시장 데이터를 불러오는 중
전체 종목
Polen 5Perspectives Small-Mid Growth ETF 과거 주가
Polen 5Perspectives Small-Mid Growth ETF · PCSG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Polen 5Perspectives Small-Mid Growth ETF · PCSG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,325 | ₩30,325 | ₩30,325 | ₩30,325 | 0.00% | 100 |
| 2026.10.08 | ₩29,936 | ₩29,936 | ₩29,775 | ₩29,775 | -0.54% | 200 |
| 2026.10.07 | ₩30,351 | ₩30,351 | ₩30,351 | ₩30,351 | 0.00% | 100 |
| 2026.10.06 | ₩31,048 | ₩31,048 | ₩31,048 | ₩31,048 | 0.00% | 100 |
| 2026.10.05 | ₩31,196 | ₩31,196 | ₩31,196 | ₩31,196 | 0.00% | 100 |
| 2026.10.02 | ₩31,169 | ₩31,169 | ₩30,968 | ₩31,021 | -0.47% | 1천 |
| 2026.10.01 | ₩30,539 | ₩30,539 | ₩30,539 | ₩30,539 | 0.00% | 100 |
| 2026.09.30 | ₩30,271 | ₩30,271 | ₩30,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,271 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩30,164 | ₩30,164 | ₩30,164 | ₩30,164 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩30,016 | ₩30,016 | ₩29,936 | ₩29,936 | -0.27% | 2.5만 |
|---|
| 2026.09.25 | ₩30,325 | ₩30,325 | ₩30,325 | ₩30,325 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,150 | ₩30,298 | ₩30,137 | ₩30,298 | +0.49% | 800 |
|---|
| 2026.09.23 | ₩30,097 | ₩30,097 | ₩30,097 | ₩30,097 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,566 | ₩30,566 | ₩30,445 | ₩30,445 | -0.39% | 300 |
|---|
| 2026.09.21 | ₩30,191 | ₩30,191 | ₩30,191 | ₩30,191 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩29,708 | ₩29,708 | ₩29,708 | ₩29,708 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,641 | ₩29,641 | ₩29,641 | ₩29,641 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩29,092 | ₩29,172 | ₩28,971 | ₩28,971 | -0.41% | 1.3천 |
|---|
| 2026.09.15 | ₩28,730 | ₩28,730 | ₩28,730 | ₩28,730 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩28,784 | ₩28,944 | ₩28,784 | ₩28,944 | +0.56% | 900 |
|---|
| 2026.09.11 | ₩29,400 | ₩29,400 | ₩29,400 | ₩29,400 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩29,132 | ₩29,132 | ₩29,132 | ₩29,132 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩29,748 | ₩29,748 | ₩29,588 | ₩29,588 | -0.54% | 400 |
|---|
| 2026.09.08 | ₩29,909 | ₩29,909 | ₩29,909 | ₩29,909 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,467 | ₩29,467 | ₩29,467 | ₩29,467 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,346 | ₩29,346 | ₩29,346 | ₩29,346 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩28,851 | ₩28,851 | ₩28,851 | ₩28,851 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩28,690 | ₩28,690 | ₩28,690 | ₩28,690 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩29,253 | ₩29,253 | ₩29,253 | ₩29,253 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩29,387 | ₩29,387 | ₩29,387 | ₩29,387 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,432 | ₩30,432 | ₩30,432 | ₩30,432 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,150 | ₩30,150 | ₩30,150 | ₩30,150 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩29,829 | ₩29,909 | ₩29,735 | ₩29,842 | +0.04% | 700 |
|---|
| 2026.08.24 | ₩29,695 | ₩29,695 | ₩29,695 | ₩29,695 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩30,003 | ₩30,110 | ₩30,003 | ₩30,110 | +0.36% | 500 |
|---|
| 2026.08.20 | ₩29,869 | ₩29,869 | ₩29,869 | ₩29,869 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,351 | ₩30,351 | ₩30,351 | ₩30,351 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩30,713 | ₩30,713 | ₩30,713 | ₩30,713 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,799 | ₩31,986 | ₩31,745 | ₩31,986 | +0.59% | 400 |
|---|
| 2026.08.14 | ₩31,745 | ₩31,745 | ₩31,678 | ₩31,678 | -0.21% | 200 |
|---|
| 2026.08.13 | ₩31,665 | ₩31,718 | ₩31,517 | ₩31,517 | -0.47% | 2.2천 |
|---|
| 2026.08.12 | ₩31,651 | ₩31,651 | ₩31,624 | ₩31,624 | -0.08% | 300 |
|---|
| 2026.08.11 | ₩31,048 | ₩31,048 | ₩31,048 | ₩31,048 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩31,155 | ₩31,155 | ₩31,155 | ₩31,155 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,249 | ₩31,249 | ₩31,249 | ₩31,249 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩30,834 | ₩30,834 | ₩30,834 | ₩30,834 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,129 | ₩31,129 | ₩31,129 | ₩31,129 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,289 | ₩31,289 | ₩31,289 | ₩31,289 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,325 | ₩30,325 | ₩30,325 | ₩30,325 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩29,815 | ₩29,815 | ₩29,588 | ₩29,588 | -0.76% | 300 |
