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 | ₩65,835 | ₩65,969 | ₩65,688 | ₩65,930 | +0.14% | 1.5만 |
| 2026.10.08 | ₩65,942 | ₩66,070 | ₩65,232 | ₩65,369 | -0.87% | 1.2만 |
| 2026.10.07 | ₩65,862 | ₩66,304 | ₩65,862 | ₩66,304 | +0.67% | 4.7천 |
| 2026.10.06 | ₩66,411 | ₩66,552 | ₩66,371 | ₩66,371 | -0.06% | 1.9천 |
| 2026.10.05 | ₩65,473 | ₩66,003 | ₩65,473 | ₩65,867 | +0.60% | 3.8천 |
| 2026.10.02 | ₩65,447 | ₩65,447 | ₩65,205 | ₩65,250 | -0.30% | 5.6천 |
| 2026.10.01 | ₩64,522 | ₩64,758 | ₩64,198 | ₩64,639 | +0.18% | 3.9천 |
| 2026.09.30 | ₩64,838 | ₩64,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,419 |
| -0.65% |
| 7.7천 |
| 2026.09.29 | ₩64,428 | ₩64,428 | ₩64,241 | ₩64,360 | -0.11% | 4.5천 |
|---|
| 2026.09.28 | ₩64,421 | ₩64,442 | ₩64,038 | ₩64,254 | -0.26% | 7.1천 |
|---|
| 2026.09.25 | ₩64,321 | ₩64,779 | ₩64,321 | ₩64,779 | +0.71% | 3.5천 |
|---|
| 2026.09.24 | ₩63,544 | ₩64,488 | ₩63,544 | ₩64,480 | +1.47% | 1.2만 |
|---|
| 2026.09.23 | ₩64,683 | ₩64,683 | ₩64,147 | ₩64,241 | -0.68% | 1.3만 |
|---|
| 2026.09.22 | ₩64,978 | ₩64,978 | ₩64,763 | ₩64,833 | -0.22% | 114.1만 |
|---|
| 2026.09.21 | ₩63,591 | ₩64,710 | ₩63,591 | ₩64,710 | +1.76% | 5.9천 |
|---|
| 2026.09.18 | ₩62,793 | ₩63,048 | ₩62,706 | ₩63,043 | +0.40% | 7천 |
|---|
| 2026.09.17 | ₩62,606 | ₩62,646 | ₩62,566 | ₩62,646 | +0.06% | 5.2천 |
|---|
| 2026.09.16 | ₩62,257 | ₩62,257 | ₩61,514 | ₩61,735 | -0.84% | 4.7천 |
|---|
| 2026.09.15 | ₩61,788 | ₩61,788 | ₩61,520 | ₩61,547 | -0.39% | 3.6천 |
|---|
| 2026.09.14 | ₩61,641 | ₩62,130 | ₩61,587 | ₩61,855 | +0.35% | 1.3만 |
|---|
| 2026.09.11 | ₩62,767 | ₩62,807 | ₩62,544 | ₩62,544 | -0.35% | 4.5천 |
|---|
| 2026.09.10 | ₩62,076 | ₩62,351 | ₩62,043 | ₩62,043 | -0.05% | 6천 |
|---|
| 2026.09.09 | ₩62,807 | ₩62,807 | ₩62,574 | ₩62,658 | -0.24% | 3.8만 |
|---|
| 2026.09.08 | ₩63,102 | ₩63,115 | ₩62,847 | ₩62,847 | -0.40% | 8.4천 |
|---|
| 2026.09.04 | ₩63,262 | ₩63,262 | ₩62,901 | ₩63,035 | -0.36% | 9.9천 |
|---|
| 2026.09.03 | ₩62,693 | ₩63,195 | ₩62,633 | ₩63,075 | +0.61% | 6.7천 |
|---|
| 2026.09.02 | ₩62,042 | ₩62,405 | ₩62,042 | ₩62,256 | +0.35% | 6.8천 |
|---|
| 2026.09.01 | ₩62,016 | ₩62,326 | ₩61,936 | ₩61,976 | -0.06% | 1.4만 |
|---|
| 2026.08.31 | ₩62,633 | ₩62,839 | ₩62,599 | ₩62,839 | +0.33% | 3.2천 |
|---|
| 2026.08.28 | ₩63,363 | ₩63,727 | ₩62,955 | ₩62,989 | -0.59% | 1.1만 |
|---|
| 2026.08.27 | ₩63,142 | ₩63,450 | ₩63,142 | ₩63,437 | +0.47% | 7.1천 |
|---|
