시장 데이터를 불러오는 중
전체 종목
Putnam Focused Large Cap Growth ETF 과거 주가
Putnam Focused Large Cap Growth ETF · PGRO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Putnam Focused Large Cap Growth ETF · PGRO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,888 | ₩66,022 | ₩65,741 | ₩65,983 | +0.14% | 1.5만 |
| 2026.10.08 | ₩65,996 | ₩66,123 | ₩65,285 | ₩65,422 | -0.87% | 1.2만 |
| 2026.10.07 | ₩65,915 | ₩66,358 | ₩65,915 | ₩66,358 | +0.67% | 4.7천 |
| 2026.10.06 | ₩66,465 | ₩66,606 | ₩66,425 | ₩66,425 | -0.06% | 1.9천 |
| 2026.10.05 | ₩65,526 | ₩66,056 | ₩65,526 | ₩65,920 | +0.60% | 3.8천 |
| 2026.10.02 | ₩65,499 | ₩65,499 | ₩65,258 | ₩65,302 | -0.30% | 5.6천 |
| 2026.10.01 | ₩64,574 | ₩64,810 | ₩64,249 | ₩64,691 | +0.18% | 3.9천 |
| 2026.09.30 | ₩64,890 | ₩64,936 | ₩64,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,471 |
| -0.65% |
| 7.7천 |
| 2026.09.29 | ₩64,480 | ₩64,480 | ₩64,292 | ₩64,412 | -0.11% | 4.5천 |
|---|
| 2026.09.28 | ₩64,473 | ₩64,493 | ₩64,090 | ₩64,306 | -0.26% | 7.1천 |
|---|
| 2026.09.25 | ₩64,373 | ₩64,831 | ₩64,373 | ₩64,831 | +0.71% | 3.5천 |
|---|
| 2026.09.24 | ₩63,595 | ₩64,540 | ₩63,595 | ₩64,532 | +1.47% | 1.2만 |
|---|
| 2026.09.23 | ₩64,735 | ₩64,735 | ₩64,198 | ₩64,292 | -0.68% | 1.3만 |
|---|
| 2026.09.22 | ₩65,030 | ₩65,030 | ₩64,815 | ₩64,885 | -0.22% | 114.1만 |
|---|
| 2026.09.21 | ₩63,642 | ₩64,762 | ₩63,642 | ₩64,762 | +1.76% | 5.9천 |
|---|
| 2026.09.18 | ₩62,844 | ₩63,099 | ₩62,757 | ₩63,093 | +0.40% | 7천 |
|---|
| 2026.09.17 | ₩62,656 | ₩62,696 | ₩62,616 | ₩62,696 | +0.06% | 5.2천 |
|---|
| 2026.09.16 | ₩62,308 | ₩62,308 | ₩61,563 | ₩61,784 | -0.84% | 4.7천 |
|---|
| 2026.09.15 | ₩61,838 | ₩61,838 | ₩61,570 | ₩61,597 | -0.39% | 3.6천 |
|---|
| 2026.09.14 | ₩61,691 | ₩62,180 | ₩61,637 | ₩61,905 | +0.35% | 1.3만 |
|---|
| 2026.09.11 | ₩62,817 | ₩62,857 | ₩62,595 | ₩62,595 | -0.35% | 4.5천 |
|---|
| 2026.09.10 | ₩62,126 | ₩62,401 | ₩62,093 | ₩62,093 | -0.05% | 6천 |
|---|
| 2026.09.09 | ₩62,857 | ₩62,857 | ₩62,624 | ₩62,708 | -0.24% | 3.8만 |
|---|
| 2026.09.08 | ₩63,152 | ₩63,166 | ₩62,898 | ₩62,898 | -0.40% | 8.4천 |
|---|
| 2026.09.04 | ₩63,313 | ₩63,313 | ₩62,951 | ₩63,085 | -0.36% | 9.9천 |
|---|
| 2026.09.03 | ₩62,743 | ₩63,246 | ₩62,683 | ₩63,126 | +0.61% | 6.7천 |
|---|
| 2026.09.02 | ₩62,092 | ₩62,455 | ₩62,092 | ₩62,306 | +0.35% | 6.8천 |
|---|
| 2026.09.01 | ₩62,066 | ₩62,376 | ₩61,986 | ₩62,026 | -0.06% | 1.4만 |
|---|
| 2026.08.31 | ₩62,683 | ₩62,890 | ₩62,649 | ₩62,890 | +0.33% | 3.2천 |
