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 | ₩31,233 | ₩31,381 | ₩31,233 | ₩31,354 | +0.39% | 1.7천 |
| 2026.10.08 | ₩30,825 | ₩30,825 | ₩30,825 | ₩30,825 | 0.00% | 600 |
| 2026.10.07 | ₩31,193 | ₩31,253 | ₩31,193 | ₩31,253 | +0.19% | 5.6천 |
| 2026.10.06 | ₩31,354 | ₩31,354 | ₩31,340 | ₩31,340 | -0.04% | 300 |
| 2026.10.05 | ₩31,039 | ₩31,105 | ₩31,039 | ₩31,105 | +0.21% | 2.6천 |
| 2026.10.02 | ₩30,678 | ₩30,678 | ₩30,678 | ₩30,678 | 0.00% | 100 |
| 2026.10.01 | ₩30,611 | ₩30,611 | ₩30,471 | ₩30,511 | -0.33% | 4.2천 |
| 2026.09.30 | ₩30,460 | ₩30,460 | ₩30,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,460 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩30,331 | ₩30,471 | ₩30,331 | ₩30,464 | +0.44% | 1.2천 |
|---|
| 2026.09.28 | ₩30,137 | ₩30,310 | ₩30,137 | ₩30,277 | +0.47% | 3.3만 |
|---|
| 2026.09.25 | ₩30,518 | ₩30,518 | ₩30,518 | ₩30,518 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,264 | ₩30,264 | ₩30,264 | ₩30,264 | 0.00% | 700 |
|---|
| 2026.09.23 | ₩30,618 | ₩30,618 | ₩30,331 | ₩30,331 | -0.94% | 700 |
|---|
| 2026.09.22 | ₩30,825 | ₩30,825 | ₩30,672 | ₩30,685 | -0.46% | 700 |
|---|
| 2026.09.21 | ₩30,411 | ₩30,705 | ₩30,411 | ₩30,705 | +0.97% | 300 |
|---|
| 2026.09.18 | ₩30,003 | ₩30,103 | ₩30,003 | ₩30,103 | +0.33% | 1.9천 |
|---|
| 2026.09.17 | ₩30,008 | ₩30,008 | ₩30,008 | ₩30,008 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩29,561 | ₩29,688 | ₩29,561 | ₩29,688 | +0.43% | 1.7만 |
|---|
| 2026.09.15 | ₩29,795 | ₩29,795 | ₩29,795 | ₩29,795 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩30,130 | ₩30,130 | ₩30,130 | ₩30,130 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩30,193 | ₩30,193 | ₩30,193 | ₩30,193 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,976 | ₩29,976 | ₩29,976 | ₩29,976 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩30,313 | ₩30,313 | ₩30,313 | ₩30,313 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩30,652 | ₩30,652 | ₩30,652 | ₩30,652 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩30,966 | ₩30,986 | ₩30,953 | ₩30,986 | +0.06% | 1.2만 |
|---|
| 2026.09.03 | ₩30,752 | ₩31,078 | ₩30,752 | ₩31,078 | +1.06% | 600 |
|---|
| 2026.09.02 | ₩30,646 | ₩30,646 | ₩30,646 | ₩30,646 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩30,578 | ₩30,578 | ₩30,547 | ₩30,547 | -0.10% | 2.2천 |
|---|
| 2026.08.31 | ₩31,066 | ₩31,066 | ₩31,033 | ₩31,066 | 0.00% | 7.8천 |
|---|
