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 | ₩65,896 | ₩66,030 | ₩65,748 | ₩65,991 | +0.14% | 1.5만 |
| 2026.10.08 | ₩66,003 | ₩66,130 | ₩65,292 | ₩65,429 | -0.87% | 1.2만 |
| 2026.10.07 | ₩65,922 | ₩66,365 | ₩65,922 | ₩66,365 | +0.67% | 4.7천 |
| 2026.10.06 | ₩66,472 | ₩66,613 | ₩66,432 | ₩66,432 | -0.06% | 1.9천 |
| 2026.10.05 | ₩65,533 | ₩66,063 | ₩65,533 | ₩65,928 | +0.60% | 3.8천 |
| 2026.10.02 | ₩65,507 | ₩65,507 | ₩65,265 | ₩65,309 | -0.30% | 5.6천 |
| 2026.10.01 | ₩64,581 | ₩64,817 | ₩64,257 | ₩64,698 | +0.18% | 3.9천 |
| 2026.09.30 | ₩64,898 | ₩64,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,478 |
| -0.65% |
| 7.7천 |
| 2026.09.29 | ₩64,487 | ₩64,487 | ₩64,300 | ₩64,419 | -0.11% | 4.5천 |
|---|
| 2026.09.28 | ₩64,481 | ₩64,501 | ₩64,097 | ₩64,313 | -0.26% | 7.1천 |
|---|
| 2026.09.25 | ₩64,380 | ₩64,839 | ₩64,380 | ₩64,839 | +0.71% | 3.5천 |
|---|
| 2026.09.24 | ₩63,602 | ₩64,548 | ₩63,602 | ₩64,540 | +1.47% | 1.2만 |
|---|
| 2026.09.23 | ₩64,742 | ₩64,742 | ₩64,206 | ₩64,300 | -0.68% | 1.3만 |
|---|
| 2026.09.22 | ₩65,037 | ₩65,037 | ₩64,823 | ₩64,892 | -0.22% | 114.1만 |
|---|
| 2026.09.21 | ₩63,649 | ₩64,769 | ₩63,649 | ₩64,769 | +1.76% | 5.9천 |
|---|
| 2026.09.18 | ₩62,851 | ₩63,106 | ₩62,764 | ₩63,100 | +0.40% | 7천 |
|---|
| 2026.09.17 | ₩62,663 | ₩62,703 | ₩62,623 | ₩62,703 | +0.06% | 5.2천 |
|---|
| 2026.09.16 | ₩62,314 | ₩62,314 | ₩61,570 | ₩61,791 | -0.84% | 4.7천 |
|---|
| 2026.09.15 | ₩61,845 | ₩61,845 | ₩61,577 | ₩61,604 | -0.39% | 3.6천 |
|---|
| 2026.09.14 | ₩61,698 | ₩62,187 | ₩61,644 | ₩61,912 | +0.35% | 1.3만 |
|---|
| 2026.09.11 | ₩62,824 | ₩62,864 | ₩62,602 | ₩62,602 | -0.35% | 4.5천 |
|---|
| 2026.09.10 | ₩62,133 | ₩62,408 | ₩62,100 | ₩62,100 | -0.05% | 6천 |
|---|
| 2026.09.09 | ₩62,864 | ₩62,864 | ₩62,631 | ₩62,716 | -0.24% | 3.8만 |
|---|
| 2026.09.08 | ₩63,159 | ₩63,173 | ₩62,905 | ₩62,905 | -0.40% | 8.4천 |
|---|
| 2026.09.04 | ₩63,320 | ₩63,320 | ₩62,958 | ₩63,092 | -0.36% | 9.9천 |
|---|
| 2026.09.03 | ₩62,750 | ₩63,253 | ₩62,690 | ₩63,133 | +0.61% | 6.7천 |
