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 | ₩30,101 | ₩30,101 | ₩30,101 | ₩30,101 | 0.00% | 100 |
| 2026.10.08 | ₩30,155 | ₩30,155 | ₩30,155 | ₩30,155 | 0.00% | 100 |
| 2026.10.07 | ₩30,000 | ₩30,121 | ₩30,000 | ₩30,121 | +0.40% | 3.1천 |
| 2026.10.06 | ₩30,175 | ₩30,175 | ₩30,175 | ₩30,175 | 0.00% | 200 |
| 2026.10.05 | ₩30,135 | ₩30,135 | ₩30,135 | ₩30,135 | 0.00% | 100 |
| 2026.10.02 | ₩30,141 | ₩30,141 | ₩30,141 | ₩30,141 | 0.00% | 100 |
| 2026.10.01 | ₩30,175 | ₩30,175 | ₩30,101 | ₩30,101 | -0.24% | 200 |
| 2026.09.30 | ₩30,202 | ₩30,202 | ₩30,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,141 |
| -0.20% |
| 200 |
| 2026.09.29 | ₩30,349 | ₩30,349 | ₩30,275 | ₩30,275 | -0.24% | 1.2천 |
|---|
| 2026.09.28 | ₩30,349 | ₩30,349 | ₩30,289 | ₩30,289 | -0.20% | 100 |
|---|
| 2026.09.25 | ₩30,316 | ₩30,316 | ₩30,316 | ₩30,316 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,216 | ₩30,255 | ₩30,175 | ₩30,255 | +0.13% | 2.2만 |
|---|
| 2026.09.23 | ₩30,309 | ₩30,309 | ₩30,309 | ₩30,309 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,363 | ₩30,363 | ₩30,363 | ₩30,363 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,215 | ₩30,342 | ₩30,215 | ₩30,342 | +0.42% | 1.2천 |
|---|
| 2026.09.18 | ₩30,342 | ₩30,342 | ₩30,342 | ₩30,342 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩30,336 | ₩30,336 | ₩30,336 | ₩30,336 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,376 | ₩30,376 | ₩30,242 | ₩30,302 | -0.24% | 4.4천 |
|---|
| 2026.09.15 | ₩30,242 | ₩30,349 | ₩30,175 | ₩30,316 | +0.24% | 33.2만 |
|---|
| 2026.09.14 | ₩30,108 | ₩30,143 | ₩30,108 | ₩30,143 | +0.12% | 300 |
|---|
| 2026.09.11 | ₩30,195 | ₩30,195 | ₩30,195 | ₩30,195 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩30,094 | ₩30,128 | ₩30,094 | ₩30,128 | +0.11% | 300 |
|---|
| 2026.09.09 | ₩30,054 | ₩30,094 | ₩30,054 | ₩30,094 | +0.13% | 300 |
|---|
| 2026.09.08 | ₩30,094 | ₩30,094 | ₩30,094 | ₩30,094 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩30,121 | ₩30,121 | ₩30,121 | ₩30,121 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,987 | ₩30,074 | ₩29,987 | ₩30,074 | +0.29% | 2.8천 |
|---|
| 2026.09.02 | ₩30,047 | ₩30,047 | ₩30,047 | ₩30,047 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩30,061 | ₩30,067 | ₩29,960 | ₩30,054 | -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 | ₩30,108 | ₩30,135 | ₩30,108 | ₩30,135 | +0.09% | 2.8천 |
|---|
| 2026.08.26 | ₩30,121 | ₩30,121 | ₩30,094 | ₩30,094 | -0.09% | 4.4천 |
|---|
| 2026.08.25 | ₩30,135 | ₩30,135 | ₩30,094 | ₩30,094 | -0.13% | 9.9천 |
|---|
| 2026.08.24 | ₩30,161 | ₩30,161 | ₩30,161 | ₩30,161 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩30,228 | ₩30,228 | ₩30,188 | ₩30,188 | -0.13% | 300 |
|---|
| 2026.08.20 | ₩29,893 | ₩29,907 | ₩29,893 | ₩29,907 | +0.04% | 2.6천 |
|---|
| 2026.08.19 | ₩29,907 | ₩30,000 | ₩29,886 | ₩29,886 | -0.07% | 2.2천 |
|---|
| 2026.08.18 | ₩30,014 | ₩30,014 | ₩29,719 | ₩29,833 | -0.60% | 2.7만 |
