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 | ₩30,289 | ₩30,289 | ₩30,289 | ₩30,289 | 0.00% | 100 |
| 2026.10.08 | ₩29,901 | ₩29,901 | ₩29,740 | ₩29,740 | -0.54% | 200 |
| 2026.10.07 | ₩30,315 | ₩30,315 | ₩30,315 | ₩30,315 | 0.00% | 100 |
| 2026.10.06 | ₩31,011 | ₩31,011 | ₩31,011 | ₩31,011 | 0.00% | 100 |
| 2026.10.05 | ₩31,159 | ₩31,159 | ₩31,159 | ₩31,159 | 0.00% | 100 |
| 2026.10.02 | ₩31,132 | ₩31,132 | ₩30,931 | ₩30,985 | -0.47% | 1천 |
| 2026.10.01 | ₩30,503 | ₩30,503 | ₩30,503 | ₩30,503 | 0.00% | 100 |
| 2026.09.30 | ₩30,235 | ₩30,235 | ₩30,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,235 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩30,128 | ₩30,128 | ₩30,128 | ₩30,128 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,981 | ₩29,981 | ₩29,901 | ₩29,901 | -0.27% | 2.5만 |
|---|
| 2026.09.25 | ₩30,289 | ₩30,289 | ₩30,289 | ₩30,289 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,115 | ₩30,262 | ₩30,101 | ₩30,262 | +0.49% | 800 |
|---|
| 2026.09.23 | ₩30,061 | ₩30,061 | ₩30,061 | ₩30,061 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,530 | ₩30,530 | ₩30,409 | ₩30,409 | -0.39% | 300 |
|---|
| 2026.09.21 | ₩30,155 | ₩30,155 | ₩30,155 | ₩30,155 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩29,673 | ₩29,673 | ₩29,673 | ₩29,673 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,606 | ₩29,606 | ₩29,606 | ₩29,606 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩29,057 | ₩29,138 | ₩28,937 | ₩28,937 | -0.41% | 1.3천 |
|---|
| 2026.09.15 | ₩28,696 | ₩28,696 | ₩28,696 | ₩28,696 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩28,749 | ₩28,910 | ₩28,749 | ₩28,910 | +0.56% | 900 |
|---|
| 2026.09.11 | ₩29,365 | ₩29,365 | ₩29,365 | ₩29,365 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩29,097 | ₩29,097 | ₩29,097 | ₩29,097 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩29,713 | ₩29,713 | ₩29,553 | ₩29,553 | -0.54% | 400 |
|---|
| 2026.09.08 | ₩29,874 | ₩29,874 | ₩29,874 | ₩29,874 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,432 | ₩29,432 | ₩29,432 | ₩29,432 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,312 | ₩29,312 | ₩29,312 | ₩29,312 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩28,816 | ₩28,816 | ₩28,816 | ₩28,816 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩28,656 | ₩28,656 | ₩28,656 | ₩28,656 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩29,218 | ₩29,218 | ₩29,218 | ₩29,218 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩29,352 | ₩29,352 | ₩29,352 | ₩29,352 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,396 | ₩30,396 | ₩30,396 | ₩30,396 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,115 | ₩30,115 | ₩30,115 | ₩30,115 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩29,793 | ₩29,874 | ₩29,700 | ₩29,807 | +0.04% | 700 |
|---|
| 2026.08.24 | ₩29,660 | ₩29,660 | ₩29,660 | ₩29,660 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩29,967 | ₩30,075 | ₩29,967 | ₩30,075 | +0.36% | 500 |
|---|
| 2026.08.20 | ₩29,834 | ₩29,834 | ₩29,834 | ₩29,834 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,315 | ₩30,315 | ₩30,315 | ₩30,315 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩30,677 | ₩30,677 | ₩30,677 | ₩30,677 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,761 | ₩31,948 | ₩31,707 | ₩31,948 | +0.59% | 400 |
|---|
| 2026.08.14 | ₩31,707 | ₩31,707 | ₩31,640 | ₩31,640 | -0.21% | 200 |
|---|
| 2026.08.13 | ₩31,627 | ₩31,681 | ₩31,480 | ₩31,480 | -0.47% | 2.2천 |
|---|
| 2026.08.12 | ₩31,614 | ₩31,614 | ₩31,587 | ₩31,587 | -0.08% | 300 |
|---|
| 2026.08.11 | ₩31,011 | ₩31,011 | ₩31,011 | ₩31,011 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩31,118 | ₩31,118 | ₩31,118 | ₩31,118 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,212 | ₩31,212 | ₩31,212 | ₩31,212 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩30,797 | ₩30,797 | ₩30,797 | ₩30,797 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,092 | ₩31,092 | ₩31,092 | ₩31,092 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,252 | ₩31,252 | ₩31,252 | ₩31,252 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,289 | ₩30,289 | ₩30,289 | ₩30,289 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩29,780 | ₩29,780 | ₩29,553 | ₩29,553 | -0.76% | 300 |
