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 | ₩30,158 | ₩30,265 | ₩30,158 | ₩30,265 | +0.35% | 6.8천 |
| 2026.10.08 | ₩29,972 | ₩30,085 | ₩29,797 | ₩29,959 | -0.04% | 2.3만 |
| 2026.10.07 | ₩29,931 | ₩30,226 | ₩29,931 | ₩30,145 | +0.71% | 6.6천 |
| 2026.10.06 | ₩30,397 | ₩30,397 | ₩30,211 | ₩30,252 | -0.48% | 3.1만 |
| 2026.10.05 | ₩29,143 | ₩30,131 | ₩29,143 | ₩30,082 | +3.22% | 9.4천 |
| 2026.10.02 | ₩29,597 | ₩29,610 | ₩29,410 | ₩29,471 | -0.42% | 9.7천 |
| 2026.10.01 | ₩29,169 | ₩29,330 | ₩29,089 | ₩29,281 | +0.38% | 1.9만 |
| 2026.09.30 | ₩29,470 | ₩29,503 | ₩29,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,312 |
| -0.54% |
| 3.7천 |
| 2026.09.29 | ₩29,490 | ₩29,570 | ₩29,376 | ₩29,498 | +0.03% | 8.7천 |
|---|
| 2026.09.28 | ₩29,370 | ₩29,450 | ₩29,330 | ₩29,390 | +0.07% | 9.1천 |
|---|
| 2026.09.25 | ₩29,563 | ₩29,710 | ₩29,563 | ₩29,682 | +0.40% | 4.4천 |
|---|
| 2026.09.24 | ₩29,625 | ₩29,664 | ₩29,530 | ₩29,609 | -0.05% | 5.4천 |
|---|
| 2026.09.23 | ₩29,597 | ₩29,717 | ₩29,597 | ₩29,640 | +0.14% | 8.8천 |
|---|
| 2026.09.22 | ₩29,931 | ₩29,944 | ₩29,757 | ₩29,905 | -0.08% | 4.1만 |
|---|
| 2026.09.21 | ₩29,771 | ₩29,991 | ₩29,771 | ₩29,991 | +0.74% | 6.1천 |
|---|
| 2026.09.18 | ₩29,543 | ₩29,597 | ₩29,483 | ₩29,533 | -0.04% | 1.1만 |
|---|
| 2026.09.17 | ₩29,796 | ₩29,836 | ₩29,690 | ₩29,744 | -0.17% | 2만 |
|---|
| 2026.09.16 | ₩29,811 | ₩29,891 | ₩29,545 | ₩29,693 | -0.39% | 7.7천 |
|---|
| 2026.09.15 | ₩29,877 | ₩29,931 | ₩29,821 | ₩29,821 | -0.19% | 5.8천 |
|---|
| 2026.09.14 | ₩30,070 | ₩30,285 | ₩30,070 | ₩30,210 | +0.47% | 5.6천 |
|---|
| 2026.09.11 | ₩30,038 | ₩30,051 | ₩29,928 | ₩29,963 | -0.25% | 7.6천 |
|---|
| 2026.09.10 | ₩29,797 | ₩29,978 | ₩29,797 | ₩29,812 | +0.05% | 6.1천 |
|---|
| 2026.09.09 | ₩30,118 | ₩30,118 | ₩29,944 | ₩29,964 | -0.51% | 5.5천 |
|---|
| 2026.09.08 | ₩30,492 | ₩30,492 | ₩30,358 | ₩30,399 | -0.31% | 1.1만 |
|---|
| 2026.09.04 | ₩30,933 | ₩30,933 | ₩30,799 | ₩30,822 | -0.36% | 1.2만 |
|---|
| 2026.09.03 | ₩31,067 | ₩31,307 | ₩31,033 | ₩31,112 | +0.15% | 6.4천 |
|---|
| 2026.09.02 | ₩31,067 | ₩31,120 | ₩31,012 | ₩31,067 | 0.00% | 1.1만 |
|---|
