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 | ₩29,247 | ₩30,506 | ₩29,247 | ₩30,373 | +3.85% | 7.6만 |
| 2026.09.28–2026.10.02 | ₩29,475 | ₩29,716 | ₩29,193 | ₩29,577 | +0.35% | 5만 |
| 2026.09.21–2026.09.25 | ₩29,877 | ₩30,098 | ₩29,636 | ₩29,789 | -0.30% | 6.5만 |
| 2026.09.14–2026.09.18 | ₩30,177 | ₩30,393 | ₩29,589 | ₩29,638 | -1.79% | 5만 |
| 2026.09.08–2026.09.11 | ₩30,601 | ₩30,601 | ₩29,904 | ₩30,070 | -1.74% | 3만 |
| 2026.08.31–2026.09.04 | ₩31,352 | ₩31,419 | ₩30,816 | ₩30,932 | -1.34% | 4.9만 |
| 2026.08.24–2026.08.28 | ₩31,620 | ₩31,795 | ₩31,205 | ₩31,481 | -0.44% | 4.6만 |
| 2026.08.17–2026.08.21 | ₩31,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,768 |
| ₩31,030 |
| ₩31,551 |
| +1.02% |
| 13.4만 |
| 2026.08.10–2026.08.14 | ₩31,191 | ₩31,795 | ₩31,191 | ₩31,488 | +0.95% | 22.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,775 | ₩31,366 | ₩30,598 | ₩31,286 | +1.66% | 5.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,145 | ₩30,923 | ₩30,145 | ₩30,302 | +0.52% | 7.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,407 | ₩30,641 | ₩29,797 | ₩29,951 | -1.50% | 6.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,869 | ₩31,245 | ₩30,411 | ₩30,440 | -1.39% | 46만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,178 | ₩31,406 | ₩30,682 | ₩31,024 | -0.49% | 10.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,963 | ₩31,366 | ₩30,789 | ₩31,304 | +1.10% | 5.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,628 | ₩30,936 | ₩30,078 | ₩30,762 | +0.44% | 8.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,272 | ₩31,500 | ₩30,718 | ₩31,198 | -0.24% | 14.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,615 | ₩31,083 | ₩30,238 | ₩30,700 | +0.28% | 7.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,178 | ₩31,392 | ₩30,320 | ₩30,470 | -2.27% | 13.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,218 | ₩31,486 | ₩31,030 | ₩31,138 | -0.26% | 5.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,910 | ₩31,335 | ₩30,514 | ₩31,191 | +0.91% | 161.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,151 | ₩31,205 | ₩30,588 | ₩30,679 | -1.52% | 31.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,304 | ₩32,023 | ₩31,193 | ₩31,380 | +0.24% | 6.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,567 | ₩31,795 | ₩30,936 | ₩31,572 | +0.02% | 11.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,143 | ₩32,639 | ₩31,433 | ₩31,762 | -1.18% | 12만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,178 | ₩32,693 | ₩31,084 | ₩32,507 | +4.26% | 9만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,971 | ₩31,392 | ₩29,783 | ₩31,071 | +3.67% | 12.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,992 | ₩30,152 | ₩28,818 | ₩29,884 | +3.08% | 6.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,118 | ₩30,320 | ₩28,858 | ₩28,867 | -4.15% | 10만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,084 | ₩31,258 | ₩29,421 | ₩29,571 | -4.87% | 10.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,138 | ₩31,848 | ₩30,400 | ₩30,507 | -2.02% | 7.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,237 | ₩32,613 | ₩31,316 | ₩31,596 | -1.99% | 8.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,546 | ₩33,216 | ₩31,909 | ₩32,720 | +0.54% | 8.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,720 | ₩32,908 | ₩32,304 | ₩32,757 | +0.11% | 5.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,800 | ₩33,216 | ₩32,450 | ₩32,523 | -0.85% | 7.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,927 | ₩34,305 | ₩32,263 | ₩32,753 | -3.46% | 138.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,040 | ₩35,254 | ₩33,920 | ₩33,976 | -3.03% | 145.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,316 | ₩35,093 | ₩34,049 | ₩34,973 | +1.91% | 2.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,053 | ₩35,321 | ₩34,544 | ₩34,761 | -0.83% | 2.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,461 | ₩35,135 | ₩34,452 | ₩35,135 | +1.96% | 98.8만 |
|---|
| 2025.12.31–2026.01.02 | ₩33,858 | ₩33,858 | ₩33,423 | ₩33,629 | -0.68% | 20.1만 |
|---|