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 | ₩30,272 | ₩30,379 | ₩30,272 | ₩30,379 | +0.35% | 6.8천 |
| 2026.10.08 | ₩30,086 | ₩30,198 | ₩29,910 | ₩30,072 | -0.04% | 2.3만 |
| 2026.10.07 | ₩30,044 | ₩30,340 | ₩30,044 | ₩30,259 | +0.71% | 6.6천 |
| 2026.10.06 | ₩30,512 | ₩30,512 | ₩30,326 | ₩30,366 | -0.48% | 3.1만 |
| 2026.10.05 | ₩29,253 | ₩30,245 | ₩29,253 | ₩30,196 | +3.22% | 9.4천 |
| 2026.10.02 | ₩29,709 | ₩29,722 | ₩29,521 | ₩29,583 | -0.42% | 9.7천 |
| 2026.10.01 | ₩29,279 | ₩29,440 | ₩29,199 | ₩29,392 | +0.38% | 1.9만 |
| 2026.09.30 | ₩29,581 | ₩29,615 | ₩29,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,423 |
| -0.54% |
| 3.7천 |
| 2026.09.29 | ₩29,601 | ₩29,682 | ₩29,487 | ₩29,609 | +0.03% | 8.7천 |
|---|
| 2026.09.28 | ₩29,481 | ₩29,561 | ₩29,440 | ₩29,501 | +0.07% | 9.1천 |
|---|
| 2026.09.25 | ₩29,675 | ₩29,823 | ₩29,675 | ₩29,795 | +0.40% | 4.4천 |
|---|
| 2026.09.24 | ₩29,737 | ₩29,776 | ₩29,642 | ₩29,721 | -0.05% | 5.4천 |
|---|
| 2026.09.23 | ₩29,709 | ₩29,829 | ₩29,709 | ₩29,752 | +0.14% | 8.8천 |
|---|
| 2026.09.22 | ₩30,044 | ₩30,057 | ₩29,870 | ₩30,019 | -0.08% | 4.1만 |
|---|
| 2026.09.21 | ₩29,883 | ₩30,104 | ₩29,883 | ₩30,104 | +0.74% | 6.1천 |
|---|
| 2026.09.18 | ₩29,655 | ₩29,709 | ₩29,595 | ₩29,644 | -0.04% | 1.1만 |
|---|
| 2026.09.17 | ₩29,909 | ₩29,949 | ₩29,803 | ₩29,856 | -0.17% | 2만 |
|---|
| 2026.09.16 | ₩29,923 | ₩30,004 | ₩29,656 | ₩29,805 | -0.39% | 7.7천 |
|---|
| 2026.09.15 | ₩29,990 | ₩30,044 | ₩29,934 | ₩29,934 | -0.19% | 5.8천 |
|---|
| 2026.09.14 | ₩30,183 | ₩30,399 | ₩30,183 | ₩30,324 | +0.47% | 5.6천 |
|---|
| 2026.09.11 | ₩30,151 | ₩30,165 | ₩30,041 | ₩30,076 | -0.25% | 7.6천 |
|---|
| 2026.09.10 | ₩29,910 | ₩30,091 | ₩29,910 | ₩29,925 | +0.05% | 6.1천 |
|---|
| 2026.09.09 | ₩30,232 | ₩30,232 | ₩30,057 | ₩30,078 | -0.51% | 5.5천 |
|---|
| 2026.09.08 | ₩30,607 | ₩30,607 | ₩30,473 | ₩30,513 | -0.31% | 1.1만 |
|---|
| 2026.09.04 | ₩31,050 | ₩31,050 | ₩30,916 | ₩30,939 | -0.36% | 1.2만 |
|---|
| 2026.09.03 | ₩31,184 | ₩31,425 | ₩31,151 | ₩31,230 | +0.15% | 6.4천 |
|---|
| 2026.09.02 | ₩31,184 | ₩31,238 | ₩31,129 | ₩31,184 | 0.00% | 1.1만 |
|---|