| 2026.08.26 | ₩62,458 | ₩62,659 | ₩62,458 | ₩62,533 | +0.12% | 6.9천 |
|---|
| 2026.08.25 | ₩62,713 | ₩62,874 | ₩62,446 | ₩62,633 | -0.13% | 7.6천 |
|---|
| 2026.08.24 | ₩62,619 | ₩62,633 | ₩62,257 | ₩62,257 | -0.58% | 4.6천 |
|---|
| 2026.08.21 | ₩62,927 | ₩62,927 | ₩62,499 | ₩62,776 | -0.24% | 8.5천 |
|---|
| 2026.08.20 | ₩62,679 | ₩62,713 | ₩62,284 | ₩62,389 | -0.46% | 3.8만 |
|---|
| 2026.08.19 | ₩62,941 | ₩63,095 | ₩62,792 | ₩62,792 | -0.24% | 9.4천 |
|---|
| 2026.08.18 | ₩63,102 | ₩63,102 | ₩62,901 | ₩62,981 | -0.19% | 1.3만 |
|---|
| 2026.08.17 | ₩64,147 | ₩64,348 | ₩63,981 | ₩63,981 | -0.26% | 4.5천 |
|---|
| 2026.08.14 | ₩64,468 | ₩64,468 | ₩64,019 | ₩64,107 | -0.56% | 3.7천 |
|---|
| 2026.08.13 | ₩64,093 | ₩64,455 | ₩64,093 | ₩64,317 | +0.35% | 5.8천 |
|---|
| 2026.08.12 | ₩63,825 | ₩63,889 | ₩63,707 | ₩63,707 | -0.18% | 6.9천 |
|---|
| 2026.08.11 | ₩64,107 | ₩64,107 | ₩63,359 | ₩63,359 | -1.17% | 3천 |
|---|
| 2026.08.10 | ₩63,959 | ₩63,959 | ₩63,624 | ₩63,668 | -0.45% | 2.2만 |
|---|
| 2026.08.07 | ₩63,798 | ₩64,046 | ₩63,651 | ₩63,930 | +0.21% | 5.8천 |
|---|
| 2026.08.06 | ₩63,142 | ₩63,812 | ₩63,142 | ₩63,494 | +0.56% | 6.8천 |
|---|
| 2026.08.05 | ₩64,120 | ₩64,392 | ₩63,678 | ₩63,678 | -0.69% | 2.8만 |
|---|
| 2026.08.04 | ₩62,780 | ₩63,800 | ₩62,780 | ₩63,664 | +1.41% | 4.2천 |
|---|
| 2026.08.03 | ₩61,611 | ₩62,164 | ₩61,611 | ₩62,015 | +0.65% | 5.2천 |
|---|
| 2026.07.31 | ₩60,086 | ₩60,837 | ₩60,086 | ₩60,649 | +0.94% | 6.6천 |
|---|
| 2026.07.30 | ₩59,859 | ₩60,234 | ₩59,577 | ₩60,194 | +0.56% | 2만 |
|---|
| 2026.07.29 | ₩59,638 | ₩59,798 | ₩58,650 | ₩58,650 | -1.66% | 8.8천 |
|---|
| 2026.07.28 | ₩59,370 | ₩59,912 | ₩58,946 | ₩59,773 | +0.68% | 1.3만 |
|---|
| 2026.07.27 | ₩60,582 | ₩60,582 | ₩59,762 | ₩60,103 | -0.79% | 4.9천 |
|---|
| 2026.07.24 | ₩60,355 | ₩60,877 | ₩60,113 | ₩60,206 | -0.25% | 3.7천 |
|---|
| 2026.07.23 | ₩60,971 | ₩60,971 | ₩60,556 | ₩60,757 | -0.35% | 1.8만 |
|---|
| 2026.07.22 | ₩61,293 | ₩61,829 | ₩61,293 | ₩61,510 | +0.35% | 205.4만 |
|---|
| 2026.07.21 | ₩61,479 | ₩61,949 | ₩61,479 | ₩61,909 | +0.70% | 4.6천 |
|---|
| 2026.07.20 | ₩61,360 | ₩61,628 | ₩61,073 | ₩61,073 | -0.47% | 7.2천 |
|---|
| 2026.07.17 | ₩60,515 | ₩61,373 | ₩60,515 | ₩61,065 | +0.91% | 6.1천 |
|---|
| 2026.07.16 | ₩62,458 | ₩62,659 | ₩61,708 | ₩61,917 | -0.87% | 4.5천 |
|---|
| 2026.07.15 | ₩63,142 | ₩63,142 | ₩62,405 | ₩63,047 | -0.15% | 5천 |
|---|
| 2026.07.14 | ₩62,820 | ₩63,115 | ₩62,659 | ₩63,012 | +0.31% | 1만 |
