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 | ₩30,273 | ₩30,380 | ₩30,273 | ₩30,380 | +0.35% | 6.8천 |
| 2026.10.08 | ₩30,087 | ₩30,199 | ₩29,911 | ₩30,073 | -0.04% | 2.3만 |
| 2026.10.07 | ₩30,045 | ₩30,342 | ₩30,045 | ₩30,260 | +0.71% | 6.6천 |
| 2026.10.06 | ₩30,513 | ₩30,513 | ₩30,327 | ₩30,367 | -0.48% | 3.1만 |
| 2026.10.05 | ₩29,254 | ₩30,246 | ₩29,254 | ₩30,197 | +3.22% | 9.4천 |
| 2026.10.02 | ₩29,710 | ₩29,723 | ₩29,522 | ₩29,584 | -0.42% | 9.7천 |
| 2026.10.01 | ₩29,281 | ₩29,442 | ₩29,200 | ₩29,393 | +0.38% | 1.9만 |
| 2026.09.30 | ₩29,582 | ₩29,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,424 |
| -0.54% |
| 3.7천 |
| 2026.09.29 | ₩29,602 | ₩29,683 | ₩29,488 | ₩29,611 | +0.03% | 8.7천 |
|---|
| 2026.09.28 | ₩29,482 | ₩29,562 | ₩29,442 | ₩29,502 | +0.07% | 9.1천 |
|---|
| 2026.09.25 | ₩29,676 | ₩29,824 | ₩29,676 | ₩29,796 | +0.40% | 4.4천 |
|---|
| 2026.09.24 | ₩29,738 | ₩29,777 | ₩29,643 | ₩29,722 | -0.05% | 5.4천 |
|---|
| 2026.09.23 | ₩29,710 | ₩29,831 | ₩29,710 | ₩29,753 | +0.14% | 8.8천 |
|---|
| 2026.09.22 | ₩30,045 | ₩30,059 | ₩29,871 | ₩30,020 | -0.08% | 4.1만 |
|---|
| 2026.09.21 | ₩29,884 | ₩30,105 | ₩29,884 | ₩30,105 | +0.74% | 6.1천 |
|---|
| 2026.09.18 | ₩29,656 | ₩29,710 | ₩29,596 | ₩29,645 | -0.04% | 1.1만 |
|---|
| 2026.09.17 | ₩29,910 | ₩29,950 | ₩29,804 | ₩29,857 | -0.17% | 2만 |
|---|
| 2026.09.16 | ₩29,924 | ₩30,005 | ₩29,657 | ₩29,806 | -0.39% | 7.7천 |
|---|
| 2026.09.15 | ₩29,991 | ₩30,045 | ₩29,935 | ₩29,935 | -0.19% | 5.8천 |
|---|
| 2026.09.14 | ₩30,185 | ₩30,401 | ₩30,185 | ₩30,325 | +0.47% | 5.6천 |
|---|
| 2026.09.11 | ₩30,152 | ₩30,166 | ₩30,042 | ₩30,077 | -0.25% | 7.6천 |
|---|
| 2026.09.10 | ₩29,911 | ₩30,092 | ₩29,911 | ₩29,926 | +0.05% | 6.1천 |
|---|
| 2026.09.09 | ₩30,233 | ₩30,233 | ₩30,059 | ₩30,079 | -0.51% | 5.5천 |
|---|
| 2026.09.08 | ₩30,608 | ₩30,608 | ₩30,474 | ₩30,515 | -0.31% | 1.1만 |
|---|
| 2026.09.04 | ₩31,051 | ₩31,051 | ₩30,917 | ₩30,940 | -0.36% | 1.2만 |
|---|
| 2026.09.03 | ₩31,185 | ₩31,427 | ₩31,152 | ₩31,231 | +0.15% | 6.4천 |
|---|
| 2026.09.02 | ₩31,185 | ₩31,239 | ₩31,130 | ₩31,185 | 0.00% | 1.1만 |
|---|
| 2026.09.01 | ₩31,078 | ₩31,118 | ₩30,823 | ₩30,874 | -0.66% | 9.4천 |
