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 | ₩31,190 | ₩31,337 | ₩31,190 | ₩31,311 | +0.39% | 1.7천 |
| 2026.10.08 | ₩30,783 | ₩30,783 | ₩30,783 | ₩30,783 | 0.00% | 600 |
| 2026.10.07 | ₩31,150 | ₩31,210 | ₩31,150 | ₩31,210 | +0.19% | 5.6천 |
| 2026.10.06 | ₩31,311 | ₩31,311 | ₩31,297 | ₩31,297 | -0.04% | 300 |
| 2026.10.05 | ₩30,997 | ₩31,062 | ₩30,997 | ₩31,062 | +0.21% | 2.6천 |
| 2026.10.02 | ₩30,636 | ₩30,636 | ₩30,636 | ₩30,636 | 0.00% | 100 |
| 2026.10.01 | ₩30,569 | ₩30,569 | ₩30,429 | ₩30,469 | -0.33% | 4.2천 |
| 2026.09.30 | ₩30,418 | ₩30,418 | ₩30,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,418 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩30,289 | ₩30,429 | ₩30,289 | ₩30,422 | +0.44% | 1.2천 |
|---|
| 2026.09.28 | ₩30,095 | ₩30,269 | ₩30,095 | ₩30,235 | +0.47% | 3.3만 |
|---|
| 2026.09.25 | ₩30,476 | ₩30,476 | ₩30,476 | ₩30,476 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,222 | ₩30,222 | ₩30,222 | ₩30,222 | 0.00% | 700 |
|---|
| 2026.09.23 | ₩30,576 | ₩30,576 | ₩30,289 | ₩30,289 | -0.94% | 700 |
|---|
| 2026.09.22 | ₩30,783 | ₩30,783 | ₩30,629 | ₩30,643 | -0.46% | 700 |
|---|
| 2026.09.21 | ₩30,369 | ₩30,663 | ₩30,369 | ₩30,663 | +0.97% | 300 |
|---|
| 2026.09.18 | ₩29,962 | ₩30,062 | ₩29,962 | ₩30,062 | +0.33% | 1.9천 |
|---|
| 2026.09.17 | ₩29,967 | ₩29,967 | ₩29,967 | ₩29,967 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩29,521 | ₩29,648 | ₩29,521 | ₩29,648 | +0.43% | 1.7만 |
|---|
| 2026.09.15 | ₩29,754 | ₩29,754 | ₩29,754 | ₩29,754 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩30,088 | ₩30,088 | ₩30,088 | ₩30,088 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩30,151 | ₩30,151 | ₩30,151 | ₩30,151 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,935 | ₩29,935 | ₩29,935 | ₩29,935 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩30,271 | ₩30,271 | ₩30,271 | ₩30,271 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩30,609 | ₩30,609 | ₩30,609 | ₩30,609 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩30,923 | ₩30,943 | ₩30,910 | ₩30,943 | +0.06% | 1.2만 |
|---|
| 2026.09.03 | ₩30,710 | ₩31,036 | ₩30,710 | ₩31,036 | +1.06% | 600 |
|---|
| 2026.09.02 | ₩30,604 | ₩30,604 | ₩30,604 | ₩30,604 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩30,536 | ₩30,536 | ₩30,505 | ₩30,505 | -0.10% | 2.2천 |
|---|
| 2026.08.31 | ₩31,023 | ₩31,023 | ₩30,990 | ₩31,023 | 0.00% | 7.8천 |
|---|