|---|
| 2026.08.17 | ₩30,101 | ₩30,101 | ₩30,101 | ₩30,101 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩30,135 | ₩30,135 | ₩30,135 | ₩30,135 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,014 | ₩30,108 | ₩30,014 | ₩30,108 | +0.31% | 400 |
|---|
| 2026.08.12 | ₩30,074 | ₩30,074 | ₩30,074 | ₩30,074 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩30,047 | ₩30,047 | ₩30,047 | ₩30,047 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,920 | ₩29,953 | ₩29,920 | ₩29,953 | +0.11% | 100 |
|---|
| 2026.08.07 | ₩29,819 | ₩30,007 | ₩29,819 | ₩30,007 | +0.63% | 200 |
|---|
| 2026.08.06 | ₩30,014 | ₩30,014 | ₩30,014 | ₩30,014 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩29,987 | ₩30,034 | ₩29,987 | ₩30,034 | +0.16% | 200 |
|---|
| 2026.08.04 | ₩30,000 | ₩30,000 | ₩30,000 | ₩30,000 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩29,853 | ₩29,900 | ₩29,813 | ₩29,900 | +0.16% | 1.5천 |
|---|
| 2026.07.31 | ₩29,960 | ₩29,960 | ₩29,960 | ₩29,960 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩30,215 | ₩30,215 | ₩30,215 | ₩30,215 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩30,208 | ₩30,208 | ₩30,208 | ₩30,208 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩30,242 | ₩30,242 | ₩30,242 | ₩30,242 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,349 | ₩30,349 | ₩30,215 | ₩30,309 | -0.13% | 2.3만 |
|---|
| 2026.07.24 | ₩30,262 | ₩30,262 | ₩30,262 | ₩30,262 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,275 | ₩30,275 | ₩30,275 | ₩30,275 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,262 | ₩30,262 | ₩30,262 | ₩30,262 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,262 | ₩30,262 | ₩30,262 | ₩30,262 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩30,202 | ₩30,202 | ₩30,202 | ₩30,202 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,275 | ₩30,275 | ₩30,275 | ₩30,275 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,262 | ₩30,262 | ₩30,262 | ₩30,262 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩30,235 | ₩30,242 | ₩30,235 | ₩30,242 | +0.02% | 400 |
|---|
| 2026.07.14 | ₩30,329 | ₩30,329 | ₩30,329 | ₩30,329 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩30,295 | ₩30,295 | ₩30,295 | ₩30,295 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,322 | ₩30,322 | ₩30,322 | ₩30,322 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩30,235 | ₩30,235 | ₩30,235 | ₩30,235 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,289 | ₩30,289 | ₩30,289 | ₩30,289 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩30,273 | ₩30,273 | ₩30,273 | ₩30,273 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩30,249 | ₩30,249 | ₩30,175 | ₩30,249 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩30,235 | ₩30,235 | ₩30,235 | ₩30,235 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩30,282 | ₩30,282 | ₩30,215 | ₩30,215 | -0.22% | 500 |
|---|
