600 |
|---|
| 2026.05.05 | ₩30,900 | ₩30,900 | ₩30,900 | ₩30,900 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩30,886 | ₩30,886 | ₩30,886 | ₩30,886 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩30,739 | ₩30,840 | ₩30,739 | ₩30,840 | +0.33% | 1.1천 |
|---|
| 2026.04.30 | ₩30,860 | ₩30,880 | ₩30,860 | ₩30,880 | +0.07% | 400 |
|---|
| 2026.04.29 | ₩30,974 | ₩30,974 | ₩30,974 | ₩30,974 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩30,900 | ₩30,920 | ₩30,900 | ₩30,920 | +0.07% | 200 |
|---|
| 2026.04.27 | ₩30,819 | ₩30,840 | ₩30,819 | ₩30,840 | +0.07% | 100 |
|---|
| 2026.04.24 | ₩30,819 | ₩30,853 | ₩30,819 | ₩30,853 | +0.11% | 300 |
|---|
| 2026.04.23 | ₩30,886 | ₩30,886 | ₩30,886 | ₩30,886 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩30,900 | ₩30,900 | ₩30,900 | ₩30,900 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩30,920 | ₩30,920 | ₩30,920 | ₩30,920 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩30,726 | ₩30,779 | ₩30,685 | ₩30,759 | +0.11% | 3.6천 |
|---|
| 2026.04.17 | ₩30,692 | ₩30,692 | ₩30,692 | ₩30,692 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩30,652 | ₩30,652 | ₩30,652 | ₩30,652 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩30,554 | ₩30,632 | ₩30,551 | ₩30,632 | +0.25% | 2천 |
|---|
| 2026.04.14 | ₩30,585 | ₩30,585 | ₩30,585 | ₩30,585 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩30,503 | ₩30,503 | ₩30,472 | ₩30,491 | -0.04% | 1.6천 |
|---|
| 2026.04.10 | ₩30,544 | ₩30,544 | ₩30,544 | ₩30,544 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩30,585 | ₩30,585 | ₩30,585 | ₩30,585 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩30,645 | ₩30,645 | ₩30,551 | ₩30,551 | -0.31% | 1.3천 |
|---|
| 2026.04.07 | ₩30,430 | ₩30,430 | ₩30,337 | ₩30,430 | 0.00% | 2.5천 |
|---|
| 2026.04.06 | ₩30,404 | ₩30,451 | ₩30,377 | ₩30,451 | +0.15% | 1.1천 |
|---|
| 2026.04.02 | ₩30,390 | ₩30,410 | ₩30,390 | ₩30,410 | +0.07% | 1.1천 |
|---|
| 2026.04.01 | ₩30,484 | ₩30,484 | ₩30,452 | ₩30,452 | -0.11% | 900 |
|---|
| 2026.03.31 | ₩30,430 | ₩30,484 | ₩30,404 | ₩30,457 | +0.09% | 1.3천 |
|---|
| 2026.03.30 | ₩30,752 | ₩30,766 | ₩30,571 | ₩30,579 | -0.56% | 2.9천 |
|---|
| 2026.03.27 | ₩30,705 | ₩30,705 | ₩30,705 | ₩30,705 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩30,719 | ₩30,719 | ₩30,719 | ₩30,719 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩30,726 | ₩30,732 | ₩30,726 | ₩30,732 | +0.02% | 600 |
|---|
| 2026.03.24 | ₩30,719 | ₩30,719 | ₩30,719 | ₩30,719 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩30,833 | ₩30,835 | ₩30,833 | ₩30,835 | +0.01% | 300 |
|---|
| 2026.03.20 | ₩30,658 | ₩30,658 | ₩30,644 | ₩30,644 | -0.05% | 700 |
|---|
| 2026.03.19 | ₩30,692 | ₩30,739 | ₩30,692 | ₩30,732 | +0.13% | 900 |
|---|
| 2026.03.18 | ₩30,732 | ₩30,732 | ₩30,732 | ₩30,732 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩30,873 | ₩30,873 | ₩30,866 | ₩30,866 | -0.02% | 9.1천 |
