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 | ₩31,199 | ₩31,346 | ₩31,199 | ₩31,319 | +0.39% | 1.7천 |
| 2026.10.08 | ₩30,791 | ₩30,791 | ₩30,791 | ₩30,791 | 0.00% | 600 |
| 2026.10.07 | ₩31,159 | ₩31,219 | ₩31,159 | ₩31,219 | +0.19% | 5.6천 |
| 2026.10.06 | ₩31,319 | ₩31,319 | ₩31,306 | ₩31,306 | -0.04% | 300 |
| 2026.10.05 | ₩31,005 | ₩31,070 | ₩31,005 | ₩31,070 | +0.21% | 2.6천 |
| 2026.10.02 | ₩30,644 | ₩30,644 | ₩30,644 | ₩30,644 | 0.00% | 100 |
| 2026.10.01 | ₩30,577 | ₩30,577 | ₩30,437 | ₩30,477 | -0.33% | 4.2천 |
| 2026.09.30 | ₩30,426 | ₩30,426 | ₩30,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,426 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩30,297 | ₩30,437 | ₩30,297 | ₩30,430 | +0.44% | 1.2천 |
|---|
| 2026.09.28 | ₩30,103 | ₩30,277 | ₩30,103 | ₩30,243 | +0.47% | 3.3만 |
|---|
| 2026.09.25 | ₩30,484 | ₩30,484 | ₩30,484 | ₩30,484 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,230 | ₩30,230 | ₩30,230 | ₩30,230 | 0.00% | 700 |
|---|
| 2026.09.23 | ₩30,584 | ₩30,584 | ₩30,297 | ₩30,297 | -0.94% | 700 |
|---|
| 2026.09.22 | ₩30,791 | ₩30,791 | ₩30,637 | ₩30,651 | -0.46% | 700 |
|---|
| 2026.09.21 | ₩30,377 | ₩30,671 | ₩30,377 | ₩30,671 | +0.97% | 300 |
|---|
| 2026.09.18 | ₩29,969 | ₩30,070 | ₩29,969 | ₩30,070 | +0.33% | 1.9천 |
|---|
| 2026.09.17 | ₩29,975 | ₩29,975 | ₩29,975 | ₩29,975 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩29,528 | ₩29,655 | ₩29,528 | ₩29,655 | +0.43% | 1.7만 |
|---|
| 2026.09.15 | ₩29,762 | ₩29,762 | ₩29,762 | ₩29,762 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩30,096 | ₩30,096 | ₩30,096 | ₩30,096 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩30,159 | ₩30,159 | ₩30,159 | ₩30,159 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,943 | ₩29,943 | ₩29,943 | ₩29,943 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩30,279 | ₩30,279 | ₩30,279 | ₩30,279 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩30,617 | ₩30,617 | ₩30,617 | ₩30,617 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩30,931 | ₩30,951 | ₩30,918 | ₩30,951 | +0.06% | 1.2만 |
|---|
| 2026.09.03 | ₩30,718 | ₩31,044 | ₩30,718 | ₩31,044 | +1.06% | 600 |
|---|
| 2026.09.02 | ₩30,612 | ₩30,612 | ₩30,612 | ₩30,612 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩30,544 | ₩30,544 | ₩30,513 | ₩30,513 | -0.10% | 2.2천 |
|---|
| 2026.08.31 | ₩31,032 | ₩31,032 | ₩30,998 | ₩31,032 | 0.00% | 7.8천 |
|---|
