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 | ₩30,360 | ₩30,360 | ₩30,360 | ₩30,360 | 0.00% | 100 |
| 2026.10.08 | ₩29,971 | ₩29,971 | ₩29,810 | ₩29,810 | -0.54% | 200 |
| 2026.10.07 | ₩30,387 | ₩30,387 | ₩30,387 | ₩30,387 | 0.00% | 100 |
| 2026.10.06 | ₩31,085 | ₩31,085 | ₩31,085 | ₩31,085 | 0.00% | 100 |
| 2026.10.05 | ₩31,232 | ₩31,232 | ₩31,232 | ₩31,232 | 0.00% | 100 |
| 2026.10.02 | ₩31,205 | ₩31,205 | ₩31,004 | ₩31,058 | -0.47% | 1천 |
| 2026.10.01 | ₩30,575 | ₩30,575 | ₩30,575 | ₩30,575 | 0.00% | 100 |
| 2026.09.30 | ₩30,307 | ₩30,307 | ₩30,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,307 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩30,199 | ₩30,199 | ₩30,199 | ₩30,199 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩30,052 | ₩30,052 | ₩29,971 | ₩29,971 | -0.27% | 2.5만 |
|---|
| 2026.09.25 | ₩30,360 | ₩30,360 | ₩30,360 | ₩30,360 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,186 | ₩30,333 | ₩30,172 | ₩30,333 | +0.49% | 800 |
|---|
| 2026.09.23 | ₩30,132 | ₩30,132 | ₩30,132 | ₩30,132 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,602 | ₩30,602 | ₩30,481 | ₩30,481 | -0.39% | 300 |
|---|
| 2026.09.21 | ₩30,226 | ₩30,226 | ₩30,226 | ₩30,226 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩29,743 | ₩29,743 | ₩29,743 | ₩29,743 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,676 | ₩29,676 | ₩29,676 | ₩29,676 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩29,126 | ₩29,206 | ₩29,005 | ₩29,005 | -0.41% | 1.3천 |
|---|
| 2026.09.15 | ₩28,764 | ₩28,764 | ₩28,764 | ₩28,764 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩28,817 | ₩28,978 | ₩28,817 | ₩28,978 | +0.56% | 900 |
|---|
| 2026.09.11 | ₩29,434 | ₩29,434 | ₩29,434 | ₩29,434 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩29,166 | ₩29,166 | ₩29,166 | ₩29,166 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩29,783 | ₩29,783 | ₩29,622 | ₩29,622 | -0.54% | 400 |
|---|
| 2026.09.08 | ₩29,944 | ₩29,944 | ₩29,944 | ₩29,944 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,502 | ₩29,502 | ₩29,502 | ₩29,502 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,381 | ₩29,381 | ₩29,381 | ₩29,381 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩28,884 | ₩28,884 | ₩28,884 | ₩28,884 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩28,723 | ₩28,723 | ₩28,723 | ₩28,723 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩29,287 | ₩29,287 | ₩29,287 | ₩29,287 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩29,421 | ₩29,421 | ₩29,421 | ₩29,421 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,468 | ₩30,468 | ₩30,468 | ₩30,468 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,186 | ₩30,186 | ₩30,186 | ₩30,186 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩29,864 | ₩29,944 | ₩29,770 | ₩29,877 | +0.04% | 700 |
|---|
| 2026.08.24 | ₩29,730 | ₩29,730 | ₩29,730 | ₩29,730 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩30,038 | ₩30,146 | ₩30,038 | ₩30,146 | +0.36% | 500 |
|---|
| 2026.08.20 | ₩29,904 | ₩29,904 | ₩29,904 | ₩29,904 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,387 | ₩30,387 | ₩30,387 | ₩30,387 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩30,749 | ₩30,749 | ₩30,749 | ₩30,749 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,836 | ₩32,024 | ₩31,782 | ₩32,024 | +0.59% | 400 |
|---|
| 2026.08.14 | ₩31,782 | ₩31,782 | ₩31,715 | ₩31,715 | -0.21% | 200 |
|---|
| 2026.08.13 | ₩31,702 | ₩31,755 | ₩31,554 | ₩31,554 | -0.47% | 2.2천 |
|---|
| 2026.08.12 | ₩31,688 | ₩31,688 | ₩31,662 | ₩31,662 | -0.08% | 300 |
|---|
| 2026.08.11 | ₩31,085 | ₩31,085 | ₩31,085 | ₩31,085 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩31,192 | ₩31,192 | ₩31,192 | ₩31,192 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,286 | ₩31,286 | ₩31,286 | ₩31,286 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩30,870 | ₩30,870 | ₩30,870 | ₩30,870 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,165 | ₩31,165 | ₩31,165 | ₩31,165 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,326 | ₩31,326 | ₩31,326 | ₩31,326 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,360 | ₩30,360 | ₩30,360 | ₩30,360 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩29,850 | ₩29,850 | ₩29,622 | ₩29,622 | -0.76% | 300 |
