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 | ₩29,226 | ₩30,484 | ₩29,226 | ₩30,351 | +3.85% | 7.6만 |
| 2026.09.28–2026.10.02 | ₩29,454 | ₩29,695 | ₩29,172 | ₩29,555 | +0.35% | 5만 |
| 2026.09.21–2026.09.25 | ₩29,856 | ₩30,077 | ₩29,614 | ₩29,767 | -0.30% | 6.5만 |
| 2026.09.14–2026.09.18 | ₩30,156 | ₩30,372 | ₩29,568 | ₩29,617 | -1.79% | 5만 |
| 2026.09.08–2026.09.11 | ₩30,579 | ₩30,579 | ₩29,882 | ₩30,049 | -1.74% | 3만 |
| 2026.08.31–2026.09.04 | ₩31,330 | ₩31,397 | ₩30,794 | ₩30,910 | -1.34% | 4.9만 |
| 2026.08.24–2026.08.28 | ₩31,598 | ₩31,772 | ₩31,182 | ₩31,458 | -0.44% | 4.6만 |
| 2026.08.17–2026.08.21 | ₩31,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,745 |
| ₩31,008 |
| ₩31,528 |
| +1.02% |
| 13.4만 |
| 2026.08.10–2026.08.14 | ₩31,169 | ₩31,772 | ₩31,169 | ₩31,465 | +0.95% | 22.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,753 | ₩31,343 | ₩30,577 | ₩31,264 | +1.66% | 5.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,124 | ₩30,901 | ₩30,124 | ₩30,280 | +0.52% | 7.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,385 | ₩30,619 | ₩29,775 | ₩29,929 | -1.50% | 6.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,847 | ₩31,222 | ₩30,389 | ₩30,418 | -1.39% | 46만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,155 | ₩31,383 | ₩30,660 | ₩31,001 | -0.49% | 10.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,941 | ₩31,343 | ₩30,767 | ₩31,281 | +1.10% | 5.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,606 | ₩30,914 | ₩30,057 | ₩30,740 | +0.44% | 8.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,249 | ₩31,477 | ₩30,696 | ₩31,176 | -0.24% | 14.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,593 | ₩31,060 | ₩30,216 | ₩30,678 | +0.28% | 7.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,155 | ₩31,370 | ₩30,298 | ₩30,448 | -2.27% | 13.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,196 | ₩31,464 | ₩31,008 | ₩31,115 | -0.26% | 5.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,887 | ₩31,312 | ₩30,492 | ₩31,169 | +0.91% | 161.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,129 | ₩31,182 | ₩30,566 | ₩30,657 | -1.52% | 31.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,281 | ₩32,000 | ₩31,170 | ₩31,358 | +0.24% | 6.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,544 | ₩31,772 | ₩30,914 | ₩31,549 | +0.02% | 11.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,120 | ₩32,616 | ₩31,410 | ₩31,740 | -1.18% | 12만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,155 | ₩32,670 | ₩31,062 | ₩32,483 | +4.26% | 9만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,949 | ₩31,370 | ₩29,762 | ₩31,048 | +3.67% | 12.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,971 | ₩30,130 | ₩28,797 | ₩29,862 | +3.08% | 6.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,097 | ₩30,298 | ₩28,837 | ₩28,847 | -4.15% | 10만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,062 | ₩31,236 | ₩29,400 | ₩29,550 | -4.87% | 10.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,115 | ₩31,825 | ₩30,378 | ₩30,485 | -2.02% | 7.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,214 | ₩32,589 | ₩31,293 | ₩31,574 | -1.99% | 8.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,522 | ₩33,192 | ₩31,886 | ₩32,696 | +0.54% | 8.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,696 | ₩32,884 | ₩32,281 | ₩32,734 | +0.11% | 5.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,777 | ₩33,192 | ₩32,427 | ₩32,500 | -0.85% | 7.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,903 | ₩34,280 | ₩32,240 | ₩32,730 | -3.46% | 138.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,015 | ₩35,229 | ₩33,896 | ₩33,952 | -3.03% | 145.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,291 | ₩35,068 | ₩34,024 | ₩34,948 | +1.91% | 2.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,028 | ₩35,296 | ₩34,519 | ₩34,736 | -0.83% | 2.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,436 | ₩35,110 | ₩34,428 | ₩35,110 | +1.96% | 98.8만 |
|---|
| 2025.12.31–2026.01.02 | ₩33,834 | ₩33,834 | ₩33,399 | ₩33,605 | -0.68% | 20.1만 |
|---|