| 2026.09.01 | ₩31,077 | ₩31,117 | ₩30,822 | ₩30,873 | -0.66% | 9.4천 |
|---|
| 2026.08.31 | ₩31,358 | ₩31,358 | ₩31,238 | ₩31,263 | -0.30% | 1.1만 |
|---|
| 2026.08.28 | ₩31,452 | ₩31,576 | ₩31,439 | ₩31,487 | +0.11% | 9.9천 |
|---|
| 2026.08.27 | ₩31,265 | ₩31,321 | ₩31,211 | ₩31,251 | -0.04% | 2.7천 |
|---|
| 2026.08.26 | ₩31,600 | ₩31,600 | ₩31,383 | ₩31,447 | -0.48% | 1.6만 |
|---|
| 2026.08.25 | ₩31,694 | ₩31,801 | ₩31,694 | ₩31,762 | +0.22% | 8.4천 |
|---|
| 2026.08.24 | ₩31,627 | ₩31,702 | ₩31,600 | ₩31,639 | +0.04% | 9천 |
|---|
| 2026.08.21 | ₩31,573 | ₩31,680 | ₩31,493 | ₩31,557 | -0.05% | 6.3만 |
|---|
| 2026.08.20 | ₩31,439 | ₩31,573 | ₩31,322 | ₩31,322 | -0.37% | 1.5만 |
|---|
| 2026.08.19 | ₩31,358 | ₩31,774 | ₩31,358 | ₩31,644 | +0.91% | 2.2만 |
|---|
| 2026.08.18 | ₩31,246 | ₩31,251 | ₩31,047 | ₩31,047 | -0.64% | 2.1만 |
|---|
| 2026.08.17 | ₩31,238 | ₩31,238 | ₩31,037 | ₩31,037 | -0.64% | 1.3만 |
|---|
| 2026.08.14 | ₩31,680 | ₩31,680 | ₩31,494 | ₩31,494 | -0.59% | 1.1만 |
|---|
| 2026.08.13 | ₩31,519 | ₩31,707 | ₩31,255 | ₩31,590 | +0.23% | 1.9만 |
|---|
| 2026.08.12 | ₩31,721 | ₩31,721 | ₩31,224 | ₩31,232 | -1.54% | 8.4천 |
|---|
| 2026.08.11 | ₩31,613 | ₩31,801 | ₩31,533 | ₩31,586 | -0.08% | 18만 |
|---|
| 2026.08.10 | ₩31,197 | ₩31,627 | ₩31,197 | ₩31,553 | +1.14% | 5.7천 |
|---|
| 2026.08.07 | ₩31,211 | ₩31,372 | ₩31,197 | ₩31,293 | +0.26% | 1.6만 |
|---|
| 2026.08.06 | ₩30,849 | ₩30,996 | ₩30,822 | ₩30,931 | +0.27% | 9천 |
|---|
| 2026.08.05 | ₩31,265 | ₩31,265 | ₩30,949 | ₩31,070 | -0.62% | 1.4만 |
|---|
| 2026.08.04 | ₩30,849 | ₩31,046 | ₩30,849 | ₩31,046 | +0.64% | 1만 |
|---|
| 2026.08.03 | ₩30,782 | ₩30,782 | ₩30,605 | ₩30,669 | -0.37% | 6.8천 |
|---|
| 2026.07.31 | ₩30,205 | ₩30,420 | ₩30,205 | ₩30,308 | +0.34% | 4.3천 |
|---|
| 2026.07.30 | ₩30,540 | ₩30,715 | ₩30,406 | ₩30,654 | +0.37% | 1.3만 |
|---|
| 2026.07.29 | ₩30,560 | ₩30,929 | ₩30,554 | ₩30,660 | +0.32% | 2.9만 |
|---|
| 2026.07.28 | ₩30,567 | ₩30,929 | ₩30,513 | ₩30,831 | +0.86% | 1.1만 |
|---|
| 2026.07.27 | ₩30,151 | ₩30,406 | ₩30,151 | ₩30,315 | +0.54% | 1.5만 |
|---|
| 2026.07.24 | ₩29,890 | ₩30,217 | ₩29,890 | ₩29,957 | +0.22% | 7천 |
|---|
