시장 데이터를 불러오는 중
전체 종목
Pathfinder Disciplined US Equity ETF 과거 주가
Pathfinder Disciplined US Equity ETF · PFDE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pathfinder Disciplined US Equity ETF · PFDE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,116 | ₩38,249 | ₩38,116 | ₩38,229 | +0.30% | 1.2만 |
| 2026.10.08 | ₩38,162 | ₩38,196 | ₩37,875 | ₩37,985 | -0.47% | 1.7만 |
| 2026.10.07 | ₩38,169 | ₩38,329 | ₩38,102 | ₩38,294 | +0.33% | 1.1만 |
| 2026.10.06 | ₩38,302 | ₩38,421 | ₩38,272 | ₩38,300 | -0.01% | 4.4만 |
| 2026.10.05 | ₩37,915 | ₩40,151 | ₩37,875 | ₩38,106 | +0.50% | 2.1만 |
| 2026.10.02 | ₩38,009 | ₩38,089 | ₩37,822 | ₩37,921 | -0.23% | 2.1만 |
| 2026.10.01 | ₩37,528 | ₩37,742 | ₩37,395 | ₩37,682 | +0.41% | 3.3만 |
| 2026.09.30 | ₩37,843 | ₩37,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,632 |
| -0.56% |
| 1.2만 |
| 2026.09.29 | ₩37,875 | ₩37,875 | ₩37,635 | ₩37,653 | -0.59% | 1.4만 |
|---|
| 2026.09.28 | ₩38,102 | ₩38,102 | ₩37,715 | ₩37,738 | -0.96% | 1.2만 |
|---|
| 2026.09.25 | ₩37,849 | ₩38,129 | ₩37,849 | ₩38,108 | +0.68% | 9.3천 |
|---|
| 2026.09.24 | ₩37,795 | ₩37,889 | ₩37,675 | ₩37,850 | +0.14% | 1.1만 |
|---|
| 2026.09.23 | ₩38,156 | ₩38,156 | ₩37,809 | ₩37,901 | -0.67% | 2.4만 |
|---|
| 2026.09.22 | ₩38,389 | ₩38,389 | ₩38,196 | ₩38,314 | -0.19% | 3.2만 |
|---|
| 2026.09.21 | ₩38,089 | ₩38,383 | ₩38,076 | ₩38,305 | +0.57% | 1.5만 |
|---|
| 2026.09.18 | ₩37,582 | ₩37,739 | ₩37,508 | ₩37,739 | +0.42% | 1.6만 |
|---|
| 2026.09.17 | ₩37,415 | ₩37,635 | ₩37,415 | ₩37,599 | +0.49% | 3.7만 |
|---|
| 2026.09.16 | ₩37,288 | ₩37,355 | ₩36,794 | ₩36,995 | -0.79% | 9.8천 |
|---|
| 2026.09.15 | ₩37,288 | ₩37,288 | ₩37,088 | ₩37,139 | -0.40% | 9.1천 |
|---|
| 2026.09.14 | ₩37,395 | ₩37,462 | ₩37,343 | ₩37,343 | -0.14% | 7.8천 |
|---|
| 2026.09.11 | ₩37,849 | ₩37,915 | ₩37,769 | ₩37,797 | -0.14% | 1.2만 |
|---|
| 2026.09.10 | ₩37,475 | ₩37,608 | ₩37,475 | ₩37,484 | +0.02% | 1.3만 |
|---|
| 2026.09.09 | ₩37,849 | ₩37,849 | ₩37,729 | ₩37,746 | -0.27% | 1.2만 |
|---|
| 2026.09.08 | ₩38,049 | ₩38,169 | ₩37,955 | ₩37,955 | -0.25% | 3.3만 |
|---|
| 2026.09.04 | ₩38,156 | ₩38,169 | ₩38,049 | ₩38,140 | -0.04% | 2.4만 |
|---|
