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 | ₩65,899 | ₩66,033 | ₩65,752 | ₩65,994 | +0.14% | 1.5만 |
| 2026.10.08 | ₩66,006 | ₩66,134 | ₩65,295 | ₩65,432 | -0.87% | 1.2만 |
| 2026.10.07 | ₩65,926 | ₩66,369 | ₩65,926 | ₩66,369 | +0.67% | 4.7천 |
| 2026.10.06 | ₩66,476 | ₩66,617 | ₩66,436 | ₩66,436 | -0.06% | 1.9천 |
| 2026.10.05 | ₩65,537 | ₩66,067 | ₩65,537 | ₩65,931 | +0.60% | 3.8천 |
| 2026.10.02 | ₩65,510 | ₩65,510 | ₩65,269 | ₩65,313 | -0.30% | 5.6천 |
| 2026.10.01 | ₩64,585 | ₩64,821 | ₩64,260 | ₩64,701 | +0.18% | 3.9천 |
| 2026.09.30 | ₩64,901 | ₩64,947 | ₩64,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,481 |
| -0.65% |
| 7.7천 |
| 2026.09.29 | ₩64,491 | ₩64,491 | ₩64,303 | ₩64,422 | -0.11% | 4.5천 |
|---|
| 2026.09.28 | ₩64,484 | ₩64,504 | ₩64,100 | ₩64,316 | -0.26% | 7.1천 |
|---|
| 2026.09.25 | ₩64,383 | ₩64,842 | ₩64,383 | ₩64,842 | +0.71% | 3.5천 |
|---|
| 2026.09.24 | ₩63,605 | ₩64,551 | ₩63,605 | ₩64,543 | +1.47% | 1.2만 |
|---|
| 2026.09.23 | ₩64,746 | ₩64,746 | ₩64,209 | ₩64,303 | -0.68% | 1.3만 |
|---|
| 2026.09.22 | ₩65,041 | ₩65,041 | ₩64,826 | ₩64,896 | -0.22% | 114.1만 |
|---|
| 2026.09.21 | ₩63,652 | ₩64,772 | ₩63,652 | ₩64,772 | +1.76% | 5.9천 |
|---|
| 2026.09.18 | ₩62,854 | ₩63,109 | ₩62,767 | ₩63,104 | +0.40% | 7천 |
|---|
| 2026.09.17 | ₩62,666 | ₩62,707 | ₩62,626 | ₩62,707 | +0.06% | 5.2천 |
|---|
| 2026.09.16 | ₩62,318 | ₩62,318 | ₩61,573 | ₩61,795 | -0.84% | 4.7천 |
|---|
| 2026.09.15 | ₩61,848 | ₩61,848 | ₩61,580 | ₩61,607 | -0.39% | 3.6천 |
|---|
| 2026.09.14 | ₩61,701 | ₩62,190 | ₩61,647 | ₩61,915 | +0.35% | 1.3만 |
|---|
| 2026.09.11 | ₩62,827 | ₩62,868 | ₩62,605 | ₩62,605 | -0.35% | 4.5천 |
|---|
| 2026.09.10 | ₩62,137 | ₩62,412 | ₩62,103 | ₩62,103 | -0.05% | 6천 |
|---|
| 2026.09.09 | ₩62,868 | ₩62,868 | ₩62,634 | ₩62,719 | -0.24% | 3.8만 |
|---|
| 2026.09.08 | ₩63,163 | ₩63,176 | ₩62,908 | ₩62,908 | -0.40% | 8.4천 |
|---|
| 2026.09.04 | ₩63,324 | ₩63,324 | ₩62,962 | ₩63,096 | -0.36% | 9.9천 |
|---|
| 2026.09.03 | ₩62,754 | ₩63,257 | ₩62,693 | ₩63,136 | +0.61% | 6.7천 |
|---|
| 2026.09.02 | ₩62,102 | ₩62,465 | ₩62,102 | ₩62,316 | +0.35% | 6.8천 |
|---|
| 2026.09.01 | ₩62,076 | ₩62,386 | ₩61,996 | ₩62,036 | -0.06% | 1.4만 |
|---|
| 2026.08.31 | ₩62,693 | ₩62,900 | ₩62,660 | ₩62,900 | +0.33% | 3.2천 |
|---|
| 2026.08.28 | ₩63,424 | ₩63,789 | ₩63,017 | ₩63,050 | -0.59% | 1.1만 |
|---|
| 2026.08.27 | ₩63,203 | ₩63,511 | ₩63,203 | ₩63,498 | +0.47% | 7.1천 |
