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 | ₩30,189 | ₩30,296 | ₩30,189 | ₩30,296 | +0.35% | 6.8천 |
| 2026.10.08 | ₩30,003 | ₩30,116 | ₩29,828 | ₩29,990 | -0.04% | 2.3만 |
| 2026.10.07 | ₩29,962 | ₩30,257 | ₩29,962 | ₩30,176 | +0.71% | 6.6천 |
| 2026.10.06 | ₩30,429 | ₩30,429 | ₩30,243 | ₩30,283 | -0.48% | 3.1만 |
| 2026.10.05 | ₩29,173 | ₩30,162 | ₩29,173 | ₩30,113 | +3.22% | 9.4천 |
| 2026.10.02 | ₩29,627 | ₩29,641 | ₩29,440 | ₩29,502 | -0.42% | 9.7천 |
| 2026.10.01 | ₩29,199 | ₩29,360 | ₩29,119 | ₩29,312 | +0.38% | 1.9만 |
| 2026.09.30 | ₩29,500 | ₩29,534 | ₩29,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,342 |
| -0.54% |
| 3.7천 |
| 2026.09.29 | ₩29,520 | ₩29,601 | ₩29,407 | ₩29,528 | +0.03% | 8.7천 |
|---|
| 2026.09.28 | ₩29,400 | ₩29,480 | ₩29,360 | ₩29,420 | +0.07% | 9.1천 |
|---|
| 2026.09.25 | ₩29,594 | ₩29,741 | ₩29,594 | ₩29,713 | +0.40% | 4.4천 |
|---|
| 2026.09.24 | ₩29,655 | ₩29,694 | ₩29,561 | ₩29,639 | -0.05% | 5.4천 |
|---|
| 2026.09.23 | ₩29,627 | ₩29,748 | ₩29,627 | ₩29,670 | +0.14% | 8.8천 |
|---|
| 2026.09.22 | ₩29,962 | ₩29,975 | ₩29,788 | ₩29,936 | -0.08% | 4.1만 |
|---|
| 2026.09.21 | ₩29,801 | ₩30,022 | ₩29,801 | ₩30,022 | +0.74% | 6.1천 |
|---|
| 2026.09.18 | ₩29,574 | ₩29,627 | ₩29,514 | ₩29,563 | -0.04% | 1.1만 |
|---|
| 2026.09.17 | ₩29,827 | ₩29,867 | ₩29,721 | ₩29,775 | -0.17% | 2만 |
|---|
| 2026.09.16 | ₩29,841 | ₩29,922 | ₩29,575 | ₩29,724 | -0.39% | 7.7천 |
|---|
| 2026.09.15 | ₩29,908 | ₩29,962 | ₩29,852 | ₩29,852 | -0.19% | 5.8천 |
|---|
| 2026.09.14 | ₩30,101 | ₩30,316 | ₩30,101 | ₩30,241 | +0.47% | 5.6천 |
|---|
| 2026.09.11 | ₩30,069 | ₩30,082 | ₩29,959 | ₩29,994 | -0.25% | 7.6천 |
|---|
| 2026.09.10 | ₩29,828 | ₩30,009 | ₩29,828 | ₩29,843 | +0.05% | 6.1천 |
|---|
| 2026.09.09 | ₩30,149 | ₩30,149 | ₩29,975 | ₩29,995 | -0.51% | 5.5천 |
|---|
| 2026.09.08 | ₩30,524 | ₩30,524 | ₩30,390 | ₩30,430 | -0.31% | 1.1만 |
|---|
| 2026.09.04 | ₩30,965 | ₩30,965 | ₩30,831 | ₩30,854 | -0.36% | 1.2만 |
|---|
| 2026.09.03 | ₩31,099 | ₩31,339 | ₩31,065 | ₩31,144 | +0.15% | 6.4천 |
|---|
| 2026.09.02 | ₩31,099 | ₩31,152 | ₩31,044 | ₩31,099 | 0.00% | 1.1만 |
|---|
