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 | ₩30,352 | ₩30,352 | ₩30,352 | ₩30,352 | 0.00% | 100 |
| 2026.10.08 | ₩29,964 | ₩29,964 | ₩29,803 | ₩29,803 | -0.54% | 200 |
| 2026.10.07 | ₩30,379 | ₩30,379 | ₩30,379 | ₩30,379 | 0.00% | 100 |
| 2026.10.06 | ₩31,077 | ₩31,077 | ₩31,077 | ₩31,077 | 0.00% | 100 |
| 2026.10.05 | ₩31,224 | ₩31,224 | ₩31,224 | ₩31,224 | 0.00% | 100 |
| 2026.10.02 | ₩31,197 | ₩31,197 | ₩30,996 | ₩31,050 | -0.47% | 1천 |
| 2026.10.01 | ₩30,567 | ₩30,567 | ₩30,567 | ₩30,567 | 0.00% | 100 |
| 2026.09.30 | ₩30,299 | ₩30,299 | ₩30,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,299 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩30,192 | ₩30,192 | ₩30,192 | ₩30,192 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩30,044 | ₩30,044 | ₩29,964 | ₩29,964 | -0.27% | 2.5만 |
|---|
| 2026.09.25 | ₩30,352 | ₩30,352 | ₩30,352 | ₩30,352 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,178 | ₩30,326 | ₩30,165 | ₩30,326 | +0.49% | 800 |
|---|
| 2026.09.23 | ₩30,124 | ₩30,124 | ₩30,124 | ₩30,124 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,594 | ₩30,594 | ₩30,473 | ₩30,473 | -0.39% | 300 |
|---|
| 2026.09.21 | ₩30,218 | ₩30,218 | ₩30,218 | ₩30,218 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩29,736 | ₩29,736 | ₩29,736 | ₩29,736 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,668 | ₩29,668 | ₩29,668 | ₩29,668 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩29,119 | ₩29,199 | ₩28,998 | ₩28,998 | -0.41% | 1.3천 |
|---|
| 2026.09.15 | ₩28,756 | ₩28,756 | ₩28,756 | ₩28,756 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩28,810 | ₩28,971 | ₩28,810 | ₩28,971 | +0.56% | 900 |
|---|
| 2026.09.11 | ₩29,427 | ₩29,427 | ₩29,427 | ₩29,427 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩29,159 | ₩29,159 | ₩29,159 | ₩29,159 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩29,776 | ₩29,776 | ₩29,615 | ₩29,615 | -0.54% | 400 |
|---|
| 2026.09.08 | ₩29,937 | ₩29,937 | ₩29,937 | ₩29,937 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,494 | ₩29,494 | ₩29,494 | ₩29,494 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,373 | ₩29,373 | ₩29,373 | ₩29,373 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩28,877 | ₩28,877 | ₩28,877 | ₩28,877 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩28,716 | ₩28,716 | ₩28,716 | ₩28,716 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩29,279 | ₩29,279 | ₩29,279 | ₩29,279 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩29,414 | ₩29,414 | ₩29,414 | ₩29,414 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,460 | ₩30,460 | ₩30,460 | ₩30,460 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,178 | ₩30,178 | ₩30,178 | ₩30,178 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩29,856 | ₩29,937 | ₩29,762 | ₩29,870 | +0.04% | 700 |
|---|
| 2026.08.24 | ₩29,722 | ₩29,722 | ₩29,722 | ₩29,722 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩30,031 | ₩30,138 | ₩30,031 | ₩30,138 | +0.36% | 500 |
|---|
| 2026.08.20 | ₩29,896 | ₩29,896 | ₩29,896 | ₩29,896 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,379 | ₩30,379 | ₩30,379 | ₩30,379 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩30,741 | ₩30,741 | ₩30,741 | ₩30,741 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,828 | ₩32,016 | ₩31,774 | ₩32,016 | +0.59% | 400 |
|---|
| 2026.08.14 | ₩31,774 | ₩31,774 | ₩31,707 | ₩31,707 | -0.21% | 200 |
|---|
| 2026.08.13 | ₩31,694 | ₩31,747 | ₩31,546 | ₩31,546 | -0.47% | 2.2천 |
|---|
| 2026.08.12 | ₩31,680 | ₩31,680 | ₩31,654 | ₩31,654 | -0.08% | 300 |
|---|
| 2026.08.11 | ₩31,077 | ₩31,077 | ₩31,077 | ₩31,077 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩31,184 | ₩31,184 | ₩31,184 | ₩31,184 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,278 | ₩31,278 | ₩31,278 | ₩31,278 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩30,862 | ₩30,862 | ₩30,862 | ₩30,862 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,157 | ₩31,157 | ₩31,157 | ₩31,157 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,318 | ₩31,318 | ₩31,318 | ₩31,318 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,352 | ₩30,352 | ₩30,352 | ₩30,352 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩29,843 | ₩29,843 | ₩29,615 | ₩29,615 | -0.76% | 300 |
