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 | ₩30,276 | ₩30,383 | ₩30,276 | ₩30,383 | +0.35% | 6.8천 |
| 2026.10.08 | ₩30,089 | ₩30,202 | ₩29,914 | ₩30,076 | -0.04% | 2.3만 |
| 2026.10.07 | ₩30,048 | ₩30,344 | ₩30,048 | ₩30,262 | +0.71% | 6.6천 |
| 2026.10.06 | ₩30,516 | ₩30,516 | ₩30,330 | ₩30,370 | -0.48% | 3.1만 |
| 2026.10.05 | ₩29,256 | ₩30,249 | ₩29,256 | ₩30,199 | +3.22% | 9.4천 |
| 2026.10.02 | ₩29,712 | ₩29,726 | ₩29,525 | ₩29,586 | -0.42% | 9.7천 |
| 2026.10.01 | ₩29,283 | ₩29,444 | ₩29,203 | ₩29,396 | +0.38% | 1.9만 |
| 2026.09.30 | ₩29,585 | ₩29,619 | ₩29,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,427 |
| -0.54% |
| 3.7천 |
| 2026.09.29 | ₩29,605 | ₩29,686 | ₩29,491 | ₩29,613 | +0.03% | 8.7천 |
|---|
| 2026.09.28 | ₩29,484 | ₩29,565 | ₩29,444 | ₩29,505 | +0.07% | 9.1천 |
|---|
| 2026.09.25 | ₩29,679 | ₩29,826 | ₩29,679 | ₩29,798 | +0.40% | 4.4천 |
|---|
| 2026.09.24 | ₩29,741 | ₩29,780 | ₩29,645 | ₩29,725 | -0.05% | 5.4천 |
|---|
| 2026.09.23 | ₩29,712 | ₩29,833 | ₩29,712 | ₩29,755 | +0.14% | 8.8천 |
|---|
| 2026.09.22 | ₩30,048 | ₩30,061 | ₩29,873 | ₩30,022 | -0.08% | 4.1만 |
|---|
| 2026.09.21 | ₩29,887 | ₩30,108 | ₩29,887 | ₩30,108 | +0.74% | 6.1천 |
|---|
| 2026.09.18 | ₩29,659 | ₩29,712 | ₩29,598 | ₩29,648 | -0.04% | 1.1만 |
|---|
| 2026.09.17 | ₩29,912 | ₩29,953 | ₩29,806 | ₩29,860 | -0.17% | 2만 |
|---|
| 2026.09.16 | ₩29,927 | ₩30,008 | ₩29,660 | ₩29,809 | -0.39% | 7.7천 |
|---|
| 2026.09.15 | ₩29,994 | ₩30,048 | ₩29,938 | ₩29,938 | -0.19% | 5.8천 |
|---|
| 2026.09.14 | ₩30,187 | ₩30,403 | ₩30,187 | ₩30,328 | +0.47% | 5.6천 |
|---|
| 2026.09.11 | ₩30,155 | ₩30,169 | ₩30,045 | ₩30,080 | -0.25% | 7.6천 |
|---|
| 2026.09.10 | ₩29,914 | ₩30,095 | ₩29,914 | ₩29,928 | +0.05% | 6.1천 |
|---|
| 2026.09.09 | ₩30,236 | ₩30,236 | ₩30,061 | ₩30,081 | -0.51% | 5.5천 |
|---|
| 2026.09.08 | ₩30,611 | ₩30,611 | ₩30,477 | ₩30,517 | -0.31% | 1.1만 |
|---|
| 2026.09.04 | ₩31,054 | ₩31,054 | ₩30,920 | ₩30,943 | -0.36% | 1.2만 |
|---|
| 2026.09.03 | ₩31,188 | ₩31,429 | ₩31,154 | ₩31,234 | +0.15% | 6.4천 |
|---|
| 2026.09.02 | ₩31,188 | ₩31,242 | ₩31,133 | ₩31,188 | 0.00% | 1.1만 |
|---|