|---|
| 2026.07.13 | ₩62,968 | ₩62,968 | ₩62,338 | ₩62,338 | -1.00% | 4.2천 |
|---|
| 2026.07.10 | ₩63,001 | ₩63,477 | ₩62,887 | ₩63,454 | +0.72% | 2.6천 |
|---|
| 2026.07.09 | ₩62,927 | ₩63,128 | ₩62,532 | ₩63,115 | +0.30% | 5.2만 |
|---|
| 2026.07.08 | ₩61,802 | ₩62,410 | ₩61,802 | ₩62,410 | +0.98% | 8.5천 |
|---|
| 2026.07.07 | ₩61,972 | ₩62,458 | ₩61,969 | ₩62,284 | +0.50% | 7.1천 |
|---|
| 2026.07.06 | ₩62,860 | ₩63,169 | ₩62,860 | ₩63,025 | +0.26% | 1.3만 |
|---|
| 2026.07.02 | ₩63,289 | ₩63,396 | ₩61,936 | ₩62,236 | -1.66% | 7.1천 |
|---|
| 2026.07.01 | ₩63,343 | ₩63,370 | ₩63,103 | ₩63,103 | -0.38% | 3.1만 |
|---|
| 2026.06.30 | ₩63,142 | ₩63,865 | ₩63,142 | ₩63,865 | +1.15% | 33만 |
|---|
| 2026.06.29 | ₩62,418 | ₩62,914 | ₩62,338 | ₩62,874 | +0.73% | 1.7만 |
|---|
| 2026.06.26 | ₩61,494 | ₩61,704 | ₩61,384 | ₩61,628 | +0.22% | 5.3천 |
|---|
| 2026.06.25 | ₩61,510 | ₩61,510 | ₩61,219 | ₩61,266 | -0.40% | 1만 |
|---|
| 2026.06.24 | ₩62,150 | ₩62,338 | ₩61,574 | ₩61,676 | -0.76% | 5.8천 |
|---|
| 2026.06.23 | ₩62,405 | ₩62,472 | ₩61,889 | ₩61,889 | -0.83% | 1.4만 |
|---|
| 2026.06.22 | ₩63,664 | ₩63,664 | ₩62,989 | ₩63,115 | -0.86% | 8.7천 |
|---|
| 2026.06.18 | ₩63,316 | ₩63,778 | ₩63,316 | ₩63,778 | +0.73% | 1.3만 |
|---|
| 2026.06.17 | ₩63,691 | ₩63,785 | ₩62,599 | ₩62,760 | -1.46% | 3.3만 |
|---|
| 2026.06.16 | ₩64,066 | ₩64,066 | ₩63,584 | ₩63,584 | -0.75% | 7.7천 |
|---|
| 2026.06.15 | ₩63,825 | ₩64,214 | ₩63,785 | ₩64,160 | +0.52% | 5.8천 |
|---|
| 2026.06.12 | ₩62,552 | ₩62,753 | ₩62,150 | ₩62,520 | -0.05% | 6천 |
|---|
| 2026.06.11 | ₩61,400 | ₩62,592 | ₩61,400 | ₩62,426 | +1.67% | 4.1천 |
|---|
| 2026.06.10 | ₩62,070 | ₩62,070 | ₩61,427 | ₩61,427 | -1.04% | 9천 |
|---|
| 2026.06.09 | ₩63,195 | ₩63,195 | ₩61,695 | ₩62,686 | -0.81% | 6.9천 |
|---|
| 2026.06.08 | ₩63,658 | ₩63,663 | ₩63,175 | ₩63,209 | -0.71% | 6.1천 |
|---|
| 2026.06.05 | ₩64,736 | ₩64,736 | ₩62,914 | ₩62,914 | -2.82% | 3.7천 |
|---|
| 2026.06.04 | ₩64,803 | ₩65,272 | ₩64,803 | ₩65,162 | +0.55% | 6천 |
|---|
| 2026.06.03 | ₩65,554 | ₩65,554 | ₩65,125 | ₩65,276 | -0.42% | 6.3천 |
|---|
| 2026.06.02 | ₩65,962 | ₩66,036 | ₩65,858 | ₩65,916 | -0.07% | 2.6천 |
|---|
| 2026.06.01 | ₩65,855 | ₩66,184 | ₩65,849 | ₩65,981 | +0.19% | 3.5천 |
|---|
| 2026.05.29 | ₩65,795 | ₩65,808 | ₩65,420 | ₩65,605 | -0.29% | 4천 |
|---|
| 2026.05.28 | ₩64,897 | ₩65,393 | ₩64,884 | ₩65,366 | +0.72% | 7.9천 |
|---|