|---|
| 2026.08.28 | ₩63,414 | ₩63,779 | ₩63,006 | ₩63,040 | -0.59% | 1.1만 |
|---|
| 2026.08.27 | ₩63,193 | ₩63,501 | ₩63,193 | ₩63,488 | +0.47% | 7.1천 |
|---|
| 2026.08.26 | ₩62,509 | ₩62,710 | ₩62,509 | ₩62,584 | +0.12% | 6.9천 |
|---|
| 2026.08.25 | ₩62,763 | ₩62,924 | ₩62,497 | ₩62,683 | -0.13% | 7.6천 |
|---|
| 2026.08.24 | ₩62,670 | ₩62,683 | ₩62,308 | ₩62,308 | -0.58% | 4.6천 |
|---|
| 2026.08.21 | ₩62,978 | ₩62,978 | ₩62,549 | ₩62,827 | -0.24% | 8.5천 |
|---|
| 2026.08.20 | ₩62,730 | ₩62,763 | ₩62,334 | ₩62,439 | -0.46% | 3.8만 |
|---|
| 2026.08.19 | ₩62,991 | ₩63,146 | ₩62,843 | ₩62,843 | -0.24% | 9.4천 |
|---|
| 2026.08.18 | ₩63,152 | ₩63,152 | ₩62,951 | ₩63,032 | -0.19% | 1.3만 |
|---|
| 2026.08.17 | ₩64,198 | ₩64,400 | ₩64,032 | ₩64,032 | -0.26% | 4.5천 |
|---|
| 2026.08.14 | ₩64,520 | ₩64,520 | ₩64,071 | ₩64,158 | -0.56% | 3.7천 |
|---|
| 2026.08.13 | ₩64,145 | ₩64,507 | ₩64,145 | ₩64,369 | +0.35% | 5.8천 |
|---|
| 2026.08.12 | ₩63,877 | ₩63,941 | ₩63,759 | ₩63,759 | -0.18% | 6.9천 |
|---|
| 2026.08.11 | ₩64,158 | ₩64,158 | ₩63,410 | ₩63,410 | -1.17% | 3천 |
|---|
| 2026.08.10 | ₩64,011 | ₩64,011 | ₩63,675 | ₩63,720 | -0.45% | 2.2만 |
|---|
| 2026.08.07 | ₩63,850 | ₩64,098 | ₩63,702 | ₩63,981 | +0.21% | 5.8천 |
|---|
| 2026.08.06 | ₩63,193 | ₩63,863 | ₩63,193 | ₩63,545 | +0.56% | 6.8천 |
|---|
| 2026.08.05 | ₩64,172 | ₩64,444 | ₩63,729 | ₩63,729 | -0.69% | 2.8만 |
|---|
| 2026.08.04 | ₩62,831 | ₩63,851 | ₩62,831 | ₩63,716 | +1.41% | 4.2천 |
|---|
| 2026.08.03 | ₩61,661 | ₩62,214 | ₩61,661 | ₩62,065 | +0.65% | 5.2천 |
|---|
| 2026.07.31 | ₩60,135 | ₩60,886 | ₩60,135 | ₩60,698 | +0.94% | 6.6천 |
|---|
| 2026.07.30 | ₩59,907 | ₩60,282 | ₩59,625 | ₩60,242 | +0.56% | 2만 |
|---|
| 2026.07.29 | ₩59,686 | ₩59,847 | ₩58,697 | ₩58,697 | -1.66% | 8.8천 |
|---|
| 2026.07.28 | ₩59,417 | ₩59,961 | ₩58,994 | ₩59,821 | +0.68% | 1.3만 |
|---|
| 2026.07.27 | ₩60,631 | ₩60,631 | ₩59,810 | ₩60,151 | -0.79% | 4.9천 |
|---|
| 2026.07.24 | ₩60,403 | ₩60,926 | ₩60,162 | ₩60,254 | -0.25% | 3.7천 |
|---|
| 2026.07.23 | ₩61,020 | ₩61,020 | ₩60,604 | ₩60,805 | -0.35% | 1.8만 |
|---|
| 2026.07.22 | ₩61,342 | ₩61,878 | ₩61,342 | ₩61,559 | +0.35% | 205.4만 |
|---|
| 2026.07.21 | ₩61,528 | ₩61,999 | ₩61,528 | ₩61,959 | +0.70% | 4.6천 |
|---|
| 2026.07.20 | ₩61,409 | ₩61,677 | ₩61,122 | ₩61,122 | -0.47% | 7.2천 |
|---|
| 2026.07.17 | ₩60,564 | ₩61,422 | ₩60,564 | ₩61,114 | +0.91% | 6.1천 |
|---|
| 2026.07.16 | ₩62,509 | ₩62,710 | ₩61,758 | ₩61,967 | -0.87% | 4.5천 |