| 2026.08.28 | ₩31,285 | ₩31,285 | ₩31,285 | ₩31,285 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,998 | ₩31,219 | ₩30,998 | ₩31,219 | +0.71% | 1.1만 |
|---|
| 2026.08.26 | ₩30,690 | ₩30,817 | ₩30,690 | ₩30,817 | +0.41% | 400 |
|---|
| 2026.08.25 | ₩30,851 | ₩30,866 | ₩30,851 | ₩30,866 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩30,798 | ₩30,808 | ₩30,784 | ₩30,808 | +0.03% | 1.6천 |
|---|
| 2026.08.21 | ₩30,905 | ₩30,905 | ₩30,851 | ₩30,854 | -0.16% | 1.3천 |
|---|
| 2026.08.20 | ₩30,718 | ₩30,718 | ₩30,675 | ₩30,675 | -0.14% | 200 |
|---|
| 2026.08.19 | ₩31,025 | ₩31,025 | ₩30,909 | ₩30,909 | -0.37% | 400 |
|---|
| 2026.08.18 | ₩30,943 | ₩31,399 | ₩30,894 | ₩30,894 | -0.16% | 25.3만 |
|---|
| 2026.08.17 | ₩31,117 | ₩31,117 | ₩31,117 | ₩31,117 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,533 | ₩31,546 | ₩31,475 | ₩31,475 | -0.18% | 1.5천 |
|---|
| 2026.08.13 | ₩31,599 | ₩31,839 | ₩31,573 | ₩31,839 | +0.76% | 600 |
|---|
| 2026.08.12 | ₩31,426 | ₩31,439 | ₩31,378 | ₩31,432 | +0.02% | 4.2만 |
|---|
| 2026.08.11 | ₩31,519 | ₩31,519 | ₩31,427 | ₩31,427 | -0.29% | 1.3만 |
|---|
| 2026.08.10 | ₩31,559 | ₩31,629 | ₩31,559 | ₩31,629 | +0.22% | 1.3천 |
|---|
| 2026.08.07 | ₩31,379 | ₩31,379 | ₩31,379 | ₩31,379 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩31,105 | ₩31,105 | ₩31,012 | ₩31,065 | -0.13% | 1.5천 |
|---|
| 2026.08.05 | ₩30,998 | ₩30,998 | ₩30,958 | ₩30,958 | -0.13% | 1.5천 |
|---|
| 2026.08.04 | ₩30,531 | ₩30,744 | ₩30,531 | ₩30,731 | +0.66% | 3.2만 |
|---|
| 2026.08.03 | ₩30,116 | ₩30,277 | ₩30,076 | ₩30,223 | +0.35% | 2.4천 |
|---|
| 2026.07.31 | ₩29,462 | ₩29,602 | ₩29,288 | ₩29,602 | +0.48% | 1.2만 |
|---|
| 2026.07.30 | ₩28,927 | ₩29,154 | ₩28,927 | ₩29,146 | +0.76% | 4천 |
|---|
| 2026.07.29 | ₩28,620 | ₩29,088 | ₩28,562 | ₩28,562 | -0.20% | 2만 |
|---|
| 2026.07.28 | ₩29,021 | ₩29,021 | ₩28,687 | ₩28,882 | -0.48% | 2.2만 |
|---|
| 2026.07.27 | ₩28,500 | ₩28,660 | ₩28,460 | ₩28,621 | +0.43% | 800 |
|---|
| 2026.07.24 | ₩28,139 | ₩28,172 | ₩28,132 | ₩28,132 | -0.02% | 2.5천 |
|---|
| 2026.07.23 | ₩28,326 | ₩28,326 | ₩28,032 | ₩28,052 | -0.97% | 4.1만 |
|---|
| 2026.07.22 | ₩28,707 | ₩28,707 | ₩28,707 | ₩28,707 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,967 | ₩29,023 | ₩28,967 | ₩29,023 | +0.19% | 4.4천 |
|---|
| 2026.07.20 | ₩29,047 | ₩29,194 | ₩29,034 | ₩29,094 | +0.16% | 8.4천 |
|---|
| 2026.07.17 | ₩28,967 | ₩28,987 | ₩28,967 | ₩28,987 | +0.07% | 4.2천 |
|---|