| 2026.07.23 | ₩29,883 | ₩29,964 | ₩29,803 | ₩29,835 | -0.16% | 3.9천 |
|---|
| 2026.07.22 | ₩30,520 | ₩30,520 | ₩30,218 | ₩30,264 | -0.84% | 1.3만 |
|---|
| 2026.07.21 | ₩30,461 | ₩30,648 | ₩30,461 | ₩30,614 | +0.50% | 1.4만 |
|---|
| 2026.07.20 | ₩30,413 | ₩30,580 | ₩30,366 | ₩30,394 | -0.06% | 3.1만 |
|---|
| 2026.07.17 | ₩30,513 | ₩30,621 | ₩30,417 | ₩30,446 | -0.22% | 12.3만 |
|---|
| 2026.07.16 | ₩31,130 | ₩31,251 | ₩31,010 | ₩31,047 | -0.27% | 5.9천 |
|---|
| 2026.07.15 | ₩30,999 | ₩31,050 | ₩30,889 | ₩30,957 | -0.13% | 7.1만 |
|---|
| 2026.07.14 | ₩30,795 | ₩30,849 | ₩30,674 | ₩30,708 | -0.28% | 20.2만 |
|---|
| 2026.07.13 | ₩30,876 | ₩31,129 | ₩30,862 | ₩30,878 | +0.01% | 5.8만 |
|---|
| 2026.07.10 | ₩31,117 | ₩31,117 | ₩30,956 | ₩31,030 | -0.28% | 1.1만 |
|---|
| 2026.07.09 | ₩30,755 | ₩31,023 | ₩30,755 | ₩30,968 | +0.69% | 1.6만 |
|---|
| 2026.07.08 | ₩30,842 | ₩30,902 | ₩30,688 | ₩30,864 | +0.07% | 1.9만 |
|---|
| 2026.07.07 | ₩31,412 | ₩31,412 | ₩31,171 | ₩31,236 | -0.56% | 5.2만 |
|---|
| 2026.07.06 | ₩31,184 | ₩31,399 | ₩31,184 | ₩31,376 | +0.62% | 8.5천 |
|---|
| 2026.07.02 | ₩31,372 | ₩31,372 | ₩31,090 | ₩31,310 | -0.20% | 2.8만 |
|---|
| 2026.07.01 | ₩31,063 | ₩31,197 | ₩30,916 | ₩30,916 | -0.47% | 8.8천 |
|---|
| 2026.06.30 | ₩30,996 | ₩30,996 | ₩30,795 | ₩30,941 | -0.18% | 1.1만 |
|---|
| 2026.06.29 | ₩30,969 | ₩31,010 | ₩30,889 | ₩30,952 | -0.06% | 7.8천 |
|---|
| 2026.06.26 | ₩30,594 | ₩30,943 | ₩30,594 | ₩30,768 | +0.57% | 2.3만 |
|---|
| 2026.06.25 | ₩30,594 | ₩30,755 | ₩30,218 | ₩30,342 | -0.82% | 1.4만 |
|---|
| 2026.06.24 | ₩30,310 | ₩30,487 | ₩30,165 | ₩30,322 | +0.04% | 2.4만 |
|---|
| 2026.06.23 | ₩30,084 | ₩30,366 | ₩30,084 | ₩30,175 | +0.30% | 9.3천 |
|---|
| 2026.06.22 | ₩30,634 | ₩30,728 | ₩30,601 | ₩30,645 | +0.04% | 1.6만 |
|---|
| 2026.06.18 | ₩30,876 | ₩31,204 | ₩30,876 | ₩31,204 | +1.06% | 6.9천 |
|---|
| 2026.06.17 | ₩31,305 | ₩31,506 | ₩30,724 | ₩30,724 | -1.86% | 1.7만 |
|---|
| 2026.06.16 | ₩31,305 | ₩31,305 | ₩31,155 | ₩31,155 | -0.48% | 1.1만 |
|---|
| 2026.06.15 | ₩31,278 | ₩31,372 | ₩31,215 | ₩31,215 | -0.20% | 10.6만 |
|---|
| 2026.06.12 | ₩30,755 | ₩30,822 | ₩30,681 | ₩30,707 | -0.16% | 8.3천 |
|---|