| 2026.09.01 | ₩31,081 | ₩31,121 | ₩30,826 | ₩30,877 | -0.66% | 9.4천 |
|---|
| 2026.08.31 | ₩31,362 | ₩31,362 | ₩31,242 | ₩31,267 | -0.30% | 1.1만 |
|---|
| 2026.08.28 | ₩31,456 | ₩31,580 | ₩31,443 | ₩31,491 | +0.11% | 9.9천 |
|---|
| 2026.08.27 | ₩31,268 | ₩31,325 | ₩31,215 | ₩31,255 | -0.04% | 2.7천 |
|---|
| 2026.08.26 | ₩31,604 | ₩31,604 | ₩31,387 | ₩31,451 | -0.48% | 1.6만 |
|---|
| 2026.08.25 | ₩31,698 | ₩31,805 | ₩31,698 | ₩31,766 | +0.22% | 8.4천 |
|---|
| 2026.08.24 | ₩31,631 | ₩31,706 | ₩31,604 | ₩31,643 | +0.04% | 9천 |
|---|
| 2026.08.21 | ₩31,577 | ₩31,684 | ₩31,497 | ₩31,561 | -0.05% | 6.3만 |
|---|
| 2026.08.20 | ₩31,443 | ₩31,577 | ₩31,326 | ₩31,326 | -0.37% | 1.5만 |
|---|
| 2026.08.19 | ₩31,362 | ₩31,778 | ₩31,362 | ₩31,648 | +0.91% | 2.2만 |
|---|
| 2026.08.18 | ₩31,250 | ₩31,255 | ₩31,051 | ₩31,051 | -0.64% | 2.1만 |
|---|
| 2026.08.17 | ₩31,242 | ₩31,242 | ₩31,040 | ₩31,040 | -0.64% | 1.3만 |
|---|
| 2026.08.14 | ₩31,684 | ₩31,684 | ₩31,498 | ₩31,498 | -0.59% | 1.1만 |
|---|
| 2026.08.13 | ₩31,523 | ₩31,711 | ₩31,259 | ₩31,594 | +0.23% | 1.9만 |
|---|
| 2026.08.12 | ₩31,725 | ₩31,725 | ₩31,228 | ₩31,236 | -1.54% | 8.4천 |
|---|
| 2026.08.11 | ₩31,617 | ₩31,805 | ₩31,537 | ₩31,590 | -0.08% | 18만 |
|---|
| 2026.08.10 | ₩31,201 | ₩31,631 | ₩31,201 | ₩31,557 | +1.14% | 5.7천 |
|---|
| 2026.08.07 | ₩31,215 | ₩31,376 | ₩31,201 | ₩31,297 | +0.26% | 1.6만 |
|---|
| 2026.08.06 | ₩30,853 | ₩31,000 | ₩30,826 | ₩30,934 | +0.27% | 9천 |
|---|
| 2026.08.05 | ₩31,268 | ₩31,268 | ₩30,953 | ₩31,074 | -0.62% | 1.4만 |
|---|
| 2026.08.04 | ₩30,853 | ₩31,050 | ₩30,853 | ₩31,050 | +0.64% | 1만 |
|---|
| 2026.08.03 | ₩30,786 | ₩30,786 | ₩30,609 | ₩30,673 | -0.37% | 6.8천 |
|---|
| 2026.07.31 | ₩30,209 | ₩30,423 | ₩30,209 | ₩30,312 | +0.34% | 4.3천 |
|---|
| 2026.07.30 | ₩30,544 | ₩30,719 | ₩30,410 | ₩30,658 | +0.37% | 1.3만 |
|---|
| 2026.07.29 | ₩30,564 | ₩30,933 | ₩30,558 | ₩30,664 | +0.32% | 2.9만 |
|---|
| 2026.07.28 | ₩30,571 | ₩30,933 | ₩30,517 | ₩30,835 | +0.86% | 1.1만 |
|---|
| 2026.07.27 | ₩30,155 | ₩30,410 | ₩30,155 | ₩30,319 | +0.54% | 1.5만 |
|---|
| 2026.07.24 | ₩29,894 | ₩30,221 | ₩29,894 | ₩29,961 | +0.22% | 7천 |
|---|