|---|
| 2026.08.26 | ₩62,519 | ₩62,720 | ₩62,519 | ₩62,594 | +0.12% | 6.9천 |
|---|
| 2026.08.25 | ₩62,774 | ₩62,935 | ₩62,507 | ₩62,693 | -0.13% | 7.6천 |
|---|
| 2026.08.24 | ₩62,680 | ₩62,693 | ₩62,318 | ₩62,318 | -0.58% | 4.6천 |
|---|
| 2026.08.21 | ₩62,988 | ₩62,988 | ₩62,559 | ₩62,837 | -0.24% | 8.5천 |
|---|
| 2026.08.20 | ₩62,740 | ₩62,774 | ₩62,345 | ₩62,449 | -0.46% | 3.8만 |
|---|
| 2026.08.19 | ₩63,002 | ₩63,156 | ₩62,853 | ₩62,853 | -0.24% | 9.4천 |
|---|
| 2026.08.18 | ₩63,163 | ₩63,163 | ₩62,962 | ₩63,042 | -0.19% | 1.3만 |
|---|
| 2026.08.17 | ₩64,209 | ₩64,410 | ₩64,043 | ₩64,043 | -0.26% | 4.5천 |
|---|
| 2026.08.14 | ₩64,531 | ₩64,531 | ₩64,082 | ₩64,169 | -0.56% | 3.7천 |
|---|
| 2026.08.13 | ₩64,155 | ₩64,517 | ₩64,155 | ₩64,379 | +0.35% | 5.8천 |
|---|
| 2026.08.12 | ₩63,887 | ₩63,951 | ₩63,769 | ₩63,769 | -0.18% | 6.9천 |
|---|
| 2026.08.11 | ₩64,169 | ₩64,169 | ₩63,420 | ₩63,420 | -1.17% | 3천 |
|---|
| 2026.08.10 | ₩64,021 | ₩64,021 | ₩63,686 | ₩63,730 | -0.45% | 2.2만 |
|---|
| 2026.08.07 | ₩63,860 | ₩64,108 | ₩63,713 | ₩63,992 | +0.21% | 5.8천 |
|---|
| 2026.08.06 | ₩63,203 | ₩63,874 | ₩63,203 | ₩63,556 | +0.56% | 6.8천 |
|---|
| 2026.08.05 | ₩64,182 | ₩64,454 | ₩63,740 | ₩63,740 | -0.69% | 2.8만 |
|---|
| 2026.08.04 | ₩62,841 | ₩63,862 | ₩62,841 | ₩63,726 | +1.41% | 4.2천 |
|---|
| 2026.08.03 | ₩61,671 | ₩62,224 | ₩61,671 | ₩62,075 | +0.65% | 5.2천 |
|---|
| 2026.07.31 | ₩60,145 | ₩60,896 | ₩60,145 | ₩60,708 | +0.94% | 6.6천 |
|---|
| 2026.07.30 | ₩59,917 | ₩60,292 | ₩59,635 | ₩60,252 | +0.56% | 2만 |
|---|
| 2026.07.29 | ₩59,695 | ₩59,856 | ₩58,707 | ₩58,707 | -1.66% | 8.8천 |
|---|
| 2026.07.28 | ₩59,427 | ₩59,970 | ₩59,003 | ₩59,831 | +0.68% | 1.3만 |
|---|
| 2026.07.27 | ₩60,641 | ₩60,641 | ₩59,820 | ₩60,161 | -0.79% | 4.9천 |
|---|
| 2026.07.24 | ₩60,413 | ₩60,936 | ₩60,172 | ₩60,264 | -0.25% | 3.7천 |
|---|
| 2026.07.23 | ₩61,030 | ₩61,030 | ₩60,614 | ₩60,815 | -0.35% | 1.8만 |
|---|
| 2026.07.22 | ₩61,352 | ₩61,889 | ₩61,352 | ₩61,569 | +0.35% | 205.4만 |
|---|
| 2026.07.21 | ₩61,538 | ₩62,009 | ₩61,538 | ₩61,969 | +0.70% | 4.6천 |
|---|
| 2026.07.20 | ₩61,419 | ₩61,687 | ₩61,132 | ₩61,132 | -0.47% | 7.2천 |
|---|
| 2026.07.17 | ₩60,574 | ₩61,432 | ₩60,574 | ₩61,124 | +0.91% | 6.1천 |
|---|
| 2026.07.16 | ₩62,519 | ₩62,720 | ₩61,768 | ₩61,977 | -0.87% | 4.5천 |
|---|
| 2026.07.15 | ₩63,203 | ₩63,203 | ₩62,465 | ₩63,108 | -0.15% | 5천 |
|---|
