시장 데이터를 불러오는 중
전체 종목
Polen Focus Growth ETF 과거 주가
Polen Focus Growth ETF · PCLG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Polen Focus Growth ETF · PCLG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,289 | ₩31,437 | ₩31,289 | ₩31,410 | +0.39% | 1.7천 |
| 2026.10.08 | ₩30,881 | ₩30,881 | ₩30,881 | ₩30,881 | 0.00% | 600 |
| 2026.10.07 | ₩31,249 | ₩31,310 | ₩31,249 | ₩31,310 | +0.19% | 5.6천 |
| 2026.10.06 | ₩31,410 | ₩31,410 | ₩31,397 | ₩31,397 | -0.04% | 300 |
| 2026.10.05 | ₩31,095 | ₩31,161 | ₩31,095 | ₩31,161 | +0.21% | 2.6천 |
| 2026.10.02 | ₩30,733 | ₩30,733 | ₩30,733 | ₩30,733 | 0.00% | 100 |
| 2026.10.01 | ₩30,666 | ₩30,666 | ₩30,526 | ₩30,566 | -0.33% | 4.2천 |
| 2026.09.30 | ₩30,515 | ₩30,515 | ₩30,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,515 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩30,385 | ₩30,526 | ₩30,385 | ₩30,519 | +0.44% | 1.2천 |
|---|
| 2026.09.28 | ₩30,191 | ₩30,365 | ₩30,191 | ₩30,331 | +0.47% | 3.3만 |
|---|
| 2026.09.25 | ₩30,573 | ₩30,573 | ₩30,573 | ₩30,573 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,318 | ₩30,318 | ₩30,318 | ₩30,318 | 0.00% | 700 |
|---|
| 2026.09.23 | ₩30,673 | ₩30,673 | ₩30,385 | ₩30,385 | -0.94% | 700 |
|---|
| 2026.09.22 | ₩30,881 | ₩30,881 | ₩30,727 | ₩30,740 | -0.46% | 700 |
|---|
| 2026.09.21 | ₩30,465 | ₩30,760 | ₩30,465 | ₩30,760 | +0.97% | 300 |
|---|
| 2026.09.18 | ₩30,057 | ₩30,157 | ₩30,057 | ₩30,157 | +0.33% | 1.9천 |
|---|
| 2026.09.17 | ₩30,062 | ₩30,062 | ₩30,062 | ₩30,062 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩29,614 | ₩29,742 | ₩29,614 | ₩29,742 | +0.43% | 1.7만 |
|---|
| 2026.09.15 | ₩29,849 | ₩29,849 | ₩29,849 | ₩29,849 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩30,184 | ₩30,184 | ₩30,184 | ₩30,184 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩30,247 | ₩30,247 | ₩30,247 | ₩30,247 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩30,030 | ₩30,030 | ₩30,030 | ₩30,030 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩30,368 | ₩30,368 | ₩30,368 | ₩30,368 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩30,707 | ₩30,707 | ₩30,707 | ₩30,707 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,021 | ₩31,042 | ₩31,008 | ₩31,042 | +0.06% | 1.2만 |
|---|
| 2026.09.03 | ₩30,807 | ₩31,134 | ₩30,807 | ₩31,134 | +1.06% | 600 |
|---|
| 2026.09.02 | ₩30,701 | ₩30,701 | ₩30,701 | ₩30,701 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩30,633 | ₩30,633 | ₩30,602 | ₩30,602 | -0.10% | 2.2천 |