| 2026.08.28 | ₩31,320 | ₩31,320 | ₩31,320 | ₩31,320 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,033 | ₩31,253 | ₩31,033 | ₩31,253 | +0.71% | 1.1만 |
|---|
| 2026.08.26 | ₩30,724 | ₩30,851 | ₩30,724 | ₩30,851 | +0.41% | 400 |
|---|
| 2026.08.25 | ₩30,886 | ₩30,900 | ₩30,886 | ₩30,900 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩30,832 | ₩30,843 | ₩30,819 | ₩30,843 | +0.03% | 1.6천 |
|---|
| 2026.08.21 | ₩30,939 | ₩30,939 | ₩30,886 | ₩30,888 | -0.16% | 1.3천 |
|---|
| 2026.08.20 | ₩30,752 | ₩30,752 | ₩30,709 | ₩30,709 | -0.14% | 200 |
|---|
| 2026.08.19 | ₩31,060 | ₩31,060 | ₩30,943 | ₩30,943 | -0.37% | 400 |
|---|
| 2026.08.18 | ₩30,978 | ₩31,434 | ₩30,928 | ₩30,928 | -0.16% | 25.3만 |
|---|
| 2026.08.17 | ₩31,152 | ₩31,152 | ₩31,152 | ₩31,152 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,568 | ₩31,581 | ₩31,510 | ₩31,510 | -0.18% | 1.5천 |
|---|
| 2026.08.13 | ₩31,635 | ₩31,874 | ₩31,608 | ₩31,874 | +0.76% | 600 |
|---|
| 2026.08.12 | ₩31,461 | ₩31,474 | ₩31,413 | ₩31,468 | +0.02% | 4.2만 |
|---|
| 2026.08.11 | ₩31,554 | ₩31,554 | ₩31,462 | ₩31,462 | -0.29% | 1.3만 |
|---|
| 2026.08.10 | ₩31,595 | ₩31,664 | ₩31,595 | ₩31,664 | +0.22% | 1.3천 |
|---|
| 2026.08.07 | ₩31,414 | ₩31,414 | ₩31,414 | ₩31,414 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩31,140 | ₩31,140 | ₩31,046 | ₩31,100 | -0.13% | 1.5천 |
|---|
| 2026.08.05 | ₩31,033 | ₩31,033 | ₩30,993 | ₩30,993 | -0.13% | 1.5천 |
|---|
| 2026.08.04 | ₩30,565 | ₩30,779 | ₩30,565 | ₩30,765 | +0.66% | 3.2만 |
|---|
| 2026.08.03 | ₩30,150 | ₩30,310 | ₩30,110 | ₩30,257 | +0.35% | 2.4천 |
|---|
| 2026.07.31 | ₩29,495 | ₩29,635 | ₩29,321 | ₩29,635 | +0.48% | 1.2만 |
|---|
| 2026.07.30 | ₩28,959 | ₩29,187 | ₩28,959 | ₩29,179 | +0.76% | 4천 |
|---|
| 2026.07.29 | ₩28,652 | ₩29,120 | ₩28,594 | ₩28,594 | -0.20% | 2만 |
|---|
| 2026.07.28 | ₩29,053 | ₩29,053 | ₩28,719 | ₩28,914 | -0.48% | 2.2만 |
|---|
| 2026.07.27 | ₩28,531 | ₩28,692 | ₩28,491 | ₩28,653 | +0.43% | 800 |
|---|
| 2026.07.24 | ₩28,170 | ₩28,204 | ₩28,164 | ₩28,164 | -0.02% | 2.5천 |
|---|
| 2026.07.23 | ₩28,358 | ₩28,358 | ₩28,063 | ₩28,083 | -0.97% | 4.1만 |
|---|
| 2026.07.22 | ₩28,739 | ₩28,739 | ₩28,739 | ₩28,739 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩29,000 | ₩29,056 | ₩29,000 | ₩29,056 | +0.19% | 4.4천 |
|---|
| 2026.07.20 | ₩29,080 | ₩29,227 | ₩29,066 | ₩29,127 | +0.16% | 8.4천 |
|---|
| 2026.07.17 | ₩29,000 | ₩29,020 | ₩29,000 | ₩29,020 | +0.07% | 4.2천 |
|---|