| 2026.08.28 | ₩31,277 | ₩31,277 | ₩31,277 | ₩31,277 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,990 | ₩31,210 | ₩30,990 | ₩31,210 | +0.71% | 1.1만 |
|---|
| 2026.08.26 | ₩30,682 | ₩30,808 | ₩30,682 | ₩30,808 | +0.41% | 400 |
|---|
| 2026.08.25 | ₩30,843 | ₩30,858 | ₩30,843 | ₩30,858 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩30,790 | ₩30,800 | ₩30,776 | ₩30,800 | +0.03% | 1.6천 |
|---|
| 2026.08.21 | ₩30,897 | ₩30,897 | ₩30,843 | ₩30,846 | -0.16% | 1.3천 |
|---|
| 2026.08.20 | ₩30,710 | ₩30,710 | ₩30,667 | ₩30,667 | -0.14% | 200 |
|---|
| 2026.08.19 | ₩31,017 | ₩31,017 | ₩30,901 | ₩30,901 | -0.37% | 400 |
|---|
| 2026.08.18 | ₩30,935 | ₩31,391 | ₩30,886 | ₩30,886 | -0.16% | 25.3만 |
|---|
| 2026.08.17 | ₩31,109 | ₩31,109 | ₩31,109 | ₩31,109 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,524 | ₩31,538 | ₩31,467 | ₩31,467 | -0.18% | 1.5천 |
|---|
| 2026.08.13 | ₩31,591 | ₩31,830 | ₩31,564 | ₩31,830 | +0.76% | 600 |
|---|
| 2026.08.12 | ₩31,418 | ₩31,431 | ₩31,369 | ₩31,424 | +0.02% | 4.2만 |
|---|
| 2026.08.11 | ₩31,511 | ₩31,511 | ₩31,419 | ₩31,419 | -0.29% | 1.3만 |
|---|
| 2026.08.10 | ₩31,551 | ₩31,621 | ₩31,551 | ₩31,621 | +0.22% | 1.3천 |
|---|
| 2026.08.07 | ₩31,371 | ₩31,371 | ₩31,371 | ₩31,371 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩31,097 | ₩31,097 | ₩31,003 | ₩31,057 | -0.13% | 1.5천 |
|---|
| 2026.08.05 | ₩30,990 | ₩30,990 | ₩30,950 | ₩30,950 | -0.13% | 1.5천 |
|---|
| 2026.08.04 | ₩30,523 | ₩30,736 | ₩30,523 | ₩30,723 | +0.66% | 3.2만 |
|---|
| 2026.08.03 | ₩30,108 | ₩30,269 | ₩30,068 | ₩30,215 | +0.35% | 2.4천 |
|---|
| 2026.07.31 | ₩29,454 | ₩29,594 | ₩29,280 | ₩29,594 | +0.48% | 1.2만 |
|---|
| 2026.07.30 | ₩28,920 | ₩29,147 | ₩28,920 | ₩29,139 | +0.76% | 4천 |
|---|
| 2026.07.29 | ₩28,612 | ₩29,080 | ₩28,555 | ₩28,555 | -0.20% | 2만 |
|---|
| 2026.07.28 | ₩29,013 | ₩29,013 | ₩28,679 | ₩28,874 | -0.48% | 2.2만 |
|---|
| 2026.07.27 | ₩28,492 | ₩28,652 | ₩28,452 | ₩28,614 | +0.43% | 800 |
|---|
| 2026.07.24 | ₩28,132 | ₩28,165 | ₩28,125 | ₩28,125 | -0.02% | 2.5천 |
|---|
| 2026.07.23 | ₩28,319 | ₩28,319 | ₩28,025 | ₩28,045 | -0.97% | 4.1만 |
|---|
| 2026.07.22 | ₩28,699 | ₩28,699 | ₩28,699 | ₩28,699 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,960 | ₩29,016 | ₩28,960 | ₩29,016 | +0.19% | 4.4천 |
|---|
| 2026.07.20 | ₩29,040 | ₩29,187 | ₩29,026 | ₩29,087 | +0.16% | 8.4천 |
|---|
| 2026.07.17 | ₩28,960 | ₩28,980 | ₩28,960 | ₩28,980 | +0.07% | 4.2천 |
|---|