| 2026.07.14 | ₩62,881 | ₩63,176 | ₩62,720 | ₩63,073 | +0.31% | 1만 |
|---|
| 2026.07.13 | ₩63,029 | ₩63,029 | ₩62,398 | ₩62,398 | -1.00% | 4.2천 |
|---|
| 2026.07.10 | ₩63,062 | ₩63,538 | ₩62,948 | ₩63,516 | +0.72% | 2.6천 |
|---|
| 2026.07.09 | ₩62,988 | ₩63,190 | ₩62,593 | ₩63,176 | +0.30% | 5.2만 |
|---|
| 2026.07.08 | ₩61,862 | ₩62,471 | ₩61,862 | ₩62,471 | +0.98% | 8.5천 |
|---|
| 2026.07.07 | ₩62,032 | ₩62,519 | ₩62,029 | ₩62,345 | +0.50% | 7.1천 |
|---|
| 2026.07.06 | ₩62,921 | ₩63,230 | ₩62,921 | ₩63,086 | +0.26% | 1.3만 |
|---|
| 2026.07.02 | ₩63,351 | ₩63,458 | ₩61,996 | ₩62,296 | -1.66% | 7.1천 |
|---|
| 2026.07.01 | ₩63,404 | ₩63,431 | ₩63,164 | ₩63,164 | -0.38% | 3.1만 |
|---|
| 2026.06.30 | ₩63,203 | ₩63,927 | ₩63,203 | ₩63,927 | +1.15% | 33만 |
|---|
| 2026.06.29 | ₩62,479 | ₩62,975 | ₩62,398 | ₩62,935 | +0.73% | 1.7만 |
|---|
| 2026.06.26 | ₩61,553 | ₩61,764 | ₩61,443 | ₩61,687 | +0.22% | 5.3천 |
|---|
| 2026.06.25 | ₩61,569 | ₩61,569 | ₩61,278 | ₩61,325 | -0.40% | 1만 |
|---|
| 2026.06.24 | ₩62,210 | ₩62,398 | ₩61,634 | ₩61,736 | -0.76% | 5.8천 |
|---|
| 2026.06.23 | ₩62,465 | ₩62,532 | ₩61,949 | ₩61,949 | -0.83% | 1.4만 |
|---|
| 2026.06.22 | ₩63,726 | ₩63,726 | ₩63,050 | ₩63,176 | -0.86% | 8.7천 |
|---|
| 2026.06.18 | ₩63,377 | ₩63,840 | ₩63,377 | ₩63,840 | +0.73% | 1.3만 |
|---|
| 2026.06.17 | ₩63,753 | ₩63,847 | ₩62,660 | ₩62,821 | -1.46% | 3.3만 |
|---|
| 2026.06.16 | ₩64,129 | ₩64,129 | ₩63,646 | ₩63,646 | -0.75% | 7.7천 |
|---|
| 2026.06.15 | ₩63,887 | ₩64,276 | ₩63,847 | ₩64,222 | +0.52% | 5.8천 |
|---|
| 2026.06.12 | ₩62,613 | ₩62,814 | ₩62,210 | ₩62,581 | -0.05% | 6천 |
|---|
| 2026.06.11 | ₩61,459 | ₩62,653 | ₩61,459 | ₩62,487 | +1.67% | 4.1천 |
|---|
| 2026.06.10 | ₩62,130 | ₩62,130 | ₩61,486 | ₩61,486 | -1.04% | 9천 |
|---|
| 2026.06.09 | ₩63,257 | ₩63,257 | ₩61,754 | ₩62,747 | -0.81% | 6.9천 |
|---|
| 2026.06.08 | ₩63,719 | ₩63,725 | ₩63,237 | ₩63,270 | -0.71% | 6.1천 |
|---|
| 2026.06.05 | ₩64,799 | ₩64,799 | ₩62,975 | ₩62,975 | -2.82% | 3.7천 |
|---|
| 2026.06.04 | ₩64,866 | ₩65,336 | ₩64,866 | ₩65,226 | +0.55% | 6천 |
|---|
| 2026.06.03 | ₩65,617 | ₩65,617 | ₩65,188 | ₩65,340 | -0.42% | 6.3천 |
|---|
| 2026.06.02 | ₩66,026 | ₩66,100 | ₩65,922 | ₩65,980 | -0.07% | 2.6천 |
|---|
| 2026.06.01 | ₩65,919 | ₩66,248 | ₩65,912 | ₩66,045 | +0.19% | 3.5천 |
|---|
| 2026.05.29 | ₩65,859 | ₩65,872 | ₩65,483 | ₩65,668 | -0.29% | 4천 |
|---|
| 2026.05.28 | ₩64,960 | ₩65,456 | ₩64,947 | ₩65,430 | +0.72% | 7.9천 |
|---|