| 2026.07.16 | ₩29,402 | ₩29,402 | ₩29,402 | ₩29,402 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩29,528 | ₩29,611 | ₩29,528 | ₩29,611 | +0.28% | 700 |
|---|
| 2026.07.14 | ₩29,201 | ₩29,368 | ₩29,201 | ₩29,321 | +0.41% | 6.4천 |
|---|
| 2026.07.13 | ₩29,582 | ₩29,597 | ₩29,402 | ₩29,402 | -0.61% | 1.3천 |
|---|
| 2026.07.10 | ₩29,388 | ₩29,589 | ₩29,381 | ₩29,589 | +0.68% | 2.1만 |
|---|
| 2026.07.09 | ₩29,408 | ₩29,603 | ₩29,408 | ₩29,603 | +0.66% | 3.4만 |
|---|
| 2026.07.08 | ₩29,248 | ₩29,295 | ₩29,021 | ₩29,295 | +0.16% | 4.6만 |
|---|
| 2026.07.07 | ₩29,569 | ₩29,569 | ₩29,348 | ₩29,402 | -0.56% | 1.2천 |
|---|
| 2026.07.06 | ₩29,448 | ₩29,569 | ₩29,301 | ₩29,506 | +0.20% | 4.2만 |
|---|
| 2026.07.02 | ₩29,288 | ₩29,515 | ₩29,134 | ₩29,235 | -0.18% | 7.8만 |
|---|
| 2026.07.01 | ₩29,141 | ₩29,368 | ₩29,141 | ₩29,288 | +0.50% | 7.5천 |
|---|
| 2026.06.30 | ₩29,068 | ₩29,101 | ₩29,061 | ₩29,061 | -0.02% | 800 |
|---|
| 2026.06.29 | ₩29,181 | ₩29,194 | ₩28,981 | ₩28,994 | -0.64% | 55.1만 |
|---|
| 2026.06.26 | ₩28,379 | ₩28,687 | ₩28,379 | ₩28,660 | +0.99% | 1천 |
|---|
| 2026.06.25 | ₩28,526 | ₩28,526 | ₩28,299 | ₩28,313 | -0.75% | 15.4만 |
|---|
| 2026.06.24 | ₩28,754 | ₩28,967 | ₩28,633 | ₩28,673 | -0.28% | 4.1천 |
|---|
| 2026.06.23 | ₩28,794 | ₩28,847 | ₩28,625 | ₩28,625 | -0.58% | 3.6천 |
|---|
| 2026.06.22 | ₩29,355 | ₩29,355 | ₩28,847 | ₩28,947 | -1.39% | 7.3천 |
|---|
| 2026.06.18 | ₩29,216 | ₩29,515 | ₩29,216 | ₩29,502 | +0.98% | 5천 |
|---|
| 2026.06.17 | ₩29,943 | ₩29,956 | ₩29,288 | ₩29,301 | -2.14% | 5.8천 |
|---|
| 2026.06.16 | ₩29,916 | ₩29,916 | ₩29,873 | ₩29,883 | -0.11% | 6.2천 |
|---|
| 2026.06.15 | ₩29,863 | ₩30,210 | ₩29,863 | ₩29,985 | +0.41% | 2.2만 |
|---|
| 2026.06.12 | ₩29,248 | ₩29,462 | ₩29,248 | ₩29,368 | +0.41% | 2.2천 |
|---|
| 2026.06.11 | ₩29,047 | ₩29,555 | ₩28,994 | ₩29,555 | +1.75% | 1.8만 |
|---|
| 2026.06.10 | ₩29,649 | ₩29,756 | ₩29,435 | ₩29,435 | -0.72% | 2.3천 |
|---|
| 2026.06.09 | ₩29,863 | ₩29,993 | ₩29,729 | ₩29,993 | +0.44% | 1.5천 |
|---|
| 2026.06.08 | ₩30,143 | ₩30,277 | ₩30,064 | ₩30,064 | -0.26% | 9.2천 |
|---|
| 2026.06.05 | ₩30,557 | ₩30,557 | ₩30,036 | ₩30,050 | -1.66% | 8.9천 |
|---|
| 2026.06.04 | ₩30,784 | ₩31,016 | ₩30,784 | ₩30,985 | +0.65% | 2.6천 |
|---|
| 2026.06.03 | ₩31,078 | ₩31,078 | ₩30,851 | ₩30,851 | -0.73% | 1.1만 |
|---|
| 2026.06.02 | ₩31,399 | ₩31,559 | ₩31,319 | ₩31,379 | -0.06% | 5.8천 |
|---|
| 2026.06.01 | ₩31,559 | ₩32,000 | ₩31,559 | ₩31,960 | +1.27% | 1만 |
|---|