| 2026.07.16 | ₩29,394 | ₩29,394 | ₩29,394 | ₩29,394 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩29,521 | ₩29,604 | ₩29,521 | ₩29,604 | +0.28% | 700 |
|---|
| 2026.07.14 | ₩29,193 | ₩29,360 | ₩29,193 | ₩29,314 | +0.41% | 6.4천 |
|---|
| 2026.07.13 | ₩29,574 | ₩29,589 | ₩29,394 | ₩29,394 | -0.61% | 1.3천 |
|---|
| 2026.07.10 | ₩29,380 | ₩29,581 | ₩29,374 | ₩29,581 | +0.68% | 2.1만 |
|---|
| 2026.07.09 | ₩29,401 | ₩29,596 | ₩29,401 | ₩29,596 | +0.66% | 3.4만 |
|---|
| 2026.07.08 | ₩29,240 | ₩29,287 | ₩29,013 | ₩29,287 | +0.16% | 4.6만 |
|---|
| 2026.07.07 | ₩29,561 | ₩29,561 | ₩29,340 | ₩29,394 | -0.56% | 1.2천 |
|---|
| 2026.07.06 | ₩29,441 | ₩29,561 | ₩29,294 | ₩29,498 | +0.20% | 4.2만 |
|---|
| 2026.07.02 | ₩29,280 | ₩29,507 | ₩29,127 | ₩29,227 | -0.18% | 7.8만 |
|---|
| 2026.07.01 | ₩29,133 | ₩29,360 | ₩29,133 | ₩29,280 | +0.50% | 7.5천 |
|---|
| 2026.06.30 | ₩29,060 | ₩29,093 | ₩29,053 | ₩29,053 | -0.02% | 800 |
|---|
| 2026.06.29 | ₩29,173 | ₩29,187 | ₩28,973 | ₩28,986 | -0.64% | 55.1만 |
|---|
| 2026.06.26 | ₩28,372 | ₩28,679 | ₩28,372 | ₩28,652 | +0.99% | 1천 |
|---|
| 2026.06.25 | ₩28,519 | ₩28,519 | ₩28,292 | ₩28,305 | -0.75% | 15.4만 |
|---|
| 2026.06.24 | ₩28,746 | ₩28,960 | ₩28,626 | ₩28,666 | -0.28% | 4.1천 |
|---|
| 2026.06.23 | ₩28,786 | ₩28,839 | ₩28,618 | ₩28,618 | -0.58% | 3.6천 |
|---|
| 2026.06.22 | ₩29,347 | ₩29,347 | ₩28,839 | ₩28,940 | -1.39% | 7.3천 |
|---|
| 2026.06.18 | ₩29,208 | ₩29,507 | ₩29,208 | ₩29,494 | +0.98% | 5천 |
|---|
| 2026.06.17 | ₩29,935 | ₩29,948 | ₩29,280 | ₩29,294 | -2.14% | 5.8천 |
|---|
| 2026.06.16 | ₩29,908 | ₩29,908 | ₩29,865 | ₩29,875 | -0.11% | 6.2천 |
|---|
| 2026.06.15 | ₩29,855 | ₩30,202 | ₩29,855 | ₩29,978 | +0.41% | 2.2만 |
|---|
| 2026.06.12 | ₩29,240 | ₩29,454 | ₩29,240 | ₩29,360 | +0.41% | 2.2천 |
|---|
| 2026.06.11 | ₩29,040 | ₩29,547 | ₩28,986 | ₩29,547 | +1.75% | 1.8만 |
|---|
| 2026.06.10 | ₩29,641 | ₩29,748 | ₩29,427 | ₩29,427 | -0.72% | 2.3천 |
|---|
| 2026.06.09 | ₩29,855 | ₩29,986 | ₩29,721 | ₩29,986 | +0.44% | 1.5천 |
|---|
| 2026.06.08 | ₩30,135 | ₩30,269 | ₩30,056 | ₩30,056 | -0.26% | 9.2천 |
|---|
| 2026.06.05 | ₩30,549 | ₩30,549 | ₩30,028 | ₩30,042 | -1.66% | 8.9천 |
|---|
| 2026.06.04 | ₩30,776 | ₩31,007 | ₩30,776 | ₩30,977 | +0.65% | 2.6천 |
|---|
| 2026.06.03 | ₩31,070 | ₩31,070 | ₩30,843 | ₩30,843 | -0.73% | 1.1만 |
|---|
| 2026.06.02 | ₩31,391 | ₩31,551 | ₩31,311 | ₩31,371 | -0.06% | 5.8천 |
|---|
| 2026.06.01 | ₩31,551 | ₩31,992 | ₩31,551 | ₩31,952 | +1.27% | 1만 |
|---|