| 2026.09.03 | ₩37,742 | ₩38,142 | ₩37,742 | ₩38,072 | +0.87% | 1.1만 |
|---|
| 2026.09.02 | ₩37,622 | ₩37,795 | ₩37,622 | ₩37,739 | +0.31% | 1.6만 |
|---|
| 2026.09.01 | ₩37,502 | ₩37,608 | ₩37,422 | ₩37,450 | -0.14% | 1.3만 |
|---|
| 2026.08.31 | ₩37,715 | ₩37,769 | ₩37,628 | ₩37,769 | +0.14% | 2만 |
|---|
| 2026.08.28 | ₩37,969 | ₩37,982 | ₩37,875 | ₩37,933 | -0.09% | 2.1만 |
|---|
| 2026.08.27 | ₩37,875 | ₩38,085 | ₩37,870 | ₩38,085 | +0.55% | 4.8천 |
|---|
| 2026.08.26 | ₩37,875 | ₩37,982 | ₩37,791 | ₩37,883 | +0.02% | 1.9만 |
|---|
| 2026.08.25 | ₩37,822 | ₩37,942 | ₩37,795 | ₩37,922 | +0.26% | 1.8만 |
|---|
| 2026.08.24 | ₩37,835 | ₩37,835 | ₩37,575 | ₩37,691 | -0.38% | 1.3만 |
|---|
| 2026.08.21 | ₩37,915 | ₩38,062 | ₩37,809 | ₩37,934 | +0.05% | 1.4만 |
|---|
| 2026.08.20 | ₩37,982 | ₩38,009 | ₩37,766 | ₩37,766 | -0.57% | 1.3만 |
|---|
| 2026.08.19 | ₩38,236 | ₩38,236 | ₩38,062 | ₩38,062 | -0.45% | 1.5만 |
|---|
| 2026.08.18 | ₩38,209 | ₩38,262 | ₩38,142 | ₩38,170 | -0.10% | 2.9만 |
|---|
| 2026.08.17 | ₩38,823 | ₩38,823 | ₩38,619 | ₩38,619 | -0.53% | 1.1만 |
|---|
| 2026.08.14 | ₩38,770 | ₩38,770 | ₩38,583 | ₩38,676 | -0.24% | 1.1만 |
|---|
| 2026.08.13 | ₩38,689 | ₩38,743 | ₩38,609 | ₩38,664 | -0.07% | 2.4만 |
|---|
| 2026.08.12 | ₩38,569 | ₩38,569 | ₩38,316 | ₩38,356 | -0.55% | 1.1만 |
|---|
| 2026.08.11 | ₩38,236 | ₩38,252 | ₩38,049 | ₩38,053 | -0.48% | 3.2만 |
|---|
| 2026.08.10 | ₩38,222 | ₩38,423 | ₩38,209 | ₩38,218 | -0.01% | 7.8천 |
|---|
| 2026.08.07 | ₩38,112 | ₩38,396 | ₩38,112 | ₩38,353 | +0.63% | 2만 |
|---|
| 2026.08.06 | ₩38,102 | ₩38,369 | ₩38,102 | ₩38,148 | +0.12% | 1.3만 |
|---|
| 2026.08.05 | ₩38,783 | ₩38,796 | ₩38,358 | ₩38,358 | -1.09% | 1.4만 |
|---|
| 2026.08.04 | ₩38,049 | ₩38,381 | ₩38,009 | ₩38,313 | +0.69% | 8.7천 |
|---|
| 2026.08.03 | ₩37,335 | ₩37,662 | ₩37,335 | ₩37,602 | +0.71% | 1.2만 |
|---|
| 2026.07.31 | ₩36,721 | ₩37,128 | ₩36,721 | ₩37,128 | +1.11% | 4.1천 |
|---|
| 2026.07.30 | ₩36,514 | ₩36,801 | ₩36,387 | ₩36,801 | +0.79% | 9.7천 |
|---|
| 2026.07.29 | ₩36,087 | ₩36,407 | ₩35,777 | ₩35,777 | -0.86% | 1.9만 |
|---|
| 2026.07.28 | ₩36,354 | ₩36,621 | ₩36,180 | ₩36,537 | +0.50% | 2.3만 |
|---|
| 2026.07.27 | ₩36,968 | ₩37,088 | ₩36,354 | ₩36,574 | -1.06% | 2.4만 |