| 2026.07.23 | ₩29,887 | ₩29,967 | ₩29,806 | ₩29,839 | -0.16% | 3.9천 |
|---|
| 2026.07.22 | ₩30,524 | ₩30,524 | ₩30,222 | ₩30,268 | -0.84% | 1.3만 |
|---|
| 2026.07.21 | ₩30,465 | ₩30,651 | ₩30,465 | ₩30,618 | +0.50% | 1.4만 |
|---|
| 2026.07.20 | ₩30,417 | ₩30,584 | ₩30,370 | ₩30,398 | -0.06% | 3.1만 |
|---|
| 2026.07.17 | ₩30,517 | ₩30,625 | ₩30,421 | ₩30,450 | -0.22% | 12.3만 |
|---|
| 2026.07.16 | ₩31,134 | ₩31,255 | ₩31,014 | ₩31,051 | -0.27% | 5.9천 |
|---|
| 2026.07.15 | ₩31,003 | ₩31,054 | ₩30,893 | ₩30,961 | -0.13% | 7.1만 |
|---|
| 2026.07.14 | ₩30,799 | ₩30,853 | ₩30,678 | ₩30,712 | -0.28% | 20.2만 |
|---|
| 2026.07.13 | ₩30,879 | ₩31,133 | ₩30,866 | ₩30,882 | +0.01% | 5.8만 |
|---|
| 2026.07.10 | ₩31,121 | ₩31,121 | ₩30,960 | ₩31,034 | -0.28% | 1.1만 |
|---|
| 2026.07.09 | ₩30,759 | ₩31,027 | ₩30,759 | ₩30,972 | +0.69% | 1.6만 |
|---|
| 2026.07.08 | ₩30,846 | ₩30,906 | ₩30,692 | ₩30,867 | +0.07% | 1.9만 |
|---|
| 2026.07.07 | ₩31,416 | ₩31,416 | ₩31,175 | ₩31,240 | -0.56% | 5.2만 |
|---|
| 2026.07.06 | ₩31,188 | ₩31,403 | ₩31,188 | ₩31,380 | +0.62% | 8.5천 |
|---|
| 2026.07.02 | ₩31,376 | ₩31,376 | ₩31,094 | ₩31,314 | -0.20% | 2.8만 |
|---|
| 2026.07.01 | ₩31,067 | ₩31,201 | ₩30,920 | ₩30,920 | -0.47% | 8.8천 |
|---|
| 2026.06.30 | ₩31,000 | ₩31,000 | ₩30,799 | ₩30,945 | -0.18% | 1.1만 |
|---|
| 2026.06.29 | ₩30,973 | ₩31,014 | ₩30,893 | ₩30,956 | -0.06% | 7.8천 |
|---|
| 2026.06.26 | ₩30,598 | ₩30,947 | ₩30,598 | ₩30,772 | +0.57% | 2.3만 |
|---|
| 2026.06.25 | ₩30,598 | ₩30,759 | ₩30,222 | ₩30,346 | -0.82% | 1.4만 |
|---|
| 2026.06.24 | ₩30,313 | ₩30,490 | ₩30,169 | ₩30,325 | +0.04% | 2.4만 |
|---|
| 2026.06.23 | ₩30,088 | ₩30,370 | ₩30,088 | ₩30,179 | +0.30% | 9.3천 |
|---|
| 2026.06.22 | ₩30,638 | ₩30,732 | ₩30,604 | ₩30,649 | +0.04% | 1.6만 |
|---|
| 2026.06.18 | ₩30,879 | ₩31,208 | ₩30,879 | ₩31,208 | +1.06% | 6.9천 |
|---|
| 2026.06.17 | ₩31,309 | ₩31,510 | ₩30,728 | ₩30,728 | -1.86% | 1.7만 |
|---|
| 2026.06.16 | ₩31,309 | ₩31,309 | ₩31,159 | ₩31,159 | -0.48% | 1.1만 |
|---|
| 2026.06.15 | ₩31,282 | ₩31,376 | ₩31,219 | ₩31,219 | -0.20% | 10.6만 |
|---|
| 2026.06.12 | ₩30,759 | ₩30,826 | ₩30,685 | ₩30,710 | -0.16% | 8.3천 |
|---|