| 2026.09.01 | ₩30,992 | ₩31,032 | ₩30,738 | ₩30,788 | -0.66% | 9.4천 |
|---|
| 2026.08.31 | ₩31,273 | ₩31,273 | ₩31,152 | ₩31,178 | -0.30% | 1.1만 |
|---|
| 2026.08.28 | ₩31,366 | ₩31,489 | ₩31,353 | ₩31,401 | +0.11% | 9.9천 |
|---|
| 2026.08.27 | ₩31,179 | ₩31,235 | ₩31,125 | ₩31,166 | -0.04% | 2.7천 |
|---|
| 2026.08.26 | ₩31,513 | ₩31,513 | ₩31,297 | ₩31,361 | -0.48% | 1.6만 |
|---|
| 2026.08.25 | ₩31,607 | ₩31,714 | ₩31,607 | ₩31,675 | +0.22% | 8.4천 |
|---|
| 2026.08.24 | ₩31,540 | ₩31,615 | ₩31,513 | ₩31,552 | +0.04% | 9천 |
|---|
| 2026.08.21 | ₩31,487 | ₩31,594 | ₩31,406 | ₩31,471 | -0.05% | 6.3만 |
|---|
| 2026.08.20 | ₩31,353 | ₩31,487 | ₩31,237 | ₩31,237 | -0.37% | 1.5만 |
|---|
| 2026.08.19 | ₩31,273 | ₩31,687 | ₩31,273 | ₩31,558 | +0.91% | 2.2만 |
|---|
| 2026.08.18 | ₩31,160 | ₩31,166 | ₩30,962 | ₩30,962 | -0.64% | 2.1만 |
|---|
| 2026.08.17 | ₩31,152 | ₩31,152 | ₩30,952 | ₩30,952 | -0.64% | 1.3만 |
|---|
| 2026.08.14 | ₩31,594 | ₩31,594 | ₩31,408 | ₩31,408 | -0.59% | 1.1만 |
|---|
| 2026.08.13 | ₩31,433 | ₩31,620 | ₩31,170 | ₩31,504 | +0.23% | 1.9만 |
|---|
| 2026.08.12 | ₩31,634 | ₩31,634 | ₩31,139 | ₩31,147 | -1.54% | 8.4천 |
|---|
| 2026.08.11 | ₩31,527 | ₩31,714 | ₩31,447 | ₩31,500 | -0.08% | 18만 |
|---|
| 2026.08.10 | ₩31,112 | ₩31,540 | ₩31,112 | ₩31,467 | +1.14% | 5.7천 |
|---|
| 2026.08.07 | ₩31,125 | ₩31,286 | ₩31,112 | ₩31,207 | +0.26% | 1.6만 |
|---|
| 2026.08.06 | ₩30,764 | ₩30,911 | ₩30,738 | ₩30,846 | +0.27% | 9천 |
|---|
| 2026.08.05 | ₩31,179 | ₩31,179 | ₩30,865 | ₩30,985 | -0.62% | 1.4만 |
|---|
| 2026.08.04 | ₩30,764 | ₩30,961 | ₩30,764 | ₩30,961 | +0.64% | 1만 |
|---|
| 2026.08.03 | ₩30,697 | ₩30,697 | ₩30,521 | ₩30,585 | -0.37% | 6.8천 |
|---|
| 2026.07.31 | ₩30,122 | ₩30,336 | ₩30,122 | ₩30,225 | +0.34% | 4.3천 |
|---|
| 2026.07.30 | ₩30,457 | ₩30,631 | ₩30,323 | ₩30,570 | +0.37% | 1.3만 |
|---|
| 2026.07.29 | ₩30,477 | ₩30,845 | ₩30,470 | ₩30,576 | +0.32% | 2.9만 |
|---|
| 2026.07.28 | ₩30,483 | ₩30,845 | ₩30,430 | ₩30,747 | +0.86% | 1.1만 |
|---|
| 2026.07.27 | ₩30,069 | ₩30,323 | ₩30,069 | ₩30,232 | +0.54% | 1.5만 |
|---|
| 2026.07.24 | ₩29,808 | ₩30,134 | ₩29,808 | ₩29,875 | +0.22% | 7천 |
|---|