|---|
| 2026.07.15 | ₩63,193 | ₩63,193 | ₩62,455 | ₩63,097 | -0.15% | 5천 |
|---|
| 2026.07.14 | ₩62,871 | ₩63,166 | ₩62,710 | ₩63,063 | +0.31% | 1만 |
|---|
| 2026.07.13 | ₩63,018 | ₩63,018 | ₩62,388 | ₩62,388 | -1.00% | 4.2천 |
|---|
| 2026.07.10 | ₩63,052 | ₩63,528 | ₩62,938 | ₩63,505 | +0.72% | 2.6천 |
|---|
| 2026.07.09 | ₩62,978 | ₩63,179 | ₩62,582 | ₩63,166 | +0.30% | 5.2만 |
|---|
| 2026.07.08 | ₩61,852 | ₩62,460 | ₩61,852 | ₩62,460 | +0.98% | 8.5천 |
|---|
| 2026.07.07 | ₩62,022 | ₩62,509 | ₩62,019 | ₩62,334 | +0.50% | 7.1천 |
|---|
| 2026.07.06 | ₩62,911 | ₩63,219 | ₩62,911 | ₩63,076 | +0.26% | 1.3만 |
|---|
| 2026.07.02 | ₩63,340 | ₩63,447 | ₩61,986 | ₩62,286 | -1.66% | 7.1천 |
|---|
| 2026.07.01 | ₩63,394 | ₩63,421 | ₩63,154 | ₩63,154 | -0.38% | 3.1만 |
|---|
| 2026.06.30 | ₩63,193 | ₩63,917 | ₩63,193 | ₩63,917 | +1.15% | 33만 |
|---|
| 2026.06.29 | ₩62,468 | ₩62,965 | ₩62,388 | ₩62,924 | +0.73% | 1.7만 |
|---|
| 2026.06.26 | ₩61,543 | ₩61,754 | ₩61,433 | ₩61,677 | +0.22% | 5.3천 |
|---|
| 2026.06.25 | ₩61,559 | ₩61,559 | ₩61,268 | ₩61,315 | -0.40% | 1만 |
|---|
| 2026.06.24 | ₩62,200 | ₩62,388 | ₩61,624 | ₩61,725 | -0.76% | 5.8천 |
|---|
| 2026.06.23 | ₩62,455 | ₩62,522 | ₩61,939 | ₩61,939 | -0.83% | 1.4만 |
|---|
| 2026.06.22 | ₩63,716 | ₩63,716 | ₩63,040 | ₩63,166 | -0.86% | 8.7천 |
|---|
| 2026.06.18 | ₩63,367 | ₩63,830 | ₩63,367 | ₩63,830 | +0.73% | 1.3만 |
|---|
| 2026.06.17 | ₩63,742 | ₩63,836 | ₩62,649 | ₩62,810 | -1.46% | 3.3만 |
|---|
| 2026.06.16 | ₩64,118 | ₩64,118 | ₩63,635 | ₩63,635 | -0.75% | 7.7천 |
|---|
| 2026.06.15 | ₩63,877 | ₩64,266 | ₩63,836 | ₩64,212 | +0.52% | 5.8천 |
|---|
| 2026.06.12 | ₩62,603 | ₩62,804 | ₩62,200 | ₩62,570 | -0.05% | 6천 |
|---|
| 2026.06.11 | ₩61,449 | ₩62,643 | ₩61,449 | ₩62,476 | +1.67% | 4.1천 |
|---|
| 2026.06.10 | ₩62,120 | ₩62,120 | ₩61,476 | ₩61,476 | -1.04% | 9천 |
|---|
| 2026.06.09 | ₩63,246 | ₩63,246 | ₩61,744 | ₩62,737 | -0.81% | 6.9천 |
|---|
| 2026.06.08 | ₩63,709 | ₩63,714 | ₩63,226 | ₩63,260 | -0.71% | 6.1천 |
|---|
| 2026.06.05 | ₩64,789 | ₩64,789 | ₩62,965 | ₩62,965 | -2.82% | 3.7천 |
|---|
| 2026.06.04 | ₩64,856 | ₩65,325 | ₩64,856 | ₩65,215 | +0.55% | 6천 |
|---|
| 2026.06.03 | ₩65,607 | ₩65,607 | ₩65,177 | ₩65,329 | -0.42% | 6.3천 |
|---|
| 2026.06.02 | ₩66,016 | ₩66,089 | ₩65,911 | ₩65,969 | -0.07% | 2.6천 |
|---|
| 2026.06.01 | ₩65,908 | ₩66,237 | ₩65,902 | ₩66,034 | +0.19% | 3.5천 |
|---|