|---|
| 2026.07.24 | ₩36,808 | ₩37,035 | ₩36,581 | ₩36,634 | -0.47% | 2.4만 |
|---|
| 2026.07.23 | ₩36,949 | ₩36,955 | ₩36,748 | ₩36,800 | -0.40% | 6.2천 |
|---|
| 2026.07.22 | ₩37,235 | ₩37,487 | ₩37,235 | ₩37,299 | +0.17% | 1.6만 |
|---|
| 2026.07.21 | ₩36,968 | ₩37,241 | ₩36,955 | ₩37,199 | +0.62% | 1.9만 |
|---|
| 2026.07.20 | ₩36,802 | ₩36,861 | ₩36,621 | ₩36,645 | -0.43% | 4.7만 |
|---|
| 2026.07.17 | ₩36,749 | ₩36,857 | ₩36,597 | ₩36,637 | -0.31% | 5.8만 |
|---|
| 2026.07.16 | ₩37,201 | ₩37,201 | ₩36,840 | ₩36,916 | -0.77% | 6.8천 |
|---|
| 2026.07.15 | ₩37,235 | ₩37,396 | ₩37,081 | ₩37,396 | +0.43% | 7.6만 |
|---|
| 2026.07.14 | ₩37,228 | ₩37,342 | ₩37,201 | ₩37,308 | +0.22% | 26.2만 |
|---|
| 2026.07.13 | ₩37,195 | ₩37,248 | ₩37,001 | ₩37,056 | -0.37% | 4.7만 |
|---|
| 2026.07.10 | ₩37,336 | ₩37,555 | ₩37,336 | ₩37,535 | +0.53% | 1.4만 |
|---|
| 2026.07.09 | ₩37,221 | ₩37,448 | ₩37,221 | ₩37,327 | +0.28% | 1.6만 |
|---|
| 2026.07.08 | ₩36,874 | ₩36,995 | ₩36,567 | ₩36,973 | +0.27% | 3.3만 |
|---|
| 2026.07.07 | ₩36,968 | ₩37,048 | ₩36,768 | ₩36,921 | -0.13% | 1.6만 |
|---|
| 2026.07.06 | ₩37,115 | ₩37,181 | ₩37,061 | ₩37,141 | +0.07% | 6만 |
|---|
| 2026.07.02 | ₩37,161 | ₩37,275 | ₩36,447 | ₩36,744 | -1.12% | 3.6만 |
|---|
| 2026.07.01 | ₩36,941 | ₩37,101 | ₩36,914 | ₩36,932 | -0.03% | 1.8만 |
|---|
| 2026.06.30 | ₩37,135 | ₩37,228 | ₩37,028 | ₩37,224 | +0.24% | 1.1만 |
|---|
| 2026.06.29 | ₩36,661 | ₩36,955 | ₩36,327 | ₩36,914 | +0.69% | 7.3천 |
|---|
| 2026.06.26 | ₩36,581 | ₩36,714 | ₩36,367 | ₩36,490 | -0.25% | 2.5만 |
|---|
| 2026.06.25 | ₩36,554 | ₩36,886 | ₩36,554 | ₩36,692 | +0.38% | 1.5만 |
|---|
| 2026.06.24 | ₩36,861 | ₩36,995 | ₩36,434 | ₩36,541 | -0.87% | 3.9만 |
|---|
| 2026.06.23 | ₩36,421 | ₩36,888 | ₩36,421 | ₩36,693 | +0.75% | 1.4만 |
|---|
| 2026.06.22 | ₩37,635 | ₩37,635 | ₩37,288 | ₩37,328 | -0.82% | 2.4만 |
|---|
| 2026.06.18 | ₩37,403 | ₩37,422 | ₩37,302 | ₩37,406 | +0.01% | 1.1만 |
|---|
| 2026.06.17 | ₩37,382 | ₩37,395 | ₩36,874 | ₩36,874 | -1.36% | 2.9만 |
|---|
| 2026.06.16 | ₩37,582 | ₩37,588 | ₩35,673 | ₩37,255 | -0.87% | 1.1만 |
|---|
| 2026.06.15 | ₩37,382 | ₩37,622 | ₩37,382 | ₩37,484 | +0.27% | 1.1만 |
