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 | ₩65,887 | ₩66,021 | ₩65,739 | ₩65,982 | +0.14% | 1.5만 |
| 2026.10.08 | ₩65,994 | ₩66,121 | ₩65,283 | ₩65,420 | -0.87% | 1.2만 |
| 2026.10.07 | ₩65,914 | ₩66,356 | ₩65,914 | ₩66,356 | +0.67% | 4.7천 |
| 2026.10.06 | ₩66,463 | ₩66,604 | ₩66,423 | ₩66,423 | -0.06% | 1.9천 |
| 2026.10.05 | ₩65,525 | ₩66,054 | ₩65,525 | ₩65,919 | +0.60% | 3.8천 |
| 2026.10.02 | ₩65,498 | ₩65,498 | ₩65,256 | ₩65,301 | -0.30% | 5.6천 |
| 2026.10.01 | ₩64,573 | ₩64,809 | ₩64,248 | ₩64,689 | +0.18% | 3.9천 |
| 2026.09.30 | ₩64,889 | ₩64,935 | ₩64,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,469 |
| -0.65% |
| 7.7천 |
| 2026.09.29 | ₩64,479 | ₩64,479 | ₩64,291 | ₩64,410 | -0.11% | 4.5천 |
|---|
| 2026.09.28 | ₩64,472 | ₩64,492 | ₩64,088 | ₩64,304 | -0.26% | 7.1천 |
|---|
| 2026.09.25 | ₩64,371 | ₩64,830 | ₩64,371 | ₩64,830 | +0.71% | 3.5천 |
|---|
| 2026.09.24 | ₩63,594 | ₩64,539 | ₩63,594 | ₩64,531 | +1.47% | 1.2만 |
|---|
| 2026.09.23 | ₩64,733 | ₩64,733 | ₩64,197 | ₩64,291 | -0.68% | 1.3만 |
|---|
| 2026.09.22 | ₩65,028 | ₩65,028 | ₩64,814 | ₩64,884 | -0.22% | 114.1만 |
|---|
| 2026.09.21 | ₩63,640 | ₩64,760 | ₩63,640 | ₩64,760 | +1.76% | 5.9천 |
|---|
| 2026.09.18 | ₩62,843 | ₩63,097 | ₩62,755 | ₩63,092 | +0.40% | 7천 |
|---|
| 2026.09.17 | ₩62,655 | ₩62,695 | ₩62,615 | ₩62,695 | +0.06% | 5.2천 |
|---|
| 2026.09.16 | ₩62,306 | ₩62,306 | ₩61,562 | ₩61,783 | -0.84% | 4.7천 |
|---|
| 2026.09.15 | ₩61,837 | ₩61,837 | ₩61,569 | ₩61,595 | -0.39% | 3.6천 |
|---|
| 2026.09.14 | ₩61,689 | ₩62,179 | ₩61,636 | ₩61,904 | +0.35% | 1.3만 |
|---|
| 2026.09.11 | ₩62,816 | ₩62,856 | ₩62,593 | ₩62,593 | -0.35% | 4.5천 |
|---|
| 2026.09.10 | ₩62,125 | ₩62,400 | ₩62,092 | ₩62,092 | -0.05% | 6천 |
|---|
| 2026.09.09 | ₩62,856 | ₩62,856 | ₩62,623 | ₩62,707 | -0.24% | 3.8만 |
|---|
| 2026.09.08 | ₩63,151 | ₩63,164 | ₩62,896 | ₩62,896 | -0.40% | 8.4천 |
|---|
| 2026.09.04 | ₩63,312 | ₩63,312 | ₩62,950 | ₩63,084 | -0.36% | 9.9천 |
|---|
| 2026.09.03 | ₩62,742 | ₩63,245 | ₩62,682 | ₩63,124 | +0.61% | 6.7천 |
|---|
| 2026.09.02 | ₩62,090 | ₩62,454 | ₩62,090 | ₩62,305 | +0.35% | 6.8천 |
|---|
| 2026.09.01 | ₩62,065 | ₩62,375 | ₩61,984 | ₩62,024 | -0.06% | 1.4만 |
|---|
| 2026.08.31 | ₩62,682 | ₩62,888 | ₩62,648 | ₩62,888 | +0.33% | 3.2천 |
|---|
| 2026.08.28 | ₩63,412 | ₩63,777 | ₩63,005 | ₩63,038 | -0.59% | 1.1만 |
|---|
| 2026.08.27 | ₩63,191 | ₩63,500 | ₩63,191 | ₩63,486 | +0.47% | 7.1천 |