| 2026.05.29 | ₩31,118 | ₩31,320 | ₩31,118 | ₩31,320 | +0.65% | 4.6천 |
|---|
| 2026.05.28 | ₩30,517 | ₩30,698 | ₩30,517 | ₩30,698 | +0.59% | 2.9천 |
|---|
| 2026.05.27 | ₩30,344 | ₩30,344 | ₩30,183 | ₩30,197 | -0.48% | 1.5만 |
|---|
| 2026.05.26 | ₩30,237 | ₩30,303 | ₩30,143 | ₩30,143 | -0.31% | 1.5만 |
|---|
| 2026.05.22 | ₩30,223 | ₩30,263 | ₩30,197 | ₩30,210 | -0.04% | 1.1만 |
|---|
| 2026.05.21 | ₩29,955 | ₩30,156 | ₩29,955 | ₩30,136 | +0.61% | 4.9천 |
|---|
| 2026.05.20 | ₩29,929 | ₩30,183 | ₩29,876 | ₩30,183 | +0.85% | 6.5천 |
|---|
| 2026.05.19 | ₩30,050 | ₩30,197 | ₩29,776 | ₩29,809 | -0.80% | 9.9천 |
|---|
| 2026.05.18 | ₩30,170 | ₩30,170 | ₩29,903 | ₩30,076 | -0.31% | 1.2만 |
|---|
| 2026.05.15 | ₩29,776 | ₩30,009 | ₩29,776 | ₩29,833 | +0.19% | 1.4천 |
|---|
| 2026.05.14 | ₩29,976 | ₩29,980 | ₩29,836 | ₩29,923 | -0.18% | 1.1만 |
|---|
| 2026.05.13 | ₩29,475 | ₩29,528 | ₩29,468 | ₩29,528 | +0.18% | 1.8천 |
|---|
| 2026.05.12 | ₩29,649 | ₩29,675 | ₩29,455 | ₩29,611 | -0.13% | 1.8만 |
|---|
| 2026.05.11 | ₩29,936 | ₩29,936 | ₩29,756 | ₩29,756 | -0.60% | 3.7만 |
|---|
| 2026.05.08 | ₩29,956 | ₩30,090 | ₩29,956 | ₩30,050 | +0.31% | 17.6만 |
|---|
| 2026.05.07 | ₩30,263 | ₩30,317 | ₩30,143 | ₩30,179 | -0.28% | 1.5만 |
|---|
| 2026.05.06 | ₩30,130 | ₩30,317 | ₩30,130 | ₩30,277 | +0.49% | 3.9만 |
|---|
| 2026.05.05 | ₩29,956 | ₩30,063 | ₩29,956 | ₩30,036 | +0.27% | 2만 |
|---|
| 2026.05.04 | ₩30,143 | ₩30,210 | ₩29,996 | ₩30,096 | -0.16% | 1만 |
|---|
| 2026.05.01 | ₩29,916 | ₩30,103 | ₩29,916 | ₩30,043 | +0.42% | 5.7만 |
|---|
| 2026.04.30 | ₩29,475 | ₩29,729 | ₩29,335 | ₩29,721 | +0.83% | 10.6만 |
|---|
| 2026.04.29 | ₩29,515 | ₩29,602 | ₩29,448 | ₩29,602 | +0.29% | 16.6만 |
|---|
| 2026.04.28 | ₩29,689 | ₩29,729 | ₩29,555 | ₩29,562 | -0.43% | 10.7만 |
|---|
| 2026.04.27 | ₩29,876 | ₩29,969 | ₩29,863 | ₩29,863 | -0.04% | 15.1만 |
|---|
| 2026.04.24 | ₩29,582 | ₩29,840 | ₩29,482 | ₩29,840 | +0.87% | 2만 |
|---|
| 2026.04.23 | ₩29,796 | ₩29,836 | ₩29,542 | ₩29,555 | -0.81% | 21.3만 |
|---|
| 2026.04.22 | ₩30,390 | ₩30,390 | ₩30,277 | ₩30,390 | 0.00% | 1.6만 |
|---|
| 2026.04.21 | ₩30,357 | ₩30,384 | ₩29,893 | ₩29,893 | -1.53% | 9.3만 |
|---|
| 2026.04.20 | ₩30,023 | ₩30,050 | ₩29,916 | ₩30,050 | +0.09% | 12.8만 |
|---|
| 2026.04.17 | ₩30,009 | ₩30,263 | ₩30,009 | ₩30,032 | +0.08% | 2.6천 |
|---|
| 2026.04.16 | ₩29,809 | ₩29,809 | ₩29,732 | ₩29,732 | -0.26% | 1.8천 |
|---|
| 2026.04.15 | ₩29,261 | ₩29,621 | ₩29,261 | ₩29,595 | +1.14% | 1.5만 |