| 2026.06.11 | ₩30,420 | ₩30,822 | ₩30,272 | ₩30,775 | +1.17% | 1.6만 |
|---|
| 2026.06.10 | ₩30,741 | ₩30,795 | ₩30,244 | ₩30,244 | -1.62% | 1.7만 |
|---|
| 2026.06.09 | ₩30,916 | ₩31,089 | ₩30,580 | ₩30,918 | +0.01% | 2.1만 |
|---|
| 2026.06.08 | ₩30,621 | ₩30,740 | ₩30,614 | ₩30,635 | +0.05% | 1.2만 |
|---|
| 2026.06.05 | ₩30,701 | ₩30,701 | ₩30,379 | ₩30,476 | -0.73% | 2.4만 |
|---|
| 2026.06.04 | ₩30,708 | ₩30,929 | ₩30,708 | ₩30,821 | +0.37% | 1.7만 |
|---|
| 2026.06.03 | ₩30,487 | ₩30,554 | ₩30,326 | ₩30,362 | -0.41% | 4.5만 |
|---|
| 2026.06.02 | ₩30,755 | ₩30,835 | ₩30,715 | ₩30,743 | -0.04% | 3.4만 |
|---|
| 2026.06.01 | ₩31,184 | ₩31,399 | ₩31,184 | ₩31,334 | +0.48% | 1.2만 |
|---|
| 2026.05.29 | ₩31,472 | ₩31,493 | ₩31,144 | ₩31,144 | -1.04% | 6천 |
|---|
| 2026.05.28 | ₩31,037 | ₩31,479 | ₩31,037 | ₩31,413 | +1.21% | 1.4만 |
|---|
| 2026.05.27 | ₩31,392 | ₩31,479 | ₩31,224 | ₩31,285 | -0.34% | 2.7만 |
|---|
| 2026.05.26 | ₩31,224 | ₩31,251 | ₩31,130 | ₩31,235 | +0.03% | 1.3만 |
|---|
| 2026.05.22 | ₩31,274 | ₩31,341 | ₩31,037 | ₩31,197 | -0.24% | 2.5만 |
|---|
| 2026.05.21 | ₩30,520 | ₩31,332 | ₩30,520 | ₩31,149 | +2.06% | 150.3만 |
|---|
| 2026.05.20 | ₩30,782 | ₩31,058 | ₩30,782 | ₩31,058 | +0.90% | 1.7만 |
|---|
| 2026.05.19 | ₩30,956 | ₩30,956 | ₩30,712 | ₩30,712 | -0.79% | 2.5만 |
|---|
| 2026.05.18 | ₩30,916 | ₩30,983 | ₩30,755 | ₩30,937 | +0.07% | 4.9만 |
|---|
| 2026.05.15 | ₩30,728 | ₩30,862 | ₩30,685 | ₩30,685 | -0.14% | 7.6천 |
|---|
| 2026.05.14 | ₩30,916 | ₩31,197 | ₩30,916 | ₩31,059 | +0.46% | 1만 |
|---|
| 2026.05.13 | ₩30,594 | ₩30,969 | ₩30,594 | ₩30,729 | +0.44% | 26.7만 |
|---|
| 2026.05.12 | ₩30,835 | ₩31,010 | ₩30,835 | ₩30,945 | +0.36% | 2.2만 |
|---|
| 2026.05.11 | ₩31,157 | ₩31,211 | ₩30,929 | ₩30,949 | -0.67% | 7.4천 |
|---|
| 2026.05.08 | ₩31,358 | ₩31,452 | ₩31,293 | ₩31,387 | +0.09% | 1.6만 |
|---|
| 2026.05.07 | ₩31,915 | ₩31,975 | ₩31,680 | ₩31,719 | -0.61% | 1.4만 |
|---|
| 2026.05.06 | ₩31,667 | ₩32,029 | ₩31,654 | ₩31,969 | +0.95% | 2만 |
|---|
| 2026.05.05 | ₩31,372 | ₩31,372 | ₩31,199 | ₩31,219 | -0.49% | 1.2만 |
|---|
| 2026.05.04 | ₩31,310 | ₩31,338 | ₩31,294 | ₩31,294 | -0.05% | 5.1천 |
|---|