|---|
| 2026.08.26 | ₩62,507 | ₩62,708 | ₩62,507 | ₩62,582 | +0.12% | 6.9천 |
|---|
| 2026.08.25 | ₩62,762 | ₩62,923 | ₩62,495 | ₩62,682 | -0.13% | 7.6천 |
|---|
| 2026.08.24 | ₩62,668 | ₩62,682 | ₩62,306 | ₩62,306 | -0.58% | 4.6천 |
|---|
| 2026.08.21 | ₩62,977 | ₩62,977 | ₩62,548 | ₩62,825 | -0.24% | 8.5천 |
|---|
| 2026.08.20 | ₩62,729 | ₩62,762 | ₩62,333 | ₩62,438 | -0.46% | 3.8만 |
|---|
| 2026.08.19 | ₩62,990 | ₩63,144 | ₩62,841 | ₩62,841 | -0.24% | 9.4천 |
|---|
| 2026.08.18 | ₩63,151 | ₩63,151 | ₩62,950 | ₩63,030 | -0.19% | 1.3만 |
|---|
| 2026.08.17 | ₩64,197 | ₩64,398 | ₩64,031 | ₩64,031 | -0.26% | 4.5천 |
|---|
| 2026.08.14 | ₩64,519 | ₩64,519 | ₩64,070 | ₩64,157 | -0.56% | 3.7천 |
|---|
| 2026.08.13 | ₩64,143 | ₩64,505 | ₩64,143 | ₩64,367 | +0.35% | 5.8천 |
|---|
| 2026.08.12 | ₩63,875 | ₩63,940 | ₩63,757 | ₩63,757 | -0.18% | 6.9천 |
|---|
| 2026.08.11 | ₩64,157 | ₩64,157 | ₩63,408 | ₩63,408 | -1.17% | 3천 |
|---|
| 2026.08.10 | ₩64,009 | ₩64,009 | ₩63,674 | ₩63,718 | -0.45% | 2.2만 |
|---|
| 2026.08.07 | ₩63,848 | ₩64,096 | ₩63,701 | ₩63,980 | +0.21% | 5.8천 |
|---|
| 2026.08.06 | ₩63,191 | ₩63,862 | ₩63,191 | ₩63,544 | +0.56% | 6.8천 |
|---|
| 2026.08.05 | ₩64,170 | ₩64,442 | ₩63,728 | ₩63,728 | -0.69% | 2.8만 |
|---|
| 2026.08.04 | ₩62,829 | ₩63,850 | ₩62,829 | ₩63,714 | +1.41% | 4.2천 |
|---|
| 2026.08.03 | ₩61,660 | ₩62,212 | ₩61,660 | ₩62,063 | +0.65% | 5.2천 |
|---|
| 2026.07.31 | ₩60,134 | ₩60,885 | ₩60,134 | ₩60,697 | +0.94% | 6.6천 |
|---|
| 2026.07.30 | ₩59,906 | ₩60,281 | ₩59,624 | ₩60,241 | +0.56% | 2만 |
|---|
| 2026.07.29 | ₩59,684 | ₩59,845 | ₩58,696 | ₩58,696 | -1.66% | 8.8천 |
|---|
| 2026.07.28 | ₩59,416 | ₩59,959 | ₩58,992 | ₩59,820 | +0.68% | 1.3만 |
|---|
| 2026.07.27 | ₩60,630 | ₩60,630 | ₩59,809 | ₩60,150 | -0.79% | 4.9천 |
|---|
| 2026.07.24 | ₩60,402 | ₩60,925 | ₩60,160 | ₩60,253 | -0.25% | 3.7천 |
|---|
| 2026.07.23 | ₩61,019 | ₩61,019 | ₩60,603 | ₩60,804 | -0.35% | 1.8만 |
|---|
| 2026.07.22 | ₩61,341 | ₩61,877 | ₩61,341 | ₩61,558 | +0.35% | 205.4만 |
|---|
| 2026.07.21 | ₩61,527 | ₩61,998 | ₩61,527 | ₩61,957 | +0.70% | 4.6천 |
|---|
| 2026.07.20 | ₩61,408 | ₩61,676 | ₩61,121 | ₩61,121 | -0.47% | 7.2천 |
|---|
| 2026.07.17 | ₩60,563 | ₩61,421 | ₩60,563 | ₩61,113 | +0.91% | 6.1천 |
|---|
| 2026.07.16 | ₩62,507 | ₩62,708 | ₩61,756 | ₩61,965 | -0.87% | 4.5천 |
|---|
| 2026.07.15 | ₩63,191 | ₩63,191 | ₩62,454 | ₩63,096 | -0.15% | 5천 |
|---|