| 2026.07.16 | ₩29,434 | ₩29,434 | ₩29,434 | ₩29,434 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩29,561 | ₩29,644 | ₩29,561 | ₩29,644 | +0.28% | 700 |
|---|
| 2026.07.14 | ₩29,234 | ₩29,401 | ₩29,234 | ₩29,354 | +0.41% | 6.4천 |
|---|
| 2026.07.13 | ₩29,615 | ₩29,630 | ₩29,434 | ₩29,434 | -0.61% | 1.3천 |
|---|
| 2026.07.10 | ₩29,421 | ₩29,622 | ₩29,414 | ₩29,622 | +0.68% | 2.1만 |
|---|
| 2026.07.09 | ₩29,441 | ₩29,636 | ₩29,441 | ₩29,636 | +0.66% | 3.4만 |
|---|
| 2026.07.08 | ₩29,281 | ₩29,327 | ₩29,053 | ₩29,327 | +0.16% | 4.6만 |
|---|
| 2026.07.07 | ₩29,602 | ₩29,602 | ₩29,381 | ₩29,434 | -0.56% | 1.2천 |
|---|
| 2026.07.06 | ₩29,481 | ₩29,602 | ₩29,334 | ₩29,539 | +0.20% | 4.2만 |
|---|
| 2026.07.02 | ₩29,321 | ₩29,548 | ₩29,167 | ₩29,267 | -0.18% | 7.8만 |
|---|
| 2026.07.01 | ₩29,173 | ₩29,401 | ₩29,173 | ₩29,321 | +0.50% | 7.5천 |
|---|
| 2026.06.30 | ₩29,100 | ₩29,133 | ₩29,093 | ₩29,093 | -0.02% | 800 |
|---|
| 2026.06.29 | ₩29,214 | ₩29,227 | ₩29,013 | ₩29,026 | -0.64% | 55.1만 |
|---|
| 2026.06.26 | ₩28,411 | ₩28,719 | ₩28,411 | ₩28,692 | +0.99% | 1천 |
|---|
| 2026.06.25 | ₩28,558 | ₩28,558 | ₩28,331 | ₩28,344 | -0.75% | 15.4만 |
|---|
| 2026.06.24 | ₩28,786 | ₩29,000 | ₩28,665 | ₩28,705 | -0.28% | 4.1천 |
|---|
| 2026.06.23 | ₩28,826 | ₩28,879 | ₩28,657 | ₩28,657 | -0.58% | 3.6천 |
|---|
| 2026.06.22 | ₩29,388 | ₩29,388 | ₩28,879 | ₩28,980 | -1.39% | 7.3천 |
|---|
| 2026.06.18 | ₩29,248 | ₩29,548 | ₩29,248 | ₩29,535 | +0.98% | 5천 |
|---|
| 2026.06.17 | ₩29,976 | ₩29,989 | ₩29,321 | ₩29,334 | -2.14% | 5.8천 |
|---|
| 2026.06.16 | ₩29,949 | ₩29,949 | ₩29,907 | ₩29,916 | -0.11% | 6.2천 |
|---|
| 2026.06.15 | ₩29,896 | ₩30,244 | ₩29,896 | ₩30,019 | +0.41% | 2.2만 |
|---|
| 2026.06.12 | ₩29,281 | ₩29,495 | ₩29,281 | ₩29,401 | +0.41% | 2.2천 |
|---|
| 2026.06.11 | ₩29,080 | ₩29,588 | ₩29,026 | ₩29,588 | +1.75% | 1.8만 |
|---|
| 2026.06.10 | ₩29,682 | ₩29,789 | ₩29,468 | ₩29,468 | -0.72% | 2.3천 |
|---|
| 2026.06.09 | ₩29,896 | ₩30,027 | ₩29,762 | ₩30,027 | +0.44% | 1.5천 |
|---|
| 2026.06.08 | ₩30,177 | ₩30,310 | ₩30,098 | ₩30,098 | -0.26% | 9.2천 |
|---|
| 2026.06.05 | ₩30,591 | ₩30,591 | ₩30,070 | ₩30,083 | -1.66% | 8.9천 |
|---|
| 2026.06.04 | ₩30,819 | ₩31,050 | ₩30,819 | ₩31,019 | +0.65% | 2.6천 |
|---|
| 2026.06.03 | ₩31,113 | ₩31,113 | ₩30,886 | ₩30,886 | -0.73% | 1.1만 |
|---|
| 2026.06.02 | ₩31,434 | ₩31,595 | ₩31,354 | ₩31,414 | -0.06% | 5.8천 |
|---|
| 2026.06.01 | ₩31,595 | ₩32,036 | ₩31,595 | ₩31,996 | +1.27% | 1만 |