|---|
| 2026.08.31 | ₩31,122 | ₩31,122 | ₩31,088 | ₩31,122 | 0.00% | 7.8천 |
|---|
| 2026.08.28 | ₩31,377 | ₩31,377 | ₩31,377 | ₩31,377 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,088 | ₩31,310 | ₩31,088 | ₩31,310 | +0.71% | 1.1만 |
|---|
| 2026.08.26 | ₩30,779 | ₩30,906 | ₩30,779 | ₩30,906 | +0.41% | 400 |
|---|
| 2026.08.25 | ₩30,941 | ₩30,956 | ₩30,941 | ₩30,956 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩30,887 | ₩30,898 | ₩30,874 | ₩30,898 | +0.03% | 1.6천 |
|---|
| 2026.08.21 | ₩30,995 | ₩30,995 | ₩30,941 | ₩30,944 | -0.16% | 1.3천 |
|---|
| 2026.08.20 | ₩30,807 | ₩30,807 | ₩30,764 | ₩30,764 | -0.14% | 200 |
|---|
| 2026.08.19 | ₩31,115 | ₩31,115 | ₩30,999 | ₩30,999 | -0.37% | 400 |
|---|
| 2026.08.18 | ₩31,034 | ₩31,490 | ₩30,984 | ₩30,984 | -0.16% | 25.3만 |
|---|
| 2026.08.17 | ₩31,208 | ₩31,208 | ₩31,208 | ₩31,208 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,624 | ₩31,638 | ₩31,567 | ₩31,567 | -0.18% | 1.5천 |
|---|
| 2026.08.13 | ₩31,691 | ₩31,931 | ₩31,665 | ₩31,931 | +0.76% | 600 |
|---|
| 2026.08.12 | ₩31,517 | ₩31,531 | ₩31,469 | ₩31,524 | +0.02% | 4.2만 |
|---|
| 2026.08.11 | ₩31,611 | ₩31,611 | ₩31,519 | ₩31,519 | -0.29% | 1.3만 |
|---|
| 2026.08.10 | ₩31,651 | ₩31,721 | ₩31,651 | ₩31,721 | +0.22% | 1.3천 |
|---|
| 2026.08.07 | ₩31,470 | ₩31,470 | ₩31,470 | ₩31,470 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩31,196 | ₩31,196 | ₩31,102 | ₩31,155 | -0.13% | 1.5천 |
|---|
| 2026.08.05 | ₩31,088 | ₩31,088 | ₩31,048 | ₩31,048 | -0.13% | 1.5천 |
|---|
| 2026.08.04 | ₩30,619 | ₩30,834 | ₩30,619 | ₩30,820 | +0.66% | 3.2만 |
|---|
| 2026.08.03 | ₩30,204 | ₩30,365 | ₩30,164 | ₩30,311 | +0.35% | 2.4천 |
|---|
| 2026.07.31 | ₩29,547 | ₩29,688 | ₩29,373 | ₩29,688 | +0.48% | 1.2만 |
|---|
| 2026.07.30 | ₩29,011 | ₩29,239 | ₩29,011 | ₩29,231 | +0.76% | 4천 |
|---|
| 2026.07.29 | ₩28,703 | ₩29,172 | ₩28,646 | ₩28,646 | -0.20% | 2만 |
|---|
| 2026.07.28 | ₩29,105 | ₩29,105 | ₩28,770 | ₩28,966 | -0.48% | 2.2만 |
|---|
| 2026.07.27 | ₩28,583 | ₩28,743 | ₩28,542 | ₩28,705 | +0.43% | 800 |
|---|
| 2026.07.24 | ₩28,221 | ₩28,254 | ₩28,214 | ₩28,214 | -0.02% | 2.5천 |
|---|
| 2026.07.23 | ₩28,408 | ₩28,408 | ₩28,114 | ₩28,134 | -0.97% | 4.1만 |
|---|
| 2026.07.22 | ₩28,790 | ₩28,790 | ₩28,790 | ₩28,790 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩29,052 | ₩29,108 | ₩29,052 | ₩29,108 | +0.19% | 4.4천 |
|---|
| 2026.07.20 | ₩29,132 | ₩29,279 | ₩29,119 | ₩29,179 | +0.16% | 8.4천 |