|---|
| 2026.06.12 | ₩36,501 | ₩36,794 | ₩36,501 | ₩36,685 | +0.50% | 1만 |
|---|
| 2026.06.11 | ₩35,914 | ₩36,506 | ₩35,820 | ₩36,506 | +1.65% | 2만 |
|---|
| 2026.06.10 | ₩36,180 | ₩36,261 | ₩35,667 | ₩35,667 | -1.42% | 2만 |
|---|
| 2026.06.09 | ₩36,901 | ₩36,901 | ₩35,687 | ₩36,285 | -1.67% | 1.6만 |
|---|
| 2026.06.08 | ₩36,621 | ₩36,648 | ₩36,401 | ₩36,422 | -0.54% | 2.6만 |
|---|
| 2026.06.05 | ₩36,981 | ₩37,048 | ₩36,180 | ₩36,295 | -1.85% | 1만 |
|---|
| 2026.06.04 | ₩37,208 | ₩37,528 | ₩37,208 | ₩37,459 | +0.67% | 2.6만 |
|---|
| 2026.06.03 | ₩37,582 | ₩37,582 | ₩37,472 | ₩37,472 | -0.29% | 6.6만 |
|---|
| 2026.06.02 | ₩37,742 | ₩37,755 | ₩37,675 | ₩37,710 | -0.08% | 7.7천 |
|---|
| 2026.06.01 | ₩37,582 | ₩37,795 | ₩37,528 | ₩37,667 | +0.23% | 1.6만 |
|---|
| 2026.05.29 | ₩37,689 | ₩37,689 | ₩37,408 | ₩37,502 | -0.50% | 9.9천 |
|---|
| 2026.05.28 | ₩37,128 | ₩37,435 | ₩37,128 | ₩37,407 | +0.75% | 1.9만 |
|---|
| 2026.05.27 | ₩37,168 | ₩37,228 | ₩37,068 | ₩37,200 | +0.09% | 3.1만 |
|---|
| 2026.05.26 | ₩37,141 | ₩37,168 | ₩36,981 | ₩37,131 | -0.03% | 1.8만 |
|---|
| 2026.05.22 | ₩36,808 | ₩36,848 | ₩36,648 | ₩36,658 | -0.41% | 1.6만 |
|---|
| 2026.05.21 | ₩36,249 | ₩36,621 | ₩36,233 | ₩36,541 | +0.81% | 2.2만 |
|---|
| 2026.05.20 | ₩35,955 | ₩36,367 | ₩35,955 | ₩36,342 | +1.08% | 1.6만 |
|---|
| 2026.05.19 | ₩35,887 | ₩36,114 | ₩35,701 | ₩35,845 | -0.12% | 1.3만 |
|---|
| 2026.05.18 | ₩36,341 | ₩36,341 | ₩35,860 | ₩36,124 | -0.59% | 3.5만 |
|---|
| 2026.05.15 | ₩36,514 | ₩36,661 | ₩36,399 | ₩36,399 | -0.31% | 9.5천 |
|---|
| 2026.05.14 | ₩36,955 | ₩37,088 | ₩36,955 | ₩36,997 | +0.12% | 2.9만 |
|---|
| 2026.05.13 | ₩36,421 | ₩36,834 | ₩36,407 | ₩36,721 | +0.82% | 26.3만 |
|---|
| 2026.05.12 | ₩36,327 | ₩36,435 | ₩36,100 | ₩36,435 | +0.30% | 1.5만 |
|---|
| 2026.05.11 | ₩36,501 | ₩36,664 | ₩36,461 | ₩36,526 | +0.07% | 8.1천 |
|---|
| 2026.05.08 | ₩36,354 | ₩36,461 | ₩36,354 | ₩36,390 | +0.10% | 1.5만 |
|---|
| 2026.05.07 | ₩36,174 | ₩36,194 | ₩35,833 | ₩35,904 | -0.75% | 1.4만 |
|---|
| 2026.05.06 | ₩35,807 | ₩36,247 | ₩35,807 | ₩36,160 | +0.99% | 2.4만 |
|---|
| 2026.05.05 | ₩35,527 | ₩35,607 | ₩35,497 | ₩35,497 | -0.08% | 1.4만 |
|---|