| 2026.09.01 | ₩30,960 | ₩31,000 | ₩30,706 | ₩30,757 | -0.66% | 9.4천 |
|---|
| 2026.08.31 | ₩31,240 | ₩31,240 | ₩31,120 | ₩31,145 | -0.30% | 1.1만 |
|---|
| 2026.08.28 | ₩31,334 | ₩31,457 | ₩31,321 | ₩31,369 | +0.11% | 9.9천 |
|---|
| 2026.08.27 | ₩31,147 | ₩31,203 | ₩31,093 | ₩31,133 | -0.04% | 2.7천 |
|---|
| 2026.08.26 | ₩31,481 | ₩31,481 | ₩31,264 | ₩31,329 | -0.48% | 1.6만 |
|---|
| 2026.08.25 | ₩31,574 | ₩31,681 | ₩31,574 | ₩31,643 | +0.22% | 8.4천 |
|---|
| 2026.08.24 | ₩31,508 | ₩31,582 | ₩31,481 | ₩31,520 | +0.04% | 9천 |
|---|
| 2026.08.21 | ₩31,454 | ₩31,561 | ₩31,374 | ₩31,438 | -0.05% | 6.3만 |
|---|
| 2026.08.20 | ₩31,321 | ₩31,454 | ₩31,204 | ₩31,204 | -0.37% | 1.5만 |
|---|
| 2026.08.19 | ₩31,240 | ₩31,655 | ₩31,240 | ₩31,525 | +0.91% | 2.2만 |
|---|
| 2026.08.18 | ₩31,128 | ₩31,133 | ₩30,930 | ₩30,930 | -0.64% | 2.1만 |
|---|
| 2026.08.17 | ₩31,120 | ₩31,120 | ₩30,920 | ₩30,920 | -0.64% | 1.3만 |
|---|
| 2026.08.14 | ₩31,561 | ₩31,561 | ₩31,375 | ₩31,375 | -0.59% | 1.1만 |
|---|
| 2026.08.13 | ₩31,401 | ₩31,588 | ₩31,137 | ₩31,472 | +0.23% | 1.9만 |
|---|
| 2026.08.12 | ₩31,601 | ₩31,601 | ₩31,107 | ₩31,115 | -1.54% | 8.4천 |
|---|
| 2026.08.11 | ₩31,494 | ₩31,681 | ₩31,414 | ₩31,468 | -0.08% | 18만 |
|---|
| 2026.08.10 | ₩31,080 | ₩31,508 | ₩31,080 | ₩31,434 | +1.14% | 5.7천 |
|---|
| 2026.08.07 | ₩31,093 | ₩31,254 | ₩31,080 | ₩31,175 | +0.26% | 1.6만 |
|---|
| 2026.08.06 | ₩30,733 | ₩30,880 | ₩30,706 | ₩30,814 | +0.27% | 9천 |
|---|
| 2026.08.05 | ₩31,147 | ₩31,147 | ₩30,833 | ₩30,953 | -0.62% | 1.4만 |
|---|
| 2026.08.04 | ₩30,733 | ₩30,929 | ₩30,733 | ₩30,929 | +0.64% | 1만 |
|---|
| 2026.08.03 | ₩30,666 | ₩30,666 | ₩30,489 | ₩30,554 | -0.37% | 6.8천 |
|---|
| 2026.07.31 | ₩30,091 | ₩30,305 | ₩30,091 | ₩30,194 | +0.34% | 4.3천 |
|---|
| 2026.07.30 | ₩30,425 | ₩30,599 | ₩30,292 | ₩30,539 | +0.37% | 1.3만 |
|---|
| 2026.07.29 | ₩30,445 | ₩30,813 | ₩30,439 | ₩30,544 | +0.32% | 2.9만 |
|---|
| 2026.07.28 | ₩30,452 | ₩30,813 | ₩30,399 | ₩30,715 | +0.86% | 1.1만 |
|---|
| 2026.07.27 | ₩30,038 | ₩30,292 | ₩30,038 | ₩30,201 | +0.54% | 1.5만 |
|---|
| 2026.07.24 | ₩29,777 | ₩30,103 | ₩29,777 | ₩29,844 | +0.22% | 7천 |
|---|