|---|
| 2026.07.17 | ₩29,052 | ₩29,072 | ₩29,052 | ₩29,072 | +0.07% | 4.2천 |
|---|
| 2026.07.16 | ₩29,487 | ₩29,487 | ₩29,487 | ₩29,487 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩29,614 | ₩29,698 | ₩29,614 | ₩29,698 | +0.28% | 700 |
|---|
| 2026.07.14 | ₩29,286 | ₩29,454 | ₩29,286 | ₩29,407 | +0.41% | 6.4천 |
|---|
| 2026.07.13 | ₩29,668 | ₩29,683 | ₩29,487 | ₩29,487 | -0.61% | 1.3천 |
|---|
| 2026.07.10 | ₩29,474 | ₩29,675 | ₩29,467 | ₩29,675 | +0.68% | 2.1만 |
|---|
| 2026.07.09 | ₩29,494 | ₩29,689 | ₩29,494 | ₩29,689 | +0.66% | 3.4만 |
|---|
| 2026.07.08 | ₩29,333 | ₩29,380 | ₩29,105 | ₩29,380 | +0.16% | 4.6만 |
|---|
| 2026.07.07 | ₩29,655 | ₩29,655 | ₩29,434 | ₩29,487 | -0.56% | 1.2천 |
|---|
| 2026.07.06 | ₩29,534 | ₩29,655 | ₩29,387 | ₩29,592 | +0.20% | 4.2만 |
|---|
| 2026.07.02 | ₩29,373 | ₩29,601 | ₩29,219 | ₩29,320 | -0.18% | 7.8만 |
|---|
| 2026.07.01 | ₩29,226 | ₩29,454 | ₩29,226 | ₩29,373 | +0.50% | 7.5천 |
|---|
| 2026.06.30 | ₩29,152 | ₩29,186 | ₩29,145 | ₩29,145 | -0.02% | 800 |
|---|
| 2026.06.29 | ₩29,266 | ₩29,279 | ₩29,065 | ₩29,078 | -0.64% | 55.1만 |
|---|
| 2026.06.26 | ₩28,462 | ₩28,770 | ₩28,462 | ₩28,743 | +0.99% | 1천 |
|---|
| 2026.06.25 | ₩28,609 | ₩28,609 | ₩28,382 | ₩28,395 | -0.75% | 15.4만 |
|---|
| 2026.06.24 | ₩28,837 | ₩29,052 | ₩28,717 | ₩28,757 | -0.28% | 4.1천 |
|---|
| 2026.06.23 | ₩28,877 | ₩28,931 | ₩28,709 | ₩28,709 | -0.58% | 3.6천 |
|---|
| 2026.06.22 | ₩29,440 | ₩29,440 | ₩28,931 | ₩29,032 | -1.39% | 7.3천 |
|---|
| 2026.06.18 | ₩29,301 | ₩29,601 | ₩29,301 | ₩29,588 | +0.98% | 5천 |
|---|
| 2026.06.17 | ₩30,030 | ₩30,043 | ₩29,373 | ₩29,387 | -2.14% | 5.8천 |
|---|
| 2026.06.16 | ₩30,003 | ₩30,003 | ₩29,960 | ₩29,970 | -0.11% | 6.2천 |
|---|
| 2026.06.15 | ₩29,949 | ₩30,298 | ₩29,949 | ₩30,073 | +0.41% | 2.2만 |
|---|
| 2026.06.12 | ₩29,333 | ₩29,547 | ₩29,333 | ₩29,454 | +0.41% | 2.2천 |
|---|
| 2026.06.11 | ₩29,132 | ₩29,641 | ₩29,078 | ₩29,641 | +1.75% | 1.8만 |
|---|
| 2026.06.10 | ₩29,735 | ₩29,842 | ₩29,521 | ₩29,521 | -0.72% | 2.3천 |
|---|
| 2026.06.09 | ₩29,949 | ₩30,081 | ₩29,815 | ₩30,081 | +0.44% | 1.5천 |
|---|
| 2026.06.08 | ₩30,231 | ₩30,365 | ₩30,152 | ₩30,152 | -0.26% | 9.2천 |
|---|
| 2026.06.05 | ₩30,646 | ₩30,646 | ₩30,124 | ₩30,137 | -1.66% | 8.9천 |
|---|
| 2026.06.04 | ₩30,874 | ₩31,106 | ₩30,874 | ₩31,075 | +0.65% | 2.6천 |
|---|
| 2026.06.03 | ₩31,169 | ₩31,169 | ₩30,941 | ₩30,941 | -0.73% | 1.1만 |
|---|