|---|
| 2026.05.29 | ₩31,153 | ₩31,355 | ₩31,153 | ₩31,355 | +0.65% | 4.6천 |
|---|
| 2026.05.28 | ₩30,551 | ₩30,732 | ₩30,551 | ₩30,732 | +0.59% | 2.9천 |
|---|
| 2026.05.27 | ₩30,377 | ₩30,377 | ₩30,217 | ₩30,230 | -0.48% | 1.5만 |
|---|
| 2026.05.26 | ₩30,270 | ₩30,337 | ₩30,177 | ₩30,177 | -0.31% | 1.5만 |
|---|
| 2026.05.22 | ₩30,257 | ₩30,297 | ₩30,230 | ₩30,244 | -0.04% | 1.1만 |
|---|
| 2026.05.21 | ₩29,988 | ₩30,190 | ₩29,988 | ₩30,170 | +0.61% | 4.9천 |
|---|
| 2026.05.20 | ₩29,963 | ₩30,217 | ₩29,909 | ₩30,217 | +0.85% | 6.5천 |
|---|
| 2026.05.19 | ₩30,083 | ₩30,230 | ₩29,809 | ₩29,842 | -0.80% | 9.9천 |
|---|
| 2026.05.18 | ₩30,203 | ₩30,203 | ₩29,936 | ₩30,110 | -0.31% | 1.2만 |
|---|
| 2026.05.15 | ₩29,809 | ₩30,043 | ₩29,809 | ₩29,866 | +0.19% | 1.4천 |
|---|
| 2026.05.14 | ₩30,010 | ₩30,014 | ₩29,869 | ₩29,956 | -0.18% | 1.1만 |
|---|
| 2026.05.13 | ₩29,508 | ₩29,561 | ₩29,501 | ₩29,561 | +0.18% | 1.8천 |
|---|
| 2026.05.12 | ₩29,682 | ₩29,709 | ₩29,488 | ₩29,644 | -0.13% | 1.8만 |
|---|
| 2026.05.11 | ₩29,969 | ₩29,969 | ₩29,789 | ₩29,789 | -0.60% | 3.7만 |
|---|
| 2026.05.08 | ₩29,989 | ₩30,123 | ₩29,989 | ₩30,083 | +0.31% | 17.6만 |
|---|
| 2026.05.07 | ₩30,297 | ₩30,351 | ₩30,177 | ₩30,213 | -0.28% | 1.5만 |
|---|
| 2026.05.06 | ₩30,163 | ₩30,351 | ₩30,163 | ₩30,310 | +0.49% | 3.9만 |
|---|
| 2026.05.05 | ₩29,989 | ₩30,096 | ₩29,989 | ₩30,070 | +0.27% | 2만 |
|---|
| 2026.05.04 | ₩30,177 | ₩30,244 | ₩30,030 | ₩30,130 | -0.16% | 1만 |
|---|
| 2026.05.01 | ₩29,949 | ₩30,137 | ₩29,949 | ₩30,076 | +0.42% | 5.7만 |
|---|
| 2026.04.30 | ₩29,508 | ₩29,762 | ₩29,367 | ₩29,754 | +0.83% | 10.6만 |
|---|
| 2026.04.29 | ₩29,548 | ₩29,635 | ₩29,481 | ₩29,635 | +0.29% | 16.6만 |
|---|
| 2026.04.28 | ₩29,722 | ₩29,762 | ₩29,588 | ₩29,595 | -0.43% | 10.7만 |
|---|
| 2026.04.27 | ₩29,909 | ₩30,003 | ₩29,896 | ₩29,896 | -0.04% | 15.1만 |
|---|
| 2026.04.24 | ₩29,615 | ₩29,873 | ₩29,515 | ₩29,873 | +0.87% | 2만 |
|---|
| 2026.04.23 | ₩29,829 | ₩29,869 | ₩29,575 | ₩29,588 | -0.81% | 21.3만 |
|---|
| 2026.04.22 | ₩30,424 | ₩30,424 | ₩30,310 | ₩30,424 | 0.00% | 1.6만 |
|---|
| 2026.04.21 | ₩30,391 | ₩30,417 | ₩29,927 | ₩29,927 | -1.53% | 9.3만 |
|---|
| 2026.04.20 | ₩30,056 | ₩30,083 | ₩29,949 | ₩30,083 | +0.09% | 12.8만 |
|---|
| 2026.04.17 | ₩30,043 | ₩30,297 | ₩30,043 | ₩30,066 | +0.08% | 2.6천 |
|---|
| 2026.04.16 | ₩29,842 | ₩29,842 | ₩29,765 | ₩29,765 | -0.26% | 1.8천 |
|---|