| 2026.07.23 | ₩29,771 | ₩29,851 | ₩29,690 | ₩29,722 | -0.16% | 3.9천 |
|---|
| 2026.07.22 | ₩30,405 | ₩30,405 | ₩30,105 | ₩30,150 | -0.84% | 1.3만 |
|---|
| 2026.07.21 | ₩30,346 | ₩30,532 | ₩30,346 | ₩30,499 | +0.50% | 1.4만 |
|---|
| 2026.07.20 | ₩30,298 | ₩30,465 | ₩30,252 | ₩30,280 | -0.06% | 3.1만 |
|---|
| 2026.07.17 | ₩30,399 | ₩30,505 | ₩30,302 | ₩30,332 | -0.22% | 12.3만 |
|---|
| 2026.07.16 | ₩31,013 | ₩31,133 | ₩30,893 | ₩30,930 | -0.27% | 5.9천 |
|---|
| 2026.07.15 | ₩30,882 | ₩30,933 | ₩30,773 | ₩30,841 | -0.13% | 7.1만 |
|---|
| 2026.07.14 | ₩30,679 | ₩30,733 | ₩30,559 | ₩30,592 | -0.28% | 20.2만 |
|---|
| 2026.07.13 | ₩30,759 | ₩31,012 | ₩30,746 | ₩30,762 | +0.01% | 5.8만 |
|---|
| 2026.07.10 | ₩31,000 | ₩31,000 | ₩30,839 | ₩30,913 | -0.28% | 1.1만 |
|---|
| 2026.07.09 | ₩30,639 | ₩30,906 | ₩30,639 | ₩30,852 | +0.69% | 1.6만 |
|---|
| 2026.07.08 | ₩30,726 | ₩30,786 | ₩30,572 | ₩30,747 | +0.07% | 1.9만 |
|---|
| 2026.07.07 | ₩31,294 | ₩31,294 | ₩31,053 | ₩31,119 | -0.56% | 5.2만 |
|---|
| 2026.07.06 | ₩31,067 | ₩31,280 | ₩31,067 | ₩31,258 | +0.62% | 8.5천 |
|---|
| 2026.07.02 | ₩31,254 | ₩31,254 | ₩30,973 | ₩31,192 | -0.20% | 2.8만 |
|---|
| 2026.07.01 | ₩30,946 | ₩31,080 | ₩30,799 | ₩30,799 | -0.47% | 8.8천 |
|---|
| 2026.06.30 | ₩30,880 | ₩30,880 | ₩30,679 | ₩30,825 | -0.18% | 1.1만 |
|---|
| 2026.06.29 | ₩30,853 | ₩30,893 | ₩30,773 | ₩30,835 | -0.06% | 7.8천 |
|---|
| 2026.06.26 | ₩30,479 | ₩30,826 | ₩30,479 | ₩30,652 | +0.57% | 2.3만 |
|---|
| 2026.06.25 | ₩30,479 | ₩30,639 | ₩30,105 | ₩30,228 | -0.82% | 1.4만 |
|---|
| 2026.06.24 | ₩30,195 | ₩30,372 | ₩30,051 | ₩30,207 | +0.04% | 2.4만 |
|---|
| 2026.06.23 | ₩29,971 | ₩30,252 | ₩29,971 | ₩30,062 | +0.30% | 9.3천 |
|---|
| 2026.06.22 | ₩30,519 | ₩30,612 | ₩30,485 | ₩30,529 | +0.04% | 1.6만 |
|---|
| 2026.06.18 | ₩30,759 | ₩31,087 | ₩30,759 | ₩31,087 | +1.06% | 6.9천 |
|---|
| 2026.06.17 | ₩31,187 | ₩31,387 | ₩30,608 | ₩30,608 | -1.86% | 1.7만 |
|---|
| 2026.06.16 | ₩31,187 | ₩31,187 | ₩31,037 | ₩31,037 | -0.48% | 1.1만 |
|---|
| 2026.06.15 | ₩31,160 | ₩31,254 | ₩31,097 | ₩31,097 | -0.20% | 10.6만 |
|---|
| 2026.06.12 | ₩30,639 | ₩30,706 | ₩30,566 | ₩30,591 | -0.16% | 8.3천 |
|---|
