시장 데이터를 불러오는 중
전체 종목
Pathfinder Focused Opportunities ETF 과거 주가
Pathfinder Focused Opportunities ETF · PFOE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pathfinder Focused Opportunities ETF · PFOE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,264 | ₩30,371 | ₩30,264 | ₩30,371 | +0.35% | 6.8천 |
| 2026.10.08 | ₩30,078 | ₩30,190 | ₩29,902 | ₩30,064 | -0.04% | 2.3만 |
| 2026.10.07 | ₩30,036 | ₩30,332 | ₩30,036 | ₩30,251 | +0.71% | 6.6천 |
| 2026.10.06 | ₩30,504 | ₩30,504 | ₩30,318 | ₩30,358 | -0.48% | 3.1만 |
| 2026.10.05 | ₩29,245 | ₩30,237 | ₩29,245 | ₩30,188 | +3.22% | 9.4천 |
| 2026.10.02 | ₩29,701 | ₩29,714 | ₩29,513 | ₩29,575 | -0.42% | 9.7천 |
| 2026.10.01 | ₩29,272 | ₩29,433 | ₩29,191 | ₩29,384 | +0.38% | 1.9만 |
| 2026.09.30 | ₩29,574 | ₩29,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,415 |
| -0.54% |
| 3.7천 |
| 2026.09.29 | ₩29,594 | ₩29,674 | ₩29,480 | ₩29,602 | +0.03% | 8.7천 |
|---|
| 2026.09.28 | ₩29,473 | ₩29,553 | ₩29,433 | ₩29,493 | +0.07% | 9.1천 |
|---|
| 2026.09.25 | ₩29,667 | ₩29,815 | ₩29,667 | ₩29,787 | +0.40% | 4.4천 |
|---|
| 2026.09.24 | ₩29,729 | ₩29,768 | ₩29,634 | ₩29,713 | -0.05% | 5.4천 |
|---|
| 2026.09.23 | ₩29,701 | ₩29,822 | ₩29,701 | ₩29,744 | +0.14% | 8.8천 |
|---|
| 2026.09.22 | ₩30,036 | ₩30,050 | ₩29,862 | ₩30,011 | -0.08% | 4.1만 |
|---|
| 2026.09.21 | ₩29,875 | ₩30,097 | ₩29,875 | ₩30,097 | +0.74% | 6.1천 |
|---|
| 2026.09.18 | ₩29,647 | ₩29,701 | ₩29,587 | ₩29,637 | -0.04% | 1.1만 |
|---|
| 2026.09.17 | ₩29,901 | ₩29,941 | ₩29,795 | ₩29,848 | -0.17% | 2만 |
|---|
| 2026.09.16 | ₩29,915 | ₩29,996 | ₩29,649 | ₩29,797 | -0.39% | 7.7천 |
|---|
| 2026.09.15 | ₩29,983 | ₩30,036 | ₩29,926 | ₩29,926 | -0.19% | 5.8천 |
|---|
| 2026.09.14 | ₩30,176 | ₩30,391 | ₩30,176 | ₩30,316 | +0.47% | 5.6천 |
|---|
| 2026.09.11 | ₩30,143 | ₩30,157 | ₩30,033 | ₩30,068 | -0.25% | 7.6천 |
|---|
| 2026.09.10 | ₩29,902 | ₩30,083 | ₩29,902 | ₩29,917 | +0.05% | 6.1천 |
|---|
| 2026.09.09 | ₩30,224 | ₩30,224 | ₩30,050 | ₩30,070 | -0.51% | 5.5천 |
|---|
| 2026.09.08 | ₩30,599 | ₩30,599 | ₩30,465 | ₩30,505 | -0.31% | 1.1만 |
|---|
| 2026.09.04 | ₩31,042 | ₩31,042 | ₩30,908 | ₩30,931 | -0.36% | 1.2만 |
|---|
