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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩29,245 | ₩30,504 | ₩29,245 | ₩30,371 | +3.85% | 7.6만 |
| 2026.09.28–2026.10.02 | ₩29,473 | ₩29,714 | ₩29,191 | ₩29,575 | +0.35% | 5만 |
| 2026.09.21–2026.09.25 | ₩29,875 | ₩30,097 | ₩29,634 | ₩29,787 | -0.30% | 6.5만 |
| 2026.09.14–2026.09.18 | ₩30,176 | ₩30,391 | ₩29,587 | ₩29,637 | -1.79% | 5만 |
| 2026.09.08–2026.09.11 | ₩30,599 | ₩30,599 | ₩29,902 | ₩30,068 | -1.74% | 3만 |
| 2026.08.31–2026.09.04 | ₩31,350 | ₩31,417 | ₩30,814 | ₩30,931 | -1.34% | 4.9만 |
| 2026.08.24–2026.08.28 | ₩31,618 | ₩31,793 | ₩31,203 | ₩31,479 | -0.44% | 4.6만 |
| 2026.08.17–2026.08.21 | ₩31,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,766 |
| ₩31,028 |
| ₩31,549 |
| +1.02% |
| 13.4만 |
| 2026.08.10–2026.08.14 | ₩31,189 | ₩31,793 | ₩31,189 | ₩31,486 | +0.95% | 22.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,774 | ₩31,364 | ₩30,597 | ₩31,285 | +1.66% | 5.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,143 | ₩30,921 | ₩30,143 | ₩30,300 | +0.52% | 7.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,405 | ₩30,640 | ₩29,795 | ₩29,949 | -1.50% | 6.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,868 | ₩31,243 | ₩30,409 | ₩30,438 | -1.39% | 46만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,176 | ₩31,404 | ₩30,680 | ₩31,022 | -0.49% | 10.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,961 | ₩31,364 | ₩30,787 | ₩31,302 | +1.10% | 5.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,626 | ₩30,935 | ₩30,076 | ₩30,760 | +0.44% | 8.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,270 | ₩31,498 | ₩30,716 | ₩31,196 | -0.24% | 14.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,613 | ₩31,081 | ₩30,236 | ₩30,699 | +0.28% | 7.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,176 | ₩31,390 | ₩30,318 | ₩30,468 | -2.27% | 13.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,216 | ₩31,484 | ₩31,028 | ₩31,136 | -0.26% | 5.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,908 | ₩31,333 | ₩30,512 | ₩31,189 | +0.91% | 161.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,149 | ₩31,203 | ₩30,586 | ₩30,677 | -1.52% | 31.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,302 | ₩32,021 | ₩31,191 | ₩31,378 | +0.24% | 6.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,565 | ₩31,793 | ₩30,935 | ₩31,570 | +0.02% | 11.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,141 | ₩32,638 | ₩31,431 | ₩31,761 | -1.18% | 12만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,176 | ₩32,691 | ₩31,082 | ₩32,505 | +4.26% | 9만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,969 | ₩31,390 | ₩29,781 | ₩31,069 | +3.67% | 12.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,990 | ₩30,150 | ₩28,816 | ₩29,882 | +3.08% | 6.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,117 | ₩30,318 | ₩28,856 | ₩28,866 | -4.15% | 10만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,082 | ₩31,256 | ₩29,419 | ₩29,570 | -4.87% | 10.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,136 | ₩31,846 | ₩30,398 | ₩30,505 | -2.02% | 7.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,235 | ₩32,611 | ₩31,314 | ₩31,594 | -1.99% | 8.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,544 | ₩33,214 | ₩31,907 | ₩32,718 | +0.54% | 8.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,718 | ₩32,906 | ₩32,302 | ₩32,756 | +0.11% | 5.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,798 | ₩33,214 | ₩32,448 | ₩32,521 | -0.85% | 7.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,925 | ₩34,303 | ₩32,261 | ₩32,751 | -3.46% | 138.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,038 | ₩35,252 | ₩33,918 | ₩33,974 | -3.03% | 145.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,314 | ₩35,091 | ₩34,047 | ₩34,971 | +1.91% | 2.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,051 | ₩35,319 | ₩34,542 | ₩34,759 | -0.83% | 2.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,458 | ₩35,133 | ₩34,450 | ₩35,133 | +1.96% | 98.8만 |
|---|
| 2025.12.31–2026.01.02 | ₩33,856 | ₩33,856 | ₩33,421 | ₩33,627 | -0.68% | 20.1만 |
|---|