| 2026.06.11 | ₩30,305 | ₩30,706 | ₩30,158 | ₩30,659 | +1.17% | 1.6만 |
|---|
| 2026.06.10 | ₩30,626 | ₩30,679 | ₩30,130 | ₩30,130 | -1.62% | 1.7만 |
|---|
| 2026.06.09 | ₩30,799 | ₩30,972 | ₩30,465 | ₩30,802 | +0.01% | 2.1만 |
|---|
| 2026.06.08 | ₩30,505 | ₩30,624 | ₩30,499 | ₩30,520 | +0.05% | 1.2만 |
|---|
| 2026.06.05 | ₩30,586 | ₩30,586 | ₩30,265 | ₩30,361 | -0.73% | 2.4만 |
|---|
| 2026.06.04 | ₩30,592 | ₩30,813 | ₩30,592 | ₩30,705 | +0.37% | 1.7만 |
|---|
| 2026.06.03 | ₩30,372 | ₩30,439 | ₩30,211 | ₩30,248 | -0.41% | 4.5만 |
|---|
| 2026.06.02 | ₩30,639 | ₩30,719 | ₩30,599 | ₩30,627 | -0.04% | 3.4만 |
|---|
| 2026.06.01 | ₩31,067 | ₩31,280 | ₩31,067 | ₩31,216 | +0.48% | 1.2만 |
|---|
| 2026.05.29 | ₩31,354 | ₩31,374 | ₩31,027 | ₩31,027 | -1.04% | 6천 |
|---|
| 2026.05.28 | ₩30,920 | ₩31,361 | ₩30,920 | ₩31,295 | +1.21% | 1.4만 |
|---|
| 2026.05.27 | ₩31,274 | ₩31,361 | ₩31,107 | ₩31,167 | -0.34% | 2.7만 |
|---|
| 2026.05.26 | ₩31,107 | ₩31,133 | ₩31,013 | ₩31,117 | +0.03% | 1.3만 |
|---|
| 2026.05.22 | ₩31,156 | ₩31,223 | ₩30,920 | ₩31,080 | -0.24% | 2.5만 |
|---|
| 2026.05.21 | ₩30,405 | ₩31,214 | ₩30,405 | ₩31,032 | +2.06% | 150.3만 |
|---|
| 2026.05.20 | ₩30,666 | ₩30,941 | ₩30,666 | ₩30,941 | +0.90% | 1.7만 |
|---|
| 2026.05.19 | ₩30,839 | ₩30,839 | ₩30,596 | ₩30,596 | -0.79% | 2.5만 |
|---|
| 2026.05.18 | ₩30,799 | ₩30,866 | ₩30,639 | ₩30,821 | +0.07% | 4.9만 |
|---|
| 2026.05.15 | ₩30,612 | ₩30,746 | ₩30,570 | ₩30,570 | -0.14% | 7.6천 |
|---|
| 2026.05.14 | ₩30,799 | ₩31,080 | ₩30,799 | ₩30,942 | +0.46% | 1만 |
|---|
| 2026.05.13 | ₩30,479 | ₩30,853 | ₩30,479 | ₩30,614 | +0.44% | 26.7만 |
|---|
| 2026.05.12 | ₩30,719 | ₩30,893 | ₩30,719 | ₩30,829 | +0.36% | 2.2만 |
|---|
| 2026.05.11 | ₩31,040 | ₩31,093 | ₩30,813 | ₩30,833 | -0.67% | 7.4천 |
|---|
| 2026.05.08 | ₩31,240 | ₩31,334 | ₩31,175 | ₩31,268 | +0.09% | 1.6만 |
|---|
| 2026.05.07 | ₩31,795 | ₩31,855 | ₩31,561 | ₩31,600 | -0.61% | 1.4만 |
|---|
| 2026.05.06 | ₩31,548 | ₩31,908 | ₩31,534 | ₩31,848 | +0.95% | 2만 |
|---|
| 2026.05.05 | ₩31,254 | ₩31,254 | ₩31,081 | ₩31,101 | -0.49% | 1.2만 |
|---|
| 2026.05.04 | ₩31,192 | ₩31,220 | ₩31,176 | ₩31,176 | -0.05% | 5.1천 |
|---|