| 2026.06.02 | ₩31,490 | ₩31,651 | ₩31,410 | ₩31,470 | -0.06% | 5.8천 |
|---|
| 2026.06.01 | ₩31,651 | ₩32,093 | ₩31,651 | ₩32,053 | +1.27% | 1만 |
|---|
| 2026.05.29 | ₩31,209 | ₩31,411 | ₩31,209 | ₩31,411 | +0.65% | 4.6천 |
|---|
| 2026.05.28 | ₩30,606 | ₩30,787 | ₩30,606 | ₩30,787 | +0.59% | 2.9천 |
|---|
| 2026.05.27 | ₩30,432 | ₩30,432 | ₩30,271 | ₩30,284 | -0.48% | 1.5만 |
|---|
| 2026.05.26 | ₩30,325 | ₩30,392 | ₩30,231 | ₩30,231 | -0.31% | 1.5만 |
|---|
| 2026.05.22 | ₩30,311 | ₩30,351 | ₩30,284 | ₩30,298 | -0.04% | 1.1만 |
|---|
| 2026.05.21 | ₩30,042 | ₩30,244 | ₩30,042 | ₩30,224 | +0.61% | 4.9천 |
|---|
| 2026.05.20 | ₩30,016 | ₩30,271 | ₩29,963 | ₩30,271 | +0.85% | 6.5천 |
|---|
| 2026.05.19 | ₩30,137 | ₩30,284 | ₩29,862 | ₩29,896 | -0.80% | 9.9천 |
|---|
| 2026.05.18 | ₩30,258 | ₩30,258 | ₩29,990 | ₩30,164 | -0.31% | 1.2만 |
|---|
| 2026.05.15 | ₩29,862 | ₩30,097 | ₩29,862 | ₩29,920 | +0.19% | 1.4천 |
|---|
| 2026.05.14 | ₩30,063 | ₩30,067 | ₩29,923 | ₩30,010 | -0.18% | 1.1만 |
|---|
| 2026.05.13 | ₩29,561 | ₩29,614 | ₩29,554 | ₩29,614 | +0.18% | 1.8천 |
|---|
| 2026.05.12 | ₩29,735 | ₩29,762 | ₩29,541 | ₩29,698 | -0.13% | 1.8만 |
|---|
| 2026.05.11 | ₩30,023 | ₩30,023 | ₩29,842 | ₩29,842 | -0.60% | 3.7만 |
|---|
| 2026.05.08 | ₩30,043 | ₩30,177 | ₩30,043 | ₩30,137 | +0.31% | 17.6만 |
|---|
| 2026.05.07 | ₩30,351 | ₩30,405 | ₩30,231 | ₩30,267 | -0.28% | 1.5만 |
|---|
| 2026.05.06 | ₩30,217 | ₩30,405 | ₩30,217 | ₩30,365 | +0.49% | 3.9만 |
|---|
| 2026.05.05 | ₩30,043 | ₩30,150 | ₩30,043 | ₩30,124 | +0.27% | 2만 |
|---|
| 2026.05.04 | ₩30,231 | ₩30,298 | ₩30,083 | ₩30,184 | -0.16% | 1만 |
|---|
| 2026.05.01 | ₩30,003 | ₩30,191 | ₩30,003 | ₩30,130 | +0.42% | 5.7만 |
|---|
| 2026.04.30 | ₩29,561 | ₩29,815 | ₩29,420 | ₩29,807 | +0.83% | 10.6만 |
|---|
| 2026.04.29 | ₩29,601 | ₩29,688 | ₩29,534 | ₩29,688 | +0.29% | 16.6만 |
|---|
| 2026.04.28 | ₩29,775 | ₩29,815 | ₩29,641 | ₩29,648 | -0.43% | 10.7만 |
|---|
| 2026.04.27 | ₩29,963 | ₩30,057 | ₩29,949 | ₩29,949 | -0.04% | 15.1만 |
|---|
| 2026.04.24 | ₩29,668 | ₩29,927 | ₩29,568 | ₩29,927 | +0.87% | 2만 |
|---|
| 2026.04.23 | ₩29,882 | ₩29,923 | ₩29,628 | ₩29,641 | -0.81% | 21.3만 |
|---|
| 2026.04.22 | ₩30,479 | ₩30,479 | ₩30,365 | ₩30,479 | 0.00% | 1.6만 |
|---|
| 2026.04.21 | ₩30,445 | ₩30,472 | ₩29,980 | ₩29,980 | -1.53% | 9.3만 |
|---|
| 2026.04.20 | ₩30,110 | ₩30,137 | ₩30,003 | ₩30,137 | +0.09% | 12.8만 |
|---|
| 2026.04.17 | ₩30,097 | ₩30,351 | ₩30,097 | ₩30,120 | +0.08% | 2.6천 |
|---|