| 2026.05.01 | ₩31,533 | ₩31,761 | ₩31,533 | ₩31,578 | +0.14% | 2.1만 |
|---|
| 2026.04.30 | ₩31,238 | ₩31,560 | ₩31,238 | ₩31,533 | +0.94% | 4.2만 |
|---|
| 2026.04.29 | ₩30,996 | ₩31,077 | ₩30,943 | ₩31,041 | +0.14% | 1.8만 |
|---|
| 2026.04.28 | ₩31,094 | ₩31,157 | ₩31,037 | ₩31,144 | +0.16% | 2.4만 |
|---|
| 2026.04.27 | ₩31,573 | ₩31,801 | ₩31,573 | ₩31,627 | +0.17% | 1.4만 |
|---|
| 2026.04.24 | ₩31,586 | ₩31,828 | ₩31,546 | ₩31,769 | +0.58% | 2.7만 |
|---|
| 2026.04.23 | ₩31,700 | ₩31,761 | ₩31,439 | ₩31,628 | -0.23% | 1.5만 |
|---|
| 2026.04.22 | ₩32,136 | ₩32,136 | ₩31,868 | ₩31,969 | -0.52% | 3.7만 |
|---|
| 2026.04.21 | ₩32,512 | ₩32,646 | ₩31,983 | ₩31,983 | -1.63% | 2.6만 |
|---|
| 2026.04.20 | ₩32,150 | ₩32,364 | ₩32,150 | ₩32,358 | +0.65% | 1.5만 |
|---|
| 2026.04.17 | ₩32,525 | ₩32,700 | ₩32,431 | ₩32,513 | -0.04% | 2.3만 |
|---|
| 2026.04.16 | ₩32,244 | ₩32,311 | ₩32,173 | ₩32,173 | -0.22% | 1.2만 |
|---|
| 2026.04.15 | ₩32,116 | ₩32,405 | ₩32,056 | ₩32,339 | +0.69% | 2.7만 |
|---|
| 2026.04.14 | ₩31,996 | ₩32,163 | ₩31,996 | ₩32,115 | +0.37% | 1만 |
|---|
| 2026.04.13 | ₩31,184 | ₩31,523 | ₩31,090 | ₩31,523 | +1.09% | 1.7만 |
|---|
| 2026.04.10 | ₩31,305 | ₩31,318 | ₩30,971 | ₩31,077 | -0.73% | 3.8만 |
|---|
| 2026.04.09 | ₩30,943 | ₩31,171 | ₩30,809 | ₩31,144 | +0.65% | 1.5만 |
|---|
| 2026.04.08 | ₩31,399 | ₩31,399 | ₩31,067 | ₩31,067 | -1.06% | 1.9만 |
|---|
| 2026.04.07 | ₩30,124 | ₩30,299 | ₩29,937 | ₩30,224 | +0.33% | 1.8만 |
|---|
| 2026.04.06 | ₩29,977 | ₩30,004 | ₩29,789 | ₩29,930 | -0.16% | 3.5만 |
|---|
| 2026.04.02 | ₩29,628 | ₩29,977 | ₩29,628 | ₩29,890 | +0.88% | 1.3만 |
|---|
| 2026.04.01 | ₩29,977 | ₩30,158 | ₩29,829 | ₩29,929 | -0.16% | 1.9만 |
|---|
| 2026.03.31 | ₩29,454 | ₩30,017 | ₩29,373 | ₩29,950 | +1.68% | 2.4만 |
|---|
| 2026.03.30 | ₩28,998 | ₩28,998 | ₩28,823 | ₩28,862 | -0.47% | 7.2천 |
|---|
| 2026.03.27 | ₩29,105 | ₩29,132 | ₩28,864 | ₩28,873 | -0.80% | 8천 |
|---|
| 2026.03.26 | ₩29,695 | ₩29,990 | ₩29,427 | ₩29,443 | -0.85% | 3.6만 |
|---|
| 2026.03.25 | ₩30,071 | ₩30,071 | ₩29,695 | ₩29,910 | -0.54% | 2.1만 |
|---|
| 2026.03.24 | ₩29,695 | ₩29,937 | ₩29,682 | ₩29,725 | +0.10% | 1.5만 |
|---|