| 2026.05.29 | ₩65,848 | ₩65,861 | ₩65,473 | ₩65,658 | -0.29% | 4천 |
|---|
| 2026.05.28 | ₩64,949 | ₩65,446 | ₩64,936 | ₩65,419 | +0.72% | 7.9천 |
|---|
| 2026.05.27 | ₩64,695 | ₩64,695 | ₩64,394 | ₩64,586 | -0.17% | 4천 |
|---|
| 2026.05.26 | ₩64,534 | ₩64,748 | ₩64,373 | ₩64,574 | +0.06% | 1.1만 |
|---|
| 2026.05.22 | ₩64,554 | ₩64,554 | ₩64,118 | ₩64,125 | -0.66% | 9.1천 |
|---|
| 2026.05.21 | ₩63,823 | ₩64,105 | ₩63,555 | ₩64,028 | +0.32% | 8.3천 |
|---|
| 2026.05.20 | ₩63,528 | ₩63,863 | ₩63,474 | ₩63,859 | +0.52% | 7.1천 |
|---|
| 2026.05.19 | ₩63,273 | ₩63,287 | ₩62,891 | ₩62,998 | -0.43% | 6.5천 |
|---|
| 2026.05.18 | ₩63,736 | ₩63,736 | ₩63,226 | ₩63,592 | -0.23% | 3.1천 |
|---|
| 2026.05.15 | ₩64,145 | ₩64,480 | ₩63,885 | ₩63,885 | -0.41% | 4.6천 |
|---|
| 2026.05.14 | ₩64,319 | ₩64,909 | ₩64,319 | ₩64,893 | +0.89% | 1.2만 |
|---|
| 2026.05.13 | ₩63,689 | ₩64,212 | ₩63,689 | ₩64,036 | +0.55% | 1.3만 |
|---|
| 2026.05.12 | ₩63,226 | ₩63,568 | ₩63,053 | ₩63,568 | +0.54% | 6.1천 |
|---|
| 2026.05.11 | ₩63,354 | ₩63,937 | ₩63,354 | ₩63,704 | +0.55% | 6.2천 |
|---|
| 2026.05.08 | ₩63,461 | ₩63,675 | ₩63,461 | ₩63,600 | +0.22% | 4.7천 |
|---|
| 2026.05.07 | ₩63,407 | ₩63,541 | ₩63,052 | ₩63,139 | -0.42% | 3.2천 |
|---|
| 2026.05.06 | ₩62,938 | ₩63,238 | ₩62,864 | ₩63,238 | +0.48% | 3.2천 |
|---|
| 2026.05.05 | ₩61,865 | ₩61,955 | ₩61,811 | ₩61,831 | -0.05% | 3.6천 |
|---|
| 2026.05.04 | ₩61,624 | ₩61,624 | ₩61,302 | ₩61,449 | -0.28% | 3.4천 |
|---|
| 2026.05.01 | ₩61,825 | ₩61,852 | ₩61,589 | ₩61,589 | -0.38% | 2.7천 |
|---|
| 2026.04.30 | ₩60,712 | ₩61,355 | ₩60,497 | ₩61,241 | +0.87% | 3.3천 |
|---|
| 2026.04.29 | ₩60,899 | ₩60,993 | ₩60,671 | ₩60,915 | +0.03% | 6.5천 |
|---|
| 2026.04.28 | ₩60,779 | ₩61,087 | ₩60,631 | ₩60,997 | +0.36% | 6.1천 |
|---|
| 2026.04.27 | ₩61,369 | ₩61,756 | ₩61,342 | ₩61,716 | +0.57% | 1만 |
|---|
| 2026.04.24 | ₩61,074 | ₩61,676 | ₩60,933 | ₩61,676 | +0.99% | 4.4천 |
|---|
| 2026.04.23 | ₩61,248 | ₩61,288 | ₩60,591 | ₩60,591 | -1.07% | 1만 |
|---|
| 2026.04.22 | ₩60,779 | ₩61,393 | ₩60,779 | ₩61,393 | +1.01% | 1만 |
|---|
| 2026.04.21 | ₩60,524 | ₩60,671 | ₩60,061 | ₩60,084 | -0.73% | 70.5만 |
|---|
| 2026.04.20 | ₩60,618 | ₩60,618 | ₩60,256 | ₩60,473 | -0.24% | 6.3천 |
|---|
| 2026.04.17 | ₩60,577 | ₩61,020 | ₩60,463 | ₩60,842 | +0.44% | 6.6천 |
|---|
| 2026.04.16 | ₩60,148 | ₩60,148 | ₩59,853 | ₩60,021 | -0.21% | 3.8천 |
|---|
| 2026.04.15 | ₩59,250 | ₩59,894 | ₩59,250 | ₩59,894 | +1.09% | 1.2만 |
|---|