|---|
| 2026.03.16 | ₩30,860 | ₩30,860 | ₩30,787 | ₩30,787 | -0.23% | 400 |
|---|
| 2026.03.13 | ₩30,739 | ₩30,739 | ₩30,712 | ₩30,712 | -0.09% | 6.8천 |
|---|
| 2026.03.12 | ₩30,779 | ₩30,779 | ₩30,732 | ₩30,732 | -0.15% | 4.4천 |
|---|
| 2026.03.11 | ₩30,819 | ₩30,819 | ₩30,793 | ₩30,793 | -0.09% | 4.4천 |
|---|
| 2026.03.10 | ₩30,645 | ₩30,665 | ₩30,618 | ₩30,622 | -0.07% | 2.8천 |
|---|
| 2026.03.09 | ₩30,712 | ₩30,712 | ₩30,685 | ₩30,701 | -0.03% | 600 |
|---|
| 2026.03.06 | ₩30,465 | ₩30,465 | ₩30,465 | ₩30,465 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩30,752 | ₩30,752 | ₩30,544 | ₩30,544 | -0.68% | 500 |
|---|
| 2026.03.04 | ₩30,860 | ₩30,954 | ₩30,846 | ₩30,896 | +0.12% | 800 |
|---|
| 2026.03.03 | ₩30,605 | ₩30,662 | ₩30,605 | ₩30,662 | +0.19% | 1.1천 |
|---|
| 2026.03.02 | ₩30,685 | ₩30,759 | ₩30,685 | ₩30,759 | +0.24% | 500 |
|---|
| 2026.02.27 | ₩30,645 | ₩30,699 | ₩30,498 | ₩30,561 | -0.28% | 3.2천 |
|---|
| 2026.02.26 | ₩31,074 | ₩31,074 | ₩31,074 | ₩31,074 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩31,262 | ₩31,275 | ₩31,242 | ₩31,242 | -0.06% | 2.6천 |
|---|
| 2026.02.24 | ₩31,275 | ₩31,275 | ₩31,275 | ₩31,275 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩31,203 | ₩31,203 | ₩31,203 | ₩31,203 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩31,483 | ₩31,483 | ₩31,483 | ₩31,483 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩31,474 | ₩31,474 | ₩31,474 | ₩31,474 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩31,523 | ₩31,523 | ₩31,523 | ₩31,523 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩31,510 | ₩31,510 | ₩31,510 | ₩31,510 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩31,436 | ₩31,460 | ₩31,436 | ₩31,460 | +0.08% | 300 |
|---|
| 2026.02.12 | ₩31,393 | ₩31,393 | ₩31,393 | ₩31,393 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩31,544 | ₩31,544 | ₩31,510 | ₩31,510 | -0.11% | 1.1천 |
|---|
| 2026.02.10 | ₩31,577 | ₩31,636 | ₩31,577 | ₩31,577 | 0.00% | 1천 |
|---|
| 2026.02.09 | ₩31,503 | ₩31,521 | ₩31,503 | ₩31,521 | +0.06% | 400 |
|---|
| 2026.02.06 | ₩31,619 | ₩31,619 | ₩31,619 | ₩31,619 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩31,597 | ₩31,597 | ₩31,522 | ₩31,522 | -0.24% | 400 |
|---|
| 2026.02.04 | ₩31,651 | ₩31,664 | ₩31,597 | ₩31,597 | -0.17% | 7천 |
|---|
| 2026.02.03 | ₩31,637 | ₩31,651 | ₩31,289 | ₩31,428 | -0.66% | 1만 |
|---|
| 2026.02.02 | ₩31,624 | ₩31,751 | ₩31,624 | ₩31,751 | +0.40% | 600 |
|---|
| 2026.01.30 | ₩31,678 | ₩31,678 | ₩31,611 | ₩31,676 | -0.00% | 1.3천 |
|---|
| 2026.01.29 | ₩31,959 | ₩32,134 | ₩31,852 | ₩31,859 | -0.31% | 3.1천 |
|---|
| 2026.01.28 | ₩31,986 | ₩32,040 | ₩31,745 | ₩31,898 | -0.28% | 6.4천 |
|---|
| 2026.01.27 | ₩32,067 | ₩32,080 | ₩31,973 | ₩32,000 | -0.21% | 1.4천 |
|---|
| 2026.01.26 | ₩31,993 | ₩31,993 | ₩31,993 | ₩31,993 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩31,973 | ₩31,993 | ₩31,973 | ₩31,993 | +0.06% | 200 |