| 2026.03.23 | ₩30,124 | ₩30,326 | ₩30,024 | ₩30,098 | -0.09% | 2만 |
|---|
| 2026.03.20 | ₩29,776 | ₩29,816 | ₩29,427 | ₩29,577 | -0.67% | 4.2만 |
|---|
| 2026.03.19 | ₩30,012 | ₩30,277 | ₩29,990 | ₩30,141 | +0.43% | 8.8천 |
|---|
| 2026.03.18 | ₩30,943 | ₩30,943 | ₩30,406 | ₩30,453 | -1.58% | 1.3만 |
|---|
| 2026.03.17 | ₩31,265 | ₩31,265 | ₩31,023 | ₩31,061 | -0.65% | 1.3만 |
|---|
| 2026.03.16 | ₩31,090 | ₩31,117 | ₩30,839 | ₩31,006 | -0.27% | 2.5만 |
|---|
| 2026.03.13 | ₩30,741 | ₩30,835 | ₩30,406 | ₩30,513 | -0.74% | 2.5만 |
|---|
| 2026.03.12 | ₩31,037 | ₩31,037 | ₩30,413 | ₩30,413 | -2.01% | 1.3만 |
|---|
| 2026.03.11 | ₩31,466 | ₩31,586 | ₩31,117 | ₩31,261 | -0.65% | 8천 |
|---|
| 2026.03.10 | ₩31,493 | ₩31,855 | ₩31,385 | ₩31,420 | -0.23% | 1.2만 |
|---|
| 2026.03.09 | ₩31,144 | ₩31,721 | ₩30,862 | ₩31,619 | +1.52% | 1.5만 |
|---|
| 2026.03.06 | ₩31,439 | ₩31,721 | ₩31,332 | ₩31,603 | +0.52% | 1.7만 |
|---|
| 2026.03.05 | ₩32,284 | ₩32,418 | ₩31,814 | ₩32,013 | -0.84% | 1.2만 |
|---|
| 2026.03.04 | ₩32,136 | ₩32,431 | ₩32,123 | ₩32,234 | +0.30% | 2.4만 |
|---|
| 2026.03.03 | ₩31,506 | ₩32,069 | ₩31,322 | ₩31,848 | +1.09% | 1.6만 |
|---|
| 2026.03.02 | ₩32,244 | ₩32,619 | ₩32,190 | ₩32,438 | +0.60% | 1.4만 |
|---|
| 2026.02.27 | ₩32,324 | ₩33,223 | ₩32,324 | ₩32,726 | +1.24% | 1.4만 |
|---|
| 2026.02.26 | ₩32,445 | ₩32,472 | ₩32,237 | ₩32,380 | -0.20% | 8.2천 |
|---|
| 2026.02.25 | ₩32,418 | ₩32,498 | ₩32,311 | ₩32,482 | +0.20% | 1.5만 |
|---|
| 2026.02.24 | ₩31,935 | ₩32,391 | ₩31,935 | ₩32,328 | +1.23% | 3.2만 |
|---|
| 2026.02.23 | ₩32,552 | ₩32,552 | ₩31,915 | ₩32,005 | -1.68% | 1.8만 |
|---|
| 2026.02.20 | ₩32,633 | ₩32,887 | ₩32,633 | ₩32,764 | +0.40% | 5.6천 |
|---|
| 2026.02.19 | ₩32,476 | ₩32,592 | ₩32,384 | ₩32,503 | +0.08% | 1.1만 |
|---|
| 2026.02.18 | ₩32,646 | ₩32,914 | ₩32,646 | ₩32,731 | +0.26% | 2.5만 |
|---|
| 2026.02.17 | ₩32,726 | ₩32,726 | ₩32,311 | ₩32,454 | -0.83% | 1.2만 |
|---|
| 2026.02.13 | ₩32,539 | ₩32,716 | ₩32,457 | ₩32,529 | -0.03% | 5.7천 |
|---|
| 2026.02.12 | ₩33,156 | ₩33,156 | ₩32,485 | ₩32,552 | -1.82% | 1.3만 |
|---|
| 2026.02.11 | ₩33,196 | ₩33,223 | ₩32,735 | ₩32,952 | -0.74% | 1.4만 |
|---|