|---|
| 2026.08.31 | ₩31,360 | ₩31,360 | ₩31,239 | ₩31,264 | -0.30% | 1.1만 |
|---|
| 2026.08.28 | ₩31,453 | ₩31,577 | ₩31,440 | ₩31,488 | +0.11% | 9.9천 |
|---|
| 2026.08.27 | ₩31,266 | ₩31,322 | ₩31,212 | ₩31,252 | -0.04% | 2.7천 |
|---|
| 2026.08.26 | ₩31,601 | ₩31,601 | ₩31,384 | ₩31,448 | -0.48% | 1.6만 |
|---|
| 2026.08.25 | ₩31,695 | ₩31,802 | ₩31,695 | ₩31,763 | +0.22% | 8.4천 |
|---|
| 2026.08.24 | ₩31,628 | ₩31,703 | ₩31,601 | ₩31,640 | +0.04% | 9천 |
|---|
| 2026.08.21 | ₩31,574 | ₩31,682 | ₩31,494 | ₩31,558 | -0.05% | 6.3만 |
|---|
| 2026.08.20 | ₩31,440 | ₩31,574 | ₩31,323 | ₩31,323 | -0.37% | 1.5만 |
|---|
| 2026.08.19 | ₩31,360 | ₩31,775 | ₩31,360 | ₩31,645 | +0.91% | 2.2만 |
|---|
| 2026.08.18 | ₩31,247 | ₩31,252 | ₩31,048 | ₩31,048 | -0.64% | 2.1만 |
|---|
| 2026.08.17 | ₩31,239 | ₩31,239 | ₩31,038 | ₩31,038 | -0.64% | 1.3만 |
|---|
| 2026.08.14 | ₩31,682 | ₩31,682 | ₩31,495 | ₩31,495 | -0.59% | 1.1만 |
|---|
| 2026.08.13 | ₩31,521 | ₩31,708 | ₩31,256 | ₩31,592 | +0.23% | 1.9만 |
|---|
| 2026.08.12 | ₩31,722 | ₩31,722 | ₩31,225 | ₩31,234 | -1.54% | 8.4천 |
|---|
| 2026.08.11 | ₩31,614 | ₩31,802 | ₩31,534 | ₩31,588 | -0.08% | 18만 |
|---|
| 2026.08.10 | ₩31,199 | ₩31,628 | ₩31,199 | ₩31,554 | +1.14% | 5.7천 |
|---|
| 2026.08.07 | ₩31,212 | ₩31,373 | ₩31,199 | ₩31,294 | +0.26% | 1.6만 |
|---|
| 2026.08.06 | ₩30,850 | ₩30,997 | ₩30,823 | ₩30,932 | +0.27% | 9천 |
|---|
| 2026.08.05 | ₩31,266 | ₩31,266 | ₩30,950 | ₩31,071 | -0.62% | 1.4만 |
|---|
| 2026.08.04 | ₩30,850 | ₩31,047 | ₩30,850 | ₩31,047 | +0.64% | 1만 |
|---|
| 2026.08.03 | ₩30,783 | ₩30,783 | ₩30,606 | ₩30,670 | -0.37% | 6.8천 |
|---|
| 2026.07.31 | ₩30,206 | ₩30,421 | ₩30,206 | ₩30,309 | +0.34% | 4.3천 |
|---|
| 2026.07.30 | ₩30,541 | ₩30,716 | ₩30,407 | ₩30,655 | +0.37% | 1.3만 |
|---|
| 2026.07.29 | ₩30,562 | ₩30,930 | ₩30,555 | ₩30,661 | +0.32% | 2.9만 |
|---|
| 2026.07.28 | ₩30,568 | ₩30,930 | ₩30,515 | ₩30,832 | +0.86% | 1.1만 |
|---|
| 2026.07.27 | ₩30,152 | ₩30,407 | ₩30,152 | ₩30,316 | +0.54% | 1.5만 |
|---|
| 2026.07.24 | ₩29,891 | ₩30,218 | ₩29,891 | ₩29,958 | +0.22% | 7천 |
|---|
| 2026.07.23 | ₩29,884 | ₩29,965 | ₩29,804 | ₩29,836 | -0.16% | 3.9천 |
