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 | ₩30,348 | ₩30,348 | ₩30,348 | ₩30,348 | 0.00% | 100 |
| 2026.10.08 | ₩29,960 | ₩29,960 | ₩29,799 | ₩29,799 | -0.54% | 200 |
| 2026.10.07 | ₩30,375 | ₩30,375 | ₩30,375 | ₩30,375 | 0.00% | 100 |
| 2026.10.06 | ₩31,073 | ₩31,073 | ₩31,073 | ₩31,073 | 0.00% | 100 |
| 2026.10.05 | ₩31,220 | ₩31,220 | ₩31,220 | ₩31,220 | 0.00% | 100 |
| 2026.10.02 | ₩31,193 | ₩31,193 | ₩30,992 | ₩31,046 | -0.47% | 1천 |
| 2026.10.01 | ₩30,563 | ₩30,563 | ₩30,563 | ₩30,563 | 0.00% | 100 |
| 2026.09.30 | ₩30,295 | ₩30,295 | ₩30,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,295 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩30,187 | ₩30,187 | ₩30,187 | ₩30,187 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩30,040 | ₩30,040 | ₩29,960 | ₩29,960 | -0.27% | 2.5만 |
|---|
| 2026.09.25 | ₩30,348 | ₩30,348 | ₩30,348 | ₩30,348 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,174 | ₩30,322 | ₩30,161 | ₩30,322 | +0.49% | 800 |
|---|
| 2026.09.23 | ₩30,120 | ₩30,120 | ₩30,120 | ₩30,120 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,590 | ₩30,590 | ₩30,469 | ₩30,469 | -0.39% | 300 |
|---|
| 2026.09.21 | ₩30,214 | ₩30,214 | ₩30,214 | ₩30,214 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩29,732 | ₩29,732 | ₩29,732 | ₩29,732 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,664 | ₩29,664 | ₩29,664 | ₩29,664 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩29,115 | ₩29,195 | ₩28,994 | ₩28,994 | -0.41% | 1.3천 |
|---|
| 2026.09.15 | ₩28,753 | ₩28,753 | ₩28,753 | ₩28,753 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩28,806 | ₩28,967 | ₩28,806 | ₩28,967 | +0.56% | 900 |
|---|
| 2026.09.11 | ₩29,423 | ₩29,423 | ₩29,423 | ₩29,423 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩29,155 | ₩29,155 | ₩29,155 | ₩29,155 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩29,772 | ₩29,772 | ₩29,611 | ₩29,611 | -0.54% | 400 |
|---|
| 2026.09.08 | ₩29,933 | ₩29,933 | ₩29,933 | ₩29,933 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,490 | ₩29,490 | ₩29,490 | ₩29,490 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,369 | ₩29,369 | ₩29,369 | ₩29,369 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩28,873 | ₩28,873 | ₩28,873 | ₩28,873 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩28,712 | ₩28,712 | ₩28,712 | ₩28,712 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩29,276 | ₩29,276 | ₩29,276 | ₩29,276 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩29,410 | ₩29,410 | ₩29,410 | ₩29,410 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,456 | ₩30,456 | ₩30,456 | ₩30,456 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,174 | ₩30,174 | ₩30,174 | ₩30,174 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩29,852 | ₩29,933 | ₩29,758 | ₩29,866 | +0.04% | 700 |
|---|
| 2026.08.24 | ₩29,718 | ₩29,718 | ₩29,718 | ₩29,718 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩30,027 | ₩30,134 | ₩30,027 | ₩30,134 | +0.36% | 500 |
|---|
| 2026.08.20 | ₩29,892 | ₩29,892 | ₩29,892 | ₩29,892 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,375 | ₩30,375 | ₩30,375 | ₩30,375 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩30,737 | ₩30,737 | ₩30,737 | ₩30,737 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,824 | ₩32,011 | ₩31,770 | ₩32,011 | +0.59% | 400 |
|---|
| 2026.08.14 | ₩31,770 | ₩31,770 | ₩31,703 | ₩31,703 | -0.21% | 200 |
|---|
| 2026.08.13 | ₩31,689 | ₩31,743 | ₩31,542 | ₩31,542 | -0.47% | 2.2천 |
|---|
| 2026.08.12 | ₩31,676 | ₩31,676 | ₩31,649 | ₩31,649 | -0.08% | 300 |
|---|
| 2026.08.11 | ₩31,073 | ₩31,073 | ₩31,073 | ₩31,073 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩31,180 | ₩31,180 | ₩31,180 | ₩31,180 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,274 | ₩31,274 | ₩31,274 | ₩31,274 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩30,858 | ₩30,858 | ₩30,858 | ₩30,858 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,153 | ₩31,153 | ₩31,153 | ₩31,153 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,314 | ₩31,314 | ₩31,314 | ₩31,314 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,348 | ₩30,348 | ₩30,348 | ₩30,348 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩29,839 | ₩29,839 | ₩29,611 | ₩29,611 | -0.76% | 300 |