| 2026.06.30 | ₩30,094 | ₩30,148 | ₩30,094 | ₩30,148 | +0.18% | 100 |
|---|
| 2026.06.29 | ₩30,368 | ₩30,368 | ₩30,368 | ₩30,368 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩30,463 | ₩30,463 | ₩30,448 | ₩30,448 | -0.05% | 100 |
|---|
| 2026.06.25 | ₩30,423 | ₩30,423 | ₩30,423 | ₩30,423 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩30,460 | ₩30,460 | ₩30,460 | ₩30,460 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩30,188 | ₩30,194 | ₩30,188 | ₩30,194 | +0.02% | 500 |
|---|
| 2026.06.22 | ₩30,430 | ₩30,578 | ₩30,430 | ₩30,578 | +0.49% | 1.2천 |
|---|
| 2026.06.18 | ₩30,570 | ₩30,570 | ₩30,570 | ₩30,570 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩30,537 | ₩30,537 | ₩30,537 | ₩30,537 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩30,544 | ₩30,544 | ₩30,541 | ₩30,541 | -0.01% | 300 |
|---|
| 2026.06.15 | ₩30,403 | ₩30,550 | ₩30,403 | ₩30,510 | +0.35% | 300 |
|---|
| 2026.06.12 | ₩30,027 | ₩30,202 | ₩30,027 | ₩30,161 | +0.45% | 4만 |
|---|
| 2026.06.11 | ₩30,041 | ₩30,041 | ₩30,021 | ₩30,021 | -0.07% | 400 |
|---|
| 2026.06.10 | ₩30,067 | ₩30,228 | ₩30,067 | ₩30,141 | +0.25% | 3만 |
|---|
| 2026.06.09 | ₩30,014 | ₩30,014 | ₩30,014 | ₩30,014 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩29,940 | ₩29,940 | ₩29,940 | ₩29,940 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩29,927 | ₩29,953 | ₩29,890 | ₩29,953 | +0.09% | 1.1천 |
|---|
| 2026.06.04 | ₩30,067 | ₩30,067 | ₩29,987 | ₩30,041 | -0.09% | 800 |
|---|
| 2026.06.03 | ₩30,430 | ₩30,430 | ₩30,097 | ₩30,097 | -1.09% | 1천 |
|---|
| 2026.06.02 | ₩30,202 | ₩30,349 | ₩30,135 | ₩30,333 | +0.44% | 6천 |
|---|
| 2026.06.01 | ₩30,456 | ₩30,456 | ₩30,081 | ₩30,228 | -0.75% | 2.9천 |
|---|
| 2026.05.29 | ₩30,456 | ₩30,456 | ₩30,067 | ₩30,148 | -1.01% | 2.5천 |
|---|
| 2026.05.28 | ₩30,617 | ₩30,617 | ₩30,544 | ₩30,544 | -0.24% | 300 |
|---|
| 2026.05.27 | ₩30,604 | ₩30,631 | ₩30,544 | ₩30,604 | 0.00% | 2.1천 |
|---|
| 2026.05.26 | ₩30,523 | ₩30,631 | ₩30,523 | ₩30,577 | +0.18% | 500 |
|---|
| 2026.05.22 | ₩30,577 | ₩30,577 | ₩30,577 | ₩30,577 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩30,564 | ₩30,604 | ₩30,510 | ₩30,604 | +0.13% | 2.6만 |
|---|
| 2026.05.20 | ₩30,644 | ₩30,644 | ₩30,497 | ₩30,564 | -0.26% | 2.5만 |
|---|
| 2026.05.19 | ₩30,631 | ₩30,631 | ₩30,631 | ₩30,631 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩30,691 | ₩30,691 | ₩30,691 | ₩30,691 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩30,772 | ₩30,772 | ₩30,772 | ₩30,772 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩30,671 | ₩31,006 | ₩30,671 | ₩30,852 | +0.59% | 5.1천 |
|---|
| 2026.05.13 | ₩30,772 | ₩30,772 | ₩30,772 | ₩30,772 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩30,798 | ₩30,798 | ₩30,798 | ₩30,798 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩30,765 | ₩30,765 | ₩30,684 | ₩30,711 | -0.17% | 2.9천 |
|---|