| 2026.05.27 | ₩64,705 | ₩64,705 | ₩64,405 | ₩64,597 | -0.17% | 4천 |
|---|
| 2026.05.26 | ₩64,544 | ₩64,759 | ₩64,383 | ₩64,585 | +0.06% | 1.1만 |
|---|
| 2026.05.22 | ₩64,564 | ₩64,564 | ₩64,129 | ₩64,135 | -0.66% | 9.1천 |
|---|
| 2026.05.21 | ₩63,833 | ₩64,115 | ₩63,565 | ₩64,039 | +0.32% | 8.3천 |
|---|
| 2026.05.20 | ₩63,538 | ₩63,874 | ₩63,485 | ₩63,870 | +0.52% | 7.1천 |
|---|
| 2026.05.19 | ₩63,283 | ₩63,297 | ₩62,901 | ₩63,009 | -0.43% | 6.5천 |
|---|
| 2026.05.18 | ₩63,746 | ₩63,746 | ₩63,237 | ₩63,603 | -0.23% | 3.1천 |
|---|
| 2026.05.15 | ₩64,155 | ₩64,491 | ₩63,895 | ₩63,895 | -0.41% | 4.6천 |
|---|
| 2026.05.14 | ₩64,330 | ₩64,920 | ₩64,330 | ₩64,904 | +0.89% | 1.2만 |
|---|
| 2026.05.13 | ₩63,699 | ₩64,222 | ₩63,699 | ₩64,047 | +0.55% | 1.3만 |
|---|
| 2026.05.12 | ₩63,237 | ₩63,579 | ₩63,063 | ₩63,579 | +0.54% | 6.1천 |
|---|
| 2026.05.11 | ₩63,364 | ₩63,947 | ₩63,364 | ₩63,714 | +0.55% | 6.2천 |
|---|
| 2026.05.08 | ₩63,471 | ₩63,686 | ₩63,471 | ₩63,611 | +0.22% | 4.7천 |
|---|
| 2026.05.07 | ₩63,418 | ₩63,552 | ₩63,062 | ₩63,149 | -0.42% | 3.2천 |
|---|
| 2026.05.06 | ₩62,948 | ₩63,249 | ₩62,874 | ₩63,249 | +0.48% | 3.2천 |
|---|
| 2026.05.05 | ₩61,875 | ₩61,965 | ₩61,821 | ₩61,842 | -0.05% | 3.6천 |
|---|
| 2026.05.04 | ₩61,634 | ₩61,634 | ₩61,312 | ₩61,459 | -0.28% | 3.4천 |
|---|
| 2026.05.01 | ₩61,835 | ₩61,862 | ₩61,599 | ₩61,599 | -0.38% | 2.7천 |
|---|
| 2026.04.30 | ₩60,722 | ₩61,365 | ₩60,507 | ₩61,251 | +0.87% | 3.3천 |
|---|
| 2026.04.29 | ₩60,909 | ₩61,003 | ₩60,681 | ₩60,925 | +0.03% | 6.5천 |
|---|
| 2026.04.28 | ₩60,789 | ₩61,097 | ₩60,641 | ₩61,007 | +0.36% | 6.1천 |
|---|
| 2026.04.27 | ₩61,379 | ₩61,766 | ₩61,352 | ₩61,726 | +0.57% | 1만 |
|---|
| 2026.04.24 | ₩61,084 | ₩61,686 | ₩60,943 | ₩61,686 | +0.99% | 4.4천 |
|---|
| 2026.04.23 | ₩61,258 | ₩61,298 | ₩60,601 | ₩60,601 | -1.07% | 1만 |
|---|
| 2026.04.22 | ₩60,789 | ₩61,403 | ₩60,789 | ₩61,403 | +1.01% | 1만 |
|---|
| 2026.04.21 | ₩60,534 | ₩60,681 | ₩60,071 | ₩60,094 | -0.73% | 70.5만 |
|---|
| 2026.04.20 | ₩60,628 | ₩60,628 | ₩60,266 | ₩60,483 | -0.24% | 6.3천 |
|---|
| 2026.04.17 | ₩60,587 | ₩61,030 | ₩60,473 | ₩60,852 | +0.44% | 6.6천 |
|---|
| 2026.04.16 | ₩60,158 | ₩60,158 | ₩59,863 | ₩60,031 | -0.21% | 3.8천 |
|---|
| 2026.04.15 | ₩59,260 | ₩59,903 | ₩59,260 | ₩59,903 | +1.09% | 1.2만 |
|---|
| 2026.04.14 | ₩58,361 | ₩59,031 | ₩58,361 | ₩58,952 | +1.01% | 1.4만 |
|---|
| 2026.04.13 | ₩57,045 | ₩57,933 | ₩57,045 | ₩57,933 | +1.56% | 8천 |