| 2026.04.15 | ₩29,294 | ₩29,654 | ₩29,294 | ₩29,628 | +1.14% | 1.5만 |
|---|
| 2026.04.14 | ₩29,000 | ₩29,040 | ₩28,866 | ₩28,959 | -0.14% | 1.2만 |
|---|
| 2026.04.13 | ₩27,689 | ₩28,471 | ₩27,689 | ₩28,466 | +2.81% | 4.4만 |
|---|
| 2026.04.10 | ₩27,849 | ₩27,863 | ₩27,756 | ₩27,782 | -0.24% | 4.3만 |
|---|
| 2026.04.09 | ₩27,876 | ₩28,010 | ₩27,836 | ₩28,002 | +0.45% | 3.5천 |
|---|
| 2026.04.08 | ₩28,424 | ₩28,424 | ₩28,137 | ₩28,137 | -1.01% | 2.6만 |
|---|
| 2026.04.07 | ₩27,328 | ₩27,639 | ₩27,328 | ₩27,639 | +1.14% | 2.1만 |
|---|
| 2026.04.06 | ₩27,629 | ₩27,649 | ₩27,629 | ₩27,638 | +0.03% | 7.6천 |
|---|
| 2026.04.02 | ₩27,421 | ₩27,488 | ₩27,408 | ₩27,488 | +0.24% | 8.1만 |
|---|
| 2026.04.01 | ₩27,408 | ₩27,702 | ₩27,408 | ₩27,448 | +0.15% | 6.7천 |
|---|
| 2026.03.31 | ₩26,978 | ₩27,401 | ₩26,953 | ₩27,368 | +1.44% | 3.6만 |
|---|
| 2026.03.30 | ₩26,686 | ₩26,719 | ₩26,565 | ₩26,617 | -0.26% | 2.7만 |
|---|
| 2026.03.27 | ₩26,799 | ₩26,799 | ₩26,391 | ₩26,391 | -1.52% | 7천 |
|---|
| 2026.03.26 | ₩27,682 | ₩27,682 | ₩27,217 | ₩27,217 | -1.68% | 1만 |
|---|
| 2026.03.25 | ₩27,943 | ₩27,943 | ₩27,591 | ₩27,591 | -1.26% | 2.8만 |
|---|
| 2026.03.24 | ₩27,883 | ₩27,889 | ₩27,568 | ₩27,662 | -0.79% | 2.4만 |
|---|
| 2026.03.23 | ₩28,331 | ₩28,331 | ₩28,077 | ₩28,271 | -0.21% | 1.3만 |
|---|
| 2026.03.20 | ₩28,010 | ₩28,010 | ₩27,777 | ₩27,777 | -0.83% | 3.1만 |
|---|
| 2026.03.19 | ₩28,090 | ₩28,307 | ₩28,090 | ₩28,260 | +0.60% | 9.3천 |
|---|
| 2026.03.18 | ₩28,384 | ₩28,384 | ₩28,212 | ₩28,212 | -0.61% | 4.7천 |
|---|
| 2026.03.17 | ₩28,772 | ₩28,772 | ₩28,712 | ₩28,712 | -0.21% | 400 |
|---|
| 2026.03.16 | ₩28,732 | ₩28,759 | ₩28,697 | ₩28,697 | -0.12% | 55.6만 |
|---|
| 2026.03.13 | ₩28,679 | ₩28,679 | ₩28,324 | ₩28,324 | -1.24% | 2.9천 |
|---|
| 2026.03.12 | ₩29,080 | ₩29,080 | ₩28,531 | ₩28,531 | -1.89% | 4.6천 |
|---|
| 2026.03.11 | ₩29,026 | ₩29,139 | ₩29,026 | ₩29,139 | +0.39% | 500 |
|---|
| 2026.03.10 | ₩29,313 | ₩29,321 | ₩29,093 | ₩29,093 | -0.75% | 1천 |
|---|
| 2026.03.09 | ₩29,093 | ₩29,454 | ₩28,951 | ₩29,400 | +1.05% | 3.2만 |
|---|
| 2026.03.06 | ₩29,120 | ₩29,441 | ₩29,097 | ₩29,307 | +0.64% | 1.2만 |
|---|
| 2026.03.05 | ₩29,548 | ₩29,634 | ₩29,267 | ₩29,334 | -0.72% | 1.2천 |
|---|
| 2026.03.04 | ₩29,133 | ₩29,434 | ₩29,133 | ₩29,362 | +0.79% | 11.5만 |
|---|
| 2026.03.03 | ₩28,625 | ₩29,060 | ₩28,398 | ₩29,060 | +1.52% | 1.1만 |
|---|
| 2026.03.02 | ₩28,786 | ₩29,080 | ₩28,786 | ₩28,949 | +0.57% | 7.8만 |
|---|