| 2026.07.14 | ₩62,869 | ₩63,164 | ₩62,708 | ₩63,061 | +0.31% | 1만 |
|---|
| 2026.07.13 | ₩63,017 | ₩63,017 | ₩62,387 | ₩62,387 | -1.00% | 4.2천 |
|---|
| 2026.07.10 | ₩63,050 | ₩63,526 | ₩62,936 | ₩63,504 | +0.72% | 2.6천 |
|---|
| 2026.07.09 | ₩62,977 | ₩63,178 | ₩62,581 | ₩63,164 | +0.30% | 5.2만 |
|---|
| 2026.07.08 | ₩61,850 | ₩62,459 | ₩61,850 | ₩62,459 | +0.98% | 8.5천 |
|---|
| 2026.07.07 | ₩62,020 | ₩62,507 | ₩62,018 | ₩62,333 | +0.50% | 7.1천 |
|---|
| 2026.07.06 | ₩62,910 | ₩63,218 | ₩62,910 | ₩63,075 | +0.26% | 1.3만 |
|---|
| 2026.07.02 | ₩63,339 | ₩63,446 | ₩61,984 | ₩62,285 | -1.66% | 7.1천 |
|---|
| 2026.07.01 | ₩63,392 | ₩63,419 | ₩63,152 | ₩63,152 | -0.38% | 3.1만 |
|---|
| 2026.06.30 | ₩63,191 | ₩63,915 | ₩63,191 | ₩63,915 | +1.15% | 33만 |
|---|
| 2026.06.29 | ₩62,467 | ₩62,963 | ₩62,387 | ₩62,923 | +0.73% | 1.7만 |
|---|
| 2026.06.26 | ₩61,542 | ₩61,752 | ₩61,432 | ₩61,676 | +0.22% | 5.3천 |
|---|
| 2026.06.25 | ₩61,558 | ₩61,558 | ₩61,267 | ₩61,314 | -0.40% | 1만 |
|---|
| 2026.06.24 | ₩62,199 | ₩62,387 | ₩61,622 | ₩61,724 | -0.76% | 5.8천 |
|---|
| 2026.06.23 | ₩62,454 | ₩62,521 | ₩61,937 | ₩61,937 | -0.83% | 1.4만 |
|---|
| 2026.06.22 | ₩63,714 | ₩63,714 | ₩63,038 | ₩63,164 | -0.86% | 8.7천 |
|---|
| 2026.06.18 | ₩63,366 | ₩63,828 | ₩63,366 | ₩63,828 | +0.73% | 1.3만 |
|---|
| 2026.06.17 | ₩63,741 | ₩63,835 | ₩62,648 | ₩62,809 | -1.46% | 3.3만 |
|---|
| 2026.06.16 | ₩64,117 | ₩64,117 | ₩63,634 | ₩63,634 | -0.75% | 7.7천 |
|---|
| 2026.06.15 | ₩63,875 | ₩64,264 | ₩63,835 | ₩64,210 | +0.52% | 5.8천 |
|---|
| 2026.06.12 | ₩62,601 | ₩62,802 | ₩62,199 | ₩62,569 | -0.05% | 6천 |
|---|
| 2026.06.11 | ₩61,448 | ₩62,641 | ₩61,448 | ₩62,475 | +1.67% | 4.1천 |
|---|
| 2026.06.10 | ₩62,118 | ₩62,118 | ₩61,475 | ₩61,475 | -1.04% | 9천 |
|---|
| 2026.06.09 | ₩63,245 | ₩63,245 | ₩61,743 | ₩62,735 | -0.81% | 6.9천 |
|---|
| 2026.06.08 | ₩63,708 | ₩63,713 | ₩63,225 | ₩63,258 | -0.71% | 6.1천 |
|---|
| 2026.06.05 | ₩64,787 | ₩64,787 | ₩62,963 | ₩62,963 | -2.82% | 3.7천 |
|---|
| 2026.06.04 | ₩64,854 | ₩65,324 | ₩64,854 | ₩65,214 | +0.55% | 6천 |
|---|
| 2026.06.03 | ₩65,605 | ₩65,605 | ₩65,176 | ₩65,328 | -0.42% | 6.3천 |
|---|
| 2026.06.02 | ₩66,014 | ₩66,088 | ₩65,910 | ₩65,967 | -0.07% | 2.6천 |
|---|
| 2026.06.01 | ₩65,907 | ₩66,235 | ₩65,900 | ₩66,033 | +0.19% | 3.5천 |
|---|
| 2026.05.29 | ₩65,847 | ₩65,860 | ₩65,471 | ₩65,656 | -0.29% | 4천 |
|---|
| 2026.05.28 | ₩64,948 | ₩65,444 | ₩64,935 | ₩65,417 | +0.72% | 7.9천 |
|---|