|---|
| 2026.07.22 | ₩30,521 | ₩30,521 | ₩30,219 | ₩30,265 | -0.84% | 1.3만 |
|---|
| 2026.07.21 | ₩30,462 | ₩30,649 | ₩30,462 | ₩30,615 | +0.50% | 1.4만 |
|---|
| 2026.07.20 | ₩30,414 | ₩30,582 | ₩30,367 | ₩30,395 | -0.06% | 3.1만 |
|---|
| 2026.07.17 | ₩30,515 | ₩30,622 | ₩30,418 | ₩30,448 | -0.22% | 12.3만 |
|---|
| 2026.07.16 | ₩31,132 | ₩31,252 | ₩31,011 | ₩31,048 | -0.27% | 5.9천 |
|---|
| 2026.07.15 | ₩31,000 | ₩31,051 | ₩30,890 | ₩30,959 | -0.13% | 7.1만 |
|---|
| 2026.07.14 | ₩30,796 | ₩30,850 | ₩30,676 | ₩30,709 | -0.28% | 20.2만 |
|---|
| 2026.07.13 | ₩30,877 | ₩31,130 | ₩30,863 | ₩30,879 | +0.01% | 5.8만 |
|---|
| 2026.07.10 | ₩31,118 | ₩31,118 | ₩30,957 | ₩31,031 | -0.28% | 1.1만 |
|---|
| 2026.07.09 | ₩30,756 | ₩31,024 | ₩30,756 | ₩30,969 | +0.69% | 1.6만 |
|---|
| 2026.07.08 | ₩30,843 | ₩30,904 | ₩30,689 | ₩30,865 | +0.07% | 1.9만 |
|---|
| 2026.07.07 | ₩31,413 | ₩31,413 | ₩31,172 | ₩31,238 | -0.56% | 5.2만 |
|---|
| 2026.07.06 | ₩31,185 | ₩31,400 | ₩31,185 | ₩31,377 | +0.62% | 8.5천 |
|---|
| 2026.07.02 | ₩31,373 | ₩31,373 | ₩31,091 | ₩31,311 | -0.20% | 2.8만 |
|---|
| 2026.07.01 | ₩31,065 | ₩31,199 | ₩30,917 | ₩30,917 | -0.47% | 8.8천 |
|---|
| 2026.06.30 | ₩30,997 | ₩30,997 | ₩30,796 | ₩30,942 | -0.18% | 1.1만 |
|---|
| 2026.06.29 | ₩30,971 | ₩31,011 | ₩30,890 | ₩30,953 | -0.06% | 7.8천 |
|---|
| 2026.06.26 | ₩30,595 | ₩30,944 | ₩30,595 | ₩30,769 | +0.57% | 2.3만 |
|---|
| 2026.06.25 | ₩30,595 | ₩30,756 | ₩30,219 | ₩30,343 | -0.82% | 1.4만 |
|---|
| 2026.06.24 | ₩30,311 | ₩30,488 | ₩30,166 | ₩30,323 | +0.04% | 2.4만 |
|---|
| 2026.06.23 | ₩30,085 | ₩30,367 | ₩30,085 | ₩30,177 | +0.30% | 9.3천 |
|---|
| 2026.06.22 | ₩30,635 | ₩30,729 | ₩30,602 | ₩30,646 | +0.04% | 1.6만 |
|---|
| 2026.06.18 | ₩30,877 | ₩31,205 | ₩30,877 | ₩31,205 | +1.06% | 6.9천 |
|---|
| 2026.06.17 | ₩31,306 | ₩31,507 | ₩30,725 | ₩30,725 | -1.86% | 1.7만 |
|---|
| 2026.06.16 | ₩31,306 | ₩31,306 | ₩31,156 | ₩31,156 | -0.48% | 1.1만 |
|---|
| 2026.06.15 | ₩31,279 | ₩31,373 | ₩31,216 | ₩31,216 | -0.20% | 10.6만 |
|---|
| 2026.06.12 | ₩30,756 | ₩30,823 | ₩30,682 | ₩30,708 | -0.16% | 8.3천 |
|---|