| 2026.05.29 | ₩31,110 | ₩31,312 | ₩31,110 | ₩31,312 | +0.65% | 4.6천 |
|---|
| 2026.05.28 | ₩30,509 | ₩30,690 | ₩30,509 | ₩30,690 | +0.59% | 2.9천 |
|---|
| 2026.05.27 | ₩30,336 | ₩30,336 | ₩30,175 | ₩30,189 | -0.48% | 1.5만 |
|---|
| 2026.05.26 | ₩30,229 | ₩30,295 | ₩30,135 | ₩30,135 | -0.31% | 1.5만 |
|---|
| 2026.05.22 | ₩30,215 | ₩30,255 | ₩30,189 | ₩30,202 | -0.04% | 1.1만 |
|---|
| 2026.05.21 | ₩29,947 | ₩30,149 | ₩29,947 | ₩30,129 | +0.61% | 4.9천 |
|---|
| 2026.05.20 | ₩29,921 | ₩30,175 | ₩29,868 | ₩30,175 | +0.85% | 6.5천 |
|---|
| 2026.05.19 | ₩30,042 | ₩30,189 | ₩29,768 | ₩29,801 | -0.80% | 9.9천 |
|---|
| 2026.05.18 | ₩30,162 | ₩30,162 | ₩29,895 | ₩30,068 | -0.31% | 1.2만 |
|---|
| 2026.05.15 | ₩29,768 | ₩30,002 | ₩29,768 | ₩29,825 | +0.19% | 1.4천 |
|---|
| 2026.05.14 | ₩29,968 | ₩29,972 | ₩29,828 | ₩29,915 | -0.18% | 1.1만 |
|---|
| 2026.05.13 | ₩29,467 | ₩29,521 | ₩29,461 | ₩29,521 | +0.18% | 1.8천 |
|---|
| 2026.05.12 | ₩29,641 | ₩29,668 | ₩29,447 | ₩29,604 | -0.13% | 1.8만 |
|---|
| 2026.05.11 | ₩29,928 | ₩29,928 | ₩29,748 | ₩29,748 | -0.60% | 3.7만 |
|---|
| 2026.05.08 | ₩29,948 | ₩30,082 | ₩29,948 | ₩30,042 | +0.31% | 17.6만 |
|---|
| 2026.05.07 | ₩30,255 | ₩30,309 | ₩30,135 | ₩30,171 | -0.28% | 1.5만 |
|---|
| 2026.05.06 | ₩30,122 | ₩30,309 | ₩30,122 | ₩30,269 | +0.49% | 3.9만 |
|---|
| 2026.05.05 | ₩29,948 | ₩30,055 | ₩29,948 | ₩30,028 | +0.27% | 2만 |
|---|
| 2026.05.04 | ₩30,135 | ₩30,202 | ₩29,988 | ₩30,088 | -0.16% | 1만 |
|---|
| 2026.05.01 | ₩29,908 | ₩30,095 | ₩29,908 | ₩30,035 | +0.42% | 5.7만 |
|---|
| 2026.04.30 | ₩29,467 | ₩29,721 | ₩29,327 | ₩29,713 | +0.83% | 10.6만 |
|---|
| 2026.04.29 | ₩29,507 | ₩29,594 | ₩29,441 | ₩29,594 | +0.29% | 16.6만 |
|---|
| 2026.04.28 | ₩29,681 | ₩29,721 | ₩29,547 | ₩29,554 | -0.43% | 10.7만 |
|---|
| 2026.04.27 | ₩29,868 | ₩29,962 | ₩29,855 | ₩29,855 | -0.04% | 15.1만 |
|---|
| 2026.04.24 | ₩29,574 | ₩29,832 | ₩29,474 | ₩29,832 | +0.87% | 2만 |
|---|
| 2026.04.23 | ₩29,788 | ₩29,828 | ₩29,534 | ₩29,547 | -0.81% | 21.3만 |
|---|
| 2026.04.22 | ₩30,382 | ₩30,382 | ₩30,269 | ₩30,382 | 0.00% | 1.6만 |
|---|
| 2026.04.21 | ₩30,349 | ₩30,376 | ₩29,885 | ₩29,885 | -1.53% | 9.3만 |
|---|
| 2026.04.20 | ₩30,015 | ₩30,042 | ₩29,908 | ₩30,042 | +0.09% | 12.8만 |
|---|
| 2026.04.17 | ₩30,002 | ₩30,255 | ₩30,002 | ₩30,024 | +0.08% | 2.6천 |
|---|
| 2026.04.16 | ₩29,801 | ₩29,801 | ₩29,724 | ₩29,724 | -0.26% | 1.8천 |
|---|
| 2026.04.15 | ₩29,254 | ₩29,613 | ₩29,254 | ₩29,588 | +1.14% | 1.5만 |