| 2026.05.27 | ₩64,693 | ₩64,693 | ₩64,393 | ₩64,585 | -0.17% | 4천 |
|---|
| 2026.05.26 | ₩64,532 | ₩64,747 | ₩64,371 | ₩64,573 | +0.06% | 1.1만 |
|---|
| 2026.05.22 | ₩64,552 | ₩64,552 | ₩64,117 | ₩64,123 | -0.66% | 9.1천 |
|---|
| 2026.05.21 | ₩63,822 | ₩64,103 | ₩63,553 | ₩64,027 | +0.32% | 8.3천 |
|---|
| 2026.05.20 | ₩63,526 | ₩63,862 | ₩63,473 | ₩63,858 | +0.52% | 7.1천 |
|---|
| 2026.05.19 | ₩63,272 | ₩63,285 | ₩62,889 | ₩62,997 | -0.43% | 6.5천 |
|---|
| 2026.05.18 | ₩63,734 | ₩63,734 | ₩63,225 | ₩63,591 | -0.23% | 3.1천 |
|---|
| 2026.05.15 | ₩64,143 | ₩64,479 | ₩63,883 | ₩63,883 | -0.41% | 4.6천 |
|---|
| 2026.05.14 | ₩64,318 | ₩64,908 | ₩64,318 | ₩64,892 | +0.89% | 1.2만 |
|---|
| 2026.05.13 | ₩63,687 | ₩64,210 | ₩63,687 | ₩64,035 | +0.55% | 1.3만 |
|---|
| 2026.05.12 | ₩63,225 | ₩63,567 | ₩63,052 | ₩63,567 | +0.54% | 6.1천 |
|---|
| 2026.05.11 | ₩63,352 | ₩63,936 | ₩63,352 | ₩63,702 | +0.55% | 6.2천 |
|---|
| 2026.05.08 | ₩63,459 | ₩63,674 | ₩63,459 | ₩63,599 | +0.22% | 4.7천 |
|---|
| 2026.05.07 | ₩63,406 | ₩63,540 | ₩63,050 | ₩63,138 | -0.42% | 3.2천 |
|---|
| 2026.05.06 | ₩62,936 | ₩63,237 | ₩62,863 | ₩63,237 | +0.48% | 3.2천 |
|---|
| 2026.05.05 | ₩61,864 | ₩61,953 | ₩61,810 | ₩61,830 | -0.05% | 3.6천 |
|---|
| 2026.05.04 | ₩61,622 | ₩61,622 | ₩61,300 | ₩61,448 | -0.28% | 3.4천 |
|---|
| 2026.05.01 | ₩61,823 | ₩61,850 | ₩61,587 | ₩61,587 | -0.38% | 2.7천 |
|---|
| 2026.04.30 | ₩60,710 | ₩61,354 | ₩60,496 | ₩61,240 | +0.87% | 3.3천 |
|---|
| 2026.04.29 | ₩60,898 | ₩60,992 | ₩60,670 | ₩60,914 | +0.03% | 6.5천 |
|---|
| 2026.04.28 | ₩60,777 | ₩61,086 | ₩60,630 | ₩60,996 | +0.36% | 6.1천 |
|---|
| 2026.04.27 | ₩61,367 | ₩61,755 | ₩61,341 | ₩61,715 | +0.57% | 1만 |
|---|
| 2026.04.24 | ₩61,072 | ₩61,674 | ₩60,932 | ₩61,674 | +0.99% | 4.4천 |
|---|
| 2026.04.23 | ₩61,247 | ₩61,287 | ₩60,590 | ₩60,590 | -1.07% | 1만 |
|---|
| 2026.04.22 | ₩60,777 | ₩61,392 | ₩60,777 | ₩61,392 | +1.01% | 1만 |
|---|
| 2026.04.21 | ₩60,522 | ₩60,670 | ₩60,060 | ₩60,083 | -0.73% | 70.5만 |
|---|
| 2026.04.20 | ₩60,616 | ₩60,616 | ₩60,254 | ₩60,472 | -0.24% | 6.3천 |
|---|
| 2026.04.17 | ₩60,576 | ₩61,019 | ₩60,462 | ₩60,840 | +0.44% | 6.6천 |
|---|
| 2026.04.16 | ₩60,147 | ₩60,147 | ₩59,852 | ₩60,020 | -0.21% | 3.8천 |
|---|
| 2026.04.15 | ₩59,248 | ₩59,892 | ₩59,248 | ₩59,892 | +1.09% | 1.2만 |
|---|
| 2026.04.14 | ₩58,350 | ₩59,020 | ₩58,350 | ₩58,941 | +1.01% | 1.4만 |
|---|
| 2026.04.13 | ₩57,034 | ₩57,922 | ₩57,034 | ₩57,922 | +1.56% | 8천 |