|---|
| 2026.04.14 | ₩28,967 | ₩29,007 | ₩28,834 | ₩28,927 | -0.14% | 1.2만 |
|---|
| 2026.04.13 | ₩27,658 | ₩28,440 | ₩27,658 | ₩28,434 | +2.81% | 4.4만 |
|---|
| 2026.04.10 | ₩27,818 | ₩27,832 | ₩27,725 | ₩27,751 | -0.24% | 4.3만 |
|---|
| 2026.04.09 | ₩27,845 | ₩27,979 | ₩27,805 | ₩27,971 | +0.45% | 3.5천 |
|---|
| 2026.04.08 | ₩28,393 | ₩28,393 | ₩28,105 | ₩28,105 | -1.01% | 2.6만 |
|---|
| 2026.04.07 | ₩27,297 | ₩27,608 | ₩27,297 | ₩27,608 | +1.14% | 2.1만 |
|---|
| 2026.04.06 | ₩27,598 | ₩27,618 | ₩27,598 | ₩27,607 | +0.03% | 7.6천 |
|---|
| 2026.04.02 | ₩27,391 | ₩27,457 | ₩27,377 | ₩27,457 | +0.24% | 8.1만 |
|---|
| 2026.04.01 | ₩27,377 | ₩27,671 | ₩27,377 | ₩27,417 | +0.15% | 6.7천 |
|---|
| 2026.03.31 | ₩26,948 | ₩27,371 | ₩26,923 | ₩27,337 | +1.44% | 3.6만 |
|---|
| 2026.03.30 | ₩26,656 | ₩26,689 | ₩26,536 | ₩26,588 | -0.26% | 2.7만 |
|---|
| 2026.03.27 | ₩26,769 | ₩26,769 | ₩26,362 | ₩26,362 | -1.52% | 7천 |
|---|
| 2026.03.26 | ₩27,651 | ₩27,651 | ₩27,186 | ₩27,186 | -1.68% | 1만 |
|---|
| 2026.03.25 | ₩27,912 | ₩27,912 | ₩27,560 | ₩27,560 | -1.26% | 2.8만 |
|---|
| 2026.03.24 | ₩27,852 | ₩27,858 | ₩27,538 | ₩27,631 | -0.79% | 2.4만 |
|---|
| 2026.03.23 | ₩28,299 | ₩28,299 | ₩28,045 | ₩28,239 | -0.21% | 1.3만 |
|---|
| 2026.03.20 | ₩27,979 | ₩27,979 | ₩27,746 | ₩27,746 | -0.83% | 3.1만 |
|---|
| 2026.03.19 | ₩28,059 | ₩28,275 | ₩28,059 | ₩28,228 | +0.60% | 9.3천 |
|---|
| 2026.03.18 | ₩28,353 | ₩28,353 | ₩28,180 | ₩28,180 | -0.61% | 4.7천 |
|---|
| 2026.03.17 | ₩28,740 | ₩28,740 | ₩28,680 | ₩28,680 | -0.21% | 400 |
|---|
| 2026.03.16 | ₩28,700 | ₩28,727 | ₩28,665 | ₩28,665 | -0.12% | 55.6만 |
|---|
| 2026.03.13 | ₩28,647 | ₩28,647 | ₩28,293 | ₩28,293 | -1.24% | 2.9천 |
|---|
| 2026.03.12 | ₩29,047 | ₩29,047 | ₩28,500 | ₩28,500 | -1.89% | 4.6천 |
|---|
| 2026.03.11 | ₩28,994 | ₩29,106 | ₩28,994 | ₩29,106 | +0.39% | 500 |
|---|
| 2026.03.10 | ₩29,280 | ₩29,288 | ₩29,061 | ₩29,061 | -0.75% | 1천 |
|---|
| 2026.03.09 | ₩29,061 | ₩29,422 | ₩28,919 | ₩29,367 | +1.05% | 3.2만 |
|---|
| 2026.03.06 | ₩29,088 | ₩29,408 | ₩29,065 | ₩29,275 | +0.64% | 1.2만 |
|---|
| 2026.03.05 | ₩29,515 | ₩29,601 | ₩29,235 | ₩29,301 | -0.72% | 1.2천 |
|---|
| 2026.03.04 | ₩29,101 | ₩29,402 | ₩29,101 | ₩29,329 | +0.79% | 11.5만 |
|---|
| 2026.03.03 | ₩28,593 | ₩29,027 | ₩28,366 | ₩29,027 | +1.52% | 1.1만 |
|---|
| 2026.03.02 | ₩28,754 | ₩29,047 | ₩28,754 | ₩28,917 | +0.57% | 7.8만 |
|---|