|---|
| 2026.09.02 | ₩62,099 | ₩62,462 | ₩62,099 | ₩62,313 | +0.35% | 6.8천 |
|---|
| 2026.09.01 | ₩62,073 | ₩62,383 | ₩61,993 | ₩62,033 | -0.06% | 1.4만 |
|---|
| 2026.08.31 | ₩62,690 | ₩62,897 | ₩62,656 | ₩62,897 | +0.33% | 3.2천 |
|---|
| 2026.08.28 | ₩63,421 | ₩63,786 | ₩63,013 | ₩63,047 | -0.59% | 1.1만 |
|---|
| 2026.08.27 | ₩63,200 | ₩63,508 | ₩63,200 | ₩63,495 | +0.47% | 7.1천 |
|---|
| 2026.08.26 | ₩62,516 | ₩62,717 | ₩62,516 | ₩62,591 | +0.12% | 6.9천 |
|---|
| 2026.08.25 | ₩62,770 | ₩62,931 | ₩62,504 | ₩62,690 | -0.13% | 7.6천 |
|---|
| 2026.08.24 | ₩62,677 | ₩62,690 | ₩62,314 | ₩62,314 | -0.58% | 4.6천 |
|---|
| 2026.08.21 | ₩62,985 | ₩62,985 | ₩62,556 | ₩62,834 | -0.24% | 8.5천 |
|---|
| 2026.08.20 | ₩62,737 | ₩62,770 | ₩62,341 | ₩62,446 | -0.46% | 3.8만 |
|---|
| 2026.08.19 | ₩62,999 | ₩63,153 | ₩62,850 | ₩62,850 | -0.24% | 9.4천 |
|---|
| 2026.08.18 | ₩63,159 | ₩63,159 | ₩62,958 | ₩63,039 | -0.19% | 1.3만 |
|---|
| 2026.08.17 | ₩64,206 | ₩64,407 | ₩64,039 | ₩64,039 | -0.26% | 4.5천 |
|---|
| 2026.08.14 | ₩64,528 | ₩64,528 | ₩64,078 | ₩64,165 | -0.56% | 3.7천 |
|---|
| 2026.08.13 | ₩64,152 | ₩64,514 | ₩64,152 | ₩64,376 | +0.35% | 5.8천 |
|---|
| 2026.08.12 | ₩63,884 | ₩63,948 | ₩63,766 | ₩63,766 | -0.18% | 6.9천 |
|---|
| 2026.08.11 | ₩64,165 | ₩64,165 | ₩63,417 | ₩63,417 | -1.17% | 3천 |
|---|
| 2026.08.10 | ₩64,018 | ₩64,018 | ₩63,683 | ₩63,727 | -0.45% | 2.2만 |
|---|
| 2026.08.07 | ₩63,857 | ₩64,105 | ₩63,709 | ₩63,988 | +0.21% | 5.8천 |
|---|
| 2026.08.06 | ₩63,200 | ₩63,870 | ₩63,200 | ₩63,552 | +0.56% | 6.8천 |
|---|
| 2026.08.05 | ₩64,179 | ₩64,451 | ₩63,736 | ₩63,736 | -0.69% | 2.8만 |
|---|
| 2026.08.04 | ₩62,838 | ₩63,858 | ₩62,838 | ₩63,723 | +1.41% | 4.2천 |
|---|
| 2026.08.03 | ₩61,668 | ₩62,221 | ₩61,668 | ₩62,072 | +0.65% | 5.2천 |
|---|
| 2026.07.31 | ₩60,142 | ₩60,893 | ₩60,142 | ₩60,705 | +0.94% | 6.6천 |
|---|
| 2026.07.30 | ₩59,914 | ₩60,289 | ₩59,632 | ₩60,249 | +0.56% | 2만 |
|---|
| 2026.07.29 | ₩59,692 | ₩59,853 | ₩58,704 | ₩58,704 | -1.66% | 8.8천 |
|---|