|---|
| 2026.04.10 | ₩57,009 | ₩57,492 | ₩57,009 | ₩57,193 | +0.32% | 1만 |
|---|
| 2026.04.09 | ₩56,405 | ₩57,049 | ₩56,271 | ₩56,839 | +0.77% | 2.2만 |
|---|
| 2026.04.08 | ₩56,553 | ₩56,553 | ₩56,365 | ₩56,388 | -0.29% | 3.9천 |
|---|
| 2026.04.07 | ₩54,702 | ₩54,846 | ₩54,166 | ₩54,846 | +0.26% | 7.3천 |
|---|
| 2026.04.06 | ₩54,514 | ₩54,783 | ₩54,514 | ₩54,718 | +0.37% | 7.9천 |
|---|
| 2026.04.02 | ₩53,494 | ₩54,559 | ₩53,494 | ₩54,559 | +1.99% | 8.1천 |
|---|
| 2026.04.01 | ₩54,474 | ₩54,957 | ₩54,407 | ₩54,702 | +0.42% | 8.4천 |
|---|
| 2026.03.31 | ₩53,126 | ₩54,112 | ₩52,966 | ₩54,032 | +1.70% | 2.4만 |
|---|
| 2026.03.30 | ₩52,805 | ₩52,805 | ₩51,899 | ₩52,141 | -1.26% | 1.2만 |
|---|
| 2026.03.27 | ₩53,019 | ₩53,051 | ₩52,315 | ₩52,397 | -1.17% | 9.5천 |
|---|
| 2026.03.26 | ₩54,488 | ₩54,541 | ₩53,515 | ₩53,629 | -1.58% | 9.4천 |
|---|
| 2026.03.25 | ₩55,172 | ₩55,290 | ₩54,854 | ₩54,930 | -0.44% | 1.5만 |
|---|
| 2026.03.24 | ₩54,501 | ₩54,742 | ₩54,287 | ₩54,451 | -0.09% | 9.1천 |
|---|
| 2026.03.23 | ₩55,051 | ₩55,520 | ₩54,796 | ₩54,796 | -0.46% | 9.1천 |
|---|
| 2026.03.20 | ₩54,662 | ₩54,662 | ₩53,723 | ₩53,969 | -1.27% | 4.2천 |
|---|
| 2026.03.19 | ₩54,653 | ₩55,013 | ₩54,653 | ₩55,013 | +0.66% | 3.2천 |
|---|
| 2026.03.18 | ₩55,695 | ₩55,923 | ₩55,215 | ₩55,215 | -0.86% | 5.4천 |
|---|
| 2026.03.17 | ₩56,191 | ₩56,377 | ₩55,936 | ₩55,990 | -0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩56,084 | ₩56,165 | ₩55,988 | ₩56,078 | -0.01% | 1.1만 |
|---|
| 2026.03.13 | ₩56,298 | ₩56,486 | ₩55,252 | ₩55,252 | -1.86% | 5.2천 |
|---|
| 2026.03.12 | ₩56,553 | ₩56,553 | ₩55,923 | ₩56,037 | -0.91% | 7.8천 |
|---|
| 2026.03.11 | ₩57,089 | ₩57,250 | ₩56,794 | ₩57,063 | -0.05% | 1.1만 |
|---|
| 2026.03.10 | ₩57,009 | ₩57,485 | ₩56,915 | ₩56,945 | -0.11% | 6.4천 |
|---|
| 2026.03.09 | ₩55,721 | ₩57,103 | ₩55,634 | ₩57,103 | +2.48% | 1.5만 |
|---|
| 2026.03.06 | ₩56,298 | ₩56,781 | ₩56,177 | ₩56,352 | +0.10% | 7.7천 |
|---|
| 2026.03.05 | ₩57,009 | ₩57,358 | ₩56,526 | ₩57,264 | +0.45% | 1.6만 |
|---|
| 2026.03.04 | ₩56,947 | ₩57,518 | ₩56,848 | ₩57,335 | +0.68% | 5.8만 |
|---|
| 2026.03.03 | ₩56,164 | ₩56,955 | ₩55,849 | ₩56,757 | +1.06% | 2.3만 |
|---|
| 2026.03.02 | ₩56,593 | ₩57,398 | ₩56,593 | ₩57,257 | +1.17% | 1.7만 |
|---|
| 2026.02.27 | ₩56,828 | ₩57,223 | ₩56,828 | ₩57,069 | +0.42% | 3만 |
|---|
| 2026.02.26 | ₩57,881 | ₩57,894 | ₩57,076 | ₩57,543 | -0.58% | 1.4만 |