| 2026.05.08 | ₩30,725 | ₩30,725 | ₩30,725 | ₩30,725 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩30,651 | ₩30,651 | ₩30,651 | ₩30,651 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩31,006 | ₩31,026 | ₩30,953 | ₩31,026 | +0.06% | 600 |
|---|
| 2026.05.05 | ₩30,899 | ₩30,899 | ₩30,899 | ₩30,899 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩30,886 | ₩30,886 | ₩30,886 | ₩30,886 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩30,738 | ₩30,839 | ₩30,738 | ₩30,839 | +0.33% | 1.1천 |
|---|
| 2026.04.30 | ₩30,859 | ₩30,879 | ₩30,859 | ₩30,879 | +0.07% | 400 |
|---|
| 2026.04.29 | ₩30,973 | ₩30,973 | ₩30,973 | ₩30,973 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩30,899 | ₩30,919 | ₩30,899 | ₩30,919 | +0.07% | 200 |
|---|
| 2026.04.27 | ₩30,818 | ₩30,839 | ₩30,818 | ₩30,839 | +0.07% | 100 |
|---|
| 2026.04.24 | ₩30,818 | ₩30,852 | ₩30,818 | ₩30,852 | +0.11% | 300 |
|---|
| 2026.04.23 | ₩30,886 | ₩30,886 | ₩30,886 | ₩30,886 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩30,899 | ₩30,899 | ₩30,899 | ₩30,899 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩30,919 | ₩30,919 | ₩30,919 | ₩30,919 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩30,725 | ₩30,778 | ₩30,684 | ₩30,758 | +0.11% | 3.6천 |
|---|
| 2026.04.17 | ₩30,691 | ₩30,691 | ₩30,691 | ₩30,691 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩30,651 | ₩30,651 | ₩30,651 | ₩30,651 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩30,553 | ₩30,631 | ₩30,550 | ₩30,631 | +0.25% | 2천 |
|---|
| 2026.04.14 | ₩30,584 | ₩30,584 | ₩30,584 | ₩30,584 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩30,502 | ₩30,502 | ₩30,471 | ₩30,490 | -0.04% | 1.6천 |
|---|
| 2026.04.10 | ₩30,544 | ₩30,544 | ₩30,544 | ₩30,544 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩30,584 | ₩30,584 | ₩30,584 | ₩30,584 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩30,644 | ₩30,644 | ₩30,550 | ₩30,550 | -0.31% | 1.3천 |
|---|
| 2026.04.07 | ₩30,430 | ₩30,430 | ₩30,336 | ₩30,430 | 0.00% | 2.5천 |
|---|
| 2026.04.06 | ₩30,403 | ₩30,450 | ₩30,376 | ₩30,450 | +0.15% | 1.1천 |
|---|
| 2026.04.02 | ₩30,389 | ₩30,409 | ₩30,389 | ₩30,409 | +0.07% | 1.1천 |
|---|
| 2026.04.01 | ₩30,483 | ₩30,483 | ₩30,451 | ₩30,451 | -0.11% | 900 |
|---|
| 2026.03.31 | ₩30,430 | ₩30,483 | ₩30,403 | ₩30,456 | +0.09% | 1.3천 |
|---|
| 2026.03.30 | ₩30,751 | ₩30,765 | ₩30,570 | ₩30,578 | -0.56% | 2.9천 |
|---|
| 2026.03.27 | ₩30,704 | ₩30,704 | ₩30,704 | ₩30,704 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩30,718 | ₩30,718 | ₩30,718 | ₩30,718 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩30,725 | ₩30,731 | ₩30,725 | ₩30,731 | +0.02% | 600 |
|---|
| 2026.03.24 | ₩30,718 | ₩30,718 | ₩30,718 | ₩30,718 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩30,832 | ₩30,835 | ₩30,832 | ₩30,835 | +0.01% | 300 |
|---|
| 2026.03.20 | ₩30,658 | ₩30,658 | ₩30,643 | ₩30,643 | -0.05% | 700 |
|---|
| 2026.03.19 | ₩30,691 | ₩30,738 | ₩30,691 | ₩30,731 | +0.13% | 900 |
|---|