|---|
| 2026.04.14 | ₩28,960 | ₩29,000 | ₩28,826 | ₩28,920 | -0.14% | 1.2만 |
|---|
| 2026.04.13 | ₩27,651 | ₩28,432 | ₩27,651 | ₩28,427 | +2.81% | 4.4만 |
|---|
| 2026.04.10 | ₩27,811 | ₩27,824 | ₩27,717 | ₩27,744 | -0.24% | 4.3만 |
|---|
| 2026.04.09 | ₩27,838 | ₩27,971 | ₩27,798 | ₩27,963 | +0.45% | 3.5천 |
|---|
| 2026.04.08 | ₩28,385 | ₩28,385 | ₩28,098 | ₩28,098 | -1.01% | 2.6만 |
|---|
| 2026.04.07 | ₩27,290 | ₩27,601 | ₩27,290 | ₩27,601 | +1.14% | 2.1만 |
|---|
| 2026.04.06 | ₩27,591 | ₩27,611 | ₩27,591 | ₩27,600 | +0.03% | 7.6천 |
|---|
| 2026.04.02 | ₩27,383 | ₩27,450 | ₩27,370 | ₩27,450 | +0.24% | 8.1만 |
|---|
| 2026.04.01 | ₩27,370 | ₩27,664 | ₩27,370 | ₩27,410 | +0.15% | 6.7천 |
|---|
| 2026.03.31 | ₩26,941 | ₩27,363 | ₩26,916 | ₩27,330 | +1.44% | 3.6만 |
|---|
| 2026.03.30 | ₩26,649 | ₩26,682 | ₩26,529 | ₩26,581 | -0.26% | 2.7만 |
|---|
| 2026.03.27 | ₩26,762 | ₩26,762 | ₩26,355 | ₩26,355 | -1.52% | 7천 |
|---|
| 2026.03.26 | ₩27,644 | ₩27,644 | ₩27,179 | ₩27,179 | -1.68% | 1만 |
|---|
| 2026.03.25 | ₩27,904 | ₩27,904 | ₩27,553 | ₩27,553 | -1.26% | 2.8만 |
|---|
| 2026.03.24 | ₩27,844 | ₩27,851 | ₩27,530 | ₩27,624 | -0.79% | 2.4만 |
|---|
| 2026.03.23 | ₩28,292 | ₩28,292 | ₩28,038 | ₩28,232 | -0.21% | 1.3만 |
|---|
| 2026.03.20 | ₩27,971 | ₩27,971 | ₩27,739 | ₩27,739 | -0.83% | 3.1만 |
|---|
| 2026.03.19 | ₩28,051 | ₩28,268 | ₩28,051 | ₩28,221 | +0.60% | 9.3천 |
|---|
| 2026.03.18 | ₩28,345 | ₩28,345 | ₩28,173 | ₩28,173 | -0.61% | 4.7천 |
|---|
| 2026.03.17 | ₩28,733 | ₩28,733 | ₩28,673 | ₩28,673 | -0.21% | 400 |
|---|
| 2026.03.16 | ₩28,693 | ₩28,719 | ₩28,658 | ₩28,658 | -0.12% | 55.6만 |
|---|
| 2026.03.13 | ₩28,639 | ₩28,639 | ₩28,285 | ₩28,285 | -1.24% | 2.9천 |
|---|
| 2026.03.12 | ₩29,040 | ₩29,040 | ₩28,492 | ₩28,492 | -1.89% | 4.6천 |
|---|
| 2026.03.11 | ₩28,986 | ₩29,099 | ₩28,986 | ₩29,099 | +0.39% | 500 |
|---|
| 2026.03.10 | ₩29,272 | ₩29,280 | ₩29,053 | ₩29,053 | -0.75% | 1천 |
|---|
| 2026.03.09 | ₩29,053 | ₩29,414 | ₩28,912 | ₩29,359 | +1.05% | 3.2만 |
|---|
| 2026.03.06 | ₩29,080 | ₩29,401 | ₩29,057 | ₩29,267 | +0.64% | 1.2만 |
|---|
| 2026.03.05 | ₩29,507 | ₩29,593 | ₩29,227 | ₩29,294 | -0.72% | 1.2천 |
|---|
| 2026.03.04 | ₩29,093 | ₩29,394 | ₩29,093 | ₩29,322 | +0.79% | 11.5만 |
|---|
| 2026.03.03 | ₩28,586 | ₩29,020 | ₩28,359 | ₩29,020 | +1.52% | 1.1만 |
|---|
| 2026.03.02 | ₩28,746 | ₩29,040 | ₩28,746 | ₩28,909 | +0.57% | 7.8만 |
|---|
| 2026.02.27 | ₩28,773 | ₩28,953 | ₩28,773 | ₩28,953 | +0.63% | 35.7만 |