| 2026.02.27 | ₩28,812 | ₩28,993 | ₩28,812 | ₩28,993 | +0.63% | 35.7만 |
|---|
| 2026.02.26 | ₩29,053 | ₩29,120 | ₩28,879 | ₩29,093 | +0.14% | 1.5만 |
|---|
| 2026.02.25 | ₩28,986 | ₩29,013 | ₩28,986 | ₩29,006 | +0.07% | 1.2만 |
|---|
| 2026.02.24 | ₩28,424 | ₩28,852 | ₩28,424 | ₩28,807 | +1.35% | 6.8천 |
|---|
| 2026.02.23 | ₩29,107 | ₩29,107 | ₩28,438 | ₩28,498 | -2.09% | 2.9만 |
|---|
| 2026.02.20 | ₩29,200 | ₩29,454 | ₩29,195 | ₩29,274 | +0.25% | 3.8만 |
|---|
| 2026.02.19 | ₩29,080 | ₩29,173 | ₩29,026 | ₩29,128 | +0.17% | 7.2천 |
|---|
| 2026.02.18 | ₩28,893 | ₩29,281 | ₩28,893 | ₩29,220 | +1.13% | 3천 |
|---|
| 2026.02.17 | ₩28,879 | ₩28,879 | ₩28,679 | ₩28,791 | -0.31% | 1만 |
|---|
| 2026.02.13 | ₩28,980 | ₩28,986 | ₩28,766 | ₩28,783 | -0.68% | 1.7만 |
|---|
| 2026.02.12 | ₩29,093 | ₩29,093 | ₩28,796 | ₩28,796 | -1.02% | 900 |
|---|
| 2026.02.11 | ₩29,173 | ₩29,187 | ₩29,120 | ₩29,187 | +0.05% | 9.9천 |
|---|
| 2026.02.10 | ₩29,749 | ₩29,749 | ₩29,628 | ₩29,628 | -0.40% | 4.5천 |
|---|
| 2026.02.09 | ₩29,615 | ₩29,816 | ₩29,615 | ₩29,701 | +0.29% | 3.6만 |
|---|
| 2026.02.06 | ₩29,321 | ₩29,517 | ₩29,321 | ₩29,517 | +0.67% | 63.1만 |
|---|
| 2026.02.05 | ₩29,468 | ₩29,588 | ₩29,227 | ₩29,227 | -0.82% | 8.6천 |
|---|
| 2026.02.04 | ₩29,735 | ₩29,989 | ₩29,668 | ₩29,951 | +0.72% | 2.4만 |
|---|
| 2026.02.03 | ₩30,538 | ₩30,538 | ₩29,985 | ₩30,071 | -1.53% | 2.2천 |
|---|
| 2026.02.02 | ₩31,541 | ₩31,541 | ₩31,247 | ₩31,247 | -0.93% | 1.1만 |
|---|
| 2026.01.30 | ₩31,327 | ₩31,434 | ₩31,213 | ₩31,213 | -0.36% | 4.3만 |
|---|
| 2026.01.29 | ₩31,862 | ₩31,862 | ₩31,073 | ₩31,498 | -1.14% | 9.6천 |
|---|
| 2026.01.28 | ₩32,297 | ₩32,317 | ₩32,044 | ₩32,044 | -0.78% | 600 |
|---|
| 2026.01.27 | ₩32,130 | ₩32,170 | ₩32,049 | ₩32,065 | -0.20% | 5.2만 |
|---|
| 2026.01.26 | ₩32,143 | ₩32,210 | ₩32,143 | ₩32,188 | +0.14% | 4.2천 |
|---|
| 2026.01.23 | ₩32,009 | ₩32,009 | ₩31,942 | ₩31,982 | -0.08% | 7.7천 |
|---|
| 2026.01.22 | ₩31,916 | ₩31,956 | ₩31,849 | ₩31,896 | -0.06% | 1.2천 |
|---|
| 2026.01.21 | ₩31,942 | ₩31,942 | ₩31,778 | ₩31,778 | -0.52% | 1.5천 |
|---|
| 2026.01.20 | ₩32,023 | ₩32,023 | ₩31,688 | ₩31,688 | -1.04% | 8.6천 |
|---|
| 2026.01.16 | ₩32,451 | ₩32,571 | ₩32,451 | ₩32,540 | +0.28% | 300 |
|---|
| 2026.01.15 | ₩32,678 | ₩32,678 | ₩32,504 | ₩32,504 | -0.53% | 500 |
|---|
| 2026.01.14 | ₩32,812 | ₩32,812 | ₩32,504 | ₩32,714 | -0.30% | 3.1천 |
|---|
| 2026.01.13 | ₩33,146 | ₩33,164 | ₩33,079 | ₩33,164 | +0.05% | 1.9만 |