| 2026.05.01 | ₩31,414 | ₩31,641 | ₩31,414 | ₩31,459 | +0.14% | 2.1만 |
|---|
| 2026.04.30 | ₩31,120 | ₩31,441 | ₩31,120 | ₩31,414 | +0.94% | 4.2만 |
|---|
| 2026.04.29 | ₩30,880 | ₩30,960 | ₩30,826 | ₩30,924 | +0.14% | 1.8만 |
|---|
| 2026.04.28 | ₩30,977 | ₩31,040 | ₩30,920 | ₩31,027 | +0.16% | 2.4만 |
|---|
| 2026.04.27 | ₩31,454 | ₩31,681 | ₩31,454 | ₩31,508 | +0.17% | 1.4만 |
|---|
| 2026.04.24 | ₩31,468 | ₩31,708 | ₩31,427 | ₩31,649 | +0.58% | 2.7만 |
|---|
| 2026.04.23 | ₩31,581 | ₩31,641 | ₩31,321 | ₩31,509 | -0.23% | 1.5만 |
|---|
| 2026.04.22 | ₩32,015 | ₩32,015 | ₩31,748 | ₩31,848 | -0.52% | 3.7만 |
|---|
| 2026.04.21 | ₩32,389 | ₩32,523 | ₩31,863 | ₩31,863 | -1.63% | 2.6만 |
|---|
| 2026.04.20 | ₩32,029 | ₩32,243 | ₩32,029 | ₩32,236 | +0.65% | 1.5만 |
|---|
| 2026.04.17 | ₩32,403 | ₩32,577 | ₩32,309 | ₩32,391 | -0.04% | 2.3만 |
|---|
| 2026.04.16 | ₩32,122 | ₩32,189 | ₩32,051 | ₩32,051 | -0.22% | 1.2만 |
|---|
| 2026.04.15 | ₩31,995 | ₩32,283 | ₩31,935 | ₩32,217 | +0.69% | 2.7만 |
|---|
| 2026.04.14 | ₩31,875 | ₩32,042 | ₩31,875 | ₩31,994 | +0.37% | 1만 |
|---|
| 2026.04.13 | ₩31,067 | ₩31,405 | ₩30,973 | ₩31,405 | +1.09% | 1.7만 |
|---|
| 2026.04.10 | ₩31,187 | ₩31,200 | ₩30,854 | ₩30,960 | -0.73% | 3.8만 |
|---|
| 2026.04.09 | ₩30,826 | ₩31,053 | ₩30,693 | ₩31,027 | +0.65% | 1.5만 |
|---|
| 2026.04.08 | ₩31,280 | ₩31,280 | ₩30,950 | ₩30,950 | -1.06% | 1.9만 |
|---|
| 2026.04.07 | ₩30,011 | ₩30,185 | ₩29,824 | ₩30,110 | +0.33% | 1.8만 |
|---|
| 2026.04.06 | ₩29,864 | ₩29,891 | ₩29,677 | ₩29,817 | -0.16% | 3.5만 |
|---|
| 2026.04.02 | ₩29,517 | ₩29,864 | ₩29,517 | ₩29,777 | +0.88% | 1.3만 |
|---|
| 2026.04.01 | ₩29,864 | ₩30,044 | ₩29,717 | ₩29,816 | -0.16% | 1.9만 |
|---|
| 2026.03.31 | ₩29,343 | ₩29,904 | ₩29,263 | ₩29,837 | +1.68% | 2.4만 |
|---|
| 2026.03.30 | ₩28,889 | ₩28,889 | ₩28,715 | ₩28,754 | -0.47% | 7.2천 |
|---|
| 2026.03.27 | ₩28,996 | ₩29,022 | ₩28,755 | ₩28,764 | -0.80% | 8천 |
|---|
| 2026.03.26 | ₩29,583 | ₩29,877 | ₩29,316 | ₩29,332 | -0.85% | 3.6만 |
|---|
| 2026.03.25 | ₩29,958 | ₩29,958 | ₩29,583 | ₩29,797 | -0.54% | 2.1만 |
|---|
| 2026.03.24 | ₩29,583 | ₩29,824 | ₩29,570 | ₩29,613 | +0.10% | 1.5만 |
|---|