| 2026.07.28 | ₩59,424 | ₩59,967 | ₩59,000 | ₩59,828 | +0.68% | 1.3만 |
|---|
| 2026.07.27 | ₩60,638 | ₩60,638 | ₩59,817 | ₩60,158 | -0.79% | 4.9천 |
|---|
| 2026.07.24 | ₩60,410 | ₩60,933 | ₩60,168 | ₩60,261 | -0.25% | 3.7천 |
|---|
| 2026.07.23 | ₩61,027 | ₩61,027 | ₩60,611 | ₩60,812 | -0.35% | 1.8만 |
|---|
| 2026.07.22 | ₩61,349 | ₩61,885 | ₩61,349 | ₩61,566 | +0.35% | 205.4만 |
|---|
| 2026.07.21 | ₩61,535 | ₩62,006 | ₩61,535 | ₩61,966 | +0.70% | 4.6천 |
|---|
| 2026.07.20 | ₩61,416 | ₩61,684 | ₩61,129 | ₩61,129 | -0.47% | 7.2천 |
|---|
| 2026.07.17 | ₩60,571 | ₩61,429 | ₩60,571 | ₩61,121 | +0.91% | 6.1천 |
|---|
| 2026.07.16 | ₩62,516 | ₩62,717 | ₩61,765 | ₩61,974 | -0.87% | 4.5천 |
|---|
| 2026.07.15 | ₩63,200 | ₩63,200 | ₩62,462 | ₩63,104 | -0.15% | 5천 |
|---|
| 2026.07.14 | ₩62,878 | ₩63,173 | ₩62,717 | ₩63,070 | +0.31% | 1만 |
|---|
| 2026.07.13 | ₩63,025 | ₩63,025 | ₩62,395 | ₩62,395 | -1.00% | 4.2천 |
|---|
| 2026.07.10 | ₩63,059 | ₩63,535 | ₩62,945 | ₩63,512 | +0.72% | 2.6천 |
|---|
| 2026.07.09 | ₩62,985 | ₩63,186 | ₩62,589 | ₩63,173 | +0.30% | 5.2만 |
|---|
| 2026.07.08 | ₩61,858 | ₩62,467 | ₩61,858 | ₩62,467 | +0.98% | 8.5천 |
|---|
| 2026.07.07 | ₩62,029 | ₩62,516 | ₩62,026 | ₩62,341 | +0.50% | 7.1천 |
|---|
| 2026.07.06 | ₩62,918 | ₩63,227 | ₩62,918 | ₩63,083 | +0.26% | 1.3만 |
|---|
| 2026.07.02 | ₩63,347 | ₩63,455 | ₩61,993 | ₩62,293 | -1.66% | 7.1천 |
|---|
| 2026.07.01 | ₩63,401 | ₩63,428 | ₩63,161 | ₩63,161 | -0.38% | 3.1만 |
|---|
| 2026.06.30 | ₩63,200 | ₩63,924 | ₩63,200 | ₩63,924 | +1.15% | 33만 |
|---|
| 2026.06.29 | ₩62,475 | ₩62,972 | ₩62,395 | ₩62,931 | +0.73% | 1.7만 |
|---|
| 2026.06.26 | ₩61,550 | ₩61,761 | ₩61,440 | ₩61,684 | +0.22% | 5.3천 |
|---|
| 2026.06.25 | ₩61,566 | ₩61,566 | ₩61,275 | ₩61,322 | -0.40% | 1만 |
|---|
| 2026.06.24 | ₩62,207 | ₩62,395 | ₩61,630 | ₩61,732 | -0.76% | 5.8천 |
|---|
| 2026.06.23 | ₩62,462 | ₩62,529 | ₩61,946 | ₩61,946 | -0.83% | 1.4만 |
|---|
| 2026.06.22 | ₩63,723 | ₩63,723 | ₩63,047 | ₩63,173 | -0.86% | 8.7천 |
|---|
| 2026.06.18 | ₩63,374 | ₩63,837 | ₩63,374 | ₩63,837 | +0.73% | 1.3만 |