|---|
| 2026.07.30 | ₩28,954 | ₩29,490 | ₩28,954 | ₩29,490 | +1.85% | 300 |
|---|
| 2026.07.29 | ₩28,538 | ₩28,538 | ₩28,095 | ₩28,095 | -1.55% | 400 |
|---|
| 2026.07.28 | ₩28,565 | ₩29,061 | ₩28,565 | ₩29,061 | +1.74% | 500 |
|---|
| 2026.07.27 | ₩29,705 | ₩29,705 | ₩29,705 | ₩29,705 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩29,691 | ₩29,691 | ₩29,691 | ₩29,691 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,375 | ₩30,375 | ₩30,375 | ₩30,375 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,912 | ₩30,912 | ₩30,563 | ₩30,563 | -1.13% | 300 |
|---|
| 2026.07.21 | ₩30,134 | ₩30,885 | ₩30,134 | ₩30,885 | +2.49% | 900 |
|---|
| 2026.07.20 | ₩29,960 | ₩29,960 | ₩29,960 | ₩29,960 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,268 | ₩30,268 | ₩30,268 | ₩30,268 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,201 | ₩30,201 | ₩30,201 | ₩30,201 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,166 | ₩31,166 | ₩31,166 | ₩31,166 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,462 | ₩31,462 | ₩31,435 | ₩31,435 | -0.09% | 200 |
|---|
| 2026.07.13 | ₩31,140 | ₩31,140 | ₩31,140 | ₩31,140 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,864 | ₩32,105 | ₩31,864 | ₩32,105 | +0.76% | 200 |
|---|
| 2026.07.09 | ₩32,561 | ₩32,561 | ₩32,561 | ₩32,561 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,757 | ₩31,757 | ₩31,757 | ₩31,757 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩31,770 | ₩31,770 | ₩31,770 | ₩31,770 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,057 | ₩33,057 | ₩32,829 | ₩32,829 | -0.69% | 900 |
|---|
| 2026.07.02 | ₩32,427 | ₩32,427 | ₩32,427 | ₩32,427 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,567 | ₩33,567 | ₩33,178 | ₩33,178 | -1.16% | 800 |
|---|
| 2026.06.25 | ₩33,688 | ₩34,318 | ₩33,688 | ₩33,929 | +0.72% | 8.1천 |
|---|
| 2026.06.24 | ₩34,090 | ₩34,090 | ₩33,714 | ₩33,714 | -1.10% | 400 |
|---|
| 2026.06.23 | ₩34,331 | ₩34,331 | ₩34,063 | ₩34,063 | -0.78% | 1.3천 |
|---|
| 2026.06.22 | ₩34,787 | ₩34,962 | ₩34,787 | ₩34,962 | +0.50% | 200 |
|---|
| 2026.06.18 | ₩34,492 | ₩34,774 | ₩34,492 | ₩34,774 | +0.82% | 700 |
|---|
| 2026.06.17 | ₩34,466 | ₩34,466 | ₩33,862 | ₩33,862 | -1.75% | 600 |
|---|
| 2026.06.16 | ₩34,358 | ₩34,398 | ₩33,916 | ₩33,916 | -1.29% | 4.9천 |
|---|
| 2026.06.15 | ₩34,278 | ₩34,278 | ₩34,130 | ₩34,264 | -0.04% | 3.6천 |
|---|
| 2026.06.12 | ₩33,352 | ₩33,352 | ₩33,352 | ₩33,352 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,628 | ₩33,218 | ₩32,628 | ₩33,218 | +1.81% | 500 |
|---|
| 2026.06.10 | ₩32,159 | ₩32,159 | ₩31,636 | ₩31,636 | -1.63% | 400 |
|---|
| 2026.06.09 | ₩33,071 | ₩33,071 | ₩32,427 | ₩32,601 | -1.42% | 400 |
|---|
| 2026.06.08 | ₩32,990 | ₩32,990 | ₩32,668 | ₩32,709 | -0.85% | 1천 |
|---|
| 2026.06.05 | ₩32,213 | ₩32,521 | ₩32,213 | ₩32,494 | +0.87% | 2.8천 |
|---|
| 2026.06.04 | ₩34,626 | ₩34,626 | ₩34,626 | ₩34,626 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,439 | ₩34,613 | ₩34,331 | ₩34,331 | -0.31% | 400 |
|---|
| 2026.06.02 | ₩34,720 | ₩34,787 | ₩34,720 | ₩34,774 | +0.15% | 3.9천 |
|---|
| 2026.06.01 | ₩34,278 | ₩34,278 | ₩34,278 | ₩34,278 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,197 | ₩34,318 | ₩33,969 | ₩34,318 | +0.35% | 400 |
|---|
| 2026.05.28 | ₩34,197 | ₩34,452 | ₩34,197 | ₩34,452 | +0.75% | 400 |
|---|
| 2026.05.27 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩34,653 | ₩34,653 | ₩34,506 | ₩34,573 | -0.23% | 1.1천 |
|---|
| 2026.05.22 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,964 | ₩33,393 | ₩32,964 | ₩33,138 | +0.53% | 500 |
|---|
| 2026.05.20 | ₩32,119 | ₩32,615 | ₩32,119 | ₩32,615 | +1.54% | 100 |
|---|
| 2026.05.19 | ₩31,381 | ₩31,622 | ₩31,381 | ₩31,529 | +0.47% | 300 |
|---|
| 2026.05.18 | ₩32,575 | ₩32,575 | ₩31,649 | ₩31,864 | -2.18% | 1.8만 |
|---|