| 2026.05.27 | ₩64,643 | ₩64,643 | ₩64,342 | ₩64,534 | -0.17% | 4천 |
|---|
| 2026.05.26 | ₩64,482 | ₩64,696 | ₩64,321 | ₩64,522 | +0.06% | 1.1만 |
|---|
| 2026.05.22 | ₩64,502 | ₩64,502 | ₩64,066 | ₩64,073 | -0.66% | 9.1천 |
|---|
| 2026.05.21 | ₩63,772 | ₩64,053 | ₩63,504 | ₩63,977 | +0.32% | 8.3천 |
|---|
| 2026.05.20 | ₩63,477 | ₩63,812 | ₩63,423 | ₩63,808 | +0.52% | 7.1천 |
|---|
| 2026.05.19 | ₩63,222 | ₩63,236 | ₩62,840 | ₩62,947 | -0.43% | 6.5천 |
|---|
| 2026.05.18 | ₩63,684 | ₩63,684 | ₩63,175 | ₩63,541 | -0.23% | 3.1천 |
|---|
| 2026.05.15 | ₩64,093 | ₩64,428 | ₩63,833 | ₩63,833 | -0.41% | 4.6천 |
|---|
| 2026.05.14 | ₩64,267 | ₩64,857 | ₩64,267 | ₩64,841 | +0.89% | 1.2만 |
|---|
| 2026.05.13 | ₩63,638 | ₩64,160 | ₩63,638 | ₩63,985 | +0.55% | 1.3만 |
|---|
| 2026.05.12 | ₩63,175 | ₩63,517 | ₩63,002 | ₩63,517 | +0.54% | 6.1천 |
|---|
| 2026.05.11 | ₩63,303 | ₩63,885 | ₩63,303 | ₩63,652 | +0.55% | 6.2천 |
|---|
| 2026.05.08 | ₩63,410 | ₩63,624 | ₩63,410 | ₩63,549 | +0.22% | 4.7천 |
|---|
| 2026.05.07 | ₩63,356 | ₩63,490 | ₩63,001 | ₩63,088 | -0.42% | 3.2천 |
|---|
| 2026.05.06 | ₩62,887 | ₩63,187 | ₩62,813 | ₩63,187 | +0.48% | 3.2천 |
|---|
| 2026.05.05 | ₩61,815 | ₩61,905 | ₩61,762 | ₩61,782 | -0.05% | 3.6천 |
|---|
| 2026.05.04 | ₩61,574 | ₩61,574 | ₩61,252 | ₩61,400 | -0.28% | 3.4천 |
|---|
| 2026.05.01 | ₩61,775 | ₩61,802 | ₩61,539 | ₩61,539 | -0.38% | 2.7천 |
|---|
| 2026.04.30 | ₩60,663 | ₩61,306 | ₩60,448 | ₩61,192 | +0.87% | 3.3천 |
|---|
| 2026.04.29 | ₩60,850 | ₩60,944 | ₩60,623 | ₩60,866 | +0.03% | 6.5천 |
|---|
| 2026.04.28 | ₩60,730 | ₩61,038 | ₩60,582 | ₩60,948 | +0.36% | 6.1천 |
|---|
| 2026.04.27 | ₩61,319 | ₩61,707 | ₩61,293 | ₩61,666 | +0.57% | 1만 |
|---|
| 2026.04.24 | ₩61,025 | ₩61,626 | ₩60,884 | ₩61,626 | +0.99% | 4.4천 |
|---|
| 2026.04.23 | ₩61,199 | ₩61,239 | ₩60,542 | ₩60,542 | -1.07% | 1만 |
|---|
| 2026.04.22 | ₩60,730 | ₩61,343 | ₩60,730 | ₩61,343 | +1.01% | 1만 |
|---|
| 2026.04.21 | ₩60,475 | ₩60,623 | ₩60,013 | ₩60,036 | -0.73% | 70.5만 |
|---|
| 2026.04.20 | ₩60,569 | ₩60,569 | ₩60,207 | ₩60,424 | -0.24% | 6.3천 |
|---|
| 2026.04.17 | ₩60,529 | ₩60,971 | ₩60,415 | ₩60,793 | +0.44% | 6.6천 |
|---|
| 2026.04.16 | ₩60,100 | ₩60,100 | ₩59,805 | ₩59,973 | -0.21% | 3.8천 |
|---|
| 2026.04.15 | ₩59,202 | ₩59,845 | ₩59,202 | ₩59,845 | +1.09% | 1.2만 |
|---|
| 2026.04.14 | ₩58,304 | ₩58,974 | ₩58,304 | ₩58,895 | +1.01% | 1.4만 |
|---|
| 2026.04.13 | ₩56,990 | ₩57,877 | ₩56,990 | ₩57,877 | +1.56% | 8천 |