| 2026.06.11 | ₩30,421 | ₩30,823 | ₩30,273 | ₩30,776 | +1.17% | 1.6만 |
|---|
| 2026.06.10 | ₩30,743 | ₩30,796 | ₩30,245 | ₩30,245 | -1.62% | 1.7만 |
|---|
| 2026.06.09 | ₩30,917 | ₩31,090 | ₩30,582 | ₩30,920 | +0.01% | 2.1만 |
|---|
| 2026.06.08 | ₩30,622 | ₩30,741 | ₩30,615 | ₩30,637 | +0.05% | 1.2만 |
|---|
| 2026.06.05 | ₩30,702 | ₩30,702 | ₩30,380 | ₩30,477 | -0.73% | 2.4만 |
|---|
| 2026.06.04 | ₩30,709 | ₩30,930 | ₩30,709 | ₩30,822 | +0.37% | 1.7만 |
|---|
| 2026.06.03 | ₩30,488 | ₩30,555 | ₩30,327 | ₩30,363 | -0.41% | 4.5만 |
|---|
| 2026.06.02 | ₩30,756 | ₩30,836 | ₩30,716 | ₩30,744 | -0.04% | 3.4만 |
|---|
| 2026.06.01 | ₩31,185 | ₩31,400 | ₩31,185 | ₩31,335 | +0.48% | 1.2만 |
|---|
| 2026.05.29 | ₩31,474 | ₩31,494 | ₩31,145 | ₩31,145 | -1.04% | 6천 |
|---|
| 2026.05.28 | ₩31,038 | ₩31,480 | ₩31,038 | ₩31,415 | +1.21% | 1.4만 |
|---|
| 2026.05.27 | ₩31,393 | ₩31,480 | ₩31,225 | ₩31,286 | -0.34% | 2.7만 |
|---|
| 2026.05.26 | ₩31,225 | ₩31,252 | ₩31,132 | ₩31,236 | +0.03% | 1.3만 |
|---|
| 2026.05.22 | ₩31,275 | ₩31,342 | ₩31,038 | ₩31,199 | -0.24% | 2.5만 |
|---|
| 2026.05.21 | ₩30,521 | ₩31,333 | ₩30,521 | ₩31,150 | +2.06% | 150.3만 |
|---|
| 2026.05.20 | ₩30,783 | ₩31,059 | ₩30,783 | ₩31,059 | +0.90% | 1.7만 |
|---|
| 2026.05.19 | ₩30,957 | ₩30,957 | ₩30,713 | ₩30,713 | -0.79% | 2.5만 |
|---|
| 2026.05.18 | ₩30,917 | ₩30,984 | ₩30,756 | ₩30,938 | +0.07% | 4.9만 |
|---|
| 2026.05.15 | ₩30,729 | ₩30,863 | ₩30,686 | ₩30,686 | -0.14% | 7.6천 |
|---|
| 2026.05.14 | ₩30,917 | ₩31,199 | ₩30,917 | ₩31,060 | +0.46% | 1만 |
|---|
| 2026.05.13 | ₩30,595 | ₩30,971 | ₩30,595 | ₩30,731 | +0.44% | 26.7만 |
|---|
| 2026.05.12 | ₩30,836 | ₩31,011 | ₩30,836 | ₩30,946 | +0.36% | 2.2만 |
|---|
| 2026.05.11 | ₩31,158 | ₩31,212 | ₩30,930 | ₩30,950 | -0.67% | 7.4천 |
|---|
| 2026.05.08 | ₩31,360 | ₩31,453 | ₩31,294 | ₩31,388 | +0.09% | 1.6만 |
|---|
| 2026.05.07 | ₩31,916 | ₩31,977 | ₩31,682 | ₩31,720 | -0.61% | 1.4만 |
|---|
| 2026.05.06 | ₩31,668 | ₩32,030 | ₩31,655 | ₩31,970 | +0.95% | 2만 |
|---|
| 2026.05.05 | ₩31,373 | ₩31,373 | ₩31,200 | ₩31,220 | -0.49% | 1.2만 |
|---|
| 2026.05.04 | ₩31,311 | ₩31,339 | ₩31,295 | ₩31,295 | -0.05% | 5.1천 |
|---|