| 2026.04.16 | ₩29,896 | ₩29,896 | ₩29,818 | ₩29,818 | -0.26% | 1.8천 |
|---|
| 2026.04.15 | ₩29,346 | ₩29,707 | ₩29,346 | ₩29,681 | +1.14% | 1.5만 |
|---|
| 2026.04.14 | ₩29,052 | ₩29,092 | ₩28,918 | ₩29,011 | -0.14% | 1.2만 |
|---|
| 2026.04.13 | ₩27,738 | ₩28,522 | ₩27,738 | ₩28,517 | +2.81% | 4.4만 |
|---|
| 2026.04.10 | ₩27,899 | ₩27,913 | ₩27,805 | ₩27,832 | -0.24% | 4.3만 |
|---|
| 2026.04.09 | ₩27,926 | ₩28,060 | ₩27,886 | ₩28,052 | +0.45% | 3.5천 |
|---|
| 2026.04.08 | ₩28,475 | ₩28,475 | ₩28,187 | ₩28,187 | -1.01% | 2.6만 |
|---|
| 2026.04.07 | ₩27,377 | ₩27,689 | ₩27,377 | ₩27,689 | +1.14% | 2.1만 |
|---|
| 2026.04.06 | ₩27,678 | ₩27,698 | ₩27,678 | ₩27,687 | +0.03% | 7.6천 |
|---|
| 2026.04.02 | ₩27,470 | ₩27,537 | ₩27,457 | ₩27,537 | +0.24% | 8.1만 |
|---|
| 2026.04.01 | ₩27,457 | ₩27,752 | ₩27,457 | ₩27,497 | +0.15% | 6.7천 |
|---|
| 2026.03.31 | ₩27,027 | ₩27,450 | ₩27,001 | ₩27,417 | +1.44% | 3.6만 |
|---|
| 2026.03.30 | ₩26,733 | ₩26,767 | ₩26,613 | ₩26,665 | -0.26% | 2.7만 |
|---|
| 2026.03.27 | ₩26,847 | ₩26,847 | ₩26,439 | ₩26,439 | -1.52% | 7천 |
|---|
| 2026.03.26 | ₩27,732 | ₩27,732 | ₩27,265 | ₩27,265 | -1.68% | 1만 |
|---|
| 2026.03.25 | ₩27,993 | ₩27,993 | ₩27,641 | ₩27,641 | -1.26% | 2.8만 |
|---|
| 2026.03.24 | ₩27,933 | ₩27,939 | ₩27,618 | ₩27,712 | -0.79% | 2.4만 |
|---|
| 2026.03.23 | ₩28,382 | ₩28,382 | ₩28,127 | ₩28,321 | -0.21% | 1.3만 |
|---|
| 2026.03.20 | ₩28,060 | ₩28,060 | ₩27,827 | ₩27,827 | -0.83% | 3.1만 |
|---|
| 2026.03.19 | ₩28,140 | ₩28,358 | ₩28,140 | ₩28,311 | +0.60% | 9.3천 |
|---|
| 2026.03.18 | ₩28,435 | ₩28,435 | ₩28,262 | ₩28,262 | -0.61% | 4.7천 |
|---|
| 2026.03.17 | ₩28,824 | ₩28,824 | ₩28,764 | ₩28,764 | -0.21% | 400 |
|---|
| 2026.03.16 | ₩28,784 | ₩28,810 | ₩28,749 | ₩28,749 | -0.12% | 55.6만 |
|---|
| 2026.03.13 | ₩28,730 | ₩28,730 | ₩28,375 | ₩28,375 | -1.24% | 2.9천 |
|---|
| 2026.03.12 | ₩29,132 | ₩29,132 | ₩28,583 | ₩28,583 | -1.89% | 4.6천 |
|---|
| 2026.03.11 | ₩29,078 | ₩29,191 | ₩29,078 | ₩29,191 | +0.39% | 500 |
|---|
| 2026.03.10 | ₩29,365 | ₩29,373 | ₩29,145 | ₩29,145 | -0.75% | 1천 |
|---|
| 2026.03.09 | ₩29,145 | ₩29,507 | ₩29,003 | ₩29,452 | +1.05% | 3.2만 |
|---|
| 2026.03.06 | ₩29,172 | ₩29,494 | ₩29,149 | ₩29,360 | +0.64% | 1.2만 |
|---|
| 2026.03.05 | ₩29,601 | ₩29,687 | ₩29,320 | ₩29,387 | -0.72% | 1.2천 |
|---|
| 2026.03.04 | ₩29,186 | ₩29,487 | ₩29,186 | ₩29,415 | +0.79% | 11.5만 |
|---|
| 2026.03.03 | ₩28,676 | ₩29,112 | ₩28,449 | ₩29,112 | +1.52% | 1.1만 |