| 2026.06.11 | ₩30,423 | ₩30,826 | ₩30,276 | ₩30,779 | +1.17% | 1.6만 |
|---|
| 2026.06.10 | ₩30,745 | ₩30,799 | ₩30,248 | ₩30,248 | -1.62% | 1.7만 |
|---|
| 2026.06.09 | ₩30,920 | ₩31,093 | ₩30,584 | ₩30,922 | +0.01% | 2.1만 |
|---|
| 2026.06.08 | ₩30,625 | ₩30,744 | ₩30,618 | ₩30,639 | +0.05% | 1.2만 |
|---|
| 2026.06.05 | ₩30,705 | ₩30,705 | ₩30,383 | ₩30,480 | -0.73% | 2.4만 |
|---|
| 2026.06.04 | ₩30,712 | ₩30,933 | ₩30,712 | ₩30,824 | +0.37% | 1.7만 |
|---|
| 2026.06.03 | ₩30,490 | ₩30,558 | ₩30,330 | ₩30,366 | -0.41% | 4.5만 |
|---|
| 2026.06.02 | ₩30,759 | ₩30,839 | ₩30,719 | ₩30,747 | -0.04% | 3.4만 |
|---|
| 2026.06.01 | ₩31,188 | ₩31,403 | ₩31,188 | ₩31,338 | +0.48% | 1.2만 |
|---|
| 2026.05.29 | ₩31,476 | ₩31,497 | ₩31,148 | ₩31,148 | -1.04% | 6천 |
|---|
| 2026.05.28 | ₩31,040 | ₩31,483 | ₩31,040 | ₩31,417 | +1.21% | 1.4만 |
|---|
| 2026.05.27 | ₩31,396 | ₩31,483 | ₩31,228 | ₩31,289 | -0.34% | 2.7만 |
|---|
| 2026.05.26 | ₩31,228 | ₩31,255 | ₩31,134 | ₩31,239 | +0.03% | 1.3만 |
|---|
| 2026.05.22 | ₩31,278 | ₩31,345 | ₩31,040 | ₩31,201 | -0.24% | 2.5만 |
|---|
| 2026.05.21 | ₩30,524 | ₩31,336 | ₩30,524 | ₩31,153 | +2.06% | 150.3만 |
|---|
| 2026.05.20 | ₩30,786 | ₩31,062 | ₩30,786 | ₩31,062 | +0.90% | 1.7만 |
|---|
| 2026.05.19 | ₩30,960 | ₩30,960 | ₩30,716 | ₩30,716 | -0.79% | 2.5만 |
|---|
| 2026.05.18 | ₩30,920 | ₩30,987 | ₩30,759 | ₩30,941 | +0.07% | 4.9만 |
|---|
| 2026.05.15 | ₩30,732 | ₩30,866 | ₩30,689 | ₩30,689 | -0.14% | 7.6천 |
|---|
| 2026.05.14 | ₩30,920 | ₩31,201 | ₩30,920 | ₩31,063 | +0.46% | 1만 |
|---|
| 2026.05.13 | ₩30,598 | ₩30,973 | ₩30,598 | ₩30,733 | +0.44% | 26.7만 |
|---|
| 2026.05.12 | ₩30,839 | ₩31,014 | ₩30,839 | ₩30,949 | +0.36% | 2.2만 |
|---|
| 2026.05.11 | ₩31,161 | ₩31,215 | ₩30,933 | ₩30,953 | -0.67% | 7.4천 |
|---|
| 2026.05.08 | ₩31,362 | ₩31,456 | ₩31,297 | ₩31,391 | +0.09% | 1.6만 |
|---|
| 2026.05.07 | ₩31,919 | ₩31,979 | ₩31,684 | ₩31,723 | -0.61% | 1.4만 |
|---|
| 2026.05.06 | ₩31,671 | ₩32,033 | ₩31,658 | ₩31,973 | +0.95% | 2만 |
|---|
| 2026.05.05 | ₩31,376 | ₩31,376 | ₩31,203 | ₩31,223 | -0.49% | 1.2만 |
|---|
| 2026.05.04 | ₩31,314 | ₩31,342 | ₩31,298 | ₩31,298 | -0.05% | 5.1천 |
|---|