| 2026.05.01 | ₩31,534 | ₩31,762 | ₩31,534 | ₩31,580 | +0.14% | 2.1만 |
|---|
| 2026.04.30 | ₩31,239 | ₩31,561 | ₩31,239 | ₩31,534 | +0.94% | 4.2만 |
|---|
| 2026.04.29 | ₩30,997 | ₩31,078 | ₩30,944 | ₩31,042 | +0.14% | 1.8만 |
|---|
| 2026.04.28 | ₩31,095 | ₩31,158 | ₩31,038 | ₩31,145 | +0.16% | 2.4만 |
|---|
| 2026.04.27 | ₩31,574 | ₩31,802 | ₩31,574 | ₩31,628 | +0.17% | 1.4만 |
|---|
| 2026.04.24 | ₩31,588 | ₩31,829 | ₩31,547 | ₩31,770 | +0.58% | 2.7만 |
|---|
| 2026.04.23 | ₩31,702 | ₩31,762 | ₩31,440 | ₩31,629 | -0.23% | 1.5만 |
|---|
| 2026.04.22 | ₩32,138 | ₩32,138 | ₩31,869 | ₩31,970 | -0.52% | 3.7만 |
|---|
| 2026.04.21 | ₩32,513 | ₩32,647 | ₩31,985 | ₩31,985 | -1.63% | 2.6만 |
|---|
| 2026.04.20 | ₩32,151 | ₩32,366 | ₩32,151 | ₩32,359 | +0.65% | 1.5만 |
|---|
| 2026.04.17 | ₩32,527 | ₩32,701 | ₩32,433 | ₩32,514 | -0.04% | 2.3만 |
|---|
| 2026.04.16 | ₩32,245 | ₩32,312 | ₩32,174 | ₩32,174 | -0.22% | 1.2만 |
|---|
| 2026.04.15 | ₩32,117 | ₩32,406 | ₩32,057 | ₩32,340 | +0.69% | 2.7만 |
|---|
| 2026.04.14 | ₩31,997 | ₩32,164 | ₩31,997 | ₩32,116 | +0.37% | 1만 |
|---|
| 2026.04.13 | ₩31,185 | ₩31,525 | ₩31,091 | ₩31,525 | +1.09% | 1.7만 |
|---|
| 2026.04.10 | ₩31,306 | ₩31,319 | ₩30,972 | ₩31,078 | -0.73% | 3.8만 |
|---|
| 2026.04.09 | ₩30,944 | ₩31,172 | ₩30,810 | ₩31,145 | +0.65% | 1.5만 |
|---|
| 2026.04.08 | ₩31,400 | ₩31,400 | ₩31,069 | ₩31,069 | -1.06% | 1.9만 |
|---|
| 2026.04.07 | ₩30,126 | ₩30,300 | ₩29,938 | ₩30,225 | +0.33% | 1.8만 |
|---|
| 2026.04.06 | ₩29,978 | ₩30,005 | ₩29,790 | ₩29,931 | -0.16% | 3.5만 |
|---|
| 2026.04.02 | ₩29,629 | ₩29,978 | ₩29,629 | ₩29,891 | +0.88% | 1.3만 |
|---|
| 2026.04.01 | ₩29,978 | ₩30,159 | ₩29,831 | ₩29,930 | -0.16% | 1.9만 |
|---|
| 2026.03.31 | ₩29,455 | ₩30,018 | ₩29,374 | ₩29,951 | +1.68% | 2.4만 |
|---|
| 2026.03.30 | ₩28,999 | ₩28,999 | ₩28,825 | ₩28,863 | -0.47% | 7.2천 |
|---|
| 2026.03.27 | ₩29,106 | ₩29,133 | ₩28,865 | ₩28,874 | -0.80% | 8천 |
|---|
| 2026.03.26 | ₩29,696 | ₩29,991 | ₩29,428 | ₩29,444 | -0.85% | 3.6만 |
|---|
| 2026.03.25 | ₩30,072 | ₩30,072 | ₩29,696 | ₩29,911 | -0.54% | 2.1만 |
|---|
| 2026.03.24 | ₩29,696 | ₩29,938 | ₩29,683 | ₩29,726 | +0.10% | 1.5만 |
|---|