| 2026.04.14 | ₩58,351 | ₩59,022 | ₩58,351 | ₩58,943 | +1.01% | 1.4만 |
|---|
| 2026.04.13 | ₩57,036 | ₩57,923 | ₩57,036 | ₩57,923 | +1.56% | 8천 |
|---|
| 2026.04.10 | ₩57,010 | ₩57,493 | ₩57,010 | ₩57,194 | +0.32% | 1만 |
|---|
| 2026.04.09 | ₩56,407 | ₩57,050 | ₩56,273 | ₩56,840 | +0.77% | 2.2만 |
|---|
| 2026.04.08 | ₩56,554 | ₩56,554 | ₩56,366 | ₩56,389 | -0.29% | 3.9천 |
|---|
| 2026.04.07 | ₩54,703 | ₩54,847 | ₩54,167 | ₩54,847 | +0.26% | 7.3천 |
|---|
| 2026.04.06 | ₩54,516 | ₩54,784 | ₩54,516 | ₩54,720 | +0.37% | 7.9천 |
|---|
| 2026.04.02 | ₩53,495 | ₩54,560 | ₩53,495 | ₩54,560 | +1.99% | 8.1천 |
|---|
| 2026.04.01 | ₩54,475 | ₩54,958 | ₩54,408 | ₩54,703 | +0.42% | 8.4천 |
|---|
| 2026.03.31 | ₩53,128 | ₩54,113 | ₩52,967 | ₩54,033 | +1.70% | 2.4만 |
|---|
| 2026.03.30 | ₩52,806 | ₩52,806 | ₩51,901 | ₩52,142 | -1.26% | 1.2만 |
|---|
| 2026.03.27 | ₩53,020 | ₩53,053 | ₩52,316 | ₩52,398 | -1.17% | 9.5천 |
|---|
| 2026.03.26 | ₩54,489 | ₩54,543 | ₩53,517 | ₩53,631 | -1.58% | 9.4천 |
|---|
| 2026.03.25 | ₩55,173 | ₩55,291 | ₩54,855 | ₩54,931 | -0.44% | 1.5만 |
|---|
| 2026.03.24 | ₩54,502 | ₩54,744 | ₩54,288 | ₩54,453 | -0.09% | 9.1천 |
|---|
| 2026.03.23 | ₩55,052 | ₩55,522 | ₩54,797 | ₩54,797 | -0.46% | 9.1천 |
|---|
| 2026.03.20 | ₩54,663 | ₩54,663 | ₩53,724 | ₩53,970 | -1.27% | 4.2천 |
|---|
| 2026.03.19 | ₩54,654 | ₩55,015 | ₩54,654 | ₩55,015 | +0.66% | 3.2천 |
|---|
| 2026.03.18 | ₩55,696 | ₩55,924 | ₩55,216 | ₩55,216 | -0.86% | 5.4천 |
|---|
| 2026.03.17 | ₩56,192 | ₩56,379 | ₩55,937 | ₩55,991 | -0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩56,085 | ₩56,167 | ₩55,990 | ₩56,079 | -0.01% | 1.1만 |
|---|
| 2026.03.13 | ₩56,299 | ₩56,487 | ₩55,253 | ₩55,253 | -1.86% | 5.2천 |
|---|
| 2026.03.12 | ₩56,554 | ₩56,554 | ₩55,924 | ₩56,038 | -0.91% | 7.8천 |
|---|
| 2026.03.11 | ₩57,091 | ₩57,252 | ₩56,796 | ₩57,064 | -0.05% | 1.1만 |
|---|
| 2026.03.10 | ₩57,010 | ₩57,486 | ₩56,916 | ₩56,946 | -0.11% | 6.4천 |
|---|
| 2026.03.09 | ₩55,723 | ₩57,104 | ₩55,636 | ₩57,104 | +2.48% | 1.5만 |
|---|
| 2026.03.06 | ₩56,299 | ₩56,782 | ₩56,179 | ₩56,353 | +0.10% | 7.7천 |
|---|
| 2026.03.05 | ₩57,010 | ₩57,359 | ₩56,527 | ₩57,265 | +0.45% | 1.6만 |
|---|
| 2026.03.04 | ₩56,948 | ₩57,520 | ₩56,849 | ₩57,336 | +0.68% | 5.8만 |
|---|
| 2026.03.03 | ₩56,165 | ₩56,957 | ₩55,850 | ₩56,758 | +1.06% | 2.3만 |
|---|
| 2026.03.02 | ₩56,594 | ₩57,399 | ₩56,594 | ₩57,258 | +1.17% | 1.7만 |
|---|
| 2026.02.27 | ₩56,829 | ₩57,225 | ₩56,829 | ₩57,071 | +0.42% | 3만 |