| 2026.05.01 | ₩31,537 | ₩31,765 | ₩31,537 | ₩31,582 | +0.14% | 2.1만 |
|---|
| 2026.04.30 | ₩31,242 | ₩31,564 | ₩31,242 | ₩31,537 | +0.94% | 4.2만 |
|---|
| 2026.04.29 | ₩31,000 | ₩31,081 | ₩30,947 | ₩31,044 | +0.14% | 1.8만 |
|---|
| 2026.04.28 | ₩31,098 | ₩31,161 | ₩31,040 | ₩31,148 | +0.16% | 2.4만 |
|---|
| 2026.04.27 | ₩31,577 | ₩31,805 | ₩31,577 | ₩31,631 | +0.17% | 1.4만 |
|---|
| 2026.04.24 | ₩31,590 | ₩31,832 | ₩31,550 | ₩31,773 | +0.58% | 2.7만 |
|---|
| 2026.04.23 | ₩31,704 | ₩31,765 | ₩31,443 | ₩31,632 | -0.23% | 1.5만 |
|---|
| 2026.04.22 | ₩32,140 | ₩32,140 | ₩31,872 | ₩31,973 | -0.52% | 3.7만 |
|---|
| 2026.04.21 | ₩32,516 | ₩32,650 | ₩31,988 | ₩31,988 | -1.63% | 2.6만 |
|---|
| 2026.04.20 | ₩32,154 | ₩32,368 | ₩32,154 | ₩32,362 | +0.65% | 1.5만 |
|---|
| 2026.04.17 | ₩32,529 | ₩32,704 | ₩32,436 | ₩32,517 | -0.04% | 2.3만 |
|---|
| 2026.04.16 | ₩32,248 | ₩32,315 | ₩32,177 | ₩32,177 | -0.22% | 1.2만 |
|---|
| 2026.04.15 | ₩32,120 | ₩32,409 | ₩32,060 | ₩32,343 | +0.69% | 2.7만 |
|---|
| 2026.04.14 | ₩32,000 | ₩32,167 | ₩32,000 | ₩32,119 | +0.37% | 1만 |
|---|
| 2026.04.13 | ₩31,188 | ₩31,527 | ₩31,094 | ₩31,527 | +1.09% | 1.7만 |
|---|
| 2026.04.10 | ₩31,309 | ₩31,322 | ₩30,975 | ₩31,081 | -0.73% | 3.8만 |
|---|
| 2026.04.09 | ₩30,947 | ₩31,175 | ₩30,812 | ₩31,148 | +0.65% | 1.5만 |
|---|
| 2026.04.08 | ₩31,403 | ₩31,403 | ₩31,071 | ₩31,071 | -1.06% | 1.9만 |
|---|
| 2026.04.07 | ₩30,128 | ₩30,303 | ₩29,940 | ₩30,228 | +0.33% | 1.8만 |
|---|
| 2026.04.06 | ₩29,981 | ₩30,008 | ₩29,793 | ₩29,934 | -0.16% | 3.5만 |
|---|
| 2026.04.02 | ₩29,632 | ₩29,981 | ₩29,632 | ₩29,894 | +0.88% | 1.3만 |
|---|
| 2026.04.01 | ₩29,981 | ₩30,162 | ₩29,833 | ₩29,932 | -0.16% | 1.9만 |
|---|
| 2026.03.31 | ₩29,458 | ₩30,021 | ₩29,377 | ₩29,954 | +1.68% | 2.4만 |
|---|
| 2026.03.30 | ₩29,002 | ₩29,002 | ₩28,827 | ₩28,866 | -0.47% | 7.2천 |
|---|
| 2026.03.27 | ₩29,109 | ₩29,136 | ₩28,867 | ₩28,877 | -0.80% | 8천 |
|---|
| 2026.03.26 | ₩29,699 | ₩29,994 | ₩29,431 | ₩29,447 | -0.85% | 3.6만 |
|---|
| 2026.03.25 | ₩30,075 | ₩30,075 | ₩29,699 | ₩29,914 | -0.54% | 2.1만 |
|---|
| 2026.03.24 | ₩29,699 | ₩29,940 | ₩29,686 | ₩29,729 | +0.10% | 1.5만 |
|---|