|---|
| 2026.03.02 | ₩28,837 | ₩29,132 | ₩28,837 | ₩29,001 | +0.57% | 7.8만 |
|---|
| 2026.02.27 | ₩28,864 | ₩29,045 | ₩28,864 | ₩29,045 | +0.63% | 35.7만 |
|---|
| 2026.02.26 | ₩29,105 | ₩29,172 | ₩28,931 | ₩29,145 | +0.14% | 1.5만 |
|---|
| 2026.02.25 | ₩29,038 | ₩29,065 | ₩29,038 | ₩29,058 | +0.07% | 1.2만 |
|---|
| 2026.02.24 | ₩28,475 | ₩28,904 | ₩28,475 | ₩28,859 | +1.35% | 6.8천 |
|---|
| 2026.02.23 | ₩29,159 | ₩29,159 | ₩28,489 | ₩28,549 | -2.09% | 2.9만 |
|---|
| 2026.02.20 | ₩29,253 | ₩29,507 | ₩29,247 | ₩29,326 | +0.25% | 3.8만 |
|---|
| 2026.02.19 | ₩29,132 | ₩29,226 | ₩29,078 | ₩29,180 | +0.17% | 7.2천 |
|---|
| 2026.02.18 | ₩28,944 | ₩29,333 | ₩28,944 | ₩29,273 | +1.13% | 3천 |
|---|
| 2026.02.17 | ₩28,931 | ₩28,931 | ₩28,730 | ₩28,843 | -0.31% | 1만 |
|---|
| 2026.02.13 | ₩29,032 | ₩29,038 | ₩28,817 | ₩28,835 | -0.68% | 1.7만 |
|---|
| 2026.02.12 | ₩29,145 | ₩29,145 | ₩28,848 | ₩28,848 | -1.02% | 900 |
|---|
| 2026.02.11 | ₩29,226 | ₩29,239 | ₩29,172 | ₩29,239 | +0.05% | 9.9천 |
|---|
| 2026.02.10 | ₩29,802 | ₩29,802 | ₩29,681 | ₩29,681 | -0.40% | 4.5천 |
|---|
| 2026.02.09 | ₩29,668 | ₩29,869 | ₩29,668 | ₩29,754 | +0.29% | 3.6만 |
|---|
| 2026.02.06 | ₩29,373 | ₩29,570 | ₩29,373 | ₩29,570 | +0.67% | 63.1만 |
|---|
| 2026.02.05 | ₩29,521 | ₩29,641 | ₩29,279 | ₩29,279 | -0.82% | 8.6천 |
|---|
| 2026.02.04 | ₩29,789 | ₩30,043 | ₩29,722 | ₩30,004 | +0.72% | 2.4만 |
|---|
| 2026.02.03 | ₩30,593 | ₩30,593 | ₩30,039 | ₩30,125 | -1.53% | 2.2천 |
|---|
| 2026.02.02 | ₩31,598 | ₩31,598 | ₩31,303 | ₩31,303 | -0.93% | 1.1만 |
|---|
| 2026.01.30 | ₩31,383 | ₩31,490 | ₩31,269 | ₩31,269 | -0.36% | 4.3만 |
|---|
| 2026.01.29 | ₩31,919 | ₩31,919 | ₩31,129 | ₩31,555 | -1.14% | 9.6천 |
|---|
| 2026.01.28 | ₩32,355 | ₩32,375 | ₩32,102 | ₩32,102 | -0.78% | 600 |
|---|
| 2026.01.27 | ₩32,187 | ₩32,227 | ₩32,107 | ₩32,123 | -0.20% | 5.2만 |
|---|
| 2026.01.26 | ₩32,201 | ₩32,268 | ₩32,201 | ₩32,246 | +0.14% | 4.2천 |
|---|
| 2026.01.23 | ₩32,067 | ₩32,067 | ₩32,000 | ₩32,040 | -0.08% | 7.7천 |
|---|
| 2026.01.22 | ₩31,973 | ₩32,013 | ₩31,906 | ₩31,953 | -0.06% | 1.2천 |
|---|
| 2026.01.21 | ₩32,000 | ₩32,000 | ₩31,835 | ₩31,835 | -0.52% | 1.5천 |
|---|
| 2026.01.20 | ₩32,080 | ₩32,080 | ₩31,745 | ₩31,745 | -1.04% | 8.6천 |
|---|
| 2026.01.16 | ₩32,509 | ₩32,629 | ₩32,509 | ₩32,599 | +0.28% | 300 |
|---|
| 2026.01.15 | ₩32,737 | ₩32,737 | ₩32,562 | ₩32,562 | -0.53% | 500 |
|---|
| 2026.01.14 | ₩32,871 | ₩32,871 | ₩32,562 | ₩32,773 | -0.30% | 3.1천 |