| 2026.09.03 | ₩31,176 | ₩31,417 | ₩31,142 | ₩31,222 | +0.15% | 6.4천 |
|---|
| 2026.09.02 | ₩31,176 | ₩31,230 | ₩31,121 | ₩31,176 | 0.00% | 1.1만 |
|---|
| 2026.09.01 | ₩31,069 | ₩31,109 | ₩30,814 | ₩30,865 | -0.66% | 9.4천 |
|---|
| 2026.08.31 | ₩31,350 | ₩31,350 | ₩31,230 | ₩31,255 | -0.30% | 1.1만 |
|---|
| 2026.08.28 | ₩31,444 | ₩31,567 | ₩31,431 | ₩31,479 | +0.11% | 9.9천 |
|---|
| 2026.08.27 | ₩31,256 | ₩31,313 | ₩31,203 | ₩31,243 | -0.04% | 2.7천 |
|---|
| 2026.08.26 | ₩31,592 | ₩31,592 | ₩31,374 | ₩31,439 | -0.48% | 1.6만 |
|---|
| 2026.08.25 | ₩31,685 | ₩31,793 | ₩31,685 | ₩31,754 | +0.22% | 8.4천 |
|---|
| 2026.08.24 | ₩31,618 | ₩31,694 | ₩31,592 | ₩31,630 | +0.04% | 9천 |
|---|
| 2026.08.21 | ₩31,565 | ₩31,672 | ₩31,484 | ₩31,549 | -0.05% | 6.3만 |
|---|
| 2026.08.20 | ₩31,431 | ₩31,565 | ₩31,314 | ₩31,314 | -0.37% | 1.5만 |
|---|
| 2026.08.19 | ₩31,350 | ₩31,766 | ₩31,350 | ₩31,636 | +0.91% | 2.2만 |
|---|
| 2026.08.18 | ₩31,238 | ₩31,243 | ₩31,039 | ₩31,039 | -0.64% | 2.1만 |
|---|
| 2026.08.17 | ₩31,230 | ₩31,230 | ₩31,028 | ₩31,028 | -0.64% | 1.3만 |
|---|
| 2026.08.14 | ₩31,672 | ₩31,672 | ₩31,486 | ₩31,486 | -0.59% | 1.1만 |
|---|
| 2026.08.13 | ₩31,511 | ₩31,699 | ₩31,247 | ₩31,582 | +0.23% | 1.9만 |
|---|
| 2026.08.12 | ₩31,712 | ₩31,712 | ₩31,216 | ₩31,224 | -1.54% | 8.4천 |
|---|
| 2026.08.11 | ₩31,605 | ₩31,793 | ₩31,525 | ₩31,578 | -0.08% | 18만 |
|---|
| 2026.08.10 | ₩31,189 | ₩31,618 | ₩31,189 | ₩31,545 | +1.14% | 5.7천 |
|---|
| 2026.08.07 | ₩31,203 | ₩31,364 | ₩31,189 | ₩31,285 | +0.26% | 1.6만 |
|---|
| 2026.08.06 | ₩30,841 | ₩30,988 | ₩30,814 | ₩30,922 | +0.27% | 9천 |
|---|
| 2026.08.05 | ₩31,256 | ₩31,256 | ₩30,941 | ₩31,062 | -0.62% | 1.4만 |
|---|
| 2026.08.04 | ₩30,841 | ₩31,038 | ₩30,841 | ₩31,038 | +0.64% | 1만 |
|---|
| 2026.08.03 | ₩30,774 | ₩30,774 | ₩30,597 | ₩30,661 | -0.37% | 6.8천 |
|---|
| 2026.07.31 | ₩30,197 | ₩30,412 | ₩30,197 | ₩30,300 | +0.34% | 4.3천 |
|---|
| 2026.07.30 | ₩30,532 | ₩30,707 | ₩30,398 | ₩30,646 | +0.37% | 1.3만 |
|---|
| 2026.07.29 | ₩30,552 | ₩30,921 | ₩30,546 | ₩30,652 | +0.32% | 2.9만 |
|---|
| 2026.07.28 | ₩30,559 | ₩30,921 | ₩30,505 | ₩30,823 | +0.86% | 1.1만 |
|---|
| 2026.07.27 | ₩30,143 | ₩30,398 | ₩30,143 | ₩30,307 | +0.54% | 1.5만 |