| 2026.07.23 | ₩29,801 | ₩29,882 | ₩29,721 | ₩29,753 | -0.16% | 3.9천 |
|---|
| 2026.07.22 | ₩30,437 | ₩30,437 | ₩30,136 | ₩30,181 | -0.84% | 1.3만 |
|---|
| 2026.07.21 | ₩30,378 | ₩30,564 | ₩30,378 | ₩30,530 | +0.50% | 1.4만 |
|---|
| 2026.07.20 | ₩30,330 | ₩30,497 | ₩30,283 | ₩30,311 | -0.06% | 3.1만 |
|---|
| 2026.07.17 | ₩30,430 | ₩30,537 | ₩30,334 | ₩30,363 | -0.22% | 12.3만 |
|---|
| 2026.07.16 | ₩31,045 | ₩31,166 | ₩30,925 | ₩30,962 | -0.27% | 5.9천 |
|---|
| 2026.07.15 | ₩30,914 | ₩30,965 | ₩30,804 | ₩30,873 | -0.13% | 7.1만 |
|---|
| 2026.07.14 | ₩30,711 | ₩30,764 | ₩30,590 | ₩30,624 | -0.28% | 20.2만 |
|---|
| 2026.07.13 | ₩30,791 | ₩31,044 | ₩30,778 | ₩30,794 | +0.01% | 5.8만 |
|---|
| 2026.07.10 | ₩31,032 | ₩31,032 | ₩30,871 | ₩30,945 | -0.28% | 1.1만 |
|---|
| 2026.07.09 | ₩30,671 | ₩30,938 | ₩30,671 | ₩30,883 | +0.69% | 1.6만 |
|---|
| 2026.07.08 | ₩30,758 | ₩30,818 | ₩30,604 | ₩30,779 | +0.07% | 1.9만 |
|---|
| 2026.07.07 | ₩31,326 | ₩31,326 | ₩31,085 | ₩31,151 | -0.56% | 5.2만 |
|---|
| 2026.07.06 | ₩31,099 | ₩31,313 | ₩31,099 | ₩31,290 | +0.62% | 8.5천 |
|---|
| 2026.07.02 | ₩31,286 | ₩31,286 | ₩31,005 | ₩31,224 | -0.20% | 2.8만 |
|---|
| 2026.07.01 | ₩30,978 | ₩31,112 | ₩30,831 | ₩30,831 | -0.47% | 8.8천 |
|---|
| 2026.06.30 | ₩30,911 | ₩30,911 | ₩30,711 | ₩30,857 | -0.18% | 1.1만 |
|---|
| 2026.06.29 | ₩30,885 | ₩30,925 | ₩30,804 | ₩30,867 | -0.06% | 7.8천 |
|---|
| 2026.06.26 | ₩30,510 | ₩30,858 | ₩30,510 | ₩30,684 | +0.57% | 2.3만 |
|---|
| 2026.06.25 | ₩30,510 | ₩30,671 | ₩30,136 | ₩30,259 | -0.82% | 1.4만 |
|---|
| 2026.06.24 | ₩30,227 | ₩30,403 | ₩30,082 | ₩30,239 | +0.04% | 2.4만 |
|---|
| 2026.06.23 | ₩30,002 | ₩30,283 | ₩30,002 | ₩30,093 | +0.30% | 9.3천 |
|---|
| 2026.06.22 | ₩30,550 | ₩30,644 | ₩30,517 | ₩30,561 | +0.04% | 1.6만 |
|---|
| 2026.06.18 | ₩30,791 | ₩31,119 | ₩30,791 | ₩31,119 | +1.06% | 6.9천 |
|---|
| 2026.06.17 | ₩31,219 | ₩31,420 | ₩30,640 | ₩30,640 | -1.86% | 1.7만 |
|---|
| 2026.06.16 | ₩31,219 | ₩31,219 | ₩31,069 | ₩31,069 | -0.48% | 1.1만 |
|---|
| 2026.06.15 | ₩31,192 | ₩31,286 | ₩31,130 | ₩31,130 | -0.20% | 10.6만 |
|---|
| 2026.06.12 | ₩30,671 | ₩30,738 | ₩30,597 | ₩30,623 | -0.16% | 8.3천 |
|---|