|---|
| 2026.02.26 | ₩57,882 | ₩57,895 | ₩57,077 | ₩57,544 | -0.58% | 1.4만 |
|---|
| 2026.02.25 | ₩58,164 | ₩58,365 | ₩58,117 | ₩58,302 | +0.24% | 8.5천 |
|---|
| 2026.02.24 | ₩56,994 | ₩57,667 | ₩56,994 | ₩57,626 | +1.11% | 8.5천 |
|---|
| 2026.02.23 | ₩57,694 | ₩57,734 | ₩56,769 | ₩57,064 | -1.09% | 1.1만 |
|---|
| 2026.02.20 | ₩56,970 | ₩57,721 | ₩56,970 | ₩57,649 | +1.19% | 7.7천 |
|---|
| 2026.02.19 | ₩57,506 | ₩57,506 | ₩57,003 | ₩57,158 | -0.61% | 1.5만 |
|---|
| 2026.02.18 | ₩57,185 | ₩57,701 | ₩57,144 | ₩57,412 | +0.40% | 1.5만 |
|---|
| 2026.02.17 | ₩56,554 | ₩57,292 | ₩56,313 | ₩57,091 | +0.95% | 2.9만 |
|---|
| 2026.02.13 | ₩57,319 | ₩57,412 | ₩56,829 | ₩56,943 | -0.66% | 1.7만 |
|---|
| 2026.02.12 | ₩58,619 | ₩58,619 | ₩57,211 | ₩57,211 | -2.40% | 2.1만 |
|---|
| 2026.02.11 | ₩58,378 | ₩58,472 | ₩58,257 | ₩58,346 | -0.06% | 7.6천 |
|---|
| 2026.02.10 | ₩58,779 | ₩58,874 | ₩58,489 | ₩58,489 | -0.49% | 8.8천 |
|---|
| 2026.02.09 | ₩58,150 | ₩58,740 | ₩58,150 | ₩58,555 | +0.70% | 6.5천 |
|---|
| 2026.02.06 | ₩56,930 | ₩58,000 | ₩56,849 | ₩58,000 | +1.88% | 2.2만 |
|---|
| 2026.02.05 | ₩56,863 | ₩57,131 | ₩56,373 | ₩56,568 | -0.52% | 1.2만 |
|---|
| 2026.02.04 | ₩58,164 | ₩58,164 | ₩56,863 | ₩57,425 | -1.27% | 7.2천 |
|---|
| 2026.02.03 | ₩59,098 | ₩59,098 | ₩57,640 | ₩58,137 | -1.63% | 9.7천 |
|---|
| 2026.02.02 | ₩58,847 | ₩59,451 | ₩58,847 | ₩59,173 | +0.55% | 1.4만 |
|---|
| 2026.01.30 | ₩59,183 | ₩59,370 | ₩58,794 | ₩59,049 | -0.23% | 2.4만 |
|---|
| 2026.01.29 | ₩59,183 | ₩59,411 | ₩58,512 | ₩59,411 | +0.39% | 4.6천 |
|---|
| 2026.01.28 | ₩59,692 | ₩59,692 | ₩59,295 | ₩59,652 | -0.07% | 1.7만 |
|---|
| 2026.01.27 | ₩59,290 | ₩59,672 | ₩59,290 | ₩59,525 | +0.40% | 7.2천 |
|---|
| 2026.01.26 | ₩58,861 | ₩59,223 | ₩58,821 | ₩59,196 | +0.57% | 1.1만 |
|---|
| 2026.01.23 | ₩58,552 | ₩58,953 | ₩58,425 | ₩58,807 | +0.44% | 1.1만 |
|---|
| 2026.01.22 | ₩58,638 | ₩58,727 | ₩58,391 | ₩58,539 | -0.17% | 3.8만 |
|---|
| 2026.01.21 | ₩57,855 | ₩58,244 | ₩57,547 | ₩58,003 | +0.25% | 1.2만 |
|---|
| 2026.01.20 | ₩57,956 | ₩58,302 | ₩57,584 | ₩57,584 | -0.64% | 8.7천 |
|---|
| 2026.01.16 | ₩59,129 | ₩59,397 | ₩58,968 | ₩58,968 | -0.27% | 1.7만 |
|---|
| 2026.01.15 | ₩59,598 | ₩59,598 | ₩58,968 | ₩58,968 | -1.06% | 1.2만 |
|---|
| 2026.01.14 | ₩59,357 | ₩59,357 | ₩58,500 | ₩58,858 | -0.84% | 7.4천 |
|---|
| 2026.01.13 | ₩59,974 | ₩59,974 | ₩59,585 | ₩59,723 | -0.42% | 1.2만 |
|---|
| 2026.01.12 | ₩59,867 | ₩60,202 | ₩59,853 | ₩60,095 | +0.38% | 6.2천 |