| 2026.03.23 | ₩30,011 | ₩30,211 | ₩29,911 | ₩29,984 | -0.09% | 2만 |
|---|
| 2026.03.20 | ₩29,664 | ₩29,704 | ₩29,316 | ₩29,466 | -0.67% | 4.2만 |
|---|
| 2026.03.19 | ₩29,899 | ₩30,163 | ₩29,877 | ₩30,027 | +0.43% | 8.8천 |
|---|
| 2026.03.18 | ₩30,826 | ₩30,826 | ₩30,292 | ₩30,338 | -1.58% | 1.3만 |
|---|
| 2026.03.17 | ₩31,147 | ₩31,147 | ₩30,906 | ₩30,944 | -0.65% | 1.3만 |
|---|
| 2026.03.16 | ₩30,973 | ₩31,000 | ₩30,723 | ₩30,889 | -0.27% | 2.5만 |
|---|
| 2026.03.13 | ₩30,626 | ₩30,719 | ₩30,292 | ₩30,399 | -0.74% | 2.5만 |
|---|
| 2026.03.12 | ₩30,920 | ₩30,920 | ₩30,298 | ₩30,298 | -2.01% | 1.3만 |
|---|
| 2026.03.11 | ₩31,347 | ₩31,468 | ₩31,000 | ₩31,143 | -0.65% | 8천 |
|---|
| 2026.03.10 | ₩31,374 | ₩31,735 | ₩31,267 | ₩31,302 | -0.23% | 1.2만 |
|---|
| 2026.03.09 | ₩31,027 | ₩31,601 | ₩30,746 | ₩31,500 | +1.52% | 1.5만 |
|---|
| 2026.03.06 | ₩31,321 | ₩31,601 | ₩31,214 | ₩31,484 | +0.52% | 1.7만 |
|---|
| 2026.03.05 | ₩32,162 | ₩32,296 | ₩31,695 | ₩31,892 | -0.84% | 1.2만 |
|---|
| 2026.03.04 | ₩32,015 | ₩32,309 | ₩32,002 | ₩32,113 | +0.30% | 2.4만 |
|---|
| 2026.03.03 | ₩31,387 | ₩31,949 | ₩31,204 | ₩31,728 | +1.09% | 1.6만 |
|---|
| 2026.03.02 | ₩32,122 | ₩32,496 | ₩32,069 | ₩32,316 | +0.60% | 1.4만 |
|---|
| 2026.02.27 | ₩32,202 | ₩33,098 | ₩32,202 | ₩32,603 | +1.24% | 1.4만 |
|---|
| 2026.02.26 | ₩32,323 | ₩32,349 | ₩32,116 | ₩32,259 | -0.20% | 8.2천 |
|---|
| 2026.02.25 | ₩32,296 | ₩32,376 | ₩32,189 | ₩32,360 | +0.20% | 1.5만 |
|---|
| 2026.02.24 | ₩31,815 | ₩32,269 | ₩31,815 | ₩32,206 | +1.23% | 3.2만 |
|---|
| 2026.02.23 | ₩32,430 | ₩32,430 | ₩31,795 | ₩31,884 | -1.68% | 1.8만 |
|---|
| 2026.02.20 | ₩32,510 | ₩32,764 | ₩32,510 | ₩32,641 | +0.40% | 5.6천 |
|---|
| 2026.02.19 | ₩32,353 | ₩32,470 | ₩32,263 | ₩32,380 | +0.08% | 1.1만 |
|---|
| 2026.02.18 | ₩32,523 | ₩32,790 | ₩32,523 | ₩32,607 | +0.26% | 2.5만 |
|---|
| 2026.02.17 | ₩32,603 | ₩32,603 | ₩32,189 | ₩32,332 | -0.83% | 1.2만 |
|---|
| 2026.02.13 | ₩32,416 | ₩32,593 | ₩32,335 | ₩32,407 | -0.03% | 5.7천 |
|---|
| 2026.02.12 | ₩33,031 | ₩33,031 | ₩32,363 | ₩32,430 | -1.82% | 1.3만 |
|---|
| 2026.02.11 | ₩33,071 | ₩33,098 | ₩32,611 | ₩32,828 | -0.74% | 1.4만 |
|---|