| 2026.06.11 | ₩30,336 | ₩30,738 | ₩30,189 | ₩30,691 | +1.17% | 1.6만 |
|---|
| 2026.06.10 | ₩30,657 | ₩30,711 | ₩30,161 | ₩30,161 | -1.62% | 1.7만 |
|---|
| 2026.06.09 | ₩30,831 | ₩31,004 | ₩30,497 | ₩30,834 | +0.01% | 2.1만 |
|---|
| 2026.06.08 | ₩30,537 | ₩30,656 | ₩30,530 | ₩30,552 | +0.05% | 1.2만 |
|---|
| 2026.06.05 | ₩30,617 | ₩30,617 | ₩30,296 | ₩30,392 | -0.73% | 2.4만 |
|---|
| 2026.06.04 | ₩30,624 | ₩30,845 | ₩30,624 | ₩30,736 | +0.37% | 1.7만 |
|---|
| 2026.06.03 | ₩30,403 | ₩30,470 | ₩30,243 | ₩30,279 | -0.41% | 4.5만 |
|---|
| 2026.06.02 | ₩30,671 | ₩30,751 | ₩30,631 | ₩30,659 | -0.04% | 3.4만 |
|---|
| 2026.06.01 | ₩31,099 | ₩31,313 | ₩31,099 | ₩31,249 | +0.48% | 1.2만 |
|---|
| 2026.05.29 | ₩31,386 | ₩31,406 | ₩31,059 | ₩31,059 | -1.04% | 6천 |
|---|
| 2026.05.28 | ₩30,952 | ₩31,393 | ₩30,952 | ₩31,327 | +1.21% | 1.4만 |
|---|
| 2026.05.27 | ₩31,306 | ₩31,393 | ₩31,139 | ₩31,199 | -0.34% | 2.7만 |
|---|
| 2026.05.26 | ₩31,139 | ₩31,166 | ₩31,045 | ₩31,150 | +0.03% | 1.3만 |
|---|
| 2026.05.22 | ₩31,188 | ₩31,255 | ₩30,952 | ₩31,112 | -0.24% | 2.5만 |
|---|
| 2026.05.21 | ₩30,437 | ₩31,246 | ₩30,437 | ₩31,064 | +2.06% | 150.3만 |
|---|
| 2026.05.20 | ₩30,697 | ₩30,973 | ₩30,697 | ₩30,973 | +0.90% | 1.7만 |
|---|
| 2026.05.19 | ₩30,871 | ₩30,871 | ₩30,628 | ₩30,628 | -0.79% | 2.5만 |
|---|
| 2026.05.18 | ₩30,831 | ₩30,898 | ₩30,671 | ₩30,853 | +0.07% | 4.9만 |
|---|
| 2026.05.15 | ₩30,644 | ₩30,778 | ₩30,601 | ₩30,601 | -0.14% | 7.6천 |
|---|
| 2026.05.14 | ₩30,831 | ₩31,112 | ₩30,831 | ₩30,974 | +0.46% | 1만 |
|---|
| 2026.05.13 | ₩30,510 | ₩30,885 | ₩30,510 | ₩30,645 | +0.44% | 26.7만 |
|---|
| 2026.05.12 | ₩30,751 | ₩30,925 | ₩30,751 | ₩30,861 | +0.36% | 2.2만 |
|---|
| 2026.05.11 | ₩31,072 | ₩31,125 | ₩30,845 | ₩30,865 | -0.67% | 7.4천 |
|---|
| 2026.05.08 | ₩31,273 | ₩31,366 | ₩31,207 | ₩31,301 | +0.09% | 1.6만 |
|---|
| 2026.05.07 | ₩31,828 | ₩31,888 | ₩31,594 | ₩31,632 | -0.61% | 1.4만 |
|---|
| 2026.05.06 | ₩31,580 | ₩31,941 | ₩31,567 | ₩31,881 | +0.95% | 2만 |
|---|
| 2026.05.05 | ₩31,286 | ₩31,286 | ₩31,113 | ₩31,134 | -0.49% | 1.2만 |
|---|
| 2026.05.04 | ₩31,224 | ₩31,253 | ₩31,208 | ₩31,208 | -0.05% | 5.1천 |
|---|