|---|
| 2026.02.26 | ₩29,013 | ₩29,080 | ₩28,839 | ₩29,053 | +0.14% | 1.5만 |
|---|
| 2026.02.25 | ₩28,946 | ₩28,973 | ₩28,946 | ₩28,966 | +0.07% | 1.2만 |
|---|
| 2026.02.24 | ₩28,385 | ₩28,813 | ₩28,385 | ₩28,767 | +1.35% | 6.8천 |
|---|
| 2026.02.23 | ₩29,067 | ₩29,067 | ₩28,399 | ₩28,459 | -2.09% | 2.9만 |
|---|
| 2026.02.20 | ₩29,160 | ₩29,414 | ₩29,155 | ₩29,234 | +0.25% | 3.8만 |
|---|
| 2026.02.19 | ₩29,040 | ₩29,133 | ₩28,986 | ₩29,088 | +0.17% | 7.2천 |
|---|
| 2026.02.18 | ₩28,853 | ₩29,240 | ₩28,853 | ₩29,180 | +1.13% | 3천 |
|---|
| 2026.02.17 | ₩28,839 | ₩28,839 | ₩28,639 | ₩28,751 | -0.31% | 1만 |
|---|
| 2026.02.13 | ₩28,940 | ₩28,946 | ₩28,726 | ₩28,743 | -0.68% | 1.7만 |
|---|
| 2026.02.12 | ₩29,053 | ₩29,053 | ₩28,757 | ₩28,757 | -1.02% | 900 |
|---|
| 2026.02.11 | ₩29,133 | ₩29,147 | ₩29,080 | ₩29,147 | +0.05% | 9.9천 |
|---|
| 2026.02.10 | ₩29,708 | ₩29,708 | ₩29,588 | ₩29,588 | -0.40% | 4.5천 |
|---|
| 2026.02.09 | ₩29,574 | ₩29,775 | ₩29,574 | ₩29,660 | +0.29% | 3.6만 |
|---|
| 2026.02.06 | ₩29,280 | ₩29,477 | ₩29,280 | ₩29,477 | +0.67% | 63.1만 |
|---|
| 2026.02.05 | ₩29,427 | ₩29,547 | ₩29,187 | ₩29,187 | -0.82% | 8.6천 |
|---|
| 2026.02.04 | ₩29,694 | ₩29,948 | ₩29,628 | ₩29,909 | +0.72% | 2.4만 |
|---|
| 2026.02.03 | ₩30,496 | ₩30,496 | ₩29,944 | ₩30,030 | -1.53% | 2.2천 |
|---|
| 2026.02.02 | ₩31,498 | ₩31,498 | ₩31,204 | ₩31,204 | -0.93% | 1.1만 |
|---|
| 2026.01.30 | ₩31,284 | ₩31,391 | ₩31,170 | ₩31,170 | -0.36% | 4.3만 |
|---|
| 2026.01.29 | ₩31,818 | ₩31,818 | ₩31,030 | ₩31,455 | -1.14% | 9.6천 |
|---|
| 2026.01.28 | ₩32,252 | ₩32,272 | ₩32,000 | ₩32,000 | -0.78% | 600 |
|---|
| 2026.01.27 | ₩32,085 | ₩32,126 | ₩32,005 | ₩32,021 | -0.20% | 5.2만 |
|---|
| 2026.01.26 | ₩32,099 | ₩32,166 | ₩32,099 | ₩32,144 | +0.14% | 4.2천 |
|---|
| 2026.01.23 | ₩31,965 | ₩31,965 | ₩31,898 | ₩31,938 | -0.08% | 7.7천 |
|---|
| 2026.01.22 | ₩31,872 | ₩31,912 | ₩31,805 | ₩31,852 | -0.06% | 1.2천 |
|---|
| 2026.01.21 | ₩31,898 | ₩31,898 | ₩31,734 | ₩31,734 | -0.52% | 1.5천 |
|---|
| 2026.01.20 | ₩31,979 | ₩31,979 | ₩31,645 | ₩31,645 | -1.04% | 8.6천 |
|---|
| 2026.01.16 | ₩32,406 | ₩32,526 | ₩32,406 | ₩32,496 | +0.28% | 300 |
|---|
| 2026.01.15 | ₩32,633 | ₩32,633 | ₩32,459 | ₩32,459 | -0.53% | 500 |
|---|
| 2026.01.14 | ₩32,767 | ₩32,767 | ₩32,459 | ₩32,669 | -0.30% | 3.1천 |
|---|
| 2026.01.13 | ₩33,101 | ₩33,118 | ₩33,034 | ₩33,118 | +0.05% | 1.9만 |
|---|
| 2026.01.12 | ₩33,501 | ₩33,549 | ₩33,501 | ₩33,549 | +0.14% | 500 |