|---|
| 2026.04.10 | ₩57,020 | ₩57,502 | ₩57,020 | ₩57,203 | +0.32% | 1만 |
|---|
| 2026.04.09 | ₩56,416 | ₩57,060 | ₩56,282 | ₩56,849 | +0.77% | 2.2만 |
|---|
| 2026.04.08 | ₩56,563 | ₩56,563 | ₩56,376 | ₩56,398 | -0.29% | 3.9천 |
|---|
| 2026.04.07 | ₩54,712 | ₩54,856 | ₩54,176 | ₩54,856 | +0.26% | 7.3천 |
|---|
| 2026.04.06 | ₩54,525 | ₩54,793 | ₩54,525 | ₩54,729 | +0.37% | 7.9천 |
|---|
| 2026.04.02 | ₩53,504 | ₩54,569 | ₩53,504 | ₩54,569 | +1.99% | 8.1천 |
|---|
| 2026.04.01 | ₩54,484 | ₩54,967 | ₩54,417 | ₩54,712 | +0.42% | 8.4천 |
|---|
| 2026.03.31 | ₩53,136 | ₩54,122 | ₩52,975 | ₩54,042 | +1.70% | 2.4만 |
|---|
| 2026.03.30 | ₩52,814 | ₩52,814 | ₩51,909 | ₩52,151 | -1.26% | 1.2만 |
|---|
| 2026.03.27 | ₩53,029 | ₩53,061 | ₩52,325 | ₩52,407 | -1.17% | 9.5천 |
|---|
| 2026.03.26 | ₩54,498 | ₩54,551 | ₩53,525 | ₩53,639 | -1.58% | 9.4천 |
|---|
| 2026.03.25 | ₩55,182 | ₩55,300 | ₩54,864 | ₩54,940 | -0.44% | 1.5만 |
|---|
| 2026.03.24 | ₩54,511 | ₩54,753 | ₩54,297 | ₩54,462 | -0.09% | 9.1천 |
|---|
| 2026.03.23 | ₩55,061 | ₩55,531 | ₩54,806 | ₩54,806 | -0.46% | 9.1천 |
|---|
| 2026.03.20 | ₩54,672 | ₩54,672 | ₩53,733 | ₩53,979 | -1.27% | 4.2천 |
|---|
| 2026.03.19 | ₩54,663 | ₩55,024 | ₩54,663 | ₩55,024 | +0.66% | 3.2천 |
|---|
| 2026.03.18 | ₩55,705 | ₩55,933 | ₩55,225 | ₩55,225 | -0.86% | 5.4천 |
|---|
| 2026.03.17 | ₩56,201 | ₩56,388 | ₩55,946 | ₩56,000 | -0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩56,094 | ₩56,176 | ₩55,999 | ₩56,089 | -0.01% | 1.1만 |
|---|
| 2026.03.13 | ₩56,309 | ₩56,496 | ₩55,262 | ₩55,262 | -1.86% | 5.2천 |
|---|
| 2026.03.12 | ₩56,563 | ₩56,563 | ₩55,933 | ₩56,047 | -0.91% | 7.8천 |
|---|
| 2026.03.11 | ₩57,100 | ₩57,261 | ₩56,805 | ₩57,073 | -0.05% | 1.1만 |
|---|
| 2026.03.10 | ₩57,020 | ₩57,496 | ₩56,926 | ₩56,955 | -0.11% | 6.4천 |
|---|
| 2026.03.09 | ₩55,732 | ₩57,113 | ₩55,645 | ₩57,113 | +2.48% | 1.5만 |
|---|
| 2026.03.06 | ₩56,309 | ₩56,791 | ₩56,188 | ₩56,362 | +0.10% | 7.7천 |
|---|
| 2026.03.05 | ₩57,020 | ₩57,368 | ₩56,537 | ₩57,274 | +0.45% | 1.6만 |
|---|
| 2026.03.04 | ₩56,958 | ₩57,529 | ₩56,859 | ₩57,345 | +0.68% | 5.8만 |
|---|
| 2026.03.03 | ₩56,174 | ₩56,966 | ₩55,859 | ₩56,767 | +1.06% | 2.3만 |
|---|
| 2026.03.02 | ₩56,604 | ₩57,408 | ₩56,604 | ₩57,268 | +1.17% | 1.7만 |
|---|
| 2026.02.27 | ₩56,838 | ₩57,234 | ₩56,838 | ₩57,080 | +0.42% | 3만 |
|---|
| 2026.02.26 | ₩57,891 | ₩57,905 | ₩57,087 | ₩57,553 | -0.58% | 1.4만 |