| 2026.05.01 | ₩31,447 | ₩31,674 | ₩31,447 | ₩31,492 | +0.14% | 2.1만 |
|---|
| 2026.04.30 | ₩31,152 | ₩31,473 | ₩31,152 | ₩31,447 | +0.94% | 4.2만 |
|---|
| 2026.04.29 | ₩30,911 | ₩30,992 | ₩30,858 | ₩30,956 | +0.14% | 1.8만 |
|---|
| 2026.04.28 | ₩31,009 | ₩31,072 | ₩30,952 | ₩31,059 | +0.16% | 2.4만 |
|---|
| 2026.04.27 | ₩31,487 | ₩31,714 | ₩31,487 | ₩31,540 | +0.17% | 1.4만 |
|---|
| 2026.04.24 | ₩31,500 | ₩31,741 | ₩31,460 | ₩31,682 | +0.58% | 2.7만 |
|---|
| 2026.04.23 | ₩31,614 | ₩31,674 | ₩31,353 | ₩31,541 | -0.23% | 1.5만 |
|---|
| 2026.04.22 | ₩32,048 | ₩32,048 | ₩31,781 | ₩31,881 | -0.52% | 3.7만 |
|---|
| 2026.04.21 | ₩32,423 | ₩32,557 | ₩31,896 | ₩31,896 | -1.63% | 2.6만 |
|---|
| 2026.04.20 | ₩32,062 | ₩32,276 | ₩32,062 | ₩32,269 | +0.65% | 1.5만 |
|---|
| 2026.04.17 | ₩32,436 | ₩32,610 | ₩32,343 | ₩32,424 | -0.04% | 2.3만 |
|---|
| 2026.04.16 | ₩32,155 | ₩32,222 | ₩32,085 | ₩32,085 | -0.22% | 1.2만 |
|---|
| 2026.04.15 | ₩32,028 | ₩32,316 | ₩31,968 | ₩32,250 | +0.69% | 2.7만 |
|---|
| 2026.04.14 | ₩31,908 | ₩32,075 | ₩31,908 | ₩32,027 | +0.37% | 1만 |
|---|
| 2026.04.13 | ₩31,099 | ₩31,437 | ₩31,005 | ₩31,437 | +1.09% | 1.7만 |
|---|
| 2026.04.10 | ₩31,219 | ₩31,232 | ₩30,886 | ₩30,992 | -0.73% | 3.8만 |
|---|
| 2026.04.09 | ₩30,858 | ₩31,085 | ₩30,724 | ₩31,059 | +0.65% | 1.5만 |
|---|
| 2026.04.08 | ₩31,313 | ₩31,313 | ₩30,982 | ₩30,982 | -1.06% | 1.9만 |
|---|
| 2026.04.07 | ₩30,042 | ₩30,216 | ₩29,855 | ₩30,141 | +0.33% | 1.8만 |
|---|
| 2026.04.06 | ₩29,895 | ₩29,922 | ₩29,708 | ₩29,848 | -0.16% | 3.5만 |
|---|
| 2026.04.02 | ₩29,547 | ₩29,895 | ₩29,547 | ₩29,808 | +0.88% | 1.3만 |
|---|
| 2026.04.01 | ₩29,895 | ₩30,075 | ₩29,748 | ₩29,847 | -0.16% | 1.9만 |
|---|
| 2026.03.31 | ₩29,373 | ₩29,935 | ₩29,293 | ₩29,868 | +1.68% | 2.4만 |
|---|
| 2026.03.30 | ₩28,918 | ₩28,918 | ₩28,745 | ₩28,783 | -0.47% | 7.2천 |
|---|
| 2026.03.27 | ₩29,025 | ₩29,052 | ₩28,785 | ₩28,794 | -0.80% | 8천 |
|---|
| 2026.03.26 | ₩29,614 | ₩29,908 | ₩29,347 | ₩29,363 | -0.85% | 3.6만 |
|---|
| 2026.03.25 | ₩29,989 | ₩29,989 | ₩29,614 | ₩29,828 | -0.54% | 2.1만 |
|---|
| 2026.03.24 | ₩29,614 | ₩29,855 | ₩29,601 | ₩29,643 | +0.10% | 1.5만 |
|---|