| 2026.03.23 | ₩30,126 | ₩30,327 | ₩30,025 | ₩30,099 | -0.09% | 2만 |
|---|
| 2026.03.20 | ₩29,777 | ₩29,817 | ₩29,428 | ₩29,578 | -0.67% | 4.2만 |
|---|
| 2026.03.19 | ₩30,013 | ₩30,279 | ₩29,991 | ₩30,142 | +0.43% | 8.8천 |
|---|
| 2026.03.18 | ₩30,944 | ₩30,944 | ₩30,407 | ₩30,454 | -1.58% | 1.3만 |
|---|
| 2026.03.17 | ₩31,266 | ₩31,266 | ₩31,024 | ₩31,062 | -0.65% | 1.3만 |
|---|
| 2026.03.16 | ₩31,091 | ₩31,118 | ₩30,841 | ₩31,007 | -0.27% | 2.5만 |
|---|
| 2026.03.13 | ₩30,743 | ₩30,836 | ₩30,407 | ₩30,515 | -0.74% | 2.5만 |
|---|
| 2026.03.12 | ₩31,038 | ₩31,038 | ₩30,414 | ₩30,414 | -2.01% | 1.3만 |
|---|
| 2026.03.11 | ₩31,467 | ₩31,588 | ₩31,118 | ₩31,262 | -0.65% | 8천 |
|---|
| 2026.03.10 | ₩31,494 | ₩31,856 | ₩31,386 | ₩31,421 | -0.23% | 1.2만 |
|---|
| 2026.03.09 | ₩31,145 | ₩31,722 | ₩30,863 | ₩31,620 | +1.52% | 1.5만 |
|---|
| 2026.03.06 | ₩31,440 | ₩31,722 | ₩31,333 | ₩31,604 | +0.52% | 1.7만 |
|---|
| 2026.03.05 | ₩32,285 | ₩32,419 | ₩31,816 | ₩32,014 | -0.84% | 1.2만 |
|---|
| 2026.03.04 | ₩32,138 | ₩32,433 | ₩32,124 | ₩32,235 | +0.30% | 2.4만 |
|---|
| 2026.03.03 | ₩31,507 | ₩32,070 | ₩31,323 | ₩31,849 | +1.09% | 1.6만 |
|---|
| 2026.03.02 | ₩32,245 | ₩32,620 | ₩32,191 | ₩32,439 | +0.60% | 1.4만 |
|---|
| 2026.02.27 | ₩32,325 | ₩33,224 | ₩32,325 | ₩32,728 | +1.24% | 1.4만 |
|---|
| 2026.02.26 | ₩32,446 | ₩32,473 | ₩32,238 | ₩32,382 | -0.20% | 8.2천 |
|---|
| 2026.02.25 | ₩32,419 | ₩32,500 | ₩32,312 | ₩32,484 | +0.20% | 1.5만 |
|---|
| 2026.02.24 | ₩31,936 | ₩32,392 | ₩31,936 | ₩32,329 | +1.23% | 3.2만 |
|---|
| 2026.02.23 | ₩32,553 | ₩32,553 | ₩31,916 | ₩32,006 | -1.68% | 1.8만 |
|---|
| 2026.02.20 | ₩32,634 | ₩32,889 | ₩32,634 | ₩32,765 | +0.40% | 5.6천 |
|---|
| 2026.02.19 | ₩32,477 | ₩32,594 | ₩32,386 | ₩32,504 | +0.08% | 1.1만 |
|---|
| 2026.02.18 | ₩32,647 | ₩32,916 | ₩32,647 | ₩32,732 | +0.26% | 2.5만 |
|---|
| 2026.02.17 | ₩32,728 | ₩32,728 | ₩32,312 | ₩32,455 | -0.83% | 1.2만 |
|---|
| 2026.02.13 | ₩32,540 | ₩32,717 | ₩32,458 | ₩32,531 | -0.03% | 5.7천 |
|---|
| 2026.02.12 | ₩33,157 | ₩33,157 | ₩32,486 | ₩32,553 | -1.82% | 1.3만 |
|---|
| 2026.02.11 | ₩33,197 | ₩33,224 | ₩32,736 | ₩32,953 | -0.74% | 1.4만 |
|---|