| 2026.03.18 | ₩30,731 | ₩30,731 | ₩30,731 | ₩30,731 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩30,872 | ₩30,872 | ₩30,865 | ₩30,865 | -0.02% | 9.1천 |
|---|
| 2026.03.16 | ₩30,859 | ₩30,859 | ₩30,786 | ₩30,786 | -0.23% | 400 |
|---|
| 2026.03.13 | ₩30,738 | ₩30,738 | ₩30,711 | ₩30,711 | -0.09% | 6.8천 |
|---|
| 2026.03.12 | ₩30,778 | ₩30,778 | ₩30,731 | ₩30,731 | -0.15% | 4.4천 |
|---|
| 2026.03.11 | ₩30,818 | ₩30,818 | ₩30,792 | ₩30,792 | -0.09% | 4.4천 |
|---|
| 2026.03.10 | ₩30,644 | ₩30,664 | ₩30,617 | ₩30,621 | -0.07% | 2.8천 |
|---|
| 2026.03.09 | ₩30,711 | ₩30,711 | ₩30,684 | ₩30,700 | -0.03% | 600 |
|---|
| 2026.03.06 | ₩30,464 | ₩30,464 | ₩30,464 | ₩30,464 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩30,751 | ₩30,751 | ₩30,544 | ₩30,544 | -0.68% | 500 |
|---|
| 2026.03.04 | ₩30,859 | ₩30,953 | ₩30,845 | ₩30,895 | +0.12% | 800 |
|---|
| 2026.03.03 | ₩30,604 | ₩30,662 | ₩30,604 | ₩30,662 | +0.19% | 1.1천 |
|---|
| 2026.03.02 | ₩30,684 | ₩30,758 | ₩30,684 | ₩30,758 | +0.24% | 500 |
|---|
| 2026.02.27 | ₩30,644 | ₩30,698 | ₩30,497 | ₩30,560 | -0.28% | 3.2천 |
|---|
| 2026.02.26 | ₩31,073 | ₩31,073 | ₩31,073 | ₩31,073 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩31,261 | ₩31,274 | ₩31,241 | ₩31,241 | -0.06% | 2.6천 |
|---|
| 2026.02.24 | ₩31,274 | ₩31,274 | ₩31,274 | ₩31,274 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩31,202 | ₩31,202 | ₩31,202 | ₩31,202 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩31,482 | ₩31,482 | ₩31,482 | ₩31,482 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩31,473 | ₩31,473 | ₩31,473 | ₩31,473 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩31,523 | ₩31,523 | ₩31,523 | ₩31,523 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩31,509 | ₩31,509 | ₩31,509 | ₩31,509 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩31,435 | ₩31,460 | ₩31,435 | ₩31,460 | +0.08% | 300 |
|---|
| 2026.02.12 | ₩31,392 | ₩31,392 | ₩31,392 | ₩31,392 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩31,543 | ₩31,543 | ₩31,509 | ₩31,509 | -0.11% | 1.1천 |
|---|
| 2026.02.10 | ₩31,576 | ₩31,635 | ₩31,576 | ₩31,576 | 0.00% | 1천 |
|---|
| 2026.02.09 | ₩31,502 | ₩31,520 | ₩31,502 | ₩31,520 | +0.06% | 400 |
|---|
| 2026.02.06 | ₩31,618 | ₩31,618 | ₩31,618 | ₩31,618 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩31,596 | ₩31,596 | ₩31,521 | ₩31,521 | -0.24% | 400 |
|---|
| 2026.02.04 | ₩31,650 | ₩31,663 | ₩31,596 | ₩31,596 | -0.17% | 7천 |
|---|
| 2026.02.03 | ₩31,637 | ₩31,650 | ₩31,288 | ₩31,427 | -0.66% | 1만 |
|---|
| 2026.02.02 | ₩31,623 | ₩31,751 | ₩31,623 | ₩31,751 | +0.40% | 600 |
|---|
| 2026.01.30 | ₩31,677 | ₩31,677 | ₩31,610 | ₩31,675 | -0.00% | 1.3천 |
|---|
| 2026.01.29 | ₩31,958 | ₩32,133 | ₩31,851 | ₩31,858 | -0.31% | 3.1천 |
|---|
| 2026.01.28 | ₩31,985 | ₩32,039 | ₩31,744 | ₩31,897 | -0.28% | 6.4천 |
|---|
| 2026.01.27 | ₩32,066 | ₩32,079 | ₩31,972 | ₩31,999 | -0.21% | 1.4천 |
|---|