|---|
| 2026.01.09 | ₩59,691 | ₩60,054 | ₩59,431 | ₩59,923 | +0.39% | 1만 |
|---|
| 2026.01.08 | ₩59,961 | ₩59,961 | ₩59,370 | ₩59,538 | -0.70% | 1.4만 |
|---|
| 2026.01.07 | ₩59,974 | ₩60,470 | ₩59,974 | ₩60,122 | +0.25% | 6천 |
|---|
| 2026.01.06 | ₩59,746 | ₩60,081 | ₩59,710 | ₩60,021 | +0.46% | 1.3만 |
|---|
| 2026.01.05 | ₩59,947 | ₩60,081 | ₩59,757 | ₩59,843 | -0.17% | 7.1천 |
|---|
| 2026.01.02 | ₩60,323 | ₩60,457 | ₩59,612 | ₩59,682 | -1.06% | 5.1천 |
|---|
| 2025.12.31 | ₩60,229 | ₩60,256 | ₩59,876 | ₩59,876 | -0.59% | 9.1천 |
|---|
| 2025.12.30 | ₩60,349 | ₩60,443 | ₩60,269 | ₩60,289 | -0.10% | 4.6천 |
|---|
| 2025.12.29 | ₩60,457 | ₩60,457 | ₩60,269 | ₩60,366 | -0.15% | 1.6만 |
|---|
| 2025.12.26 | ₩60,645 | ₩60,832 | ₩60,645 | ₩60,792 | +0.24% | 1.2만 |
|---|
| 2025.12.24 | ₩60,564 | ₩60,712 | ₩60,517 | ₩60,659 | +0.16% | 6.1천 |
|---|
| 2025.12.23 | ₩60,215 | ₩60,524 | ₩60,175 | ₩60,518 | +0.50% | 8천 |
|---|
| 2025.12.22 | ₩60,096 | ₩60,215 | ₩59,961 | ₩60,215 | +0.20% | 4.2천 |
|---|
| 2025.12.19 | ₩59,290 | ₩59,773 | ₩59,290 | ₩59,773 | +0.81% | 3.6만 |
|---|
| 2025.12.18 | ₩58,868 | ₩59,290 | ₩58,851 | ₩59,049 | +0.31% | 1.3만 |
|---|
| 2025.12.17 | ₩59,129 | ₩59,129 | ₩58,164 | ₩58,169 | -1.62% | 4.5천 |
|---|
| 2025.12.16 | ₩59,211 | ₩59,625 | ₩58,988 | ₩59,463 | +0.43% | 7.3천 |
|---|
| 2025.12.15 | ₩59,543 | ₩59,543 | ₩59,183 | ₩59,197 | -0.58% | 1만 |
|---|
| 2025.12.12 | ₩60,430 | ₩60,430 | ₩59,494 | ₩59,566 | -1.43% | 6.4천 |
|---|
| 2025.12.11 | ₩60,202 | ₩60,763 | ₩59,853 | ₩60,675 | +0.79% | 3.2천 |
|---|
| 2025.12.10 | ₩60,615 | ₩60,886 | ₩60,336 | ₩60,886 | +0.45% | 2.3천 |
|---|
| 2025.12.09 | ₩60,510 | ₩60,698 | ₩60,484 | ₩60,685 | +0.29% | 1.1만 |
|---|
| 2025.12.08 | ₩60,645 | ₩60,725 | ₩60,370 | ₩60,439 | -0.34% | 1.1만 |
|---|
| 2025.12.05 | ₩60,600 | ₩60,846 | ₩60,430 | ₩60,516 | -0.14% | 4.4천 |
|---|
| 2025.12.04 | ₩60,349 | ₩60,403 | ₩60,290 | ₩60,356 | +0.01% | 7.9천 |
|---|
| 2025.12.03 | ₩60,041 | ₩60,417 | ₩59,974 | ₩60,238 | +0.33% | 6.6천 |
|---|
| 2025.12.02 | ₩60,309 | ₩60,792 | ₩60,309 | ₩60,451 | +0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩59,908 | ₩60,323 | ₩59,813 | ₩60,075 | +0.28% | 1.3만 |
|---|
| 2025.11.28 | ₩60,282 | ₩60,387 | ₩60,229 | ₩60,387 | +0.17% | 2만 |
|---|
| 2025.11.26 | ₩60,202 | ₩60,390 | ₩59,987 | ₩60,250 | +0.08% | 5.5천 |
|---|
| 2025.11.25 | ₩59,223 | ₩59,719 | ₩58,767 | ₩59,714 | +0.83% | 1.2만 |
|---|