| 2026.02.10 | ₩33,162 | ₩33,209 | ₩32,851 | ₩32,851 | -0.94% | 8.8천 |
|---|
| 2026.02.09 | ₩32,807 | ₩32,995 | ₩32,780 | ₩32,879 | +0.22% | 2.9만 |
|---|
| 2026.02.06 | ₩32,498 | ₩32,760 | ₩32,418 | ₩32,760 | +0.80% | 1.3만 |
|---|
| 2026.02.05 | ₩32,606 | ₩32,709 | ₩32,269 | ₩32,277 | -1.01% | 3.1만 |
|---|
| 2026.02.04 | ₩33,022 | ₩33,022 | ₩32,874 | ₩32,874 | -0.45% | 132만 |
|---|
| 2026.02.03 | ₩34,202 | ₩34,202 | ₩32,917 | ₩33,078 | -3.29% | 1.7만 |
|---|
| 2026.02.02 | ₩33,934 | ₩34,312 | ₩33,934 | ₩34,155 | +0.65% | 6.7천 |
|---|
| 2026.01.30 | ₩34,081 | ₩34,128 | ₩33,927 | ₩33,983 | -0.29% | 6.6천 |
|---|
| 2026.01.29 | ₩34,257 | ₩34,406 | ₩33,947 | ₩34,406 | +0.43% | 143만 |
|---|
| 2026.01.28 | ₩34,725 | ₩34,738 | ₩34,639 | ₩34,725 | 0.00% | 2.7천 |
|---|
| 2026.01.27 | ₩34,899 | ₩35,037 | ₩34,899 | ₩34,926 | +0.08% | 7.1천 |
|---|
| 2026.01.26 | ₩35,047 | ₩35,261 | ₩35,027 | ₩35,161 | +0.33% | 1.3만 |
|---|
| 2026.01.23 | ₩34,899 | ₩35,101 | ₩34,899 | ₩34,980 | +0.23% | 5.9천 |
|---|
| 2026.01.22 | ₩34,839 | ₩34,964 | ₩34,827 | ₩34,879 | +0.12% | 1.6천 |
|---|
| 2026.01.21 | ₩34,282 | ₩34,524 | ₩34,108 | ₩34,396 | +0.33% | 3.6천 |
|---|
| 2026.01.20 | ₩34,323 | ₩34,465 | ₩34,056 | ₩34,056 | -0.78% | 1.6만 |
|---|
| 2026.01.16 | ₩34,650 | ₩34,804 | ₩34,551 | ₩34,768 | +0.34% | 2.4천 |
|---|
| 2026.01.15 | ₩35,221 | ₩35,221 | ₩34,730 | ₩34,730 | -1.39% | 9.2천 |
|---|
| 2026.01.14 | ₩35,087 | ₩35,087 | ₩34,604 | ₩34,792 | -0.84% | 4.4천 |
|---|
| 2026.01.13 | ₩34,966 | ₩35,206 | ₩34,966 | ₩35,021 | +0.16% | 4.4천 |
|---|
| 2026.01.12 | ₩35,060 | ₩35,329 | ₩35,060 | ₩35,295 | +0.67% | 7.1천 |
|---|
| 2026.01.09 | ₩35,101 | ₩35,142 | ₩34,993 | ₩35,142 | +0.12% | 3.2천 |
|---|
| 2026.01.08 | ₩34,913 | ₩34,993 | ₩34,893 | ₩34,981 | +0.20% | 1.9만 |
|---|
| 2026.01.07 | ₩34,873 | ₩35,007 | ₩34,753 | ₩34,753 | -0.34% | 95.4만 |
|---|
| 2026.01.06 | ₩34,738 | ₩34,966 | ₩34,738 | ₩34,961 | +0.64% | 2.1천 |
|---|
| 2026.01.05 | ₩34,467 | ₩34,623 | ₩34,459 | ₩34,543 | +0.22% | 9.7천 |
|---|
| 2026.01.02 | ₩33,625 | ₩33,719 | ₩33,531 | ₩33,636 | +0.03% | 1만 |
|---|
| 2025.12.31 | ₩33,865 | ₩33,865 | ₩33,429 | ₩33,429 | -1.29% | 19.1만 |
|---|