| 2026.03.23 | ₩30,128 | ₩30,330 | ₩30,028 | ₩30,101 | -0.09% | 2만 |
|---|
| 2026.03.20 | ₩29,780 | ₩29,820 | ₩29,431 | ₩29,581 | -0.67% | 4.2만 |
|---|
| 2026.03.19 | ₩30,016 | ₩30,281 | ₩29,994 | ₩30,144 | +0.43% | 8.8천 |
|---|
| 2026.03.18 | ₩30,947 | ₩30,947 | ₩30,410 | ₩30,457 | -1.58% | 1.3만 |
|---|
| 2026.03.17 | ₩31,268 | ₩31,268 | ₩31,027 | ₩31,065 | -0.65% | 1.3만 |
|---|
| 2026.03.16 | ₩31,094 | ₩31,121 | ₩30,843 | ₩31,010 | -0.27% | 2.5만 |
|---|
| 2026.03.13 | ₩30,745 | ₩30,839 | ₩30,410 | ₩30,517 | -0.74% | 2.5만 |
|---|
| 2026.03.12 | ₩31,040 | ₩31,040 | ₩30,417 | ₩30,417 | -2.01% | 1.3만 |
|---|
| 2026.03.11 | ₩31,470 | ₩31,590 | ₩31,121 | ₩31,264 | -0.65% | 8천 |
|---|
| 2026.03.10 | ₩31,497 | ₩31,859 | ₩31,389 | ₩31,424 | -0.23% | 1.2만 |
|---|
| 2026.03.09 | ₩31,148 | ₩31,725 | ₩30,866 | ₩31,623 | +1.52% | 1.5만 |
|---|
| 2026.03.06 | ₩31,443 | ₩31,725 | ₩31,336 | ₩31,607 | +0.52% | 1.7만 |
|---|
| 2026.03.05 | ₩32,288 | ₩32,422 | ₩31,818 | ₩32,017 | -0.84% | 1.2만 |
|---|
| 2026.03.04 | ₩32,140 | ₩32,436 | ₩32,127 | ₩32,238 | +0.30% | 2.4만 |
|---|
| 2026.03.03 | ₩31,510 | ₩32,073 | ₩31,326 | ₩31,852 | +1.09% | 1.6만 |
|---|
| 2026.03.02 | ₩32,248 | ₩32,623 | ₩32,194 | ₩32,442 | +0.60% | 1.4만 |
|---|
| 2026.02.27 | ₩32,328 | ₩33,227 | ₩32,328 | ₩32,731 | +1.24% | 1.4만 |
|---|
| 2026.02.26 | ₩32,449 | ₩32,476 | ₩32,241 | ₩32,385 | -0.20% | 8.2천 |
|---|
| 2026.02.25 | ₩32,422 | ₩32,503 | ₩32,315 | ₩32,487 | +0.20% | 1.5만 |
|---|
| 2026.02.24 | ₩31,939 | ₩32,395 | ₩31,939 | ₩32,332 | +1.23% | 3.2만 |
|---|
| 2026.02.23 | ₩32,556 | ₩32,556 | ₩31,919 | ₩32,009 | -1.68% | 1.8만 |
|---|
| 2026.02.20 | ₩32,637 | ₩32,892 | ₩32,637 | ₩32,768 | +0.40% | 5.6천 |
|---|
| 2026.02.19 | ₩32,480 | ₩32,597 | ₩32,389 | ₩32,507 | +0.08% | 1.1만 |
|---|
| 2026.02.18 | ₩32,650 | ₩32,918 | ₩32,650 | ₩32,735 | +0.26% | 2.5만 |
|---|
| 2026.02.17 | ₩32,731 | ₩32,731 | ₩32,315 | ₩32,458 | -0.83% | 1.2만 |
|---|
| 2026.02.13 | ₩32,543 | ₩32,720 | ₩32,461 | ₩32,533 | -0.03% | 5.7천 |
|---|
| 2026.02.12 | ₩33,160 | ₩33,160 | ₩32,489 | ₩32,556 | -1.82% | 1.3만 |
|---|
| 2026.02.11 | ₩33,200 | ₩33,227 | ₩32,739 | ₩32,956 | -0.74% | 1.4만 |
|---|