|---|
| 2026.04.10 | ₩56,964 | ₩57,447 | ₩56,964 | ₩57,148 | +0.32% | 1만 |
|---|
| 2026.04.09 | ₩56,361 | ₩57,004 | ₩56,227 | ₩56,794 | +0.77% | 2.2만 |
|---|
| 2026.04.08 | ₩56,509 | ₩56,509 | ₩56,321 | ₩56,344 | -0.29% | 3.9천 |
|---|
| 2026.04.07 | ₩54,659 | ₩54,803 | ₩54,123 | ₩54,803 | +0.26% | 7.3천 |
|---|
| 2026.04.06 | ₩54,472 | ₩54,740 | ₩54,472 | ₩54,675 | +0.37% | 7.9천 |
|---|
| 2026.04.02 | ₩53,452 | ₩54,516 | ₩53,452 | ₩54,516 | +1.99% | 8.1천 |
|---|
| 2026.04.01 | ₩54,432 | ₩54,914 | ₩54,365 | ₩54,659 | +0.42% | 8.4천 |
|---|
| 2026.03.31 | ₩53,085 | ₩54,070 | ₩52,924 | ₩53,989 | +1.70% | 2.4만 |
|---|
| 2026.03.30 | ₩52,763 | ₩52,763 | ₩51,859 | ₩52,100 | -1.26% | 1.2만 |
|---|
| 2026.03.27 | ₩52,978 | ₩53,010 | ₩52,274 | ₩52,356 | -1.17% | 9.5천 |
|---|
| 2026.03.26 | ₩54,445 | ₩54,499 | ₩53,473 | ₩53,587 | -1.58% | 9.4천 |
|---|
| 2026.03.25 | ₩55,128 | ₩55,246 | ₩54,811 | ₩54,887 | -0.44% | 1.5만 |
|---|
| 2026.03.24 | ₩54,458 | ₩54,700 | ₩54,244 | ₩54,409 | -0.09% | 9.1천 |
|---|
| 2026.03.23 | ₩55,008 | ₩55,477 | ₩54,753 | ₩54,753 | -0.46% | 9.1천 |
|---|
| 2026.03.20 | ₩54,619 | ₩54,619 | ₩53,681 | ₩53,926 | -1.27% | 4.2천 |
|---|
| 2026.03.19 | ₩54,610 | ₩54,970 | ₩54,610 | ₩54,970 | +0.66% | 3.2천 |
|---|
| 2026.03.18 | ₩55,651 | ₩55,879 | ₩55,171 | ₩55,171 | -0.86% | 5.4천 |
|---|
| 2026.03.17 | ₩56,147 | ₩56,333 | ₩55,892 | ₩55,946 | -0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩56,040 | ₩56,121 | ₩55,944 | ₩56,034 | -0.01% | 1.1만 |
|---|
| 2026.03.13 | ₩56,254 | ₩56,442 | ₩55,209 | ₩55,209 | -1.86% | 5.2천 |
|---|
| 2026.03.12 | ₩56,509 | ₩56,509 | ₩55,879 | ₩55,993 | -0.91% | 7.8천 |
|---|
| 2026.03.11 | ₩57,045 | ₩57,205 | ₩56,750 | ₩57,018 | -0.05% | 1.1만 |
|---|
| 2026.03.10 | ₩56,964 | ₩57,440 | ₩56,870 | ₩56,900 | -0.11% | 6.4천 |
|---|
| 2026.03.09 | ₩55,678 | ₩57,058 | ₩55,591 | ₩57,058 | +2.48% | 1.5만 |
|---|
| 2026.03.06 | ₩56,254 | ₩56,736 | ₩56,133 | ₩56,308 | +0.10% | 7.7천 |
|---|
| 2026.03.05 | ₩56,964 | ₩57,313 | ₩56,482 | ₩57,219 | +0.45% | 1.6만 |
|---|
| 2026.03.04 | ₩56,903 | ₩57,473 | ₩56,803 | ₩57,290 | +0.68% | 5.8만 |
|---|
| 2026.03.03 | ₩56,120 | ₩56,911 | ₩55,805 | ₩56,712 | +1.06% | 2.3만 |
|---|
| 2026.03.02 | ₩56,549 | ₩57,353 | ₩56,549 | ₩57,212 | +1.17% | 1.7만 |
|---|
| 2026.02.27 | ₩56,783 | ₩57,179 | ₩56,783 | ₩57,025 | +0.42% | 3만 |
|---|
| 2026.02.26 | ₩57,835 | ₩57,849 | ₩57,031 | ₩57,498 | -0.58% | 1.4만 |