|---|
| 2026.02.25 | ₩58,173 | ₩58,374 | ₩58,126 | ₩58,311 | +0.24% | 8.5천 |
|---|
| 2026.02.24 | ₩57,003 | ₩57,677 | ₩57,003 | ₩57,635 | +1.11% | 8.5천 |
|---|
| 2026.02.23 | ₩57,704 | ₩57,744 | ₩56,778 | ₩57,073 | -1.09% | 1.1만 |
|---|
| 2026.02.20 | ₩56,979 | ₩57,730 | ₩56,979 | ₩57,658 | +1.19% | 7.7천 |
|---|
| 2026.02.19 | ₩57,516 | ₩57,516 | ₩57,013 | ₩57,167 | -0.61% | 1.5만 |
|---|
| 2026.02.18 | ₩57,194 | ₩57,710 | ₩57,154 | ₩57,422 | +0.40% | 1.5만 |
|---|
| 2026.02.17 | ₩56,563 | ₩57,301 | ₩56,322 | ₩57,100 | +0.95% | 2.9만 |
|---|
| 2026.02.13 | ₩57,328 | ₩57,422 | ₩56,838 | ₩56,952 | -0.66% | 1.7만 |
|---|
| 2026.02.12 | ₩58,629 | ₩58,629 | ₩57,221 | ₩57,221 | -2.40% | 2.1만 |
|---|
| 2026.02.11 | ₩58,388 | ₩58,482 | ₩58,267 | ₩58,355 | -0.06% | 7.6천 |
|---|
| 2026.02.10 | ₩58,789 | ₩58,884 | ₩58,499 | ₩58,499 | -0.49% | 8.8천 |
|---|
| 2026.02.09 | ₩58,160 | ₩58,750 | ₩58,160 | ₩58,565 | +0.70% | 6.5천 |
|---|
| 2026.02.06 | ₩56,939 | ₩58,009 | ₩56,859 | ₩58,009 | +1.88% | 2.2만 |
|---|
| 2026.02.05 | ₩56,872 | ₩57,140 | ₩56,382 | ₩56,577 | -0.52% | 1.2만 |
|---|
| 2026.02.04 | ₩58,173 | ₩58,173 | ₩56,872 | ₩57,434 | -1.27% | 7.2천 |
|---|
| 2026.02.03 | ₩59,108 | ₩59,108 | ₩57,650 | ₩58,146 | -1.63% | 9.7천 |
|---|
| 2026.02.02 | ₩58,857 | ₩59,461 | ₩58,857 | ₩59,183 | +0.55% | 1.4만 |
|---|
| 2026.01.30 | ₩59,192 | ₩59,380 | ₩58,803 | ₩59,058 | -0.23% | 2.4만 |
|---|
| 2026.01.29 | ₩59,192 | ₩59,420 | ₩58,522 | ₩59,420 | +0.39% | 4.6천 |
|---|
| 2026.01.28 | ₩59,702 | ₩59,702 | ₩59,305 | ₩59,662 | -0.07% | 1.7만 |
|---|
| 2026.01.27 | ₩59,300 | ₩59,682 | ₩59,300 | ₩59,534 | +0.40% | 7.2천 |
|---|
| 2026.01.26 | ₩58,871 | ₩59,233 | ₩58,830 | ₩59,206 | +0.57% | 1.1만 |
|---|
| 2026.01.23 | ₩58,562 | ₩58,963 | ₩58,435 | ₩58,817 | +0.44% | 1.1만 |
|---|
| 2026.01.22 | ₩58,648 | ₩58,736 | ₩58,401 | ₩58,549 | -0.17% | 3.8만 |
|---|
| 2026.01.21 | ₩57,865 | ₩58,254 | ₩57,556 | ₩58,012 | +0.25% | 1.2만 |
|---|
| 2026.01.20 | ₩57,965 | ₩58,311 | ₩57,594 | ₩57,594 | -0.64% | 8.7천 |
|---|
| 2026.01.16 | ₩59,139 | ₩59,407 | ₩58,978 | ₩58,978 | -0.27% | 1.7만 |
|---|
| 2026.01.15 | ₩59,608 | ₩59,608 | ₩58,978 | ₩58,978 | -1.06% | 1.2만 |
|---|
| 2026.01.14 | ₩59,367 | ₩59,367 | ₩58,510 | ₩58,868 | -0.84% | 7.4천 |
|---|
| 2026.01.13 | ₩59,984 | ₩59,984 | ₩59,595 | ₩59,733 | -0.42% | 1.2만 |
|---|
| 2026.01.12 | ₩59,877 | ₩60,212 | ₩59,863 | ₩60,105 | +0.38% | 6.2천 |
|---|