|---|
| 2026.02.25 | ₩58,162 | ₩58,363 | ₩58,115 | ₩58,300 | +0.24% | 8.5천 |
|---|
| 2026.02.24 | ₩56,993 | ₩57,666 | ₩56,993 | ₩57,624 | +1.11% | 8.5천 |
|---|
| 2026.02.23 | ₩57,693 | ₩57,733 | ₩56,767 | ₩57,063 | -1.09% | 1.1만 |
|---|
| 2026.02.20 | ₩56,969 | ₩57,720 | ₩56,969 | ₩57,647 | +1.19% | 7.7천 |
|---|
| 2026.02.19 | ₩57,505 | ₩57,505 | ₩57,002 | ₩57,156 | -0.61% | 1.5만 |
|---|
| 2026.02.18 | ₩57,183 | ₩57,700 | ₩57,143 | ₩57,411 | +0.40% | 1.5만 |
|---|
| 2026.02.17 | ₩56,553 | ₩57,291 | ₩56,312 | ₩57,089 | +0.95% | 2.9만 |
|---|
| 2026.02.13 | ₩57,317 | ₩57,411 | ₩56,828 | ₩56,942 | -0.66% | 1.7만 |
|---|
| 2026.02.12 | ₩58,618 | ₩58,618 | ₩57,210 | ₩57,210 | -2.40% | 2.1만 |
|---|
| 2026.02.11 | ₩58,377 | ₩58,471 | ₩58,256 | ₩58,345 | -0.06% | 7.6천 |
|---|
| 2026.02.10 | ₩58,778 | ₩58,873 | ₩58,488 | ₩58,488 | -0.49% | 8.8천 |
|---|
| 2026.02.09 | ₩58,149 | ₩58,739 | ₩58,149 | ₩58,554 | +0.70% | 6.5천 |
|---|
| 2026.02.06 | ₩56,928 | ₩57,999 | ₩56,848 | ₩57,999 | +1.88% | 2.2만 |
|---|
| 2026.02.05 | ₩56,861 | ₩57,130 | ₩56,372 | ₩56,566 | -0.52% | 1.2만 |
|---|
| 2026.02.04 | ₩58,162 | ₩58,162 | ₩56,861 | ₩57,423 | -1.27% | 7.2천 |
|---|
| 2026.02.03 | ₩59,097 | ₩59,097 | ₩57,639 | ₩58,135 | -1.63% | 9.7천 |
|---|
| 2026.02.02 | ₩58,846 | ₩59,450 | ₩58,846 | ₩59,172 | +0.55% | 1.4만 |
|---|
| 2026.01.30 | ₩59,181 | ₩59,369 | ₩58,793 | ₩59,047 | -0.23% | 2.4만 |
|---|
| 2026.01.29 | ₩59,181 | ₩59,409 | ₩58,511 | ₩59,409 | +0.39% | 4.6천 |
|---|
| 2026.01.28 | ₩59,691 | ₩59,691 | ₩59,294 | ₩59,651 | -0.07% | 1.7만 |
|---|
| 2026.01.27 | ₩59,289 | ₩59,671 | ₩59,289 | ₩59,523 | +0.40% | 7.2천 |
|---|
| 2026.01.26 | ₩58,860 | ₩59,222 | ₩58,819 | ₩59,195 | +0.57% | 1.1만 |
|---|
| 2026.01.23 | ₩58,551 | ₩58,952 | ₩58,424 | ₩58,806 | +0.44% | 1.1만 |
|---|
| 2026.01.22 | ₩58,637 | ₩58,725 | ₩58,390 | ₩58,538 | -0.17% | 3.8만 |
|---|
| 2026.01.21 | ₩57,854 | ₩58,243 | ₩57,545 | ₩58,001 | +0.25% | 1.2만 |
|---|
| 2026.01.20 | ₩57,954 | ₩58,300 | ₩57,583 | ₩57,583 | -0.64% | 8.7천 |
|---|
| 2026.01.16 | ₩59,128 | ₩59,396 | ₩58,967 | ₩58,967 | -0.27% | 1.7만 |
|---|
| 2026.01.15 | ₩59,597 | ₩59,597 | ₩58,967 | ₩58,967 | -1.06% | 1.2만 |
|---|
| 2026.01.14 | ₩59,356 | ₩59,356 | ₩58,499 | ₩58,857 | -0.84% | 7.4천 |
|---|
| 2026.01.13 | ₩59,973 | ₩59,973 | ₩59,584 | ₩59,722 | -0.42% | 1.2만 |
|---|
| 2026.01.12 | ₩59,865 | ₩60,201 | ₩59,852 | ₩60,093 | +0.38% | 6.2천 |
|---|