| 2026.01.26 | ₩31,992 | ₩31,992 | ₩31,992 | ₩31,992 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩31,972 | ₩31,992 | ₩31,972 | ₩31,992 | +0.06% | 200 |
|---|
| 2026.01.22 | ₩32,051 | ₩32,051 | ₩32,051 | ₩32,051 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩31,945 | ₩31,945 | ₩31,877 | ₩31,877 | -0.21% | 800 |
|---|
| 2026.01.20 | ₩31,918 | ₩31,965 | ₩31,879 | ₩31,879 | -0.12% | 1.3천 |
|---|
| 2026.01.16 | ₩31,972 | ₩31,980 | ₩31,972 | ₩31,980 | +0.03% | 300 |
|---|
| 2026.01.15 | ₩31,970 | ₩31,970 | ₩31,970 | ₩31,970 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩31,925 | ₩31,925 | ₩31,925 | ₩31,925 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩31,838 | ₩31,838 | ₩31,623 | ₩31,744 | -0.29% | 2천 |
|---|
| 2026.01.12 | ₩31,838 | ₩31,838 | ₩31,838 | ₩31,838 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,730 | ₩31,838 | ₩31,650 | ₩31,800 | +0.22% | 2.3천 |
|---|
| 2026.01.08 | ₩31,757 | ₩31,757 | ₩31,757 | ₩31,757 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,569 | ₩31,631 | ₩31,569 | ₩31,631 | +0.20% | 700 |
|---|
| 2026.01.06 | ₩31,569 | ₩31,569 | ₩31,462 | ₩31,523 | -0.15% | 1.2천 |
|---|
| 2026.01.05 | ₩31,643 | ₩31,643 | ₩31,643 | ₩31,643 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩31,717 | ₩31,717 | ₩31,683 | ₩31,683 | -0.11% | 500 |
|---|
| 2025.12.31 | ₩31,838 | ₩31,838 | ₩31,683 | ₩31,683 | -0.48% | 1.2천 |
|---|
| 2025.12.30 | ₩32,113 | ₩32,113 | ₩32,113 | ₩32,113 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩31,999 | ₩32,079 | ₩31,972 | ₩32,039 | +0.13% | 1.9천 |
|---|
| 2025.12.26 | ₩31,744 | ₩31,891 | ₩31,717 | ₩31,891 | +0.46% | 2.3천 |
|---|
| 2025.12.24 | ₩31,797 | ₩31,797 | ₩31,797 | ₩31,797 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,838 | ₩31,865 | ₩31,717 | ₩31,838 | 0.00% | 4.3만 |
|---|
| 2025.12.22 | ₩31,838 | ₩31,891 | ₩31,838 | ₩31,871 | +0.11% | 2.8천 |
|---|
| 2025.12.19 | ₩31,797 | ₩31,885 | ₩31,784 | ₩31,885 | +0.27% | 1.3천 |
|---|
| 2025.12.18 | ₩31,771 | ₩31,824 | ₩31,751 | ₩31,751 | -0.06% | 4.4천 |
|---|
| 2025.12.17 | ₩31,690 | ₩31,690 | ₩31,657 | ₩31,657 | -0.11% | 300 |
|---|
| 2025.12.16 | ₩31,637 | ₩31,637 | ₩31,623 | ₩31,623 | -0.04% | 400 |
|---|
| 2025.12.15 | ₩31,590 | ₩31,590 | ₩31,590 | ₩31,590 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩31,650 | ₩31,650 | ₩31,629 | ₩31,629 | -0.07% | 100 |
|---|
| 2025.12.11 | ₩31,516 | ₩31,650 | ₩31,315 | ₩31,583 | +0.21% | 1.4천 |
|---|
| 2025.12.10 | ₩31,590 | ₩31,677 | ₩31,516 | ₩31,663 | +0.23% | 600 |
|---|
| 2025.12.09 | ₩31,717 | ₩31,717 | ₩31,623 | ₩31,630 | -0.27% | 600 |
|---|
| 2025.12.08 | ₩31,717 | ₩31,717 | ₩31,637 | ₩31,637 | -0.25% | 1.5천 |
|---|
| 2025.12.05 | ₩32,850 | ₩32,850 | ₩31,718 | ₩32,013 | -2.55% | 6.8천 |
|---|
| 2025.12.04 | ₩31,748 | ₩31,748 | ₩31,745 | ₩31,745 | -0.01% | 200 |
|---|
| 2025.12.03 | ₩31,730 | ₩32,079 | ₩31,730 | ₩31,977 | +0.78% | 3.9천 |
|---|