|---|
| 2026.06.17 | ₩63,750 | ₩63,843 | ₩62,656 | ₩62,817 | -1.46% | 3.3만 |
|---|
| 2026.06.16 | ₩64,125 | ₩64,125 | ₩63,642 | ₩63,642 | -0.75% | 7.7천 |
|---|
| 2026.06.15 | ₩63,884 | ₩64,273 | ₩63,843 | ₩64,219 | +0.52% | 5.8천 |
|---|
| 2026.06.12 | ₩62,610 | ₩62,811 | ₩62,207 | ₩62,577 | -0.05% | 6천 |
|---|
| 2026.06.11 | ₩61,456 | ₩62,650 | ₩61,456 | ₩62,483 | +1.67% | 4.1천 |
|---|
| 2026.06.10 | ₩62,127 | ₩62,127 | ₩61,483 | ₩61,483 | -1.04% | 9천 |
|---|
| 2026.06.09 | ₩63,253 | ₩63,253 | ₩61,751 | ₩62,744 | -0.81% | 6.9천 |
|---|
| 2026.06.08 | ₩63,716 | ₩63,721 | ₩63,233 | ₩63,267 | -0.71% | 6.1천 |
|---|
| 2026.06.05 | ₩64,796 | ₩64,796 | ₩62,972 | ₩62,972 | -2.82% | 3.7천 |
|---|
| 2026.06.04 | ₩64,863 | ₩65,332 | ₩64,863 | ₩65,222 | +0.55% | 6천 |
|---|
| 2026.06.03 | ₩65,614 | ₩65,614 | ₩65,185 | ₩65,336 | -0.42% | 6.3천 |
|---|
| 2026.06.02 | ₩66,023 | ₩66,097 | ₩65,918 | ₩65,976 | -0.07% | 2.6천 |
|---|
| 2026.06.01 | ₩65,916 | ₩66,244 | ₩65,909 | ₩66,042 | +0.19% | 3.5천 |
|---|
| 2026.05.29 | ₩65,855 | ₩65,869 | ₩65,480 | ₩65,665 | -0.29% | 4천 |
|---|
| 2026.05.28 | ₩64,957 | ₩65,453 | ₩64,943 | ₩65,426 | +0.72% | 7.9천 |
|---|
| 2026.05.27 | ₩64,702 | ₩64,702 | ₩64,401 | ₩64,593 | -0.17% | 4천 |
|---|
| 2026.05.26 | ₩64,541 | ₩64,756 | ₩64,380 | ₩64,581 | +0.06% | 1.1만 |
|---|
| 2026.05.22 | ₩64,561 | ₩64,561 | ₩64,125 | ₩64,132 | -0.66% | 9.1천 |
|---|
| 2026.05.21 | ₩63,830 | ₩64,112 | ₩63,562 | ₩64,035 | +0.32% | 8.3천 |
|---|
| 2026.05.20 | ₩63,535 | ₩63,870 | ₩63,481 | ₩63,866 | +0.52% | 7.1천 |
|---|
| 2026.05.19 | ₩63,280 | ₩63,294 | ₩62,898 | ₩63,005 | -0.43% | 6.5천 |
|---|
| 2026.05.18 | ₩63,743 | ₩63,743 | ₩63,233 | ₩63,599 | -0.23% | 3.1천 |
|---|
| 2026.05.15 | ₩64,152 | ₩64,487 | ₩63,892 | ₩63,892 | -0.41% | 4.6천 |
|---|
| 2026.05.14 | ₩64,326 | ₩64,917 | ₩64,326 | ₩64,900 | +0.89% | 1.2만 |
|---|
| 2026.05.13 | ₩63,696 | ₩64,219 | ₩63,696 | ₩64,043 | +0.55% | 1.3만 |
|---|
| 2026.05.12 | ₩63,233 | ₩63,575 | ₩63,060 | ₩63,575 | +0.54% | 6.1천 |
|---|