|---|
| 2026.01.09 | ₩33,288 | ₩33,475 | ₩33,288 | ₩33,435 | +0.44% | 400 |
|---|
| 2026.01.08 | ₩33,448 | ₩33,488 | ₩33,408 | ₩33,408 | -0.12% | 1.2천 |
|---|
| 2026.01.07 | ₩33,635 | ₩33,662 | ₩33,547 | ₩33,547 | -0.26% | 600 |
|---|
| 2026.01.06 | ₩33,260 | ₩33,440 | ₩33,221 | ₩33,440 | +0.54% | 2.9천 |
|---|
| 2026.01.05 | ₩32,887 | ₩32,967 | ₩32,887 | ₩32,887 | 0.00% | 8.5천 |
|---|
| 2026.01.02 | ₩32,755 | ₩32,755 | ₩32,566 | ₩32,653 | -0.31% | 800 |
|---|
| 2025.12.31 | ₩33,059 | ₩33,059 | ₩33,059 | ₩33,059 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩33,369 | ₩33,395 | ₩33,328 | ₩33,333 | -0.11% | 2.4천 |
|---|
| 2025.12.29 | ₩33,381 | ₩33,381 | ₩33,354 | ₩33,360 | -0.06% | 1.3천 |
|---|
| 2025.12.26 | ₩33,381 | ₩33,444 | ₩33,381 | ₩33,444 | +0.19% | 200 |
|---|
| 2025.12.24 | ₩33,421 | ₩33,421 | ₩33,382 | ₩33,382 | -0.12% | 100 |
|---|
| 2025.12.23 | ₩33,141 | ₩33,273 | ₩33,141 | ₩33,270 | +0.39% | 2.8천 |
|---|
| 2025.12.22 | ₩33,274 | ₩33,274 | ₩33,274 | ₩33,274 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩32,914 | ₩32,980 | ₩32,914 | ₩32,980 | +0.20% | 300 |
|---|
| 2025.12.18 | ₩32,620 | ₩32,660 | ₩32,526 | ₩32,622 | +0.01% | 900 |
|---|
| 2025.12.17 | ₩32,580 | ₩32,580 | ₩32,271 | ₩32,271 | -0.95% | 1.8만 |
|---|
| 2025.12.16 | ₩32,516 | ₩32,558 | ₩32,516 | ₩32,558 | +0.13% | 200 |
|---|
| 2025.12.15 | ₩32,486 | ₩32,504 | ₩32,486 | ₩32,504 | +0.05% | 6.5천 |
|---|
| 2025.12.12 | ₩32,915 | ₩32,915 | ₩32,767 | ₩32,833 | -0.25% | 1.1천 |
|---|
| 2025.12.11 | ₩33,007 | ₩33,301 | ₩33,007 | ₩33,217 | +0.64% | 6.5천 |
|---|
| 2025.12.10 | ₩33,154 | ₩33,324 | ₩33,154 | ₩33,324 | +0.51% | 500 |
|---|
| 2025.12.09 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,087 | ₩33,087 | ₩33,034 | ₩33,079 | -0.02% | 700 |
|---|
| 2025.12.05 | ₩33,419 | ₩33,419 | ₩33,207 | ₩33,248 | -0.51% | 600 |
|---|
| 2025.12.04 | ₩33,020 | ₩33,114 | ₩33,002 | ₩33,027 | +0.02% | 2.1천 |
|---|
| 2025.12.03 | ₩33,194 | ₩33,194 | ₩33,194 | ₩33,194 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,221 | ₩33,249 | ₩33,114 | ₩33,114 | -0.32% | 1.3만 |
|---|
| 2025.12.01 | ₩33,154 | ₩33,167 | ₩33,047 | ₩33,051 | -0.31% | 12.4만 |
|---|
| 2025.11.28 | ₩33,328 | ₩33,336 | ₩33,328 | ₩33,336 | +0.02% | 2천 |
|---|
| 2025.11.26 | ₩33,381 | ₩33,421 | ₩33,312 | ₩33,312 | -0.21% | 1.2만 |
|---|
| 2025.11.25 | ₩32,700 | ₩33,159 | ₩32,700 | ₩33,159 | +1.41% | 200 |
|---|