|---|
| 2026.07.24 | ₩29,882 | ₩30,209 | ₩29,882 | ₩29,949 | +0.22% | 7천 |
|---|
| 2026.07.23 | ₩29,875 | ₩29,956 | ₩29,795 | ₩29,827 | -0.16% | 3.9천 |
|---|
| 2026.07.22 | ₩30,512 | ₩30,512 | ₩30,210 | ₩30,256 | -0.84% | 1.3만 |
|---|
| 2026.07.21 | ₩30,453 | ₩30,640 | ₩30,453 | ₩30,606 | +0.50% | 1.4만 |
|---|
| 2026.07.20 | ₩30,405 | ₩30,573 | ₩30,358 | ₩30,386 | -0.06% | 3.1만 |
|---|
| 2026.07.17 | ₩30,505 | ₩30,613 | ₩30,409 | ₩30,438 | -0.22% | 12.3만 |
|---|
| 2026.07.16 | ₩31,122 | ₩31,243 | ₩31,002 | ₩31,039 | -0.27% | 5.9천 |
|---|
| 2026.07.15 | ₩30,991 | ₩31,042 | ₩30,881 | ₩30,949 | -0.13% | 7.1만 |
|---|
| 2026.07.14 | ₩30,787 | ₩30,841 | ₩30,666 | ₩30,700 | -0.28% | 20.2만 |
|---|
| 2026.07.13 | ₩30,868 | ₩31,121 | ₩30,854 | ₩30,870 | +0.01% | 5.8만 |
|---|
| 2026.07.10 | ₩31,109 | ₩31,109 | ₩30,948 | ₩31,022 | -0.28% | 1.1만 |
|---|
| 2026.07.09 | ₩30,747 | ₩31,015 | ₩30,747 | ₩30,960 | +0.69% | 1.6만 |
|---|
| 2026.07.08 | ₩30,834 | ₩30,894 | ₩30,680 | ₩30,855 | +0.07% | 1.9만 |
|---|
| 2026.07.07 | ₩31,404 | ₩31,404 | ₩31,163 | ₩31,228 | -0.56% | 5.2만 |
|---|
| 2026.07.06 | ₩31,176 | ₩31,390 | ₩31,176 | ₩31,368 | +0.62% | 8.5천 |
|---|
| 2026.07.02 | ₩31,364 | ₩31,364 | ₩31,082 | ₩31,302 | -0.20% | 2.8만 |
|---|
| 2026.07.01 | ₩31,055 | ₩31,189 | ₩30,908 | ₩30,908 | -0.47% | 8.8천 |
|---|
| 2026.06.30 | ₩30,988 | ₩30,988 | ₩30,787 | ₩30,933 | -0.18% | 1.1만 |
|---|
| 2026.06.29 | ₩30,961 | ₩31,002 | ₩30,881 | ₩30,944 | -0.06% | 7.8천 |
|---|
| 2026.06.26 | ₩30,586 | ₩30,935 | ₩30,586 | ₩30,760 | +0.57% | 2.3만 |
|---|
| 2026.06.25 | ₩30,586 | ₩30,747 | ₩30,210 | ₩30,334 | -0.82% | 1.4만 |
|---|
| 2026.06.24 | ₩30,302 | ₩30,479 | ₩30,157 | ₩30,314 | +0.04% | 2.4만 |
|---|
| 2026.06.23 | ₩30,076 | ₩30,358 | ₩30,076 | ₩30,168 | +0.30% | 9.3천 |
|---|
| 2026.06.22 | ₩30,626 | ₩30,720 | ₩30,593 | ₩30,637 | +0.04% | 1.6만 |
|---|
| 2026.06.18 | ₩30,868 | ₩31,196 | ₩30,868 | ₩31,196 | +1.06% | 6.9천 |
|---|
| 2026.06.17 | ₩31,297 | ₩31,498 | ₩30,716 | ₩30,716 | -1.86% | 1.7만 |
|---|
| 2026.06.16 | ₩31,297 | ₩31,297 | ₩31,146 | ₩31,146 | -0.48% | 1.1만 |
|---|
| 2026.06.15 | ₩31,270 | ₩31,364 | ₩31,207 | ₩31,207 | -0.20% | 10.6만 |