| 2026.02.27 | ₩28,780 | ₩28,961 | ₩28,780 | ₩28,961 | +0.63% | 35.7만 |
|---|
| 2026.02.26 | ₩29,021 | ₩29,088 | ₩28,847 | ₩29,061 | +0.14% | 1.5만 |
|---|
| 2026.02.25 | ₩28,954 | ₩28,981 | ₩28,954 | ₩28,974 | +0.07% | 1.2만 |
|---|
| 2026.02.24 | ₩28,393 | ₩28,820 | ₩28,393 | ₩28,775 | +1.35% | 6.8천 |
|---|
| 2026.02.23 | ₩29,074 | ₩29,074 | ₩28,406 | ₩28,466 | -2.09% | 2.9만 |
|---|
| 2026.02.20 | ₩29,168 | ₩29,422 | ₩29,162 | ₩29,241 | +0.25% | 3.8만 |
|---|
| 2026.02.19 | ₩29,047 | ₩29,141 | ₩28,994 | ₩29,096 | +0.17% | 7.2천 |
|---|
| 2026.02.18 | ₩28,860 | ₩29,248 | ₩28,860 | ₩29,188 | +1.13% | 3천 |
|---|
| 2026.02.17 | ₩28,847 | ₩28,847 | ₩28,647 | ₩28,759 | -0.31% | 1만 |
|---|
| 2026.02.13 | ₩28,947 | ₩28,954 | ₩28,733 | ₩28,751 | -0.68% | 1.7만 |
|---|
| 2026.02.12 | ₩29,061 | ₩29,061 | ₩28,764 | ₩28,764 | -1.02% | 900 |
|---|
| 2026.02.11 | ₩29,141 | ₩29,154 | ₩29,088 | ₩29,154 | +0.05% | 9.9천 |
|---|
| 2026.02.10 | ₩29,716 | ₩29,716 | ₩29,595 | ₩29,595 | -0.40% | 4.5천 |
|---|
| 2026.02.09 | ₩29,582 | ₩29,782 | ₩29,582 | ₩29,667 | +0.29% | 3.6만 |
|---|
| 2026.02.06 | ₩29,288 | ₩29,484 | ₩29,288 | ₩29,484 | +0.67% | 63.1만 |
|---|
| 2026.02.05 | ₩29,435 | ₩29,555 | ₩29,194 | ₩29,194 | -0.82% | 8.6천 |
|---|
| 2026.02.04 | ₩29,702 | ₩29,956 | ₩29,635 | ₩29,917 | +0.72% | 2.4만 |
|---|
| 2026.02.03 | ₩30,504 | ₩30,504 | ₩29,952 | ₩30,038 | -1.53% | 2.2천 |
|---|
| 2026.02.02 | ₩31,506 | ₩31,506 | ₩31,212 | ₩31,212 | -0.93% | 1.1만 |
|---|
| 2026.01.30 | ₩31,292 | ₩31,399 | ₩31,179 | ₩31,179 | -0.36% | 4.3만 |
|---|
| 2026.01.29 | ₩31,827 | ₩31,827 | ₩31,038 | ₩31,463 | -1.14% | 9.6천 |
|---|
| 2026.01.28 | ₩32,261 | ₩32,281 | ₩32,008 | ₩32,008 | -0.78% | 600 |
|---|
| 2026.01.27 | ₩32,094 | ₩32,134 | ₩32,014 | ₩32,030 | -0.20% | 5.2만 |
|---|
| 2026.01.26 | ₩32,107 | ₩32,174 | ₩32,107 | ₩32,153 | +0.14% | 4.2천 |
|---|
| 2026.01.23 | ₩31,974 | ₩31,974 | ₩31,907 | ₩31,947 | -0.08% | 7.7천 |
|---|
| 2026.01.22 | ₩31,880 | ₩31,920 | ₩31,813 | ₩31,860 | -0.06% | 1.2천 |
|---|
| 2026.01.21 | ₩31,907 | ₩31,907 | ₩31,742 | ₩31,742 | -0.52% | 1.5천 |
|---|
| 2026.01.20 | ₩31,987 | ₩31,987 | ₩31,653 | ₩31,653 | -1.04% | 8.6천 |
|---|
| 2026.01.16 | ₩32,415 | ₩32,535 | ₩32,415 | ₩32,504 | +0.28% | 300 |
|---|
| 2026.01.15 | ₩32,642 | ₩32,642 | ₩32,468 | ₩32,468 | -0.53% | 500 |
|---|
| 2026.01.14 | ₩32,775 | ₩32,775 | ₩32,468 | ₩32,678 | -0.30% | 3.1천 |
|---|
| 2026.01.13 | ₩33,109 | ₩33,127 | ₩33,042 | ₩33,127 | +0.05% | 1.9만 |
|---|