| 2026.05.11 | ₩63,361 | ₩63,944 | ₩63,361 | ₩63,711 | +0.55% | 6.2천 |
|---|
| 2026.05.08 | ₩63,468 | ₩63,683 | ₩63,468 | ₩63,607 | +0.22% | 4.7천 |
|---|
| 2026.05.07 | ₩63,414 | ₩63,548 | ₩63,059 | ₩63,146 | -0.42% | 3.2천 |
|---|
| 2026.05.06 | ₩62,945 | ₩63,245 | ₩62,871 | ₩63,245 | +0.48% | 3.2천 |
|---|
| 2026.05.05 | ₩61,872 | ₩61,962 | ₩61,818 | ₩61,838 | -0.05% | 3.6천 |
|---|
| 2026.05.04 | ₩61,630 | ₩61,630 | ₩61,309 | ₩61,456 | -0.28% | 3.4천 |
|---|
| 2026.05.01 | ₩61,832 | ₩61,858 | ₩61,596 | ₩61,596 | -0.38% | 2.7천 |
|---|
| 2026.04.30 | ₩60,718 | ₩61,362 | ₩60,504 | ₩61,248 | +0.87% | 3.3천 |
|---|
| 2026.04.29 | ₩60,906 | ₩61,000 | ₩60,678 | ₩60,922 | +0.03% | 6.5천 |
|---|
| 2026.04.28 | ₩60,785 | ₩61,094 | ₩60,638 | ₩61,004 | +0.36% | 6.1천 |
|---|
| 2026.04.27 | ₩61,376 | ₩61,763 | ₩61,349 | ₩61,723 | +0.57% | 1만 |
|---|
| 2026.04.24 | ₩61,081 | ₩61,683 | ₩60,940 | ₩61,683 | +0.99% | 4.4천 |
|---|
| 2026.04.23 | ₩61,255 | ₩61,295 | ₩60,598 | ₩60,598 | -1.07% | 1만 |
|---|
| 2026.04.22 | ₩60,785 | ₩61,400 | ₩60,785 | ₩61,400 | +1.01% | 1만 |
|---|
| 2026.04.21 | ₩60,531 | ₩60,678 | ₩60,068 | ₩60,091 | -0.73% | 70.5만 |
|---|
| 2026.04.20 | ₩60,625 | ₩60,625 | ₩60,262 | ₩60,480 | -0.24% | 6.3천 |
|---|
| 2026.04.17 | ₩60,584 | ₩61,027 | ₩60,470 | ₩60,848 | +0.44% | 6.6천 |
|---|
| 2026.04.16 | ₩60,155 | ₩60,155 | ₩59,860 | ₩60,028 | -0.21% | 3.8천 |
|---|
| 2026.04.15 | ₩59,256 | ₩59,900 | ₩59,256 | ₩59,900 | +1.09% | 1.2만 |
|---|
| 2026.04.14 | ₩58,358 | ₩59,028 | ₩58,358 | ₩58,949 | +1.01% | 1.4만 |
|---|
| 2026.04.13 | ₩57,042 | ₩57,930 | ₩57,042 | ₩57,930 | +1.56% | 8천 |
|---|
| 2026.04.10 | ₩57,017 | ₩57,499 | ₩57,017 | ₩57,200 | +0.32% | 1만 |
|---|
| 2026.04.09 | ₩56,413 | ₩57,057 | ₩56,279 | ₩56,846 | +0.77% | 2.2만 |
|---|
| 2026.04.08 | ₩56,561 | ₩56,561 | ₩56,373 | ₩56,396 | -0.29% | 3.9천 |
|---|
| 2026.04.07 | ₩54,710 | ₩54,853 | ₩54,173 | ₩54,853 | +0.26% | 7.3천 |
|---|
| 2026.04.06 | ₩54,522 | ₩54,790 | ₩54,522 | ₩54,726 | +0.37% | 7.9천 |
|---|
| 2026.04.02 | ₩53,501 | ₩54,566 | ₩53,501 | ₩54,566 | +1.99% | 8.1천 |
