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 | ₩30,309 | ₩30,309 | ₩30,309 | ₩30,309 | 0.00% | 100 |
| 2026.10.08 | ₩29,920 | ₩29,920 | ₩29,759 | ₩29,759 | -0.54% | 200 |
| 2026.10.07 | ₩30,335 | ₩30,335 | ₩30,335 | ₩30,335 | 0.00% | 100 |
| 2026.10.06 | ₩31,032 | ₩31,032 | ₩31,032 | ₩31,032 | 0.00% | 100 |
| 2026.10.05 | ₩31,179 | ₩31,179 | ₩31,179 | ₩31,179 | 0.00% | 100 |
| 2026.10.02 | ₩31,152 | ₩31,152 | ₩30,951 | ₩31,005 | -0.47% | 1천 |
| 2026.10.01 | ₩30,523 | ₩30,523 | ₩30,523 | ₩30,523 | 0.00% | 100 |
| 2026.09.30 | ₩30,255 | ₩30,255 | ₩30,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,255 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩30,148 | ₩30,148 | ₩30,148 | ₩30,148 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩30,001 | ₩30,001 | ₩29,920 | ₩29,920 | -0.27% | 2.5만 |
|---|
| 2026.09.25 | ₩30,309 | ₩30,309 | ₩30,309 | ₩30,309 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,134 | ₩30,282 | ₩30,121 | ₩30,282 | +0.49% | 800 |
|---|
| 2026.09.23 | ₩30,081 | ₩30,081 | ₩30,081 | ₩30,081 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,550 | ₩30,550 | ₩30,429 | ₩30,429 | -0.39% | 300 |
|---|
| 2026.09.21 | ₩30,175 | ₩30,175 | ₩30,175 | ₩30,175 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩29,693 | ₩29,693 | ₩29,693 | ₩29,693 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,626 | ₩29,626 | ₩29,626 | ₩29,626 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩29,076 | ₩29,157 | ₩28,956 | ₩28,956 | -0.41% | 1.3천 |
|---|
| 2026.09.15 | ₩28,715 | ₩28,715 | ₩28,715 | ₩28,715 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩28,768 | ₩28,929 | ₩28,768 | ₩28,929 | +0.56% | 900 |
|---|
| 2026.09.11 | ₩29,384 | ₩29,384 | ₩29,384 | ₩29,384 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩29,117 | ₩29,117 | ₩29,117 | ₩29,117 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩29,733 | ₩29,733 | ₩29,572 | ₩29,572 | -0.54% | 400 |
|---|
| 2026.09.08 | ₩29,893 | ₩29,893 | ₩29,893 | ₩29,893 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,451 | ₩29,451 | ₩29,451 | ₩29,451 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,331 | ₩29,331 | ₩29,331 | ₩29,331 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩28,835 | ₩28,835 | ₩28,835 | ₩28,835 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩28,675 | ₩28,675 | ₩28,675 | ₩28,675 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩29,237 | ₩29,237 | ₩29,237 | ₩29,237 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩29,371 | ₩29,371 | ₩29,371 | ₩29,371 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,416 | ₩30,416 | ₩30,416 | ₩30,416 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,134 | ₩30,134 | ₩30,134 | ₩30,134 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩29,813 | ₩29,893 | ₩29,719 | ₩29,826 | +0.04% | 700 |
|---|
| 2026.08.24 | ₩29,679 | ₩29,679 | ₩29,679 | ₩29,679 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩29,987 | ₩30,094 | ₩29,987 | ₩30,094 | +0.36% | 500 |
|---|
| 2026.08.20 | ₩29,853 | ₩29,853 | ₩29,853 | ₩29,853 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,335 | ₩30,335 | ₩30,335 | ₩30,335 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩30,697 | ₩30,697 | ₩30,697 | ₩30,697 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,782 | ₩31,969 | ₩31,728 | ₩31,969 | +0.59% | 400 |
|---|
| 2026.08.14 | ₩31,728 | ₩31,728 | ₩31,661 | ₩31,661 | -0.21% | 200 |
|---|
| 2026.08.13 | ₩31,648 | ₩31,701 | ₩31,501 | ₩31,501 | -0.47% | 2.2천 |
|---|
| 2026.08.12 | ₩31,635 | ₩31,635 | ₩31,608 | ₩31,608 | -0.08% | 300 |
|---|
| 2026.08.11 | ₩31,032 | ₩31,032 | ₩31,032 | ₩31,032 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩31,139 | ₩31,139 | ₩31,139 | ₩31,139 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,233 | ₩31,233 | ₩31,233 | ₩31,233 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩30,818 | ₩30,818 | ₩30,818 | ₩30,818 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,112 | ₩31,112 | ₩31,112 | ₩31,112 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,273 | ₩31,273 | ₩31,273 | ₩31,273 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,309 | ₩30,309 | ₩30,309 | ₩30,309 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩29,800 | ₩29,800 | ₩29,572 | ₩29,572 | -0.76% | 300 |