| 2025.11.24 | ₩32,553 | ₩32,753 | ₩32,553 | ₩32,753 | +0.62% | 600 |
|---|
| 2025.11.21 | ₩31,912 | ₩32,198 | ₩31,912 | ₩32,198 | +0.90% | 200 |
|---|
| 2025.11.20 | ₩32,222 | ₩32,222 | ₩31,885 | ₩31,885 | -1.04% | 1천 |
|---|
| 2025.11.19 | ₩32,379 | ₩32,454 | ₩32,259 | ₩32,454 | +0.23% | 8천 |
|---|
| 2025.11.18 | ₩32,272 | ₩32,299 | ₩32,099 | ₩32,259 | -0.04% | 5만 |
|---|
| 2025.11.17 | ₩32,780 | ₩32,780 | ₩32,451 | ₩32,451 | -1.00% | 4.6천 |
|---|
| 2025.11.14 | ₩32,713 | ₩32,980 | ₩32,713 | ₩32,916 | +0.62% | 4.7만 |
|---|
| 2025.11.13 | ₩32,980 | ₩33,034 | ₩32,914 | ₩32,968 | -0.04% | 3.5만 |
|---|
| 2025.11.12 | ₩33,604 | ₩33,604 | ₩33,604 | ₩33,604 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,515 | ₩33,627 | ₩33,435 | ₩33,627 | +0.33% | 1만 |
|---|
| 2025.11.10 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 3만 |
|---|
| 2025.11.07 | ₩32,606 | ₩33,028 | ₩32,606 | ₩33,028 | +1.29% | 200 |
|---|
| 2025.11.06 | ₩33,154 | ₩33,167 | ₩33,154 | ₩33,167 | +0.04% | 100 |
|---|
| 2025.11.05 | ₩33,715 | ₩33,815 | ₩33,648 | ₩33,795 | +0.24% | 2.2천 |
|---|
| 2025.11.04 | ₩34,049 | ₩34,049 | ₩33,640 | ₩33,663 | -1.13% | 300 |
|---|
| 2025.11.03 | ₩34,289 | ₩34,370 | ₩34,289 | ₩34,370 | +0.23% | 200 |
|---|
| 2025.10.31 | ₩34,356 | ₩34,356 | ₩34,227 | ₩34,227 | -0.38% | 100 |
|---|
| 2025.10.30 | ₩34,062 | ₩34,062 | ₩33,902 | ₩33,902 | -0.47% | 100 |
|---|
| 2025.10.29 | ₩34,237 | ₩34,237 | ₩34,237 | ₩34,237 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,501 | ₩34,589 | ₩34,463 | ₩34,589 | +0.26% | 2.5천 |
|---|
| 2025.10.27 | ₩34,311 | ₩34,387 | ₩34,310 | ₩34,387 | +0.22% | 2.1천 |
|---|
| 2025.10.24 | ₩34,143 | ₩34,180 | ₩34,092 | ₩34,092 | -0.15% | 1.6천 |
|---|
| 2025.10.23 | ₩33,704 | ₩33,766 | ₩33,354 | ₩33,766 | +0.18% | 3.5만 |
|---|
| 2025.10.22 | ₩33,555 | ₩33,567 | ₩33,555 | ₩33,567 | +0.04% | 1천 |
|---|
| 2025.10.21 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,568 | ₩33,634 | ₩33,568 | ₩33,634 | +0.19% | 4.8천 |
|---|
| 2025.10.17 | ₩33,445 | ₩33,445 | ₩33,445 | ₩33,445 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,862 | ₩33,862 | ₩33,472 | ₩33,472 | -1.15% | 200 |
|---|
| 2025.10.15 | ₩33,575 | ₩33,575 | ₩33,575 | ₩33,575 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩33,340 | ₩33,551 | ₩33,304 | ₩33,551 | +0.63% | 5.9천 |
|---|
| 2025.10.13 | ₩33,610 | ₩33,755 | ₩33,610 | ₩33,718 | +0.32% | 3.1천 |
|---|
| 2025.10.10 | ₩33,181 | ₩33,181 | ₩33,130 | ₩33,130 | -0.15% | 200 |
|---|