|---|
| 2026.04.01 | ₩54,482 | ₩54,964 | ₩54,415 | ₩54,710 | +0.42% | 8.4천 |
|---|
| 2026.03.31 | ₩53,134 | ₩54,119 | ₩52,973 | ₩54,039 | +1.70% | 2.4만 |
|---|
| 2026.03.30 | ₩52,812 | ₩52,812 | ₩51,906 | ₩52,148 | -1.26% | 1.2만 |
|---|
| 2026.03.27 | ₩53,026 | ₩53,059 | ₩52,322 | ₩52,404 | -1.17% | 9.5천 |
|---|
| 2026.03.26 | ₩54,495 | ₩54,549 | ₩53,523 | ₩53,637 | -1.58% | 9.4천 |
|---|
| 2026.03.25 | ₩55,179 | ₩55,297 | ₩54,861 | ₩54,938 | -0.44% | 1.5만 |
|---|
| 2026.03.24 | ₩54,508 | ₩54,750 | ₩54,294 | ₩54,459 | -0.09% | 9.1천 |
|---|
| 2026.03.23 | ₩55,058 | ₩55,528 | ₩54,803 | ₩54,803 | -0.46% | 9.1천 |
|---|
| 2026.03.20 | ₩54,669 | ₩54,669 | ₩53,730 | ₩53,976 | -1.27% | 4.2천 |
|---|
| 2026.03.19 | ₩54,660 | ₩55,021 | ₩54,660 | ₩55,021 | +0.66% | 3.2천 |
|---|
| 2026.03.18 | ₩55,702 | ₩55,930 | ₩55,222 | ₩55,222 | -0.86% | 5.4천 |
|---|
| 2026.03.17 | ₩56,198 | ₩56,385 | ₩55,944 | ₩55,997 | -0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩56,091 | ₩56,173 | ₩55,996 | ₩56,086 | -0.01% | 1.1만 |
|---|
| 2026.03.13 | ₩56,306 | ₩56,493 | ₩55,260 | ₩55,260 | -1.86% | 5.2천 |
|---|
| 2026.03.12 | ₩56,561 | ₩56,561 | ₩55,930 | ₩56,044 | -0.91% | 7.8천 |
|---|
| 2026.03.11 | ₩57,097 | ₩57,258 | ₩56,802 | ₩57,070 | -0.05% | 1.1만 |
|---|
| 2026.03.10 | ₩57,017 | ₩57,493 | ₩56,923 | ₩56,952 | -0.11% | 6.4천 |
|---|
| 2026.03.09 | ₩55,729 | ₩57,110 | ₩55,642 | ₩57,110 | +2.48% | 1.5만 |
|---|
| 2026.03.06 | ₩56,306 | ₩56,789 | ₩56,185 | ₩56,359 | +0.10% | 7.7천 |
|---|
| 2026.03.05 | ₩57,017 | ₩57,365 | ₩56,534 | ₩57,271 | +0.45% | 1.6만 |
|---|
| 2026.03.04 | ₩56,955 | ₩57,526 | ₩56,856 | ₩57,342 | +0.68% | 5.8만 |
|---|
| 2026.03.03 | ₩56,172 | ₩56,963 | ₩55,856 | ₩56,764 | +1.06% | 2.3만 |
|---|
| 2026.03.02 | ₩56,601 | ₩57,405 | ₩56,601 | ₩57,265 | +1.17% | 1.7만 |
|---|
| 2026.02.27 | ₩56,835 | ₩57,231 | ₩56,835 | ₩57,077 | +0.42% | 3만 |
|---|
| 2026.02.26 | ₩57,888 | ₩57,902 | ₩57,084 | ₩57,550 | -0.58% | 1.4만 |
|---|
| 2026.02.25 | ₩58,170 | ₩58,371 | ₩58,123 | ₩58,308 | +0.24% | 8.5천 |