| 2026.03.23 | ₩30,042 | ₩30,243 | ₩29,942 | ₩30,015 | -0.09% | 2만 |
|---|
| 2026.03.20 | ₩29,694 | ₩29,734 | ₩29,347 | ₩29,496 | -0.67% | 4.2만 |
|---|
| 2026.03.19 | ₩29,930 | ₩30,195 | ₩29,908 | ₩30,058 | +0.43% | 8.8천 |
|---|
| 2026.03.18 | ₩30,858 | ₩30,858 | ₩30,323 | ₩30,370 | -1.58% | 1.3만 |
|---|
| 2026.03.17 | ₩31,179 | ₩31,179 | ₩30,938 | ₩30,976 | -0.65% | 1.3만 |
|---|
| 2026.03.16 | ₩31,005 | ₩31,032 | ₩30,755 | ₩30,921 | -0.27% | 2.5만 |
|---|
| 2026.03.13 | ₩30,657 | ₩30,751 | ₩30,323 | ₩30,430 | -0.74% | 2.5만 |
|---|
| 2026.03.12 | ₩30,952 | ₩30,952 | ₩30,330 | ₩30,330 | -2.01% | 1.3만 |
|---|
| 2026.03.11 | ₩31,380 | ₩31,500 | ₩31,032 | ₩31,175 | -0.65% | 8천 |
|---|
| 2026.03.10 | ₩31,406 | ₩31,768 | ₩31,299 | ₩31,334 | -0.23% | 1.2만 |
|---|
| 2026.03.09 | ₩31,059 | ₩31,634 | ₩30,778 | ₩31,532 | +1.52% | 1.5만 |
|---|
| 2026.03.06 | ₩31,353 | ₩31,634 | ₩31,246 | ₩31,516 | +0.52% | 1.7만 |
|---|
| 2026.03.05 | ₩32,196 | ₩32,329 | ₩31,727 | ₩31,925 | -0.84% | 1.2만 |
|---|
| 2026.03.04 | ₩32,048 | ₩32,343 | ₩32,035 | ₩32,146 | +0.30% | 2.4만 |
|---|
| 2026.03.03 | ₩31,420 | ₩31,982 | ₩31,237 | ₩31,761 | +1.09% | 1.6만 |
|---|
| 2026.03.02 | ₩32,155 | ₩32,530 | ₩32,102 | ₩32,349 | +0.60% | 1.4만 |
|---|
| 2026.02.27 | ₩32,236 | ₩33,132 | ₩32,236 | ₩32,637 | +1.24% | 1.4만 |
|---|
| 2026.02.26 | ₩32,356 | ₩32,383 | ₩32,149 | ₩32,292 | -0.20% | 8.2천 |
|---|
| 2026.02.25 | ₩32,329 | ₩32,410 | ₩32,222 | ₩32,394 | +0.20% | 1.5만 |
|---|
| 2026.02.24 | ₩31,848 | ₩32,303 | ₩31,848 | ₩32,240 | +1.23% | 3.2만 |
|---|
| 2026.02.23 | ₩32,463 | ₩32,463 | ₩31,828 | ₩31,917 | -1.68% | 1.8만 |
|---|
| 2026.02.20 | ₩32,543 | ₩32,797 | ₩32,543 | ₩32,674 | +0.40% | 5.6천 |
|---|
| 2026.02.19 | ₩32,387 | ₩32,503 | ₩32,296 | ₩32,414 | +0.08% | 1.1만 |
|---|
| 2026.02.18 | ₩32,557 | ₩32,824 | ₩32,557 | ₩32,641 | +0.26% | 2.5만 |
|---|
| 2026.02.17 | ₩32,637 | ₩32,637 | ₩32,222 | ₩32,365 | -0.83% | 1.2만 |
|---|
| 2026.02.13 | ₩32,450 | ₩32,626 | ₩32,368 | ₩32,440 | -0.03% | 5.7천 |
|---|
| 2026.02.12 | ₩33,065 | ₩33,065 | ₩32,396 | ₩32,463 | -1.82% | 1.3만 |
|---|
| 2026.02.11 | ₩33,105 | ₩33,132 | ₩32,645 | ₩32,862 | -0.74% | 1.4만 |
|---|