|---|
| 2026.06.12 | ₩30,747 | ₩30,814 | ₩30,673 | ₩30,699 | -0.16% | 8.3천 |
|---|
| 2026.06.11 | ₩30,412 | ₩30,814 | ₩30,264 | ₩30,767 | +1.17% | 1.6만 |
|---|
| 2026.06.10 | ₩30,733 | ₩30,787 | ₩30,236 | ₩30,236 | -1.62% | 1.7만 |
|---|
| 2026.06.09 | ₩30,908 | ₩31,081 | ₩30,573 | ₩30,910 | +0.01% | 2.1만 |
|---|
| 2026.06.08 | ₩30,613 | ₩30,732 | ₩30,606 | ₩30,627 | +0.05% | 1.2만 |
|---|
| 2026.06.05 | ₩30,693 | ₩30,693 | ₩30,371 | ₩30,468 | -0.73% | 2.4만 |
|---|
| 2026.06.04 | ₩30,700 | ₩30,921 | ₩30,700 | ₩30,813 | +0.37% | 1.7만 |
|---|
| 2026.06.03 | ₩30,479 | ₩30,546 | ₩30,318 | ₩30,354 | -0.41% | 4.5만 |
|---|
| 2026.06.02 | ₩30,747 | ₩30,827 | ₩30,707 | ₩30,735 | -0.04% | 3.4만 |
|---|
| 2026.06.01 | ₩31,176 | ₩31,390 | ₩31,176 | ₩31,326 | +0.48% | 1.2만 |
|---|
| 2026.05.29 | ₩31,464 | ₩31,484 | ₩31,136 | ₩31,136 | -1.04% | 6천 |
|---|
| 2026.05.28 | ₩31,028 | ₩31,471 | ₩31,028 | ₩31,405 | +1.21% | 1.4만 |
|---|
| 2026.05.27 | ₩31,384 | ₩31,471 | ₩31,216 | ₩31,276 | -0.34% | 2.7만 |
|---|
| 2026.05.26 | ₩31,216 | ₩31,243 | ₩31,122 | ₩31,227 | +0.03% | 1.3만 |
|---|
| 2026.05.22 | ₩31,266 | ₩31,333 | ₩31,028 | ₩31,189 | -0.24% | 2.5만 |
|---|
| 2026.05.21 | ₩30,512 | ₩31,323 | ₩30,512 | ₩31,141 | +2.06% | 150.3만 |
|---|
| 2026.05.20 | ₩30,774 | ₩31,050 | ₩30,774 | ₩31,050 | +0.90% | 1.7만 |
|---|
| 2026.05.19 | ₩30,948 | ₩30,948 | ₩30,704 | ₩30,704 | -0.79% | 2.5만 |
|---|
| 2026.05.18 | ₩30,908 | ₩30,975 | ₩30,747 | ₩30,929 | +0.07% | 4.9만 |
|---|
| 2026.05.15 | ₩30,720 | ₩30,854 | ₩30,677 | ₩30,677 | -0.14% | 7.6천 |
|---|
| 2026.05.14 | ₩30,908 | ₩31,189 | ₩30,908 | ₩31,051 | +0.46% | 1만 |
|---|
| 2026.05.13 | ₩30,586 | ₩30,961 | ₩30,586 | ₩30,721 | +0.44% | 26.7만 |
|---|
| 2026.05.12 | ₩30,827 | ₩31,002 | ₩30,827 | ₩30,937 | +0.36% | 2.2만 |
|---|
| 2026.05.11 | ₩31,149 | ₩31,203 | ₩30,921 | ₩30,941 | -0.67% | 7.4천 |
|---|
| 2026.05.08 | ₩31,350 | ₩31,444 | ₩31,285 | ₩31,378 | +0.09% | 1.6만 |
|---|
| 2026.05.07 | ₩31,907 | ₩31,967 | ₩31,672 | ₩31,711 | -0.61% | 1.4만 |
|---|
| 2026.05.06 | ₩31,659 | ₩32,021 | ₩31,645 | ₩31,960 | +0.95% | 2만 |
|---|
| 2026.05.05 | ₩31,364 | ₩31,364 | ₩31,191 | ₩31,211 | -0.49% | 1.2만 |
|---|