| 2026.01.12 | ₩33,510 | ₩33,558 | ₩33,510 | ₩33,558 | +0.14% | 500 |
|---|
| 2026.01.09 | ₩33,296 | ₩33,483 | ₩33,296 | ₩33,443 | +0.44% | 400 |
|---|
| 2026.01.08 | ₩33,457 | ₩33,497 | ₩33,417 | ₩33,417 | -0.12% | 1.2천 |
|---|
| 2026.01.07 | ₩33,644 | ₩33,670 | ₩33,556 | ₩33,556 | -0.26% | 600 |
|---|
| 2026.01.06 | ₩33,268 | ₩33,449 | ₩33,230 | ₩33,449 | +0.54% | 2.9천 |
|---|
| 2026.01.05 | ₩32,896 | ₩32,976 | ₩32,896 | ₩32,896 | 0.00% | 8.5천 |
|---|
| 2026.01.02 | ₩32,763 | ₩32,763 | ₩32,575 | ₩32,662 | -0.31% | 800 |
|---|
| 2025.12.31 | ₩33,068 | ₩33,068 | ₩33,068 | ₩33,068 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩33,378 | ₩33,403 | ₩33,336 | ₩33,342 | -0.11% | 2.4천 |
|---|
| 2025.12.29 | ₩33,390 | ₩33,390 | ₩33,363 | ₩33,369 | -0.06% | 1.3천 |
|---|
| 2025.12.26 | ₩33,390 | ₩33,453 | ₩33,390 | ₩33,453 | +0.19% | 200 |
|---|
| 2025.12.24 | ₩33,430 | ₩33,430 | ₩33,391 | ₩33,391 | -0.12% | 100 |
|---|
| 2025.12.23 | ₩33,149 | ₩33,282 | ₩33,149 | ₩33,279 | +0.39% | 2.8천 |
|---|
| 2025.12.22 | ₩33,283 | ₩33,283 | ₩33,283 | ₩33,283 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩32,922 | ₩32,989 | ₩32,922 | ₩32,989 | +0.20% | 300 |
|---|
| 2025.12.18 | ₩32,628 | ₩32,668 | ₩32,535 | ₩32,631 | +0.01% | 900 |
|---|
| 2025.12.17 | ₩32,588 | ₩32,588 | ₩32,280 | ₩32,280 | -0.95% | 1.8만 |
|---|
| 2025.12.16 | ₩32,524 | ₩32,567 | ₩32,524 | ₩32,567 | +0.13% | 200 |
|---|
| 2025.12.15 | ₩32,495 | ₩32,512 | ₩32,495 | ₩32,512 | +0.05% | 6.5천 |
|---|
| 2025.12.12 | ₩32,924 | ₩32,924 | ₩32,775 | ₩32,842 | -0.25% | 1.1천 |
|---|
| 2025.12.11 | ₩33,016 | ₩33,310 | ₩33,016 | ₩33,226 | +0.64% | 6.5천 |
|---|
| 2025.12.10 | ₩33,163 | ₩33,332 | ₩33,163 | ₩33,332 | +0.51% | 500 |
|---|
| 2025.12.09 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,096 | ₩33,096 | ₩33,042 | ₩33,088 | -0.02% | 700 |
|---|
| 2025.12.05 | ₩33,427 | ₩33,427 | ₩33,216 | ₩33,256 | -0.51% | 600 |
|---|
| 2025.12.04 | ₩33,029 | ₩33,123 | ₩33,010 | ₩33,036 | +0.02% | 2.1천 |
|---|
| 2025.12.03 | ₩33,203 | ₩33,203 | ₩33,203 | ₩33,203 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,230 | ₩33,258 | ₩33,123 | ₩33,123 | -0.32% | 1.3만 |
|---|
| 2025.12.01 | ₩33,163 | ₩33,176 | ₩33,056 | ₩33,060 | -0.31% | 12.4만 |
|---|
| 2025.11.28 | ₩33,336 | ₩33,344 | ₩33,336 | ₩33,344 | +0.02% | 2천 |
|---|
| 2025.11.26 | ₩33,390 | ₩33,430 | ₩33,320 | ₩33,320 | -0.21% | 1.2만 |
|---|
| 2025.11.25 | ₩32,708 | ₩33,168 | ₩32,708 | ₩33,168 | +1.41% | 200 |