|---|
| 2026.01.13 | ₩33,206 | ₩33,223 | ₩33,139 | ₩33,223 | +0.05% | 1.9만 |
|---|
| 2026.01.12 | ₩33,608 | ₩33,656 | ₩33,608 | ₩33,656 | +0.14% | 500 |
|---|
| 2026.01.09 | ₩33,393 | ₩33,581 | ₩33,393 | ₩33,541 | +0.44% | 400 |
|---|
| 2026.01.08 | ₩33,554 | ₩33,594 | ₩33,514 | ₩33,514 | -0.12% | 1.2천 |
|---|
| 2026.01.07 | ₩33,742 | ₩33,769 | ₩33,653 | ₩33,653 | -0.26% | 600 |
|---|
| 2026.01.06 | ₩33,365 | ₩33,546 | ₩33,326 | ₩33,546 | +0.54% | 2.9천 |
|---|
| 2026.01.05 | ₩32,991 | ₩33,072 | ₩32,991 | ₩32,991 | 0.00% | 8.5천 |
|---|
| 2026.01.02 | ₩32,859 | ₩32,859 | ₩32,670 | ₩32,757 | -0.31% | 800 |
|---|
| 2025.12.31 | ₩33,164 | ₩33,164 | ₩33,164 | ₩33,164 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩33,475 | ₩33,501 | ₩33,434 | ₩33,439 | -0.11% | 2.4천 |
|---|
| 2025.12.29 | ₩33,487 | ₩33,487 | ₩33,460 | ₩33,466 | -0.06% | 1.3천 |
|---|
| 2025.12.26 | ₩33,487 | ₩33,550 | ₩33,487 | ₩33,550 | +0.19% | 200 |
|---|
| 2025.12.24 | ₩33,527 | ₩33,527 | ₩33,488 | ₩33,488 | -0.12% | 100 |
|---|
| 2025.12.23 | ₩33,246 | ₩33,379 | ₩33,246 | ₩33,376 | +0.39% | 2.8천 |
|---|
| 2025.12.22 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,018 | ₩33,085 | ₩33,018 | ₩33,085 | +0.20% | 300 |
|---|
| 2025.12.18 | ₩32,723 | ₩32,763 | ₩32,629 | ₩32,726 | +0.01% | 900 |
|---|
| 2025.12.17 | ₩32,683 | ₩32,683 | ₩32,374 | ₩32,374 | -0.95% | 1.8만 |
|---|
| 2025.12.16 | ₩32,619 | ₩32,662 | ₩32,619 | ₩32,662 | +0.13% | 200 |
|---|
| 2025.12.15 | ₩32,589 | ₩32,607 | ₩32,589 | ₩32,607 | +0.05% | 6.5천 |
|---|
| 2025.12.12 | ₩33,019 | ₩33,019 | ₩32,871 | ₩32,938 | -0.25% | 1.1천 |
|---|
| 2025.12.11 | ₩33,112 | ₩33,407 | ₩33,112 | ₩33,322 | +0.64% | 6.5천 |
|---|
| 2025.12.10 | ₩33,259 | ₩33,429 | ₩33,259 | ₩33,429 | +0.51% | 500 |
|---|
| 2025.12.09 | ₩33,250 | ₩33,250 | ₩33,250 | ₩33,250 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,192 | ₩33,192 | ₩33,139 | ₩33,184 | -0.02% | 700 |
|---|
| 2025.12.05 | ₩33,525 | ₩33,525 | ₩33,313 | ₩33,353 | -0.51% | 600 |
|---|
| 2025.12.04 | ₩33,125 | ₩33,219 | ₩33,107 | ₩33,132 | +0.02% | 2.1천 |
|---|
| 2025.12.03 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,326 | ₩33,354 | ₩33,219 | ₩33,219 | -0.32% | 1.3만 |
|---|
| 2025.12.01 | ₩33,259 | ₩33,273 | ₩33,152 | ₩33,156 | -0.31% | 12.4만 |
|---|
| 2025.11.28 | ₩33,434 | ₩33,442 | ₩33,434 | ₩33,442 | +0.02% | 2천 |
|---|
| 2025.11.26 | ₩33,487 | ₩33,527 | ₩33,417 | ₩33,417 | -0.21% | 1.2만 |
|---|