|---|
| 2026.07.30 | ₩28,916 | ₩29,451 | ₩28,916 | ₩29,451 | +1.85% | 300 |
|---|
| 2026.07.29 | ₩28,501 | ₩28,501 | ₩28,059 | ₩28,059 | -1.55% | 400 |
|---|
| 2026.07.28 | ₩28,527 | ₩29,023 | ₩28,527 | ₩29,023 | +1.74% | 500 |
|---|
| 2026.07.27 | ₩29,666 | ₩29,666 | ₩29,666 | ₩29,666 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩29,652 | ₩29,652 | ₩29,652 | ₩29,652 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,335 | ₩30,335 | ₩30,335 | ₩30,335 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,871 | ₩30,871 | ₩30,523 | ₩30,523 | -1.13% | 300 |
|---|
| 2026.07.21 | ₩30,094 | ₩30,844 | ₩30,094 | ₩30,844 | +2.49% | 900 |
|---|
| 2026.07.20 | ₩29,920 | ₩29,920 | ₩29,920 | ₩29,920 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,228 | ₩30,228 | ₩30,228 | ₩30,228 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,161 | ₩30,161 | ₩30,161 | ₩30,161 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,126 | ₩31,126 | ₩31,126 | ₩31,126 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,420 | ₩31,420 | ₩31,393 | ₩31,393 | -0.09% | 200 |
|---|
| 2026.07.13 | ₩31,099 | ₩31,099 | ₩31,099 | ₩31,099 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,822 | ₩32,063 | ₩31,822 | ₩32,063 | +0.76% | 200 |
|---|
| 2026.07.09 | ₩32,518 | ₩32,518 | ₩32,518 | ₩32,518 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,715 | ₩31,715 | ₩31,715 | ₩31,715 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩31,728 | ₩31,728 | ₩31,728 | ₩31,728 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,014 | ₩33,014 | ₩32,786 | ₩32,786 | -0.69% | 900 |
|---|
| 2026.07.02 | ₩32,385 | ₩32,385 | ₩32,385 | ₩32,385 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,594 | ₩34,594 | ₩34,594 | ₩34,594 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,523 | ₩33,523 | ₩33,135 | ₩33,135 | -1.16% | 800 |
|---|
| 2026.06.25 | ₩33,643 | ₩34,273 | ₩33,643 | ₩33,885 | +0.72% | 8.1천 |
|---|
| 2026.06.24 | ₩34,045 | ₩34,045 | ₩33,670 | ₩33,670 | -1.10% | 400 |
|---|
| 2026.06.23 | ₩34,286 | ₩34,286 | ₩34,018 | ₩34,018 | -0.78% | 1.3천 |
|---|
| 2026.06.22 | ₩34,742 | ₩34,916 | ₩34,742 | ₩34,916 | +0.50% | 200 |
|---|
| 2026.06.18 | ₩34,447 | ₩34,728 | ₩34,447 | ₩34,728 | +0.82% | 700 |
|---|
| 2026.06.17 | ₩34,420 | ₩34,420 | ₩33,818 | ₩33,818 | -1.75% | 600 |
|---|
| 2026.06.16 | ₩34,313 | ₩34,353 | ₩33,871 | ₩33,871 | -1.29% | 4.9천 |
|---|
| 2026.06.15 | ₩34,233 | ₩34,233 | ₩34,085 | ₩34,219 | -0.04% | 3.6천 |
|---|
| 2026.06.12 | ₩33,309 | ₩33,309 | ₩33,309 | ₩33,309 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,585 | ₩33,175 | ₩32,585 | ₩33,175 | +1.81% | 500 |
|---|
| 2026.06.10 | ₩32,117 | ₩32,117 | ₩31,594 | ₩31,594 | -1.63% | 400 |
|---|
| 2026.06.09 | ₩33,027 | ₩33,027 | ₩32,385 | ₩32,559 | -1.42% | 400 |
|---|
| 2026.06.08 | ₩32,947 | ₩32,947 | ₩32,626 | ₩32,666 | -0.85% | 1천 |
|---|
| 2026.06.05 | ₩32,170 | ₩32,478 | ₩32,170 | ₩32,451 | +0.87% | 2.8천 |
|---|
| 2026.06.04 | ₩34,581 | ₩34,581 | ₩34,581 | ₩34,581 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,393 | ₩34,568 | ₩34,286 | ₩34,286 | -0.31% | 400 |
|---|
| 2026.06.02 | ₩34,675 | ₩34,742 | ₩34,675 | ₩34,728 | +0.15% | 3.9천 |
|---|
| 2026.06.01 | ₩34,233 | ₩34,233 | ₩34,233 | ₩34,233 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,152 | ₩34,273 | ₩33,925 | ₩34,273 | +0.35% | 400 |
|---|
| 2026.05.28 | ₩34,152 | ₩34,407 | ₩34,152 | ₩34,407 | +0.75% | 400 |
|---|
| 2026.05.27 | ₩34,179 | ₩34,179 | ₩34,179 | ₩34,179 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩34,608 | ₩34,608 | ₩34,460 | ₩34,527 | -0.23% | 1.1천 |
|---|
| 2026.05.22 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,920 | ₩33,349 | ₩32,920 | ₩33,094 | +0.53% | 500 |
|---|
| 2026.05.20 | ₩32,076 | ₩32,572 | ₩32,076 | ₩32,572 | +1.54% | 100 |
|---|
| 2026.05.19 | ₩31,340 | ₩31,581 | ₩31,340 | ₩31,487 | +0.47% | 300 |
|---|
| 2026.05.18 | ₩32,532 | ₩32,532 | ₩31,608 | ₩31,822 | -2.18% | 1.8만 |
|---|