| 2026.01.09 | ₩59,701 | ₩60,064 | ₩59,441 | ₩59,933 | +0.39% | 1만 |
|---|
| 2026.01.08 | ₩59,970 | ₩59,970 | ₩59,380 | ₩59,548 | -0.70% | 1.4만 |
|---|
| 2026.01.07 | ₩59,984 | ₩60,480 | ₩59,984 | ₩60,131 | +0.25% | 6천 |
|---|
| 2026.01.06 | ₩59,756 | ₩60,091 | ₩59,720 | ₩60,031 | +0.46% | 1.3만 |
|---|
| 2026.01.05 | ₩59,957 | ₩60,091 | ₩59,767 | ₩59,852 | -0.17% | 7.1천 |
|---|
| 2026.01.02 | ₩60,333 | ₩60,467 | ₩59,622 | ₩59,691 | -1.06% | 5.1천 |
|---|
| 2025.12.31 | ₩60,239 | ₩60,266 | ₩59,886 | ₩59,886 | -0.59% | 9.1천 |
|---|
| 2025.12.30 | ₩60,359 | ₩60,453 | ₩60,279 | ₩60,299 | -0.10% | 4.6천 |
|---|
| 2025.12.29 | ₩60,467 | ₩60,467 | ₩60,279 | ₩60,375 | -0.15% | 1.6만 |
|---|
| 2025.12.26 | ₩60,654 | ₩60,842 | ₩60,654 | ₩60,802 | +0.24% | 1.2만 |
|---|
| 2025.12.24 | ₩60,574 | ₩60,722 | ₩60,527 | ₩60,669 | +0.16% | 6.1천 |
|---|
| 2025.12.23 | ₩60,225 | ₩60,534 | ₩60,185 | ₩60,528 | +0.50% | 8천 |
|---|
| 2025.12.22 | ₩60,106 | ₩60,225 | ₩59,970 | ₩60,225 | +0.20% | 4.2천 |
|---|
| 2025.12.19 | ₩59,300 | ₩59,783 | ₩59,300 | ₩59,783 | +0.81% | 3.6만 |
|---|
| 2025.12.18 | ₩58,877 | ₩59,300 | ₩58,861 | ₩59,058 | +0.31% | 1.3만 |
|---|
| 2025.12.17 | ₩59,139 | ₩59,139 | ₩58,173 | ₩58,178 | -1.62% | 4.5천 |
|---|
| 2025.12.16 | ₩59,221 | ₩59,635 | ₩58,998 | ₩59,473 | +0.43% | 7.3천 |
|---|
| 2025.12.15 | ₩59,553 | ₩59,553 | ₩59,192 | ₩59,207 | -0.58% | 1만 |
|---|
| 2025.12.12 | ₩60,440 | ₩60,440 | ₩59,504 | ₩59,576 | -1.43% | 6.4천 |
|---|
| 2025.12.11 | ₩60,212 | ₩60,773 | ₩59,863 | ₩60,685 | +0.79% | 3.2천 |
|---|
| 2025.12.10 | ₩60,625 | ₩60,896 | ₩60,346 | ₩60,896 | +0.45% | 2.3천 |
|---|
| 2025.12.09 | ₩60,520 | ₩60,708 | ₩60,494 | ₩60,695 | +0.29% | 1.1만 |
|---|
| 2025.12.08 | ₩60,654 | ₩60,735 | ₩60,380 | ₩60,449 | -0.34% | 1.1만 |
|---|
| 2025.12.05 | ₩60,610 | ₩60,856 | ₩60,440 | ₩60,526 | -0.14% | 4.4천 |
|---|
| 2025.12.04 | ₩60,359 | ₩60,413 | ₩60,300 | ₩60,366 | +0.01% | 7.9천 |
|---|
| 2025.12.03 | ₩60,051 | ₩60,426 | ₩59,984 | ₩60,248 | +0.33% | 6.6천 |
|---|
| 2025.12.02 | ₩60,319 | ₩60,802 | ₩60,319 | ₩60,461 | +0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩59,918 | ₩60,333 | ₩59,823 | ₩60,084 | +0.28% | 1.3만 |
|---|
| 2025.11.28 | ₩60,292 | ₩60,397 | ₩60,239 | ₩60,397 | +0.17% | 2만 |
|---|
| 2025.11.26 | ₩60,212 | ₩60,400 | ₩59,997 | ₩60,260 | +0.08% | 5.5천 |
|---|
| 2025.11.25 | ₩59,233 | ₩59,729 | ₩58,777 | ₩59,724 | +0.83% | 1.2만 |
|---|
| 2025.11.24 | ₩58,763 | ₩59,418 | ₩58,708 | ₩59,418 | +1.11% | 7.1천 |