|---|
| 2026.01.22 | ₩32,052 | ₩32,052 | ₩32,052 | ₩32,052 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩31,946 | ₩31,946 | ₩31,878 | ₩31,878 | -0.21% | 800 |
|---|
| 2026.01.20 | ₩31,919 | ₩31,966 | ₩31,880 | ₩31,880 | -0.12% | 1.3천 |
|---|
| 2026.01.16 | ₩31,973 | ₩31,981 | ₩31,973 | ₩31,981 | +0.03% | 300 |
|---|
| 2026.01.15 | ₩31,971 | ₩31,971 | ₩31,971 | ₩31,971 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩31,926 | ₩31,926 | ₩31,926 | ₩31,926 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩31,839 | ₩31,839 | ₩31,624 | ₩31,745 | -0.29% | 2천 |
|---|
| 2026.01.12 | ₩31,839 | ₩31,839 | ₩31,839 | ₩31,839 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,731 | ₩31,839 | ₩31,651 | ₩31,801 | +0.22% | 2.3천 |
|---|
| 2026.01.08 | ₩31,758 | ₩31,758 | ₩31,758 | ₩31,758 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,570 | ₩31,632 | ₩31,570 | ₩31,632 | +0.20% | 700 |
|---|
| 2026.01.06 | ₩31,570 | ₩31,570 | ₩31,463 | ₩31,523 | -0.15% | 1.2천 |
|---|
| 2026.01.05 | ₩31,644 | ₩31,644 | ₩31,644 | ₩31,644 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩31,718 | ₩31,718 | ₩31,684 | ₩31,684 | -0.11% | 500 |
|---|
| 2025.12.31 | ₩31,839 | ₩31,839 | ₩31,684 | ₩31,684 | -0.48% | 1.2천 |
|---|
| 2025.12.30 | ₩32,114 | ₩32,114 | ₩32,114 | ₩32,114 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩32,000 | ₩32,080 | ₩31,973 | ₩32,040 | +0.13% | 1.9천 |
|---|
| 2025.12.26 | ₩31,745 | ₩31,892 | ₩31,718 | ₩31,892 | +0.46% | 2.3천 |
|---|
| 2025.12.24 | ₩31,798 | ₩31,798 | ₩31,798 | ₩31,798 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,839 | ₩31,865 | ₩31,718 | ₩31,839 | 0.00% | 4.3만 |
|---|
| 2025.12.22 | ₩31,839 | ₩31,892 | ₩31,839 | ₩31,872 | +0.11% | 2.8천 |
|---|
| 2025.12.19 | ₩31,798 | ₩31,886 | ₩31,785 | ₩31,886 | +0.27% | 1.3천 |
|---|
| 2025.12.18 | ₩31,772 | ₩31,825 | ₩31,751 | ₩31,751 | -0.06% | 4.4천 |
|---|
| 2025.12.17 | ₩31,691 | ₩31,691 | ₩31,658 | ₩31,658 | -0.11% | 300 |
|---|
| 2025.12.16 | ₩31,637 | ₩31,637 | ₩31,624 | ₩31,624 | -0.04% | 400 |
|---|
| 2025.12.15 | ₩31,591 | ₩31,591 | ₩31,591 | ₩31,591 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩31,651 | ₩31,651 | ₩31,629 | ₩31,629 | -0.07% | 100 |
|---|
| 2025.12.11 | ₩31,517 | ₩31,651 | ₩31,316 | ₩31,584 | +0.21% | 1.4천 |
|---|
| 2025.12.10 | ₩31,591 | ₩31,678 | ₩31,517 | ₩31,664 | +0.23% | 600 |
|---|
| 2025.12.09 | ₩31,718 | ₩31,718 | ₩31,624 | ₩31,631 | -0.27% | 600 |
|---|
| 2025.12.08 | ₩31,718 | ₩31,718 | ₩31,637 | ₩31,637 | -0.25% | 1.5천 |
|---|
| 2025.12.05 | ₩32,851 | ₩32,851 | ₩31,719 | ₩32,014 | -2.55% | 6.8천 |
|---|
| 2025.12.04 | ₩31,749 | ₩31,749 | ₩31,746 | ₩31,746 | -0.01% | 200 |
|---|
| 2025.12.03 | ₩31,731 | ₩32,080 | ₩31,731 | ₩31,978 | +0.78% | 3.9천 |
|---|
| 2025.12.02 | ₩31,651 | ₩31,651 | ₩31,624 | ₩31,624 | -0.08% | 300 |