| 2026.02.10 | ₩33,038 | ₩33,084 | ₩32,728 | ₩32,728 | -0.94% | 8.8천 |
|---|
| 2026.02.09 | ₩32,683 | ₩32,871 | ₩32,657 | ₩32,756 | +0.22% | 2.9만 |
|---|
| 2026.02.06 | ₩32,376 | ₩32,637 | ₩32,296 | ₩32,637 | +0.80% | 1.3만 |
|---|
| 2026.02.05 | ₩32,483 | ₩32,586 | ₩32,148 | ₩32,156 | -1.01% | 3.1만 |
|---|
| 2026.02.04 | ₩32,897 | ₩32,897 | ₩32,750 | ₩32,750 | -0.45% | 132만 |
|---|
| 2026.02.03 | ₩34,073 | ₩34,073 | ₩32,793 | ₩32,953 | -3.29% | 1.7만 |
|---|
| 2026.02.02 | ₩33,806 | ₩34,183 | ₩33,806 | ₩34,026 | +0.65% | 6.7천 |
|---|
| 2026.01.30 | ₩33,953 | ₩34,000 | ₩33,799 | ₩33,855 | -0.29% | 6.6천 |
|---|
| 2026.01.29 | ₩34,128 | ₩34,276 | ₩33,819 | ₩34,276 | +0.43% | 143만 |
|---|
| 2026.01.28 | ₩34,594 | ₩34,608 | ₩34,509 | ₩34,594 | 0.00% | 2.7천 |
|---|
| 2026.01.27 | ₩34,768 | ₩34,906 | ₩34,768 | ₩34,795 | +0.08% | 7.1천 |
|---|
| 2026.01.26 | ₩34,915 | ₩35,129 | ₩34,895 | ₩35,028 | +0.33% | 1.3만 |
|---|
| 2026.01.23 | ₩34,768 | ₩34,968 | ₩34,768 | ₩34,848 | +0.23% | 5.9천 |
|---|
| 2026.01.22 | ₩34,708 | ₩34,832 | ₩34,696 | ₩34,748 | +0.12% | 1.6천 |
|---|
| 2026.01.21 | ₩34,153 | ₩34,394 | ₩33,980 | ₩34,267 | +0.33% | 3.6천 |
|---|
| 2026.01.20 | ₩34,193 | ₩34,335 | ₩33,927 | ₩33,927 | -0.78% | 1.6만 |
|---|
| 2026.01.16 | ₩34,519 | ₩34,673 | ₩34,421 | ₩34,637 | +0.34% | 2.4천 |
|---|
| 2026.01.15 | ₩35,089 | ₩35,089 | ₩34,600 | ₩34,600 | -1.39% | 9.2천 |
|---|
| 2026.01.14 | ₩34,955 | ₩34,955 | ₩34,474 | ₩34,661 | -0.84% | 4.4천 |
|---|
| 2026.01.13 | ₩34,835 | ₩35,074 | ₩34,835 | ₩34,890 | +0.16% | 4.4천 |
|---|
| 2026.01.12 | ₩34,928 | ₩35,196 | ₩34,928 | ₩35,162 | +0.67% | 7.1천 |
|---|
| 2026.01.09 | ₩34,968 | ₩35,010 | ₩34,861 | ₩35,010 | +0.12% | 3.2천 |
|---|
| 2026.01.08 | ₩34,781 | ₩34,861 | ₩34,761 | ₩34,849 | +0.20% | 1.9만 |
|---|
| 2026.01.07 | ₩34,741 | ₩34,875 | ₩34,622 | ₩34,622 | -0.34% | 95.4만 |
|---|
| 2026.01.06 | ₩34,608 | ₩34,835 | ₩34,608 | ₩34,829 | +0.64% | 2.1천 |
|---|
| 2026.01.05 | ₩34,338 | ₩34,493 | ₩34,330 | ₩34,412 | +0.22% | 9.7천 |
|---|
| 2026.01.02 | ₩33,499 | ₩33,592 | ₩33,405 | ₩33,509 | +0.03% | 1만 |
|---|
| 2025.12.31 | ₩33,738 | ₩33,738 | ₩33,303 | ₩33,303 | -1.29% | 19.1만 |
|---|