| 2026.05.04 | ₩31,302 | ₩31,330 | ₩31,286 | ₩31,286 | -0.05% | 5.1천 |
|---|
| 2026.05.01 | ₩31,525 | ₩31,753 | ₩31,525 | ₩31,570 | +0.14% | 2.1만 |
|---|
| 2026.04.30 | ₩31,230 | ₩31,551 | ₩31,230 | ₩31,525 | +0.94% | 4.2만 |
|---|
| 2026.04.29 | ₩30,988 | ₩31,069 | ₩30,935 | ₩31,032 | +0.14% | 1.8만 |
|---|
| 2026.04.28 | ₩31,086 | ₩31,149 | ₩31,028 | ₩31,136 | +0.16% | 2.4만 |
|---|
| 2026.04.27 | ₩31,565 | ₩31,793 | ₩31,565 | ₩31,618 | +0.17% | 1.4만 |
|---|
| 2026.04.24 | ₩31,578 | ₩31,820 | ₩31,538 | ₩31,761 | +0.58% | 2.7만 |
|---|
| 2026.04.23 | ₩31,692 | ₩31,753 | ₩31,431 | ₩31,620 | -0.23% | 1.5만 |
|---|
| 2026.04.22 | ₩32,128 | ₩32,128 | ₩31,860 | ₩31,960 | -0.52% | 3.7만 |
|---|
| 2026.04.21 | ₩32,503 | ₩32,638 | ₩31,975 | ₩31,975 | -1.63% | 2.6만 |
|---|
| 2026.04.20 | ₩32,141 | ₩32,356 | ₩32,141 | ₩32,349 | +0.65% | 1.5만 |
|---|
| 2026.04.17 | ₩32,517 | ₩32,691 | ₩32,423 | ₩32,505 | -0.04% | 2.3만 |
|---|
| 2026.04.16 | ₩32,235 | ₩32,302 | ₩32,164 | ₩32,164 | -0.22% | 1.2만 |
|---|
| 2026.04.15 | ₩32,108 | ₩32,396 | ₩32,048 | ₩32,330 | +0.69% | 2.7만 |
|---|
| 2026.04.14 | ₩31,987 | ₩32,155 | ₩31,987 | ₩32,107 | +0.37% | 1만 |
|---|
| 2026.04.13 | ₩31,176 | ₩31,515 | ₩31,082 | ₩31,515 | +1.09% | 1.7만 |
|---|
| 2026.04.10 | ₩31,297 | ₩31,310 | ₩30,963 | ₩31,069 | -0.73% | 3.8만 |
|---|
| 2026.04.09 | ₩30,935 | ₩31,163 | ₩30,800 | ₩31,136 | +0.65% | 1.5만 |
|---|
| 2026.04.08 | ₩31,390 | ₩31,390 | ₩31,059 | ₩31,059 | -1.06% | 1.9만 |
|---|
| 2026.04.07 | ₩30,117 | ₩30,291 | ₩29,929 | ₩30,216 | +0.33% | 1.8만 |
|---|
| 2026.04.06 | ₩29,969 | ₩29,996 | ₩29,781 | ₩29,922 | -0.16% | 3.5만 |
|---|
| 2026.04.02 | ₩29,620 | ₩29,969 | ₩29,620 | ₩29,882 | +0.88% | 1.3만 |
|---|
| 2026.04.01 | ₩29,969 | ₩30,150 | ₩29,822 | ₩29,921 | -0.16% | 1.9만 |
|---|
| 2026.03.31 | ₩29,446 | ₩30,009 | ₩29,366 | ₩29,942 | +1.68% | 2.4만 |
|---|
| 2026.03.30 | ₩28,990 | ₩28,990 | ₩28,816 | ₩28,855 | -0.47% | 7.2천 |
|---|
| 2026.03.27 | ₩29,098 | ₩29,124 | ₩28,856 | ₩28,866 | -0.80% | 8천 |
|---|
| 2026.03.26 | ₩29,688 | ₩29,983 | ₩29,419 | ₩29,435 | -0.85% | 3.6만 |
|---|
| 2026.03.25 | ₩30,063 | ₩30,063 | ₩29,688 | ₩29,902 | -0.54% | 2.1만 |
|---|