|---|
| 2026.01.12 | ₩33,548 | ₩33,596 | ₩33,548 | ₩33,596 | +0.14% | 500 |
|---|
| 2026.01.09 | ₩33,333 | ₩33,521 | ₩33,333 | ₩33,481 | +0.44% | 400 |
|---|
| 2026.01.08 | ₩33,494 | ₩33,534 | ₩33,454 | ₩33,454 | -0.12% | 1.2천 |
|---|
| 2026.01.07 | ₩33,681 | ₩33,708 | ₩33,593 | ₩33,593 | -0.26% | 600 |
|---|
| 2026.01.06 | ₩33,305 | ₩33,486 | ₩33,267 | ₩33,486 | +0.54% | 2.9천 |
|---|
| 2026.01.05 | ₩32,932 | ₩33,012 | ₩32,932 | ₩32,932 | 0.00% | 8.5천 |
|---|
| 2026.01.02 | ₩32,800 | ₩32,800 | ₩32,611 | ₩32,698 | -0.31% | 800 |
|---|
| 2025.12.31 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩33,415 | ₩33,441 | ₩33,374 | ₩33,379 | -0.11% | 2.4천 |
|---|
| 2025.12.29 | ₩33,427 | ₩33,427 | ₩33,400 | ₩33,406 | -0.06% | 1.3천 |
|---|
| 2025.12.26 | ₩33,427 | ₩33,490 | ₩33,427 | ₩33,490 | +0.19% | 200 |
|---|
| 2025.12.24 | ₩33,467 | ₩33,467 | ₩33,428 | ₩33,428 | -0.12% | 100 |
|---|
| 2025.12.23 | ₩33,186 | ₩33,319 | ₩33,186 | ₩33,316 | +0.39% | 2.8천 |
|---|
| 2025.12.22 | ₩33,320 | ₩33,320 | ₩33,320 | ₩33,320 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩32,959 | ₩33,026 | ₩32,959 | ₩33,026 | +0.20% | 300 |
|---|
| 2025.12.18 | ₩32,665 | ₩32,705 | ₩32,571 | ₩32,667 | +0.01% | 900 |
|---|
| 2025.12.17 | ₩32,625 | ₩32,625 | ₩32,316 | ₩32,316 | -0.95% | 1.8만 |
|---|
| 2025.12.16 | ₩32,560 | ₩32,603 | ₩32,560 | ₩32,603 | +0.13% | 200 |
|---|
| 2025.12.15 | ₩32,531 | ₩32,548 | ₩32,531 | ₩32,548 | +0.05% | 6.5천 |
|---|
| 2025.12.12 | ₩32,960 | ₩32,960 | ₩32,812 | ₩32,879 | -0.25% | 1.1천 |
|---|
| 2025.12.11 | ₩33,053 | ₩33,347 | ₩33,053 | ₩33,263 | +0.64% | 6.5천 |
|---|
| 2025.12.10 | ₩33,200 | ₩33,370 | ₩33,200 | ₩33,370 | +0.51% | 500 |
|---|
| 2025.12.09 | ₩33,190 | ₩33,190 | ₩33,190 | ₩33,190 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,133 | ₩33,133 | ₩33,079 | ₩33,125 | -0.02% | 700 |
|---|
| 2025.12.05 | ₩33,465 | ₩33,465 | ₩33,253 | ₩33,293 | -0.51% | 600 |
|---|
| 2025.12.04 | ₩33,066 | ₩33,160 | ₩33,047 | ₩33,073 | +0.02% | 2.1천 |
|---|
| 2025.12.03 | ₩33,240 | ₩33,240 | ₩33,240 | ₩33,240 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,267 | ₩33,295 | ₩33,160 | ₩33,160 | -0.32% | 1.3만 |
|---|
| 2025.12.01 | ₩33,200 | ₩33,213 | ₩33,093 | ₩33,097 | -0.31% | 12.4만 |
|---|
| 2025.11.28 | ₩33,374 | ₩33,382 | ₩33,374 | ₩33,382 | +0.02% | 2천 |
|---|
| 2025.11.26 | ₩33,427 | ₩33,467 | ₩33,358 | ₩33,358 | -0.21% | 1.2만 |
|---|