|---|
| 2026.02.25 | ₩58,117 | ₩58,318 | ₩58,070 | ₩58,255 | +0.24% | 8.5천 |
|---|
| 2026.02.24 | ₩56,948 | ₩57,621 | ₩56,948 | ₩57,579 | +1.11% | 8.5천 |
|---|
| 2026.02.23 | ₩57,648 | ₩57,688 | ₩56,723 | ₩57,018 | -1.09% | 1.1만 |
|---|
| 2026.02.20 | ₩56,924 | ₩57,674 | ₩56,924 | ₩57,602 | +1.19% | 7.7천 |
|---|
| 2026.02.19 | ₩57,460 | ₩57,460 | ₩56,958 | ₩57,112 | -0.61% | 1.5만 |
|---|
| 2026.02.18 | ₩57,138 | ₩57,654 | ₩57,098 | ₩57,366 | +0.40% | 1.5만 |
|---|
| 2026.02.17 | ₩56,509 | ₩57,246 | ₩56,267 | ₩57,045 | +0.95% | 2.9만 |
|---|
| 2026.02.13 | ₩57,272 | ₩57,366 | ₩56,783 | ₩56,897 | -0.66% | 1.7만 |
|---|
| 2026.02.12 | ₩58,572 | ₩58,572 | ₩57,165 | ₩57,165 | -2.40% | 2.1만 |
|---|
| 2026.02.11 | ₩58,331 | ₩58,425 | ₩58,210 | ₩58,299 | -0.06% | 7.6천 |
|---|
| 2026.02.10 | ₩58,732 | ₩58,827 | ₩58,442 | ₩58,442 | -0.49% | 8.8천 |
|---|
| 2026.02.09 | ₩58,103 | ₩58,693 | ₩58,103 | ₩58,508 | +0.70% | 6.5천 |
|---|
| 2026.02.06 | ₩56,884 | ₩57,953 | ₩56,803 | ₩57,953 | +1.88% | 2.2만 |
|---|
| 2026.02.05 | ₩56,817 | ₩57,085 | ₩56,328 | ₩56,522 | -0.52% | 1.2만 |
|---|
| 2026.02.04 | ₩58,117 | ₩58,117 | ₩56,817 | ₩57,378 | -1.27% | 7.2천 |
|---|
| 2026.02.03 | ₩59,051 | ₩59,051 | ₩57,594 | ₩58,090 | -1.63% | 9.7천 |
|---|
| 2026.02.02 | ₩58,800 | ₩59,403 | ₩58,800 | ₩59,126 | +0.55% | 1.4만 |
|---|
| 2026.01.30 | ₩59,135 | ₩59,323 | ₩58,746 | ₩59,001 | -0.23% | 2.4만 |
|---|
| 2026.01.29 | ₩59,135 | ₩59,363 | ₩58,465 | ₩59,363 | +0.39% | 4.6천 |
|---|
| 2026.01.28 | ₩59,644 | ₩59,644 | ₩59,248 | ₩59,604 | -0.07% | 1.7만 |
|---|
| 2026.01.27 | ₩59,242 | ₩59,624 | ₩59,242 | ₩59,477 | +0.40% | 7.2천 |
|---|
| 2026.01.26 | ₩58,813 | ₩59,175 | ₩58,773 | ₩59,148 | +0.57% | 1.1만 |
|---|
| 2026.01.23 | ₩58,505 | ₩58,906 | ₩58,378 | ₩58,760 | +0.44% | 1.1만 |
|---|
| 2026.01.22 | ₩58,591 | ₩58,679 | ₩58,344 | ₩58,492 | -0.17% | 3.8만 |
|---|
| 2026.01.21 | ₩57,808 | ₩58,197 | ₩57,500 | ₩57,956 | +0.25% | 1.2만 |
|---|
| 2026.01.20 | ₩57,909 | ₩58,255 | ₩57,538 | ₩57,538 | -0.64% | 8.7천 |
|---|
| 2026.01.16 | ₩59,081 | ₩59,349 | ₩58,921 | ₩58,921 | -0.27% | 1.7만 |
|---|
| 2026.01.15 | ₩59,550 | ₩59,550 | ₩58,921 | ₩58,921 | -1.06% | 1.2만 |
|---|
| 2026.01.14 | ₩59,309 | ₩59,309 | ₩58,453 | ₩58,811 | -0.84% | 7.4천 |
|---|
| 2026.01.13 | ₩59,926 | ₩59,926 | ₩59,537 | ₩59,675 | -0.42% | 1.2만 |
|---|
| 2026.01.12 | ₩59,818 | ₩60,153 | ₩59,805 | ₩60,046 | +0.38% | 6.2천 |
|---|