| 2026.05.04 | ₩35,326 | ₩35,380 | ₩35,033 | ₩35,125 | -0.57% | 8천 |
|---|
| 2026.05.01 | ₩35,286 | ₩35,366 | ₩35,257 | ₩35,257 | -0.08% | 1.9만 |
|---|
| 2026.04.30 | ₩34,813 | ₩35,220 | ₩34,813 | ₩35,143 | +0.95% | 3.9만 |
|---|
| 2026.04.29 | ₩34,859 | ₩34,926 | ₩34,806 | ₩34,883 | +0.07% | 1.2만 |
|---|
| 2026.04.28 | ₩34,866 | ₩34,966 | ₩34,793 | ₩34,930 | +0.18% | 2.3만 |
|---|
| 2026.04.27 | ₩35,059 | ₩35,273 | ₩35,059 | ₩35,249 | +0.54% | 1.4만 |
|---|
| 2026.04.24 | ₩34,806 | ₩35,113 | ₩34,806 | ₩35,085 | +0.80% | 2.6만 |
|---|
| 2026.04.23 | ₩34,859 | ₩34,935 | ₩34,446 | ₩34,732 | -0.36% | 1.3만 |
|---|
| 2026.04.22 | ₩34,712 | ₩34,943 | ₩34,712 | ₩34,943 | +0.67% | 3.7만 |
|---|
| 2026.04.21 | ₩34,786 | ₩34,786 | ₩34,500 | ₩34,500 | -0.82% | 2.6만 |
|---|
| 2026.04.20 | ₩34,708 | ₩34,708 | ₩34,646 | ₩34,664 | -0.13% | 1.9만 |
|---|
| 2026.04.17 | ₩34,766 | ₩34,993 | ₩34,766 | ₩34,826 | +0.17% | 2.2만 |
|---|
| 2026.04.16 | ₩34,320 | ₩34,446 | ₩34,320 | ₩34,391 | +0.21% | 1.1만 |
|---|
| 2026.04.15 | ₩34,192 | ₩34,392 | ₩34,192 | ₩34,360 | +0.49% | 1.8만 |
|---|
| 2026.04.14 | ₩33,832 | ₩34,057 | ₩33,832 | ₩34,057 | +0.67% | 6.7천 |
|---|
| 2026.04.13 | ₩33,258 | ₩33,518 | ₩33,198 | ₩33,518 | +0.78% | 2.6만 |
|---|
| 2026.04.10 | ₩33,311 | ₩33,311 | ₩33,138 | ₩33,194 | -0.35% | 4.4만 |
|---|
| 2026.04.09 | ₩32,857 | ₩33,218 | ₩32,857 | ₩33,158 | +0.91% | 1.3만 |
|---|
| 2026.04.08 | ₩32,817 | ₩32,924 | ₩32,724 | ₩32,856 | +0.12% | 2.7만 |
|---|
| 2026.04.07 | ₩31,590 | ₩31,936 | ₩31,536 | ₩31,918 | +1.04% | 9.8천 |
|---|
| 2026.04.06 | ₩31,830 | ₩31,896 | ₩31,683 | ₩31,868 | +0.12% | 3.2만 |
|---|
| 2026.04.02 | ₩31,349 | ₩31,763 | ₩31,349 | ₩31,683 | +1.06% | 1.4만 |
|---|
| 2026.04.01 | ₩31,696 | ₩31,883 | ₩31,676 | ₩31,690 | -0.02% | 1.9만 |
|---|
| 2026.03.31 | ₩30,829 | ₩31,456 | ₩30,829 | ₩31,396 | +1.84% | 2.4만 |
|---|
| 2026.03.30 | ₩30,645 | ₩30,645 | ₩30,372 | ₩30,372 | -0.89% | 8.1천 |
|---|
| 2026.03.27 | ₩31,056 | ₩31,056 | ₩30,622 | ₩30,622 | -1.40% | 7.3천 |
|---|
| 2026.03.26 | ₩31,443 | ₩31,509 | ₩31,096 | ₩31,152 | -0.93% | 3.4만 |
|---|
| 2026.03.25 | ₩31,990 | ₩32,003 | ₩31,810 | ₩31,810 | -0.56% | 1.1만 |
|---|
| 2026.03.24 | ₩31,603 | ₩31,718 | ₩31,583 | ₩31,623 | +0.06% | 1.3만 |