| 2026.03.24 | ₩29,688 | ₩29,929 | ₩29,674 | ₩29,717 | +0.10% | 1.5만 |
|---|
| 2026.03.23 | ₩30,117 | ₩30,318 | ₩30,016 | ₩30,090 | -0.09% | 2만 |
|---|
| 2026.03.20 | ₩29,768 | ₩29,808 | ₩29,419 | ₩29,570 | -0.67% | 4.2만 |
|---|
| 2026.03.19 | ₩30,004 | ₩30,269 | ₩29,983 | ₩30,133 | +0.43% | 8.8천 |
|---|
| 2026.03.18 | ₩30,935 | ₩30,935 | ₩30,398 | ₩30,445 | -1.58% | 1.3만 |
|---|
| 2026.03.17 | ₩31,256 | ₩31,256 | ₩31,015 | ₩31,053 | -0.65% | 1.3만 |
|---|
| 2026.03.16 | ₩31,082 | ₩31,109 | ₩30,831 | ₩30,998 | -0.27% | 2.5만 |
|---|
| 2026.03.13 | ₩30,733 | ₩30,827 | ₩30,398 | ₩30,505 | -0.74% | 2.5만 |
|---|
| 2026.03.12 | ₩31,028 | ₩31,028 | ₩30,405 | ₩30,405 | -2.01% | 1.3만 |
|---|
| 2026.03.11 | ₩31,458 | ₩31,578 | ₩31,109 | ₩31,252 | -0.65% | 8천 |
|---|
| 2026.03.10 | ₩31,484 | ₩31,846 | ₩31,377 | ₩31,412 | -0.23% | 1.2만 |
|---|
| 2026.03.09 | ₩31,136 | ₩31,712 | ₩30,854 | ₩31,610 | +1.52% | 1.5만 |
|---|
| 2026.03.06 | ₩31,431 | ₩31,712 | ₩31,323 | ₩31,594 | +0.52% | 1.7만 |
|---|
| 2026.03.05 | ₩32,275 | ₩32,410 | ₩31,806 | ₩32,005 | -0.84% | 1.2만 |
|---|
| 2026.03.04 | ₩32,128 | ₩32,423 | ₩32,115 | ₩32,226 | +0.30% | 2.4만 |
|---|
| 2026.03.03 | ₩31,498 | ₩32,061 | ₩31,314 | ₩31,840 | +1.09% | 1.6만 |
|---|
| 2026.03.02 | ₩32,235 | ₩32,611 | ₩32,182 | ₩32,430 | +0.60% | 1.4만 |
|---|
| 2026.02.27 | ₩32,316 | ₩33,214 | ₩32,316 | ₩32,718 | +1.24% | 1.4만 |
|---|
| 2026.02.26 | ₩32,436 | ₩32,463 | ₩32,229 | ₩32,372 | -0.20% | 8.2천 |
|---|
| 2026.02.25 | ₩32,410 | ₩32,490 | ₩32,302 | ₩32,474 | +0.20% | 1.5만 |
|---|
| 2026.02.24 | ₩31,927 | ₩32,383 | ₩31,927 | ₩32,320 | +1.23% | 3.2만 |
|---|
| 2026.02.23 | ₩32,544 | ₩32,544 | ₩31,907 | ₩31,997 | -1.68% | 1.8만 |
|---|
| 2026.02.20 | ₩32,624 | ₩32,879 | ₩32,624 | ₩32,756 | +0.40% | 5.6천 |
|---|
| 2026.02.19 | ₩32,467 | ₩32,584 | ₩32,376 | ₩32,494 | +0.08% | 1.1만 |
|---|
| 2026.02.18 | ₩32,638 | ₩32,906 | ₩32,638 | ₩32,722 | +0.26% | 2.5만 |
|---|
| 2026.02.17 | ₩32,718 | ₩32,718 | ₩32,302 | ₩32,446 | -0.83% | 1.2만 |
|---|
| 2026.02.13 | ₩32,530 | ₩32,707 | ₩32,448 | ₩32,521 | -0.03% | 5.7천 |
|---|
| 2026.02.12 | ₩33,147 | ₩33,147 | ₩32,477 | ₩32,544 | -1.82% | 1.3만 |
|---|
| 2026.02.11 | ₩33,187 | ₩33,214 | ₩32,726 | ₩32,943 | -0.74% | 1.4만 |