| 2025.11.24 | ₩58,754 | ₩59,408 | ₩58,699 | ₩59,408 | +1.11% | 7.1천 |
|---|
| 2025.11.21 | ₩57,922 | ₩58,365 | ₩57,386 | ₩57,907 | -0.03% | 5.4천 |
|---|
| 2025.11.20 | ₩60,014 | ₩60,417 | ₩57,717 | ₩57,791 | -3.71% | 1.5만 |
|---|
| 2025.11.19 | ₩58,727 | ₩59,183 | ₩58,579 | ₩58,937 | +0.36% | 9.4천 |
|---|
| 2025.11.18 | ₩58,727 | ₩58,794 | ₩57,976 | ₩58,418 | -0.53% | 7.5천 |
|---|
| 2025.11.17 | ₩59,703 | ₩59,746 | ₩58,901 | ₩59,114 | -0.99% | 1.2만 |
|---|
| 2025.11.14 | ₩58,646 | ₩59,947 | ₩58,646 | ₩59,628 | +1.67% | 3.4천 |
|---|
| 2025.11.13 | ₩60,295 | ₩60,537 | ₩59,411 | ₩59,612 | -1.13% | 4천 |
|---|
| 2025.11.12 | ₩60,960 | ₩60,993 | ₩60,591 | ₩60,993 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩60,785 | ₩60,886 | ₩60,484 | ₩60,789 | +0.01% | 4.5천 |
|---|
| 2025.11.10 | ₩60,457 | ₩61,141 | ₩60,457 | ₩61,067 | +1.01% | 7.6천 |
|---|
| 2025.11.07 | ₩59,069 | ₩59,633 | ₩58,673 | ₩59,633 | +0.96% | 9.4천 |
|---|
| 2025.11.06 | ₩60,631 | ₩60,631 | ₩59,885 | ₩59,885 | -1.23% | 1만 |
|---|
| 2025.11.05 | ₩60,819 | ₩61,275 | ₩60,645 | ₩61,017 | +0.33% | 1.8만 |
|---|
| 2025.11.04 | ₩61,396 | ₩61,396 | ₩60,750 | ₩60,750 | -1.05% | 4.6만 |
|---|
| 2025.11.03 | ₩62,026 | ₩62,122 | ₩61,731 | ₩61,731 | -0.48% | 5.2천 |
|---|
| 2025.10.31 | ₩62,092 | ₩62,092 | ₩61,436 | ₩61,546 | -0.88% | 6.4천 |
|---|
| 2025.10.30 | ₩61,590 | ₩61,747 | ₩61,355 | ₩61,378 | -0.34% | 2.8천 |
|---|
| 2025.10.29 | ₩62,549 | ₩62,562 | ₩62,214 | ₩62,341 | -0.33% | 5.2천 |
|---|
| 2025.10.28 | ₩61,650 | ₩62,147 | ₩61,516 | ₩61,996 | +0.56% | 5천 |
|---|
| 2025.10.27 | ₩61,127 | ₩61,349 | ₩61,033 | ₩61,349 | +0.36% | 5.4천 |
|---|
| 2025.10.24 | ₩60,242 | ₩60,564 | ₩60,242 | ₩60,396 | +0.26% | 2.3천 |
|---|
| 2025.10.23 | ₩59,324 | ₩59,853 | ₩59,324 | ₩59,746 | +0.71% | 4.9천 |
|---|
| 2025.10.22 | ₩59,759 | ₩59,759 | ₩58,834 | ₩59,214 | -0.91% | 6.9천 |
|---|
| 2025.10.21 | ₩59,538 | ₩59,733 | ₩59,486 | ₩59,612 | +0.12% | 3.4천 |
|---|
| 2025.10.20 | ₩59,666 | ₩59,759 | ₩59,598 | ₩59,691 | +0.04% | 9.4천 |
|---|
| 2025.10.17 | ₩58,673 | ₩59,189 | ₩58,485 | ₩59,189 | +0.88% | 1.8천 |
|---|
| 2025.10.16 | ₩59,478 | ₩59,598 | ₩58,673 | ₩58,923 | -0.93% | 2.4천 |
|---|
| 2025.10.15 | ₩59,411 | ₩59,733 | ₩58,991 | ₩59,149 | -0.44% | 6.9천 |
|---|
| 2025.10.14 | ₩58,767 | ₩58,943 | ₩58,265 | ₩58,943 | +0.30% | 4.8천 |
|---|
| 2025.10.13 | ₩59,223 | ₩59,625 | ₩59,223 | ₩59,589 | +0.62% | 3.7천 |
|---|
| 2025.10.10 | ₩60,470 | ₩60,470 | ₩58,300 | ₩58,300 | -3.59% | 1.2천 |
|---|