| 2026.02.10 | ₩33,072 | ₩33,118 | ₩32,761 | ₩32,761 | -0.94% | 8.8천 |
|---|
| 2026.02.09 | ₩32,717 | ₩32,904 | ₩32,690 | ₩32,789 | +0.22% | 2.9만 |
|---|
| 2026.02.06 | ₩32,410 | ₩32,670 | ₩32,329 | ₩32,670 | +0.80% | 1.3만 |
|---|
| 2026.02.05 | ₩32,517 | ₩32,620 | ₩32,181 | ₩32,189 | -1.01% | 3.1만 |
|---|
| 2026.02.04 | ₩32,931 | ₩32,931 | ₩32,784 | ₩32,784 | -0.45% | 132만 |
|---|
| 2026.02.03 | ₩34,108 | ₩34,108 | ₩32,827 | ₩32,987 | -3.29% | 1.7만 |
|---|
| 2026.02.02 | ₩33,841 | ₩34,218 | ₩33,841 | ₩34,061 | +0.65% | 6.7천 |
|---|
| 2026.01.30 | ₩33,988 | ₩34,035 | ₩33,834 | ₩33,890 | -0.29% | 6.6천 |
|---|
| 2026.01.29 | ₩34,163 | ₩34,312 | ₩33,854 | ₩34,312 | +0.43% | 143만 |
|---|
| 2026.01.28 | ₩34,630 | ₩34,643 | ₩34,544 | ₩34,630 | 0.00% | 2.7천 |
|---|
| 2026.01.27 | ₩34,804 | ₩34,942 | ₩34,804 | ₩34,831 | +0.08% | 7.1천 |
|---|
| 2026.01.26 | ₩34,951 | ₩35,165 | ₩34,931 | ₩35,065 | +0.33% | 1.3만 |
|---|
| 2026.01.23 | ₩34,804 | ₩35,004 | ₩34,804 | ₩34,884 | +0.23% | 5.9천 |
|---|
| 2026.01.22 | ₩34,744 | ₩34,868 | ₩34,732 | ₩34,784 | +0.12% | 1.6천 |
|---|
| 2026.01.21 | ₩34,189 | ₩34,429 | ₩34,015 | ₩34,302 | +0.33% | 3.6천 |
|---|
| 2026.01.20 | ₩34,229 | ₩34,370 | ₩33,962 | ₩33,962 | -0.78% | 1.6만 |
|---|
| 2026.01.16 | ₩34,555 | ₩34,709 | ₩34,456 | ₩34,673 | +0.34% | 2.4천 |
|---|
| 2026.01.15 | ₩35,125 | ₩35,125 | ₩34,635 | ₩34,635 | -1.39% | 9.2천 |
|---|
| 2026.01.14 | ₩34,991 | ₩34,991 | ₩34,510 | ₩34,697 | -0.84% | 4.4천 |
|---|
| 2026.01.13 | ₩34,871 | ₩35,110 | ₩34,871 | ₩34,926 | +0.16% | 4.4천 |
|---|
| 2026.01.12 | ₩34,964 | ₩35,232 | ₩34,964 | ₩35,198 | +0.67% | 7.1천 |
|---|
| 2026.01.09 | ₩35,004 | ₩35,046 | ₩34,897 | ₩35,046 | +0.12% | 3.2천 |
|---|
| 2026.01.08 | ₩34,817 | ₩34,897 | ₩34,797 | ₩34,885 | +0.20% | 1.9만 |
|---|
| 2026.01.07 | ₩34,777 | ₩34,911 | ₩34,658 | ₩34,658 | -0.34% | 95.4만 |
|---|
| 2026.01.06 | ₩34,643 | ₩34,871 | ₩34,643 | ₩34,865 | +0.64% | 2.1천 |
|---|
| 2026.01.05 | ₩34,373 | ₩34,528 | ₩34,365 | ₩34,448 | +0.22% | 9.7천 |
|---|
| 2026.01.02 | ₩33,533 | ₩33,627 | ₩33,440 | ₩33,544 | +0.03% | 1만 |
|---|
| 2025.12.31 | ₩33,773 | ₩33,773 | ₩33,338 | ₩33,338 | -1.29% | 19.1만 |
|---|