| 2026.01.09 | ₩59,690 | ₩60,053 | ₩59,430 | ₩59,922 | +0.39% | 1만 |
|---|
| 2026.01.08 | ₩59,959 | ₩59,959 | ₩59,369 | ₩59,537 | -0.70% | 1.4만 |
|---|
| 2026.01.07 | ₩59,973 | ₩60,469 | ₩59,973 | ₩60,120 | +0.25% | 6천 |
|---|
| 2026.01.06 | ₩59,745 | ₩60,080 | ₩59,708 | ₩60,020 | +0.46% | 1.3만 |
|---|
| 2026.01.05 | ₩59,946 | ₩60,080 | ₩59,755 | ₩59,841 | -0.17% | 7.1천 |
|---|
| 2026.01.02 | ₩60,321 | ₩60,455 | ₩59,611 | ₩59,680 | -1.06% | 5.1천 |
|---|
| 2025.12.31 | ₩60,227 | ₩60,254 | ₩59,875 | ₩59,875 | -0.59% | 9.1천 |
|---|
| 2025.12.30 | ₩60,348 | ₩60,442 | ₩60,268 | ₩60,288 | -0.10% | 4.6천 |
|---|
| 2025.12.29 | ₩60,455 | ₩60,455 | ₩60,268 | ₩60,364 | -0.15% | 1.6만 |
|---|
| 2025.12.26 | ₩60,643 | ₩60,831 | ₩60,643 | ₩60,791 | +0.24% | 1.2만 |
|---|
| 2025.12.24 | ₩60,563 | ₩60,710 | ₩60,516 | ₩60,658 | +0.16% | 6.1천 |
|---|
| 2025.12.23 | ₩60,214 | ₩60,522 | ₩60,174 | ₩60,517 | +0.50% | 8천 |
|---|
| 2025.12.22 | ₩60,095 | ₩60,214 | ₩59,959 | ₩60,214 | +0.20% | 4.2천 |
|---|
| 2025.12.19 | ₩59,289 | ₩59,771 | ₩59,289 | ₩59,771 | +0.81% | 3.6만 |
|---|
| 2025.12.18 | ₩58,866 | ₩59,289 | ₩58,850 | ₩59,047 | +0.31% | 1.3만 |
|---|
| 2025.12.17 | ₩59,128 | ₩59,128 | ₩58,162 | ₩58,168 | -1.62% | 4.5천 |
|---|
| 2025.12.16 | ₩59,210 | ₩59,624 | ₩58,987 | ₩59,462 | +0.43% | 7.3천 |
|---|
| 2025.12.15 | ₩59,542 | ₩59,542 | ₩59,181 | ₩59,196 | -0.58% | 1만 |
|---|
| 2025.12.12 | ₩60,429 | ₩60,429 | ₩59,493 | ₩59,565 | -1.43% | 6.4천 |
|---|
| 2025.12.11 | ₩60,201 | ₩60,761 | ₩59,852 | ₩60,674 | +0.79% | 3.2천 |
|---|
| 2025.12.10 | ₩60,614 | ₩60,885 | ₩60,335 | ₩60,885 | +0.45% | 2.3천 |
|---|
| 2025.12.09 | ₩60,509 | ₩60,697 | ₩60,482 | ₩60,683 | +0.29% | 1.1만 |
|---|
| 2025.12.08 | ₩60,643 | ₩60,724 | ₩60,368 | ₩60,438 | -0.34% | 1.1만 |
|---|
| 2025.12.05 | ₩60,599 | ₩60,844 | ₩60,429 | ₩60,514 | -0.14% | 4.4천 |
|---|
| 2025.12.04 | ₩60,348 | ₩60,402 | ₩60,289 | ₩60,355 | +0.01% | 7.9천 |
|---|
| 2025.12.03 | ₩60,040 | ₩60,415 | ₩59,973 | ₩60,237 | +0.33% | 6.6천 |
|---|
| 2025.12.02 | ₩60,308 | ₩60,791 | ₩60,308 | ₩60,450 | +0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩59,907 | ₩60,321 | ₩59,812 | ₩60,073 | +0.28% | 1.3만 |
|---|
| 2025.11.28 | ₩60,281 | ₩60,386 | ₩60,227 | ₩60,386 | +0.17% | 2만 |
|---|
| 2025.11.26 | ₩60,201 | ₩60,388 | ₩59,986 | ₩60,249 | +0.08% | 5.5천 |
|---|
| 2025.11.25 | ₩59,222 | ₩59,718 | ₩58,766 | ₩59,712 | +0.83% | 1.2만 |
|---|
| 2025.11.24 | ₩58,752 | ₩59,407 | ₩58,697 | ₩59,407 | +1.11% | 7.1천 |