|---|
| 2025.12.01 | ₩31,550 | ₩31,550 | ₩31,550 | ₩31,550 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩31,592 | ₩31,592 | ₩31,592 | ₩31,592 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩31,758 | ₩31,758 | ₩31,758 | ₩31,758 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩31,798 | ₩31,879 | ₩31,718 | ₩31,879 | +0.25% | 900 |
|---|
| 2025.11.24 | ₩31,742 | ₩31,832 | ₩31,742 | ₩31,832 | +0.28% | 200 |
|---|
| 2025.11.21 | ₩31,772 | ₩31,772 | ₩31,570 | ₩31,758 | -0.04% | 700 |
|---|
| 2025.11.20 | ₩31,946 | ₩31,946 | ₩31,865 | ₩31,865 | -0.25% | 300 |
|---|
| 2025.11.19 | ₩31,859 | ₩31,859 | ₩31,859 | ₩31,859 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩31,852 | ₩31,852 | ₩31,845 | ₩31,845 | -0.02% | 500 |
|---|
| 2025.11.17 | ₩32,040 | ₩32,107 | ₩31,758 | ₩31,986 | -0.17% | 4.9천 |
|---|
| 2025.11.14 | ₩32,002 | ₩32,002 | ₩32,002 | ₩32,002 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩32,053 | ₩32,067 | ₩32,002 | ₩32,002 | -0.16% | 900 |
|---|
| 2025.11.12 | ₩31,986 | ₩32,044 | ₩31,986 | ₩32,044 | +0.18% | 200 |
|---|
| 2025.11.11 | ₩32,147 | ₩32,241 | ₩32,093 | ₩32,241 | +0.29% | 1.3천 |
|---|
| 2025.11.10 | ₩31,974 | ₩32,402 | ₩31,974 | ₩32,150 | +0.55% | 3.3천 |
|---|
| 2025.11.07 | ₩32,119 | ₩32,429 | ₩31,973 | ₩32,187 | +0.21% | 5.3천 |
|---|
| 2025.11.06 | ₩32,174 | ₩32,174 | ₩32,093 | ₩32,093 | -0.25% | 400 |
|---|
| 2025.11.05 | ₩32,295 | ₩32,295 | ₩32,187 | ₩32,189 | -0.33% | 1천 |
|---|
| 2025.11.04 | ₩32,308 | ₩32,308 | ₩32,268 | ₩32,268 | -0.12% | 500 |
|---|
| 2025.11.03 | ₩32,241 | ₩32,348 | ₩32,147 | ₩32,332 | +0.28% | 1.9천 |
|---|
| 2025.10.31 | ₩33,166 | ₩33,166 | ₩32,268 | ₩32,382 | -2.37% | 1.1만 |
|---|
| 2025.10.30 | ₩32,406 | ₩32,617 | ₩32,375 | ₩32,462 | +0.17% | 2.8천 |
|---|
| 2025.10.29 | ₩32,590 | ₩32,617 | ₩32,449 | ₩32,519 | -0.22% | 6천 |
|---|
| 2025.10.28 | ₩32,858 | ₩32,858 | ₩32,720 | ₩32,720 | -0.42% | 3.7천 |
|---|
| 2025.10.27 | ₩32,563 | ₩32,617 | ₩32,563 | ₩32,610 | +0.14% | 1.2천 |
|---|
| 2025.10.24 | ₩32,469 | ₩32,751 | ₩32,469 | ₩32,650 | +0.56% | 9.3천 |
|---|
| 2025.10.23 | ₩32,402 | ₩32,418 | ₩32,402 | ₩32,418 | +0.05% | 4.1천 |
|---|
| 2025.10.22 | ₩32,402 | ₩32,442 | ₩32,402 | ₩32,442 | +0.12% | 300 |
|---|
| 2025.10.21 | ₩32,339 | ₩32,339 | ₩32,339 | ₩32,339 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩32,818 | ₩32,818 | ₩32,469 | ₩32,469 | -1.06% | 500 |
|---|
| 2025.10.17 | ₩32,415 | ₩32,449 | ₩32,415 | ₩32,449 | +0.10% | 2.5천 |
|---|
| 2025.10.16 | ₩32,308 | ₩32,348 | ₩32,308 | ₩32,348 | +0.12% | 800 |
|---|
| 2025.10.15 | ₩32,358 | ₩32,358 | ₩32,358 | ₩32,358 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,348 | ₩32,348 | ₩32,348 | ₩32,348 | 0.00% | 500 |
|---|
| 2025.10.13 | ₩32,371 | ₩32,371 | ₩32,371 | ₩32,371 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩32,261 | ₩32,261 | ₩32,201 | ₩32,248 | -0.04% | 700 |
|---|