| 2026.02.10 | ₩33,164 | ₩33,211 | ₩32,852 | ₩32,852 | -0.94% | 8.8천 |
|---|
| 2026.02.09 | ₩32,808 | ₩32,996 | ₩32,781 | ₩32,881 | +0.22% | 2.9만 |
|---|
| 2026.02.06 | ₩32,500 | ₩32,761 | ₩32,419 | ₩32,761 | +0.80% | 1.3만 |
|---|
| 2026.02.05 | ₩32,607 | ₩32,710 | ₩32,270 | ₩32,278 | -1.01% | 3.1만 |
|---|
| 2026.02.04 | ₩33,023 | ₩33,023 | ₩32,875 | ₩32,875 | -0.45% | 132만 |
|---|
| 2026.02.03 | ₩34,203 | ₩34,203 | ₩32,918 | ₩33,079 | -3.29% | 1.7만 |
|---|
| 2026.02.02 | ₩33,935 | ₩34,313 | ₩33,935 | ₩34,156 | +0.65% | 6.7천 |
|---|
| 2026.01.30 | ₩34,082 | ₩34,129 | ₩33,928 | ₩33,985 | -0.29% | 6.6천 |
|---|
| 2026.01.29 | ₩34,258 | ₩34,407 | ₩33,948 | ₩34,407 | +0.43% | 143만 |
|---|
| 2026.01.28 | ₩34,726 | ₩34,740 | ₩34,640 | ₩34,726 | 0.00% | 2.7천 |
|---|
| 2026.01.27 | ₩34,901 | ₩35,039 | ₩34,901 | ₩34,927 | +0.08% | 7.1천 |
|---|
| 2026.01.26 | ₩35,048 | ₩35,263 | ₩35,028 | ₩35,162 | +0.33% | 1.3만 |
|---|
| 2026.01.23 | ₩34,901 | ₩35,102 | ₩34,901 | ₩34,981 | +0.23% | 5.9천 |
|---|
| 2026.01.22 | ₩34,840 | ₩34,965 | ₩34,828 | ₩34,881 | +0.12% | 1.6천 |
|---|
| 2026.01.21 | ₩34,284 | ₩34,525 | ₩34,109 | ₩34,398 | +0.33% | 3.6천 |
|---|
| 2026.01.20 | ₩34,324 | ₩34,466 | ₩34,057 | ₩34,057 | -0.78% | 1.6만 |
|---|
| 2026.01.16 | ₩34,651 | ₩34,805 | ₩34,552 | ₩34,769 | +0.34% | 2.4천 |
|---|
| 2026.01.15 | ₩35,223 | ₩35,223 | ₩34,732 | ₩34,732 | -1.39% | 9.2천 |
|---|
| 2026.01.14 | ₩35,088 | ₩35,088 | ₩34,606 | ₩34,793 | -0.84% | 4.4천 |
|---|
| 2026.01.13 | ₩34,968 | ₩35,208 | ₩34,968 | ₩35,023 | +0.16% | 4.4천 |
|---|
| 2026.01.12 | ₩35,062 | ₩35,330 | ₩35,062 | ₩35,296 | +0.67% | 7.1천 |
|---|
| 2026.01.09 | ₩35,102 | ₩35,143 | ₩34,995 | ₩35,143 | +0.12% | 3.2천 |
|---|
| 2026.01.08 | ₩34,914 | ₩34,995 | ₩34,894 | ₩34,982 | +0.20% | 1.9만 |
|---|
| 2026.01.07 | ₩34,874 | ₩35,008 | ₩34,754 | ₩34,754 | -0.34% | 95.4만 |
|---|
| 2026.01.06 | ₩34,740 | ₩34,968 | ₩34,740 | ₩34,962 | +0.64% | 2.1천 |
|---|
| 2026.01.05 | ₩34,469 | ₩34,624 | ₩34,461 | ₩34,544 | +0.22% | 9.7천 |
|---|
| 2026.01.02 | ₩33,626 | ₩33,720 | ₩33,533 | ₩33,637 | +0.03% | 1만 |
|---|
| 2025.12.31 | ₩33,866 | ₩33,866 | ₩33,431 | ₩33,431 | -1.29% | 19.1만 |
|---|