|---|
| 2026.07.30 | ₩28,931 | ₩29,467 | ₩28,931 | ₩29,467 | +1.85% | 300 |
|---|
| 2026.07.29 | ₩28,516 | ₩28,516 | ₩28,073 | ₩28,073 | -1.55% | 400 |
|---|
| 2026.07.28 | ₩28,542 | ₩29,038 | ₩28,542 | ₩29,038 | +1.74% | 500 |
|---|
| 2026.07.27 | ₩29,681 | ₩29,681 | ₩29,681 | ₩29,681 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩29,668 | ₩29,668 | ₩29,668 | ₩29,668 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,351 | ₩30,351 | ₩30,351 | ₩30,351 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,887 | ₩30,887 | ₩30,539 | ₩30,539 | -1.13% | 300 |
|---|
| 2026.07.21 | ₩30,110 | ₩30,861 | ₩30,110 | ₩30,861 | +2.49% | 900 |
|---|
| 2026.07.20 | ₩29,936 | ₩29,936 | ₩29,936 | ₩29,936 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,244 | ₩30,244 | ₩30,244 | ₩30,244 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,177 | ₩30,177 | ₩30,177 | ₩30,177 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,142 | ₩31,142 | ₩31,142 | ₩31,142 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,437 | ₩31,437 | ₩31,410 | ₩31,410 | -0.09% | 200 |
|---|
| 2026.07.13 | ₩31,115 | ₩31,115 | ₩31,115 | ₩31,115 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,839 | ₩32,080 | ₩31,839 | ₩32,080 | +0.76% | 200 |
|---|
| 2026.07.09 | ₩32,536 | ₩32,536 | ₩32,536 | ₩32,536 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,732 | ₩31,732 | ₩31,732 | ₩31,732 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩31,745 | ₩31,745 | ₩31,745 | ₩31,745 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,031 | ₩33,031 | ₩32,804 | ₩32,804 | -0.69% | 900 |
|---|
| 2026.07.02 | ₩32,402 | ₩32,402 | ₩32,402 | ₩32,402 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,613 | ₩34,613 | ₩34,613 | ₩34,613 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,541 | ₩33,541 | ₩33,152 | ₩33,152 | -1.16% | 800 |
|---|
| 2026.06.25 | ₩33,661 | ₩34,291 | ₩33,661 | ₩33,903 | +0.72% | 8.1천 |
|---|
| 2026.06.24 | ₩34,063 | ₩34,063 | ₩33,688 | ₩33,688 | -1.10% | 400 |
|---|
| 2026.06.23 | ₩34,305 | ₩34,305 | ₩34,037 | ₩34,037 | -0.78% | 1.3천 |
|---|
| 2026.06.22 | ₩34,760 | ₩34,934 | ₩34,760 | ₩34,934 | +0.50% | 200 |
|---|
| 2026.06.18 | ₩34,465 | ₩34,747 | ₩34,465 | ₩34,747 | +0.82% | 700 |
|---|
| 2026.06.17 | ₩34,439 | ₩34,439 | ₩33,836 | ₩33,836 | -1.75% | 600 |
|---|
| 2026.06.16 | ₩34,331 | ₩34,372 | ₩33,889 | ₩33,889 | -1.29% | 4.9천 |
|---|
| 2026.06.15 | ₩34,251 | ₩34,251 | ₩34,104 | ₩34,238 | -0.04% | 3.6천 |
|---|
| 2026.06.12 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,603 | ₩33,192 | ₩32,603 | ₩33,192 | +1.81% | 500 |
|---|
| 2026.06.10 | ₩32,134 | ₩32,134 | ₩31,611 | ₩31,611 | -1.63% | 400 |
|---|
| 2026.06.09 | ₩33,045 | ₩33,045 | ₩32,402 | ₩32,576 | -1.42% | 400 |
|---|
| 2026.06.08 | ₩32,964 | ₩32,964 | ₩32,643 | ₩32,683 | -0.85% | 1천 |
|---|
| 2026.06.05 | ₩32,187 | ₩32,495 | ₩32,187 | ₩32,469 | +0.87% | 2.8천 |
|---|
| 2026.06.04 | ₩34,599 | ₩34,599 | ₩34,599 | ₩34,599 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,412 | ₩34,586 | ₩34,305 | ₩34,305 | -0.31% | 400 |
|---|
| 2026.06.02 | ₩34,693 | ₩34,760 | ₩34,693 | ₩34,747 | +0.15% | 3.9천 |
|---|
| 2026.06.01 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,171 | ₩34,291 | ₩33,943 | ₩34,291 | +0.35% | 400 |
|---|
| 2026.05.28 | ₩34,171 | ₩34,425 | ₩34,171 | ₩34,425 | +0.75% | 400 |
|---|
| 2026.05.27 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩34,626 | ₩34,626 | ₩34,479 | ₩34,546 | -0.23% | 1.1천 |
|---|
| 2026.05.22 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,938 | ₩33,366 | ₩32,938 | ₩33,112 | +0.53% | 500 |
|---|
| 2026.05.20 | ₩32,093 | ₩32,589 | ₩32,093 | ₩32,589 | +1.54% | 100 |
|---|
| 2026.05.19 | ₩31,356 | ₩31,598 | ₩31,356 | ₩31,504 | +0.47% | 300 |
|---|
| 2026.05.18 | ₩32,549 | ₩32,549 | ₩31,624 | ₩31,839 | -2.18% | 1.8만 |
|---|