|---|
| 2026.07.30 | ₩28,958 | ₩29,494 | ₩28,958 | ₩29,494 | +1.85% | 300 |
|---|
| 2026.07.29 | ₩28,542 | ₩28,542 | ₩28,099 | ₩28,099 | -1.55% | 400 |
|---|
| 2026.07.28 | ₩28,569 | ₩29,065 | ₩28,569 | ₩29,065 | +1.74% | 500 |
|---|
| 2026.07.27 | ₩29,709 | ₩29,709 | ₩29,709 | ₩29,709 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩29,695 | ₩29,695 | ₩29,695 | ₩29,695 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,379 | ₩30,379 | ₩30,379 | ₩30,379 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,916 | ₩30,916 | ₩30,567 | ₩30,567 | -1.13% | 300 |
|---|
| 2026.07.21 | ₩30,138 | ₩30,889 | ₩30,138 | ₩30,889 | +2.49% | 900 |
|---|
| 2026.07.20 | ₩29,964 | ₩29,964 | ₩29,964 | ₩29,964 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,272 | ₩30,272 | ₩30,272 | ₩30,272 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,205 | ₩30,205 | ₩30,205 | ₩30,205 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,171 | ₩31,171 | ₩31,171 | ₩31,171 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,466 | ₩31,466 | ₩31,439 | ₩31,439 | -0.09% | 200 |
|---|
| 2026.07.13 | ₩31,144 | ₩31,144 | ₩31,144 | ₩31,144 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,868 | ₩32,110 | ₩31,868 | ₩32,110 | +0.76% | 200 |
|---|
| 2026.07.09 | ₩32,566 | ₩32,566 | ₩32,566 | ₩32,566 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,761 | ₩31,761 | ₩31,761 | ₩31,761 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩31,774 | ₩31,774 | ₩31,774 | ₩31,774 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,062 | ₩33,062 | ₩32,834 | ₩32,834 | -0.69% | 900 |
|---|
| 2026.07.02 | ₩32,431 | ₩32,431 | ₩32,431 | ₩32,431 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,644 | ₩34,644 | ₩34,644 | ₩34,644 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,571 | ₩33,571 | ₩33,183 | ₩33,183 | -1.16% | 800 |
|---|
| 2026.06.25 | ₩33,692 | ₩34,323 | ₩33,692 | ₩33,934 | +0.72% | 8.1천 |
|---|
| 2026.06.24 | ₩34,095 | ₩34,095 | ₩33,719 | ₩33,719 | -1.10% | 400 |
|---|
| 2026.06.23 | ₩34,336 | ₩34,336 | ₩34,068 | ₩34,068 | -0.78% | 1.3천 |
|---|
| 2026.06.22 | ₩34,792 | ₩34,966 | ₩34,792 | ₩34,966 | +0.50% | 200 |
|---|
| 2026.06.18 | ₩34,497 | ₩34,779 | ₩34,497 | ₩34,779 | +0.82% | 700 |
|---|
| 2026.06.17 | ₩34,470 | ₩34,470 | ₩33,867 | ₩33,867 | -1.75% | 600 |
|---|
| 2026.06.16 | ₩34,363 | ₩34,403 | ₩33,920 | ₩33,920 | -1.29% | 4.9천 |
|---|
| 2026.06.15 | ₩34,282 | ₩34,282 | ₩34,135 | ₩34,269 | -0.04% | 3.6천 |
|---|
| 2026.06.12 | ₩33,357 | ₩33,357 | ₩33,357 | ₩33,357 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,633 | ₩33,223 | ₩32,633 | ₩33,223 | +1.81% | 500 |
|---|
| 2026.06.10 | ₩32,163 | ₩32,163 | ₩31,640 | ₩31,640 | -1.63% | 400 |
|---|
| 2026.06.09 | ₩33,075 | ₩33,075 | ₩32,431 | ₩32,606 | -1.42% | 400 |
|---|
| 2026.06.08 | ₩32,995 | ₩32,995 | ₩32,673 | ₩32,713 | -0.85% | 1천 |
|---|
| 2026.06.05 | ₩32,217 | ₩32,525 | ₩32,217 | ₩32,498 | +0.87% | 2.8천 |
|---|
| 2026.06.04 | ₩34,631 | ₩34,631 | ₩34,631 | ₩34,631 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,443 | ₩34,618 | ₩34,336 | ₩34,336 | -0.31% | 400 |
|---|
| 2026.06.02 | ₩34,725 | ₩34,792 | ₩34,725 | ₩34,779 | +0.15% | 3.9천 |
|---|
| 2026.06.01 | ₩34,282 | ₩34,282 | ₩34,282 | ₩34,282 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,202 | ₩34,323 | ₩33,974 | ₩34,323 | +0.35% | 400 |
|---|
| 2026.05.28 | ₩34,202 | ₩34,457 | ₩34,202 | ₩34,457 | +0.75% | 400 |
|---|
| 2026.05.27 | ₩34,229 | ₩34,229 | ₩34,229 | ₩34,229 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩34,658 | ₩34,658 | ₩34,510 | ₩34,577 | -0.23% | 1.1천 |
|---|
| 2026.05.22 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,968 | ₩33,397 | ₩32,968 | ₩33,142 | +0.53% | 500 |
|---|
| 2026.05.20 | ₩32,123 | ₩32,619 | ₩32,123 | ₩32,619 | +1.54% | 100 |
|---|
| 2026.05.19 | ₩31,385 | ₩31,627 | ₩31,385 | ₩31,533 | +0.47% | 300 |
|---|
| 2026.05.18 | ₩32,579 | ₩32,579 | ₩31,654 | ₩31,868 | -2.18% | 1.8만 |
|---|