| 2025.11.25 | ₩32,745 | ₩33,205 | ₩32,745 | ₩33,205 | +1.41% | 200 |
|---|
| 2025.11.24 | ₩32,598 | ₩32,798 | ₩32,598 | ₩32,798 | +0.62% | 600 |
|---|
| 2025.11.21 | ₩31,956 | ₩32,242 | ₩31,956 | ₩32,242 | +0.90% | 200 |
|---|
| 2025.11.20 | ₩32,266 | ₩32,266 | ₩31,929 | ₩31,929 | -1.04% | 1천 |
|---|
| 2025.11.19 | ₩32,424 | ₩32,499 | ₩32,304 | ₩32,499 | +0.23% | 8천 |
|---|
| 2025.11.18 | ₩32,317 | ₩32,344 | ₩32,143 | ₩32,304 | -0.04% | 5만 |
|---|
| 2025.11.17 | ₩32,825 | ₩32,825 | ₩32,496 | ₩32,496 | -1.00% | 4.6천 |
|---|
| 2025.11.14 | ₩32,758 | ₩33,026 | ₩32,758 | ₩32,962 | +0.62% | 4.7만 |
|---|
| 2025.11.13 | ₩33,026 | ₩33,079 | ₩32,959 | ₩33,014 | -0.04% | 3.5만 |
|---|
| 2025.11.12 | ₩33,651 | ₩33,651 | ₩33,651 | ₩33,651 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,561 | ₩33,673 | ₩33,481 | ₩33,673 | +0.33% | 1만 |
|---|
| 2025.11.10 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 3만 |
|---|
| 2025.11.07 | ₩32,651 | ₩33,074 | ₩32,651 | ₩33,074 | +1.29% | 200 |
|---|
| 2025.11.06 | ₩33,200 | ₩33,213 | ₩33,200 | ₩33,213 | +0.04% | 100 |
|---|
| 2025.11.05 | ₩33,762 | ₩33,862 | ₩33,695 | ₩33,842 | +0.24% | 2.2천 |
|---|
| 2025.11.04 | ₩34,096 | ₩34,096 | ₩33,687 | ₩33,709 | -1.13% | 300 |
|---|
| 2025.11.03 | ₩34,337 | ₩34,417 | ₩34,337 | ₩34,417 | +0.23% | 200 |
|---|
| 2025.10.31 | ₩34,404 | ₩34,404 | ₩34,274 | ₩34,274 | -0.38% | 100 |
|---|
| 2025.10.30 | ₩34,109 | ₩34,109 | ₩33,949 | ₩33,949 | -0.47% | 100 |
|---|
| 2025.10.29 | ₩34,285 | ₩34,285 | ₩34,285 | ₩34,285 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,548 | ₩34,636 | ₩34,511 | ₩34,636 | +0.26% | 2.5천 |
|---|
| 2025.10.27 | ₩34,358 | ₩34,434 | ₩34,357 | ₩34,434 | +0.22% | 2.1천 |
|---|
| 2025.10.24 | ₩34,190 | ₩34,227 | ₩34,139 | ₩34,139 | -0.15% | 1.6천 |
|---|
| 2025.10.23 | ₩33,751 | ₩33,812 | ₩33,400 | ₩33,812 | +0.18% | 3.5만 |
|---|
| 2025.10.22 | ₩33,601 | ₩33,613 | ₩33,601 | ₩33,613 | +0.04% | 1천 |
|---|
| 2025.10.21 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,614 | ₩33,680 | ₩33,614 | ₩33,680 | +0.19% | 4.8천 |
|---|
| 2025.10.17 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,909 | ₩33,909 | ₩33,518 | ₩33,518 | -1.15% | 200 |
|---|
| 2025.10.15 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩33,386 | ₩33,597 | ₩33,350 | ₩33,597 | +0.63% | 5.9천 |
|---|
| 2025.10.13 | ₩33,656 | ₩33,802 | ₩33,656 | ₩33,764 | +0.32% | 3.1천 |
|---|
| 2025.10.10 | ₩33,226 | ₩33,226 | ₩33,176 | ₩33,176 | -0.15% | 200 |
|---|