| 2026.02.10 | ₩33,167 | ₩33,214 | ₩32,855 | ₩32,855 | -0.94% | 8.8천 |
|---|
| 2026.02.09 | ₩32,811 | ₩32,999 | ₩32,784 | ₩32,884 | +0.22% | 2.9만 |
|---|
| 2026.02.06 | ₩32,503 | ₩32,764 | ₩32,422 | ₩32,764 | +0.80% | 1.3만 |
|---|
| 2026.02.05 | ₩32,610 | ₩32,713 | ₩32,273 | ₩32,281 | -1.01% | 3.1만 |
|---|
| 2026.02.04 | ₩33,026 | ₩33,026 | ₩32,878 | ₩32,878 | -0.45% | 132만 |
|---|
| 2026.02.03 | ₩34,206 | ₩34,206 | ₩32,921 | ₩33,082 | -3.29% | 1.7만 |
|---|
| 2026.02.02 | ₩33,938 | ₩34,316 | ₩33,938 | ₩34,159 | +0.65% | 6.7천 |
|---|
| 2026.01.30 | ₩34,085 | ₩34,132 | ₩33,931 | ₩33,988 | -0.29% | 6.6천 |
|---|
| 2026.01.29 | ₩34,261 | ₩34,410 | ₩33,951 | ₩34,410 | +0.43% | 143만 |
|---|
| 2026.01.28 | ₩34,729 | ₩34,743 | ₩34,644 | ₩34,729 | 0.00% | 2.7천 |
|---|
| 2026.01.27 | ₩34,904 | ₩35,042 | ₩34,904 | ₩34,931 | +0.08% | 7.1천 |
|---|
| 2026.01.26 | ₩35,051 | ₩35,266 | ₩35,031 | ₩35,165 | +0.33% | 1.3만 |
|---|
| 2026.01.23 | ₩34,904 | ₩35,105 | ₩34,904 | ₩34,984 | +0.23% | 5.9천 |
|---|
| 2026.01.22 | ₩34,843 | ₩34,968 | ₩34,831 | ₩34,884 | +0.12% | 1.6천 |
|---|
| 2026.01.21 | ₩34,287 | ₩34,528 | ₩34,112 | ₩34,401 | +0.33% | 3.6천 |
|---|
| 2026.01.20 | ₩34,327 | ₩34,469 | ₩34,060 | ₩34,060 | -0.78% | 1.6만 |
|---|
| 2026.01.16 | ₩34,654 | ₩34,809 | ₩34,555 | ₩34,772 | +0.34% | 2.4천 |
|---|
| 2026.01.15 | ₩35,226 | ₩35,226 | ₩34,735 | ₩34,735 | -1.39% | 9.2천 |
|---|
| 2026.01.14 | ₩35,092 | ₩35,092 | ₩34,609 | ₩34,796 | -0.84% | 4.4천 |
|---|
| 2026.01.13 | ₩34,971 | ₩35,211 | ₩34,971 | ₩35,026 | +0.16% | 4.4천 |
|---|
| 2026.01.12 | ₩35,065 | ₩35,333 | ₩35,065 | ₩35,299 | +0.67% | 7.1천 |
|---|
| 2026.01.09 | ₩35,105 | ₩35,147 | ₩34,998 | ₩35,147 | +0.12% | 3.2천 |
|---|
| 2026.01.08 | ₩34,917 | ₩34,998 | ₩34,897 | ₩34,986 | +0.20% | 1.9만 |
|---|
| 2026.01.07 | ₩34,877 | ₩35,011 | ₩34,758 | ₩34,758 | -0.34% | 95.4만 |
|---|
| 2026.01.06 | ₩34,743 | ₩34,971 | ₩34,743 | ₩34,965 | +0.64% | 2.1천 |
|---|
| 2026.01.05 | ₩34,472 | ₩34,627 | ₩34,464 | ₩34,547 | +0.22% | 9.7천 |
|---|
| 2026.01.02 | ₩33,629 | ₩33,723 | ₩33,536 | ₩33,640 | +0.03% | 1만 |
|---|
| 2025.12.31 | ₩33,870 | ₩33,870 | ₩33,434 | ₩33,434 | -1.29% | 19.1만 |
|---|