|---|
| 2025.11.21 | ₩57,921 | ₩58,363 | ₩57,384 | ₩57,906 | -0.03% | 5.4천 |
|---|
| 2025.11.20 | ₩60,013 | ₩60,415 | ₩57,716 | ₩57,789 | -3.71% | 1.5만 |
|---|
| 2025.11.19 | ₩58,725 | ₩59,181 | ₩58,578 | ₩58,936 | +0.36% | 9.4천 |
|---|
| 2025.11.18 | ₩58,725 | ₩58,793 | ₩57,974 | ₩58,417 | -0.53% | 7.5천 |
|---|
| 2025.11.17 | ₩59,702 | ₩59,745 | ₩58,900 | ₩59,113 | -0.99% | 1.2만 |
|---|
| 2025.11.14 | ₩58,645 | ₩59,946 | ₩58,645 | ₩59,627 | +1.67% | 3.4천 |
|---|
| 2025.11.13 | ₩60,293 | ₩60,536 | ₩59,409 | ₩59,611 | -1.13% | 4천 |
|---|
| 2025.11.12 | ₩60,958 | ₩60,992 | ₩60,590 | ₩60,992 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩60,784 | ₩60,885 | ₩60,482 | ₩60,788 | +0.01% | 4.5천 |
|---|
| 2025.11.10 | ₩60,455 | ₩61,139 | ₩60,455 | ₩61,066 | +1.01% | 7.6천 |
|---|
| 2025.11.07 | ₩59,067 | ₩59,632 | ₩58,672 | ₩59,632 | +0.96% | 9.4천 |
|---|
| 2025.11.06 | ₩60,630 | ₩60,630 | ₩59,884 | ₩59,884 | -1.23% | 1만 |
|---|
| 2025.11.05 | ₩60,818 | ₩61,273 | ₩60,643 | ₩61,016 | +0.33% | 1.8만 |
|---|
| 2025.11.04 | ₩61,394 | ₩61,394 | ₩60,749 | ₩60,749 | -1.05% | 4.6만 |
|---|
| 2025.11.03 | ₩62,024 | ₩62,121 | ₩61,729 | ₩61,729 | -0.48% | 5.2천 |
|---|
| 2025.10.31 | ₩62,090 | ₩62,090 | ₩61,434 | ₩61,544 | -0.88% | 6.4천 |
|---|
| 2025.10.30 | ₩61,589 | ₩61,746 | ₩61,354 | ₩61,377 | -0.34% | 2.8천 |
|---|
| 2025.10.29 | ₩62,548 | ₩62,561 | ₩62,212 | ₩62,340 | -0.33% | 5.2천 |
|---|
| 2025.10.28 | ₩61,649 | ₩62,145 | ₩61,515 | ₩61,995 | +0.56% | 5천 |
|---|
| 2025.10.27 | ₩61,126 | ₩61,347 | ₩61,032 | ₩61,347 | +0.36% | 5.4천 |
|---|
| 2025.10.24 | ₩60,241 | ₩60,563 | ₩60,241 | ₩60,395 | +0.26% | 2.3천 |
|---|
| 2025.10.23 | ₩59,322 | ₩59,852 | ₩59,322 | ₩59,745 | +0.71% | 4.9천 |
|---|
| 2025.10.22 | ₩59,758 | ₩59,758 | ₩58,833 | ₩59,212 | -0.91% | 6.9천 |
|---|
| 2025.10.21 | ₩59,537 | ₩59,731 | ₩59,484 | ₩59,611 | +0.12% | 3.4천 |
|---|
| 2025.10.20 | ₩59,664 | ₩59,758 | ₩59,597 | ₩59,690 | +0.04% | 9.4천 |
|---|
| 2025.10.17 | ₩58,672 | ₩59,188 | ₩58,484 | ₩59,188 | +0.88% | 1.8천 |
|---|
| 2025.10.16 | ₩59,476 | ₩59,597 | ₩58,672 | ₩58,921 | -0.93% | 2.4천 |
|---|
| 2025.10.15 | ₩59,409 | ₩59,731 | ₩58,990 | ₩59,148 | -0.44% | 6.9천 |
|---|
| 2025.10.14 | ₩58,766 | ₩58,941 | ₩58,264 | ₩58,941 | +0.30% | 4.8천 |
|---|
| 2025.10.13 | ₩59,222 | ₩59,624 | ₩59,222 | ₩59,588 | +0.62% | 3.7천 |
|---|
| 2025.10.10 | ₩60,469 | ₩60,469 | ₩58,299 | ₩58,299 | -3.59% | 1.2천 |
|---|