|---|
| 2026.03.23 | ₩31,963 | ₩32,083 | ₩31,799 | ₩31,799 | -0.51% | 1.7만 |
|---|
| 2026.03.20 | ₩31,736 | ₩31,736 | ₩31,336 | ₩31,376 | -1.14% | 3.9만 |
|---|
| 2026.03.19 | ₩31,803 | ₩32,043 | ₩31,792 | ₩31,963 | +0.50% | 9.5천 |
|---|
| 2026.03.18 | ₩32,444 | ₩32,444 | ₩32,099 | ₩32,099 | -1.06% | 1.7만 |
|---|
| 2026.03.17 | ₩32,697 | ₩32,697 | ₩32,472 | ₩32,524 | -0.53% | 9.4천 |
|---|
| 2026.03.16 | ₩32,457 | ₩32,617 | ₩32,364 | ₩32,404 | -0.16% | 3.3만 |
|---|
| 2026.03.13 | ₩32,404 | ₩32,404 | ₩32,049 | ₩32,049 | -1.10% | 1.7만 |
|---|
| 2026.03.12 | ₩32,457 | ₩32,457 | ₩32,297 | ₩32,304 | -0.47% | 1.5만 |
|---|
| 2026.03.11 | ₩32,815 | ₩32,844 | ₩32,661 | ₩32,776 | -0.12% | 5.3천 |
|---|
| 2026.03.10 | ₩32,817 | ₩33,084 | ₩32,795 | ₩32,795 | -0.07% | 1.1만 |
|---|
| 2026.03.09 | ₩32,003 | ₩32,817 | ₩31,936 | ₩32,765 | +2.38% | 1.6만 |
|---|
| 2026.03.06 | ₩32,497 | ₩32,580 | ₩32,350 | ₩32,425 | -0.22% | 1.1만 |
|---|
| 2026.03.05 | ₩32,977 | ₩32,992 | ₩32,604 | ₩32,911 | -0.20% | 1.2만 |
|---|
| 2026.03.04 | ₩32,817 | ₩33,178 | ₩32,817 | ₩33,078 | +0.79% | 1.5만 |
|---|
| 2026.03.03 | ₩32,258 | ₩32,771 | ₩32,258 | ₩32,697 | +1.36% | 9.7천 |
|---|
| 2026.03.02 | ₩32,977 | ₩33,204 | ₩32,977 | ₩33,147 | +0.51% | 8천 |
|---|
| 2026.02.27 | ₩33,298 | ₩33,351 | ₩33,151 | ₩33,228 | -0.21% | 2.2만 |
|---|
| 2026.02.26 | ₩33,618 | ₩33,618 | ₩33,298 | ₩33,475 | -0.42% | 1.1만 |
|---|
| 2026.02.25 | ₩33,725 | ₩33,858 | ₩33,631 | ₩33,806 | +0.24% | 1.9만 |
|---|
| 2026.02.24 | ₩33,398 | ₩33,551 | ₩33,378 | ₩33,469 | +0.21% | 3.8만 |
|---|
| 2026.02.23 | ₩33,538 | ₩33,538 | ₩33,130 | ₩33,178 | -1.07% | 1.5만 |
|---|
| 2026.02.20 | ₩33,365 | ₩33,511 | ₩33,344 | ₩33,462 | +0.29% | 6.2천 |
|---|
| 2026.02.19 | ₩33,231 | ₩33,284 | ₩33,099 | ₩33,200 | -0.09% | 1.2만 |
|---|
| 2026.02.18 | ₩33,498 | ₩33,538 | ₩33,264 | ₩33,375 | -0.37% | 2.1만 |
|---|
| 2026.02.17 | ₩32,964 | ₩33,304 | ₩32,964 | ₩33,183 | +0.66% | 1.7만 |
|---|
| 2026.02.13 | ₩33,311 | ₩33,328 | ₩33,004 | ₩33,091 | -0.66% | 9.7천 |
|---|
| 2026.02.12 | ₩33,778 | ₩33,778 | ₩33,128 | ₩33,128 | -1.92% | 3.8천 |
|---|
| 2026.02.11 | ₩33,405 | ₩33,631 | ₩33,383 | ₩33,559 | +0.46% | 6.6천 |