|---|
| 2026.07.30 | ₩28,965 | ₩29,502 | ₩28,965 | ₩29,502 | +1.85% | 300 |
|---|
| 2026.07.29 | ₩28,549 | ₩28,549 | ₩28,106 | ₩28,106 | -1.55% | 400 |
|---|
| 2026.07.28 | ₩28,576 | ₩29,072 | ₩28,576 | ₩29,072 | +1.74% | 500 |
|---|
| 2026.07.27 | ₩29,716 | ₩29,716 | ₩29,716 | ₩29,716 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩29,703 | ₩29,703 | ₩29,703 | ₩29,703 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,387 | ₩30,387 | ₩30,387 | ₩30,387 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,924 | ₩30,924 | ₩30,575 | ₩30,575 | -1.13% | 300 |
|---|
| 2026.07.21 | ₩30,146 | ₩30,897 | ₩30,146 | ₩30,897 | +2.49% | 900 |
|---|
| 2026.07.20 | ₩29,971 | ₩29,971 | ₩29,971 | ₩29,971 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,280 | ₩30,280 | ₩30,280 | ₩30,280 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,213 | ₩30,213 | ₩30,213 | ₩30,213 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,179 | ₩31,179 | ₩31,179 | ₩31,179 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,474 | ₩31,474 | ₩31,447 | ₩31,447 | -0.09% | 200 |
|---|
| 2026.07.13 | ₩31,152 | ₩31,152 | ₩31,152 | ₩31,152 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,876 | ₩32,118 | ₩31,876 | ₩32,118 | +0.76% | 200 |
|---|
| 2026.07.09 | ₩32,574 | ₩32,574 | ₩32,574 | ₩32,574 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,769 | ₩31,769 | ₩31,769 | ₩31,769 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩31,782 | ₩31,782 | ₩31,782 | ₩31,782 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,070 | ₩33,070 | ₩32,842 | ₩32,842 | -0.69% | 900 |
|---|
| 2026.07.02 | ₩32,440 | ₩32,440 | ₩32,440 | ₩32,440 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,580 | ₩33,580 | ₩33,191 | ₩33,191 | -1.16% | 800 |
|---|
| 2026.06.25 | ₩33,701 | ₩34,331 | ₩33,701 | ₩33,942 | +0.72% | 8.1천 |
|---|
| 2026.06.24 | ₩34,103 | ₩34,103 | ₩33,728 | ₩33,728 | -1.10% | 400 |
|---|
| 2026.06.23 | ₩34,345 | ₩34,345 | ₩34,076 | ₩34,076 | -0.78% | 1.3천 |
|---|
| 2026.06.22 | ₩34,801 | ₩34,975 | ₩34,801 | ₩34,975 | +0.50% | 200 |
|---|
| 2026.06.18 | ₩34,506 | ₩34,787 | ₩34,506 | ₩34,787 | +0.82% | 700 |
|---|
| 2026.06.17 | ₩34,479 | ₩34,479 | ₩33,875 | ₩33,875 | -1.75% | 600 |
|---|
| 2026.06.16 | ₩34,372 | ₩34,412 | ₩33,929 | ₩33,929 | -1.29% | 4.9천 |
|---|
| 2026.06.15 | ₩34,291 | ₩34,291 | ₩34,143 | ₩34,278 | -0.04% | 3.6천 |
|---|
| 2026.06.12 | ₩33,365 | ₩33,365 | ₩33,365 | ₩33,365 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,641 | ₩33,231 | ₩32,641 | ₩33,231 | +1.81% | 500 |
|---|
| 2026.06.10 | ₩32,171 | ₩32,171 | ₩31,648 | ₩31,648 | -1.63% | 400 |
|---|
| 2026.06.09 | ₩33,084 | ₩33,084 | ₩32,440 | ₩32,614 | -1.42% | 400 |
|---|
| 2026.06.08 | ₩33,003 | ₩33,003 | ₩32,681 | ₩32,721 | -0.85% | 1천 |
|---|
| 2026.06.05 | ₩32,225 | ₩32,534 | ₩32,225 | ₩32,507 | +0.87% | 2.8천 |
|---|
| 2026.06.04 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,452 | ₩34,626 | ₩34,345 | ₩34,345 | -0.31% | 400 |
|---|
| 2026.06.02 | ₩34,734 | ₩34,801 | ₩34,734 | ₩34,787 | +0.15% | 3.9천 |
|---|
| 2026.06.01 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,211 | ₩34,331 | ₩33,982 | ₩34,331 | +0.35% | 400 |
|---|
| 2026.05.28 | ₩34,211 | ₩34,465 | ₩34,211 | ₩34,465 | +0.75% | 400 |
|---|
| 2026.05.27 | ₩34,237 | ₩34,237 | ₩34,237 | ₩34,237 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩34,667 | ₩34,667 | ₩34,519 | ₩34,586 | -0.23% | 1.1천 |
|---|
| 2026.05.22 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,976 | ₩33,406 | ₩32,976 | ₩33,151 | +0.53% | 500 |
|---|
| 2026.05.20 | ₩32,131 | ₩32,627 | ₩32,131 | ₩32,627 | +1.54% | 100 |
|---|
| 2026.05.19 | ₩31,393 | ₩31,635 | ₩31,393 | ₩31,541 | +0.47% | 300 |
|---|
| 2026.05.18 | ₩32,587 | ₩32,587 | ₩31,662 | ₩31,876 | -2.18% | 1.8만 |
|---|