|---|
| 2025.11.21 | ₩57,932 | ₩58,374 | ₩57,395 | ₩57,917 | -0.03% | 5.4천 |
|---|
| 2025.11.20 | ₩60,024 | ₩60,426 | ₩57,726 | ₩57,800 | -3.71% | 1.5만 |
|---|
| 2025.11.19 | ₩58,736 | ₩59,192 | ₩58,589 | ₩58,947 | +0.36% | 9.4천 |
|---|
| 2025.11.18 | ₩58,736 | ₩58,803 | ₩57,985 | ₩58,428 | -0.53% | 7.5천 |
|---|
| 2025.11.17 | ₩59,713 | ₩59,756 | ₩58,911 | ₩59,124 | -0.99% | 1.2만 |
|---|
| 2025.11.14 | ₩58,656 | ₩59,957 | ₩58,656 | ₩59,638 | +1.67% | 3.4천 |
|---|
| 2025.11.13 | ₩60,304 | ₩60,547 | ₩59,420 | ₩59,622 | -1.13% | 4천 |
|---|
| 2025.11.12 | ₩60,970 | ₩61,003 | ₩60,601 | ₩61,003 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩60,795 | ₩60,896 | ₩60,494 | ₩60,799 | +0.01% | 4.5천 |
|---|
| 2025.11.10 | ₩60,467 | ₩61,151 | ₩60,467 | ₩61,077 | +1.01% | 7.6천 |
|---|
| 2025.11.07 | ₩59,078 | ₩59,643 | ₩58,683 | ₩59,643 | +0.96% | 9.4천 |
|---|
| 2025.11.06 | ₩60,641 | ₩60,641 | ₩59,895 | ₩59,895 | -1.23% | 1만 |
|---|
| 2025.11.05 | ₩60,829 | ₩61,285 | ₩60,654 | ₩61,027 | +0.33% | 1.8만 |
|---|
| 2025.11.04 | ₩61,406 | ₩61,406 | ₩60,760 | ₩60,760 | -1.05% | 4.6만 |
|---|
| 2025.11.03 | ₩62,036 | ₩62,133 | ₩61,741 | ₩61,741 | -0.48% | 5.2천 |
|---|
| 2025.10.31 | ₩62,102 | ₩62,102 | ₩61,446 | ₩61,556 | -0.88% | 6.4천 |
|---|
| 2025.10.30 | ₩61,600 | ₩61,757 | ₩61,365 | ₩61,388 | -0.34% | 2.8천 |
|---|
| 2025.10.29 | ₩62,559 | ₩62,573 | ₩62,224 | ₩62,351 | -0.33% | 5.2천 |
|---|
| 2025.10.28 | ₩61,660 | ₩62,157 | ₩61,526 | ₩62,007 | +0.56% | 5천 |
|---|
| 2025.10.27 | ₩61,137 | ₩61,359 | ₩61,043 | ₩61,359 | +0.36% | 5.4천 |
|---|
| 2025.10.24 | ₩60,252 | ₩60,574 | ₩60,252 | ₩60,406 | +0.26% | 2.3천 |
|---|
| 2025.10.23 | ₩59,333 | ₩59,863 | ₩59,333 | ₩59,756 | +0.71% | 4.9천 |
|---|
| 2025.10.22 | ₩59,769 | ₩59,769 | ₩58,844 | ₩59,223 | -0.91% | 6.9천 |
|---|
| 2025.10.21 | ₩59,548 | ₩59,742 | ₩59,496 | ₩59,622 | +0.12% | 3.4천 |
|---|
| 2025.10.20 | ₩59,675 | ₩59,769 | ₩59,608 | ₩59,701 | +0.04% | 9.4천 |
|---|
| 2025.10.17 | ₩58,683 | ₩59,199 | ₩58,495 | ₩59,199 | +0.88% | 1.8천 |
|---|
| 2025.10.16 | ₩59,488 | ₩59,608 | ₩58,683 | ₩58,932 | -0.93% | 2.4천 |
|---|
| 2025.10.15 | ₩59,420 | ₩59,742 | ₩59,001 | ₩59,159 | -0.44% | 6.9천 |
|---|
| 2025.10.14 | ₩58,777 | ₩58,952 | ₩58,275 | ₩58,952 | +0.30% | 4.8천 |
|---|
| 2025.10.13 | ₩59,233 | ₩59,635 | ₩59,233 | ₩59,599 | +0.62% | 3.7천 |
|---|
| 2025.10.10 | ₩60,480 | ₩60,480 | ₩58,310 | ₩58,310 | -3.59% | 1.2천 |
|---|