|---|
| 2026.02.10 | ₩33,154 | ₩33,201 | ₩32,843 | ₩32,843 | -0.94% | 8.8천 |
|---|
| 2026.02.09 | ₩32,798 | ₩32,986 | ₩32,772 | ₩32,871 | +0.22% | 2.9만 |
|---|
| 2026.02.06 | ₩32,490 | ₩32,751 | ₩32,410 | ₩32,751 | +0.80% | 1.3만 |
|---|
| 2026.02.05 | ₩32,597 | ₩32,701 | ₩32,261 | ₩32,269 | -1.01% | 3.1만 |
|---|
| 2026.02.04 | ₩33,013 | ₩33,013 | ₩32,865 | ₩32,865 | -0.45% | 132만 |
|---|
| 2026.02.03 | ₩34,193 | ₩34,193 | ₩32,908 | ₩33,069 | -3.29% | 1.7만 |
|---|
| 2026.02.02 | ₩33,925 | ₩34,303 | ₩33,925 | ₩34,146 | +0.65% | 6.7천 |
|---|
| 2026.01.30 | ₩34,072 | ₩34,119 | ₩33,918 | ₩33,974 | -0.29% | 6.6천 |
|---|
| 2026.01.29 | ₩34,248 | ₩34,397 | ₩33,938 | ₩34,397 | +0.43% | 143만 |
|---|
| 2026.01.28 | ₩34,716 | ₩34,729 | ₩34,630 | ₩34,716 | 0.00% | 2.7천 |
|---|
| 2026.01.27 | ₩34,890 | ₩35,028 | ₩34,890 | ₩34,917 | +0.08% | 7.1천 |
|---|
| 2026.01.26 | ₩35,038 | ₩35,252 | ₩35,018 | ₩35,152 | +0.33% | 1.3만 |
|---|
| 2026.01.23 | ₩34,890 | ₩35,091 | ₩34,890 | ₩34,971 | +0.23% | 5.9천 |
|---|
| 2026.01.22 | ₩34,830 | ₩34,955 | ₩34,818 | ₩34,870 | +0.12% | 1.6천 |
|---|
| 2026.01.21 | ₩34,273 | ₩34,515 | ₩34,099 | ₩34,387 | +0.33% | 3.6천 |
|---|
| 2026.01.20 | ₩34,314 | ₩34,456 | ₩34,047 | ₩34,047 | -0.78% | 1.6만 |
|---|
| 2026.01.16 | ₩34,641 | ₩34,795 | ₩34,542 | ₩34,759 | +0.34% | 2.4천 |
|---|
| 2026.01.15 | ₩35,212 | ₩35,212 | ₩34,721 | ₩34,721 | -1.39% | 9.2천 |
|---|
| 2026.01.14 | ₩35,078 | ₩35,078 | ₩34,595 | ₩34,783 | -0.84% | 4.4천 |
|---|
| 2026.01.13 | ₩34,957 | ₩35,197 | ₩34,957 | ₩35,012 | +0.16% | 4.4천 |
|---|
| 2026.01.12 | ₩35,051 | ₩35,319 | ₩35,051 | ₩35,286 | +0.67% | 7.1천 |
|---|
| 2026.01.09 | ₩35,091 | ₩35,133 | ₩34,984 | ₩35,133 | +0.12% | 3.2천 |
|---|
| 2026.01.08 | ₩34,904 | ₩34,984 | ₩34,884 | ₩34,972 | +0.20% | 1.9만 |
|---|
| 2026.01.07 | ₩34,863 | ₩34,997 | ₩34,744 | ₩34,744 | -0.34% | 95.4만 |
|---|
| 2026.01.06 | ₩34,729 | ₩34,957 | ₩34,729 | ₩34,952 | +0.64% | 2.1천 |
|---|
| 2026.01.05 | ₩34,458 | ₩34,614 | ₩34,450 | ₩34,534 | +0.22% | 9.7천 |
|---|
| 2026.01.02 | ₩33,616 | ₩33,710 | ₩33,523 | ₩33,627 | +0.03% | 1만 |
|---|
| 2025.12.31 | ₩33,856 | ₩33,856 | ₩33,421 | ₩33,421 | -1.29% | 19.1만 |
|---|