| 2025.11.25 | ₩32,804 | ₩33,265 | ₩32,804 | ₩33,265 | +1.41% | 200 |
|---|
| 2025.11.24 | ₩32,656 | ₩32,857 | ₩32,656 | ₩32,857 | +0.62% | 600 |
|---|
| 2025.11.21 | ₩32,013 | ₩32,300 | ₩32,013 | ₩32,300 | +0.90% | 200 |
|---|
| 2025.11.20 | ₩32,324 | ₩32,324 | ₩31,986 | ₩31,986 | -1.04% | 1천 |
|---|
| 2025.11.19 | ₩32,482 | ₩32,557 | ₩32,361 | ₩32,557 | +0.23% | 8천 |
|---|
| 2025.11.18 | ₩32,375 | ₩32,402 | ₩32,201 | ₩32,361 | -0.04% | 5만 |
|---|
| 2025.11.17 | ₩32,884 | ₩32,884 | ₩32,554 | ₩32,554 | -1.00% | 4.6천 |
|---|
| 2025.11.14 | ₩32,817 | ₩33,085 | ₩32,817 | ₩33,021 | +0.62% | 4.7만 |
|---|
| 2025.11.13 | ₩33,085 | ₩33,139 | ₩33,018 | ₩33,073 | -0.04% | 3.5만 |
|---|
| 2025.11.12 | ₩33,711 | ₩33,711 | ₩33,711 | ₩33,711 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,621 | ₩33,734 | ₩33,541 | ₩33,734 | +0.33% | 1만 |
|---|
| 2025.11.10 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 3만 |
|---|
| 2025.11.07 | ₩32,710 | ₩33,133 | ₩32,710 | ₩33,133 | +1.29% | 200 |
|---|
| 2025.11.06 | ₩33,259 | ₩33,273 | ₩33,259 | ₩33,273 | +0.04% | 100 |
|---|
| 2025.11.05 | ₩33,822 | ₩33,923 | ₩33,755 | ₩33,903 | +0.24% | 2.2천 |
|---|
| 2025.11.04 | ₩34,157 | ₩34,157 | ₩33,747 | ₩33,770 | -1.13% | 300 |
|---|
| 2025.11.03 | ₩34,398 | ₩34,479 | ₩34,398 | ₩34,479 | +0.23% | 200 |
|---|
| 2025.10.31 | ₩34,465 | ₩34,465 | ₩34,335 | ₩34,335 | -0.38% | 100 |
|---|
| 2025.10.30 | ₩34,171 | ₩34,171 | ₩34,010 | ₩34,010 | -0.47% | 100 |
|---|
| 2025.10.29 | ₩34,346 | ₩34,346 | ₩34,346 | ₩34,346 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,610 | ₩34,698 | ₩34,573 | ₩34,698 | +0.26% | 2.5천 |
|---|
| 2025.10.27 | ₩34,420 | ₩34,496 | ₩34,418 | ₩34,496 | +0.22% | 2.1천 |
|---|
| 2025.10.24 | ₩34,251 | ₩34,288 | ₩34,200 | ₩34,200 | -0.15% | 1.6천 |
|---|
| 2025.10.23 | ₩33,811 | ₩33,873 | ₩33,460 | ₩33,873 | +0.18% | 3.5만 |
|---|
| 2025.10.22 | ₩33,661 | ₩33,673 | ₩33,661 | ₩33,673 | +0.04% | 1천 |
|---|
| 2025.10.21 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,675 | ₩33,740 | ₩33,675 | ₩33,740 | +0.19% | 4.8천 |
|---|
| 2025.10.17 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,970 | ₩33,970 | ₩33,578 | ₩33,578 | -1.15% | 200 |
|---|
| 2025.10.15 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩33,446 | ₩33,657 | ₩33,409 | ₩33,657 | +0.63% | 5.9천 |
|---|
| 2025.10.13 | ₩33,716 | ₩33,862 | ₩33,716 | ₩33,825 | +0.32% | 3.1천 |
|---|
| 2025.10.10 | ₩33,286 | ₩33,286 | ₩33,235 | ₩33,235 | -0.15% | 200 |
|---|