|---|
| 2026.07.30 | ₩28,897 | ₩29,432 | ₩28,897 | ₩29,432 | +1.85% | 300 |
|---|
| 2026.07.29 | ₩28,482 | ₩28,482 | ₩28,040 | ₩28,040 | -1.55% | 400 |
|---|
| 2026.07.28 | ₩28,509 | ₩29,004 | ₩28,509 | ₩29,004 | +1.74% | 500 |
|---|
| 2026.07.27 | ₩29,646 | ₩29,646 | ₩29,646 | ₩29,646 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩29,633 | ₩29,633 | ₩29,633 | ₩29,633 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,315 | ₩30,315 | ₩30,315 | ₩30,315 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,851 | ₩30,851 | ₩30,503 | ₩30,503 | -1.13% | 300 |
|---|
| 2026.07.21 | ₩30,075 | ₩30,824 | ₩30,075 | ₩30,824 | +2.49% | 900 |
|---|
| 2026.07.20 | ₩29,901 | ₩29,901 | ₩29,901 | ₩29,901 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,208 | ₩30,208 | ₩30,208 | ₩30,208 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,141 | ₩30,141 | ₩30,141 | ₩30,141 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,105 | ₩31,105 | ₩31,105 | ₩31,105 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,400 | ₩31,400 | ₩31,373 | ₩31,373 | -0.09% | 200 |
|---|
| 2026.07.13 | ₩31,078 | ₩31,078 | ₩31,078 | ₩31,078 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,801 | ₩32,042 | ₩31,801 | ₩32,042 | +0.76% | 200 |
|---|
| 2026.07.09 | ₩32,497 | ₩32,497 | ₩32,497 | ₩32,497 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,694 | ₩31,694 | ₩31,694 | ₩31,694 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩31,707 | ₩31,707 | ₩31,707 | ₩31,707 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,992 | ₩32,992 | ₩32,765 | ₩32,765 | -0.69% | 900 |
|---|
| 2026.07.02 | ₩32,363 | ₩32,363 | ₩32,363 | ₩32,363 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,572 | ₩34,572 | ₩34,572 | ₩34,572 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,501 | ₩33,501 | ₩33,113 | ₩33,113 | -1.16% | 800 |
|---|
| 2026.06.25 | ₩33,621 | ₩34,250 | ₩33,621 | ₩33,862 | +0.72% | 8.1천 |
|---|
| 2026.06.24 | ₩34,023 | ₩34,023 | ₩33,648 | ₩33,648 | -1.10% | 400 |
|---|
| 2026.06.23 | ₩34,264 | ₩34,264 | ₩33,996 | ₩33,996 | -0.78% | 1.3천 |
|---|
| 2026.06.22 | ₩34,719 | ₩34,893 | ₩34,719 | ₩34,893 | +0.50% | 200 |
|---|
| 2026.06.18 | ₩34,424 | ₩34,705 | ₩34,424 | ₩34,705 | +0.82% | 700 |
|---|
| 2026.06.17 | ₩34,398 | ₩34,398 | ₩33,795 | ₩33,795 | -1.75% | 600 |
|---|
| 2026.06.16 | ₩34,291 | ₩34,331 | ₩33,849 | ₩33,849 | -1.29% | 4.9천 |
|---|
| 2026.06.15 | ₩34,210 | ₩34,210 | ₩34,063 | ₩34,197 | -0.04% | 3.6천 |
|---|
| 2026.06.12 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,564 | ₩33,153 | ₩32,564 | ₩33,153 | +1.81% | 500 |
|---|
| 2026.06.10 | ₩32,096 | ₩32,096 | ₩31,574 | ₩31,574 | -1.63% | 400 |
|---|
| 2026.06.09 | ₩33,006 | ₩33,006 | ₩32,363 | ₩32,537 | -1.42% | 400 |
|---|
| 2026.06.08 | ₩32,925 | ₩32,925 | ₩32,604 | ₩32,644 | -0.85% | 1천 |
|---|
| 2026.06.05 | ₩32,149 | ₩32,457 | ₩32,149 | ₩32,430 | +0.87% | 2.8천 |
|---|
| 2026.06.04 | ₩34,558 | ₩34,558 | ₩34,558 | ₩34,558 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,371 | ₩34,545 | ₩34,264 | ₩34,264 | -0.31% | 400 |
|---|
| 2026.06.02 | ₩34,652 | ₩34,719 | ₩34,652 | ₩34,705 | +0.15% | 3.9천 |
|---|
| 2026.06.01 | ₩34,210 | ₩34,210 | ₩34,210 | ₩34,210 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,130 | ₩34,250 | ₩33,902 | ₩34,250 | +0.35% | 400 |
|---|
| 2026.05.28 | ₩34,130 | ₩34,384 | ₩34,130 | ₩34,384 | +0.75% | 400 |
|---|
| 2026.05.27 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩34,585 | ₩34,585 | ₩34,438 | ₩34,505 | -0.23% | 1.1천 |
|---|
| 2026.05.22 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,899 | ₩33,327 | ₩32,899 | ₩33,073 | +0.53% | 500 |
|---|
| 2026.05.20 | ₩32,055 | ₩32,551 | ₩32,055 | ₩32,551 | +1.54% | 100 |
|---|
| 2026.05.19 | ₩31,319 | ₩31,560 | ₩31,319 | ₩31,466 | +0.47% | 300 |
|---|
| 2026.05.18 | ₩32,510 | ₩32,510 | ₩31,587 | ₩31,801 | -2.18% | 1.8만 |
|---|