| 2026.01.09 | ₩59,643 | ₩60,006 | ₩59,383 | ₩59,875 | +0.39% | 1만 |
|---|
| 2026.01.08 | ₩59,912 | ₩59,912 | ₩59,323 | ₩59,490 | -0.70% | 1.4만 |
|---|
| 2026.01.07 | ₩59,926 | ₩60,422 | ₩59,926 | ₩60,073 | +0.25% | 6천 |
|---|
| 2026.01.06 | ₩59,698 | ₩60,033 | ₩59,662 | ₩59,973 | +0.46% | 1.3만 |
|---|
| 2026.01.05 | ₩59,899 | ₩60,033 | ₩59,709 | ₩59,794 | -0.17% | 7.1천 |
|---|
| 2026.01.02 | ₩60,274 | ₩60,408 | ₩59,564 | ₩59,634 | -1.06% | 5.1천 |
|---|
| 2025.12.31 | ₩60,180 | ₩60,207 | ₩59,828 | ₩59,828 | -0.59% | 9.1천 |
|---|
| 2025.12.30 | ₩60,301 | ₩60,395 | ₩60,220 | ₩60,241 | -0.10% | 4.6천 |
|---|
| 2025.12.29 | ₩60,408 | ₩60,408 | ₩60,220 | ₩60,317 | -0.15% | 1.6만 |
|---|
| 2025.12.26 | ₩60,596 | ₩60,783 | ₩60,596 | ₩60,743 | +0.24% | 1.2만 |
|---|
| 2025.12.24 | ₩60,515 | ₩60,663 | ₩60,468 | ₩60,610 | +0.16% | 6.1천 |
|---|
| 2025.12.23 | ₩60,167 | ₩60,475 | ₩60,127 | ₩60,470 | +0.50% | 8천 |
|---|
| 2025.12.22 | ₩60,048 | ₩60,167 | ₩59,912 | ₩60,167 | +0.20% | 4.2천 |
|---|
| 2025.12.19 | ₩59,242 | ₩59,725 | ₩59,242 | ₩59,725 | +0.81% | 3.6만 |
|---|
| 2025.12.18 | ₩58,820 | ₩59,242 | ₩58,804 | ₩59,001 | +0.31% | 1.3만 |
|---|
| 2025.12.17 | ₩59,081 | ₩59,081 | ₩58,117 | ₩58,122 | -1.62% | 4.5천 |
|---|
| 2025.12.16 | ₩59,163 | ₩59,577 | ₩58,941 | ₩59,415 | +0.43% | 7.3천 |
|---|
| 2025.12.15 | ₩59,496 | ₩59,496 | ₩59,135 | ₩59,150 | -0.58% | 1만 |
|---|
| 2025.12.12 | ₩60,381 | ₩60,381 | ₩59,446 | ₩59,518 | -1.43% | 6.4천 |
|---|
| 2025.12.11 | ₩60,153 | ₩60,714 | ₩59,805 | ₩60,627 | +0.79% | 3.2천 |
|---|
| 2025.12.10 | ₩60,566 | ₩60,837 | ₩60,288 | ₩60,837 | +0.45% | 2.3천 |
|---|
| 2025.12.09 | ₩60,462 | ₩60,649 | ₩60,435 | ₩60,636 | +0.29% | 1.1만 |
|---|
| 2025.12.08 | ₩60,596 | ₩60,676 | ₩60,321 | ₩60,391 | -0.34% | 1.1만 |
|---|
| 2025.12.05 | ₩60,551 | ₩60,797 | ₩60,381 | ₩60,467 | -0.14% | 4.4천 |
|---|
| 2025.12.04 | ₩60,301 | ₩60,355 | ₩60,242 | ₩60,308 | +0.01% | 7.9천 |
|---|
| 2025.12.03 | ₩59,993 | ₩60,368 | ₩59,926 | ₩60,190 | +0.33% | 6.6천 |
|---|
| 2025.12.02 | ₩60,261 | ₩60,743 | ₩60,261 | ₩60,403 | +0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩59,860 | ₩60,274 | ₩59,765 | ₩60,026 | +0.28% | 1.3만 |
|---|
| 2025.11.28 | ₩60,234 | ₩60,338 | ₩60,180 | ₩60,338 | +0.17% | 2만 |
|---|
| 2025.11.26 | ₩60,153 | ₩60,341 | ₩59,939 | ₩60,202 | +0.08% | 5.5천 |
|---|
| 2025.11.25 | ₩59,175 | ₩59,671 | ₩58,720 | ₩59,666 | +0.83% | 1.2만 |
|---|
| 2025.11.24 | ₩58,706 | ₩59,360 | ₩58,651 | ₩59,360 | +1.11% | 7.1천 |