| 2025.12.02 | ₩31,650 | ₩31,650 | ₩31,623 | ₩31,623 | -0.08% | 300 |
|---|
| 2025.12.01 | ₩31,549 | ₩31,549 | ₩31,549 | ₩31,549 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩31,591 | ₩31,591 | ₩31,591 | ₩31,591 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩31,757 | ₩31,757 | ₩31,757 | ₩31,757 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩31,797 | ₩31,878 | ₩31,717 | ₩31,878 | +0.25% | 900 |
|---|
| 2025.11.24 | ₩31,741 | ₩31,831 | ₩31,741 | ₩31,831 | +0.28% | 200 |
|---|
| 2025.11.21 | ₩31,771 | ₩31,771 | ₩31,569 | ₩31,757 | -0.04% | 700 |
|---|
| 2025.11.20 | ₩31,945 | ₩31,945 | ₩31,865 | ₩31,865 | -0.25% | 300 |
|---|
| 2025.11.19 | ₩31,858 | ₩31,858 | ₩31,858 | ₩31,858 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩31,851 | ₩31,851 | ₩31,844 | ₩31,844 | -0.02% | 500 |
|---|
| 2025.11.17 | ₩32,039 | ₩32,106 | ₩31,757 | ₩31,985 | -0.17% | 4.9천 |
|---|
| 2025.11.14 | ₩32,001 | ₩32,001 | ₩32,001 | ₩32,001 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩32,052 | ₩32,066 | ₩32,001 | ₩32,001 | -0.16% | 900 |
|---|
| 2025.11.12 | ₩31,985 | ₩32,043 | ₩31,985 | ₩32,043 | +0.18% | 200 |
|---|
| 2025.11.11 | ₩32,146 | ₩32,240 | ₩32,093 | ₩32,240 | +0.29% | 1.3천 |
|---|
| 2025.11.10 | ₩31,973 | ₩32,401 | ₩31,973 | ₩32,149 | +0.55% | 3.3천 |
|---|
| 2025.11.07 | ₩32,118 | ₩32,428 | ₩31,972 | ₩32,186 | +0.21% | 5.3천 |
|---|
| 2025.11.06 | ₩32,173 | ₩32,173 | ₩32,093 | ₩32,093 | -0.25% | 400 |
|---|
| 2025.11.05 | ₩32,294 | ₩32,294 | ₩32,186 | ₩32,188 | -0.33% | 1천 |
|---|
| 2025.11.04 | ₩32,307 | ₩32,307 | ₩32,267 | ₩32,267 | -0.12% | 500 |
|---|
| 2025.11.03 | ₩32,240 | ₩32,347 | ₩32,146 | ₩32,331 | +0.28% | 1.9천 |
|---|
| 2025.10.31 | ₩33,165 | ₩33,165 | ₩32,267 | ₩32,381 | -2.37% | 1.1만 |
|---|
| 2025.10.30 | ₩32,405 | ₩32,616 | ₩32,374 | ₩32,461 | +0.17% | 2.8천 |
|---|
| 2025.10.29 | ₩32,589 | ₩32,616 | ₩32,448 | ₩32,518 | -0.22% | 6천 |
|---|
| 2025.10.28 | ₩32,857 | ₩32,857 | ₩32,719 | ₩32,719 | -0.42% | 3.7천 |
|---|
| 2025.10.27 | ₩32,562 | ₩32,616 | ₩32,562 | ₩32,609 | +0.14% | 1.2천 |
|---|
| 2025.10.24 | ₩32,468 | ₩32,750 | ₩32,468 | ₩32,649 | +0.56% | 9.3천 |
|---|
| 2025.10.23 | ₩32,401 | ₩32,417 | ₩32,401 | ₩32,417 | +0.05% | 4.1천 |
|---|
| 2025.10.22 | ₩32,401 | ₩32,441 | ₩32,401 | ₩32,441 | +0.12% | 300 |
|---|
| 2025.10.21 | ₩32,338 | ₩32,338 | ₩32,338 | ₩32,338 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩32,817 | ₩32,817 | ₩32,468 | ₩32,468 | -1.06% | 500 |
|---|
| 2025.10.17 | ₩32,414 | ₩32,448 | ₩32,414 | ₩32,448 | +0.10% | 2.5천 |
|---|
| 2025.10.16 | ₩32,307 | ₩32,347 | ₩32,307 | ₩32,347 | +0.12% | 800 |
|---|
| 2025.10.15 | ₩32,357 | ₩32,357 | ₩32,357 | ₩32,357 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,347 | ₩32,347 | ₩32,347 | ₩32,347 | 0.00% | 500 |
|---|
| 2025.10.13 | ₩32,370 | ₩32,370 | ₩32,370 | ₩32,370 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩32,260 | ₩32,260 | ₩32,200 | ₩32,247 | -0.04% | 700 |
|---|