|---|
| 2025.11.24 | ₩32,561 | ₩32,762 | ₩32,561 | ₩32,762 | +0.62% | 600 |
|---|
| 2025.11.21 | ₩31,920 | ₩32,206 | ₩31,920 | ₩32,206 | +0.90% | 200 |
|---|
| 2025.11.20 | ₩32,230 | ₩32,230 | ₩31,893 | ₩31,893 | -1.04% | 1천 |
|---|
| 2025.11.19 | ₩32,388 | ₩32,463 | ₩32,268 | ₩32,463 | +0.23% | 8천 |
|---|
| 2025.11.18 | ₩32,281 | ₩32,308 | ₩32,107 | ₩32,268 | -0.04% | 5만 |
|---|
| 2025.11.17 | ₩32,789 | ₩32,789 | ₩32,460 | ₩32,460 | -1.00% | 4.6천 |
|---|
| 2025.11.14 | ₩32,722 | ₩32,989 | ₩32,722 | ₩32,925 | +0.62% | 4.7만 |
|---|
| 2025.11.13 | ₩32,989 | ₩33,042 | ₩32,922 | ₩32,977 | -0.04% | 3.5만 |
|---|
| 2025.11.12 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,524 | ₩33,636 | ₩33,443 | ₩33,636 | +0.33% | 1만 |
|---|
| 2025.11.10 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 3만 |
|---|
| 2025.11.07 | ₩32,615 | ₩33,037 | ₩32,615 | ₩33,037 | +1.29% | 200 |
|---|
| 2025.11.06 | ₩33,163 | ₩33,176 | ₩33,163 | ₩33,176 | +0.04% | 100 |
|---|
| 2025.11.05 | ₩33,724 | ₩33,824 | ₩33,657 | ₩33,804 | +0.24% | 2.2천 |
|---|
| 2025.11.04 | ₩34,058 | ₩34,058 | ₩33,649 | ₩33,672 | -1.13% | 300 |
|---|
| 2025.11.03 | ₩34,298 | ₩34,379 | ₩34,298 | ₩34,379 | +0.23% | 200 |
|---|
| 2025.10.31 | ₩34,365 | ₩34,365 | ₩34,236 | ₩34,236 | -0.38% | 100 |
|---|
| 2025.10.30 | ₩34,071 | ₩34,071 | ₩33,911 | ₩33,911 | -0.47% | 100 |
|---|
| 2025.10.29 | ₩34,246 | ₩34,246 | ₩34,246 | ₩34,246 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,510 | ₩34,598 | ₩34,472 | ₩34,598 | +0.26% | 2.5천 |
|---|
| 2025.10.27 | ₩34,320 | ₩34,396 | ₩34,318 | ₩34,396 | +0.22% | 2.1천 |
|---|
| 2025.10.24 | ₩34,151 | ₩34,189 | ₩34,101 | ₩34,101 | -0.15% | 1.6천 |
|---|
| 2025.10.23 | ₩33,713 | ₩33,775 | ₩33,363 | ₩33,775 | +0.18% | 3.5만 |
|---|
| 2025.10.22 | ₩33,564 | ₩33,576 | ₩33,564 | ₩33,576 | +0.04% | 1천 |
|---|
| 2025.10.21 | ₩33,771 | ₩33,771 | ₩33,771 | ₩33,771 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,577 | ₩33,642 | ₩33,577 | ₩33,642 | +0.19% | 4.8천 |
|---|
| 2025.10.17 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,871 | ₩33,871 | ₩33,481 | ₩33,481 | -1.15% | 200 |
|---|
| 2025.10.15 | ₩33,584 | ₩33,584 | ₩33,584 | ₩33,584 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩33,348 | ₩33,560 | ₩33,312 | ₩33,560 | +0.63% | 5.9천 |
|---|
| 2025.10.13 | ₩33,618 | ₩33,764 | ₩33,618 | ₩33,727 | +0.32% | 3.1천 |
|---|
| 2025.10.10 | ₩33,189 | ₩33,189 | ₩33,139 | ₩33,139 | -0.15% | 200 |
|---|