|---|
| 2025.11.21 | ₩57,875 | ₩58,318 | ₩57,339 | ₩57,861 | -0.03% | 5.4천 |
|---|
| 2025.11.20 | ₩59,966 | ₩60,368 | ₩57,670 | ₩57,744 | -3.71% | 1.5만 |
|---|
| 2025.11.19 | ₩58,679 | ₩59,135 | ₩58,532 | ₩58,890 | +0.36% | 9.4천 |
|---|
| 2025.11.18 | ₩58,679 | ₩58,746 | ₩57,929 | ₩58,371 | -0.53% | 7.5천 |
|---|
| 2025.11.17 | ₩59,655 | ₩59,698 | ₩58,854 | ₩59,067 | -0.99% | 1.2만 |
|---|
| 2025.11.14 | ₩58,599 | ₩59,899 | ₩58,599 | ₩59,580 | +1.67% | 3.4천 |
|---|
| 2025.11.13 | ₩60,246 | ₩60,489 | ₩59,363 | ₩59,564 | -1.13% | 4천 |
|---|
| 2025.11.12 | ₩60,911 | ₩60,944 | ₩60,542 | ₩60,944 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩60,736 | ₩60,837 | ₩60,435 | ₩60,740 | +0.01% | 4.5천 |
|---|
| 2025.11.10 | ₩60,408 | ₩61,092 | ₩60,408 | ₩61,018 | +1.01% | 7.6천 |
|---|
| 2025.11.07 | ₩59,021 | ₩59,585 | ₩58,626 | ₩59,585 | +0.96% | 9.4천 |
|---|
| 2025.11.06 | ₩60,582 | ₩60,582 | ₩59,837 | ₩59,837 | -1.23% | 1만 |
|---|
| 2025.11.05 | ₩60,770 | ₩61,226 | ₩60,596 | ₩60,968 | +0.33% | 1.8만 |
|---|
| 2025.11.04 | ₩61,346 | ₩61,346 | ₩60,702 | ₩60,702 | -1.05% | 4.6만 |
|---|
| 2025.11.03 | ₩61,976 | ₩62,072 | ₩61,681 | ₩61,681 | -0.48% | 5.2천 |
|---|
| 2025.10.31 | ₩62,042 | ₩62,042 | ₩61,386 | ₩61,496 | -0.88% | 6.4천 |
|---|
| 2025.10.30 | ₩61,540 | ₩61,697 | ₩61,306 | ₩61,329 | -0.34% | 2.8천 |
|---|
| 2025.10.29 | ₩62,499 | ₩62,512 | ₩62,164 | ₩62,291 | -0.33% | 5.2천 |
|---|
| 2025.10.28 | ₩61,601 | ₩62,097 | ₩61,467 | ₩61,946 | +0.56% | 5천 |
|---|
| 2025.10.27 | ₩61,078 | ₩61,299 | ₩60,984 | ₩61,299 | +0.36% | 5.4천 |
|---|
| 2025.10.24 | ₩60,194 | ₩60,515 | ₩60,194 | ₩60,348 | +0.26% | 2.3천 |
|---|
| 2025.10.23 | ₩59,276 | ₩59,805 | ₩59,276 | ₩59,698 | +0.71% | 4.9천 |
|---|
| 2025.10.22 | ₩59,711 | ₩59,711 | ₩58,787 | ₩59,166 | -0.91% | 6.9천 |
|---|
| 2025.10.21 | ₩59,490 | ₩59,684 | ₩59,438 | ₩59,564 | +0.12% | 3.4천 |
|---|
| 2025.10.20 | ₩59,617 | ₩59,711 | ₩59,550 | ₩59,643 | +0.04% | 9.4천 |
|---|
| 2025.10.17 | ₩58,626 | ₩59,142 | ₩58,438 | ₩59,142 | +0.88% | 1.8천 |
|---|
| 2025.10.16 | ₩59,430 | ₩59,550 | ₩58,626 | ₩58,875 | -0.93% | 2.4천 |
|---|
| 2025.10.15 | ₩59,363 | ₩59,684 | ₩58,943 | ₩59,102 | -0.44% | 6.9천 |
|---|
| 2025.10.14 | ₩58,720 | ₩58,895 | ₩58,219 | ₩58,895 | +0.30% | 4.8천 |
|---|
| 2025.10.13 | ₩59,175 | ₩59,577 | ₩59,175 | ₩59,541 | +0.62% | 3.7천 |
|---|
| 2025.10.10 | ₩60,422 | ₩60,422 | ₩58,253 | ₩58,253 | -3.59% | 1.2천 |
|---|