|---|
| 2026.02.10 | ₩33,792 | ₩33,792 | ₩33,427 | ₩33,427 | -1.08% | 1.4만 |
|---|
| 2026.02.09 | ₩33,571 | ₩33,792 | ₩33,565 | ₩33,654 | +0.25% | 4.2만 |
|---|
| 2026.02.06 | ₩33,151 | ₩33,565 | ₩33,151 | ₩33,525 | +1.13% | 1.9만 |
|---|
| 2026.02.05 | ₩33,058 | ₩33,106 | ₩32,733 | ₩32,849 | -0.63% | 2.2만 |
|---|
| 2026.02.04 | ₩33,471 | ₩33,471 | ₩33,111 | ₩33,292 | -0.53% | 135.7만 |
|---|
| 2026.02.03 | ₩33,898 | ₩33,898 | ₩33,445 | ₩33,591 | -0.91% | 8.4천 |
|---|
| 2026.02.02 | ₩33,324 | ₩33,965 | ₩33,324 | ₩33,858 | +1.60% | 8.2천 |
|---|
| 2026.01.30 | ₩33,591 | ₩33,872 | ₩33,486 | ₩33,609 | +0.05% | 7.9천 |
|---|
| 2026.01.29 | ₩33,671 | ₩33,792 | ₩33,445 | ₩33,753 | +0.24% | 142.9만 |
|---|
| 2026.01.28 | ₩33,858 | ₩33,930 | ₩33,765 | ₩33,930 | +0.21% | 2.2천 |
|---|
| 2026.01.27 | ₩33,793 | ₩33,925 | ₩33,793 | ₩33,838 | +0.13% | 8.7천 |
|---|
| 2026.01.26 | ₩33,542 | ₩33,618 | ₩33,498 | ₩33,498 | -0.13% | 1.4만 |
|---|
| 2026.01.23 | ₩33,365 | ₩33,445 | ₩33,351 | ₩33,355 | -0.03% | 4.9천 |
|---|
| 2026.01.22 | ₩33,292 | ₩33,369 | ₩33,264 | ₩33,294 | +0.00% | 1.4천 |
|---|
| 2026.01.21 | ₩32,935 | ₩33,176 | ₩32,795 | ₩33,032 | +0.30% | 3.1천 |
|---|
| 2026.01.20 | ₩32,897 | ₩32,976 | ₩32,660 | ₩32,660 | -0.72% | 3.8천 |
|---|
| 2026.01.16 | ₩33,498 | ₩33,498 | ₩33,395 | ₩33,395 | -0.31% | 3.6천 |
|---|
| 2026.01.15 | ₩33,551 | ₩33,665 | ₩33,487 | ₩33,487 | -0.19% | 4.2천 |
|---|
| 2026.01.14 | ₩34,005 | ₩34,005 | ₩33,204 | ₩33,354 | -1.92% | 1.3만 |
|---|
| 2026.01.13 | ₩33,698 | ₩33,698 | ₩33,525 | ₩33,566 | -0.39% | 5천 |
|---|
| 2026.01.12 | ₩33,685 | ₩33,845 | ₩33,685 | ₩33,756 | +0.21% | 5.8천 |
|---|
| 2026.01.09 | ₩33,645 | ₩33,765 | ₩33,605 | ₩33,741 | +0.29% | 3.5천 |
|---|
| 2026.01.08 | ₩33,538 | ₩33,565 | ₩33,485 | ₩33,533 | -0.02% | 2.1만 |
|---|
| 2026.01.07 | ₩33,685 | ₩33,778 | ₩33,582 | ₩33,582 | -0.31% | 99.3만 |
|---|
| 2026.01.06 | ₩33,591 | ₩33,671 | ₩33,538 | ₩33,638 | +0.14% | 1.4천 |
|---|
| 2026.01.05 | ₩33,431 | ₩33,458 | ₩33,391 | ₩33,401 | -0.09% | 5.2천 |
|---|
| 2026.01.02 | ₩33,258 | ₩33,311 | ₩33,184 | ₩33,286 | +0.08% | 8.9천 |
|---|
| 2025.12.31 | ₩33,565 | ₩33,597 | ₩33,259 | ₩33,259 | -0.91% | 15.9만 |
|---|