|---|
| 2026.02.24 | ₩57,000 | ₩57,674 | ₩57,000 | ₩57,632 | +1.11% | 8.5천 |
|---|
| 2026.02.23 | ₩57,701 | ₩57,741 | ₩56,775 | ₩57,070 | -1.09% | 1.1만 |
|---|
| 2026.02.20 | ₩56,976 | ₩57,727 | ₩56,976 | ₩57,655 | +1.19% | 7.7천 |
|---|
| 2026.02.19 | ₩57,513 | ₩57,513 | ₩57,010 | ₩57,164 | -0.61% | 1.5만 |
|---|
| 2026.02.18 | ₩57,191 | ₩57,707 | ₩57,151 | ₩57,419 | +0.40% | 1.5만 |
|---|
| 2026.02.17 | ₩56,561 | ₩57,298 | ₩56,319 | ₩57,097 | +0.95% | 2.9만 |
|---|
| 2026.02.13 | ₩57,325 | ₩57,419 | ₩56,835 | ₩56,949 | -0.66% | 1.7만 |
|---|
| 2026.02.12 | ₩58,626 | ₩58,626 | ₩57,218 | ₩57,218 | -2.40% | 2.1만 |
|---|
| 2026.02.11 | ₩58,385 | ₩58,478 | ₩58,264 | ₩58,352 | -0.06% | 7.6천 |
|---|
| 2026.02.10 | ₩58,786 | ₩58,881 | ₩58,496 | ₩58,496 | -0.49% | 8.8천 |
|---|
| 2026.02.09 | ₩58,157 | ₩58,747 | ₩58,157 | ₩58,562 | +0.70% | 6.5천 |
|---|
| 2026.02.06 | ₩56,936 | ₩58,006 | ₩56,856 | ₩58,006 | +1.88% | 2.2만 |
|---|
| 2026.02.05 | ₩56,869 | ₩57,137 | ₩56,379 | ₩56,574 | -0.52% | 1.2만 |
|---|
| 2026.02.04 | ₩58,170 | ₩58,170 | ₩56,869 | ₩57,431 | -1.27% | 7.2천 |
|---|
| 2026.02.03 | ₩59,105 | ₩59,105 | ₩57,647 | ₩58,143 | -1.63% | 9.7천 |
|---|
| 2026.02.02 | ₩58,854 | ₩59,458 | ₩58,854 | ₩59,180 | +0.55% | 1.4만 |
|---|
| 2026.01.30 | ₩59,189 | ₩59,377 | ₩58,800 | ₩59,055 | -0.23% | 2.4만 |
|---|
| 2026.01.29 | ₩59,189 | ₩59,417 | ₩58,519 | ₩59,417 | +0.39% | 4.6천 |
|---|
| 2026.01.28 | ₩59,699 | ₩59,699 | ₩59,302 | ₩59,659 | -0.07% | 1.7만 |
|---|
| 2026.01.27 | ₩59,297 | ₩59,679 | ₩59,297 | ₩59,531 | +0.40% | 7.2천 |
|---|
| 2026.01.26 | ₩58,867 | ₩59,230 | ₩58,827 | ₩59,203 | +0.57% | 1.1만 |
|---|
| 2026.01.23 | ₩58,559 | ₩58,960 | ₩58,432 | ₩58,814 | +0.44% | 1.1만 |
|---|
| 2026.01.22 | ₩58,645 | ₩58,733 | ₩58,398 | ₩58,546 | -0.17% | 3.8만 |
|---|
| 2026.01.21 | ₩57,862 | ₩58,250 | ₩57,553 | ₩58,009 | +0.25% | 1.2만 |
|---|
| 2026.01.20 | ₩57,962 | ₩58,308 | ₩57,591 | ₩57,591 | -0.64% | 8.7천 |
|---|
| 2026.01.16 | ₩59,136 | ₩59,404 | ₩58,975 | ₩58,975 | -0.27% | 1.7만 |
|---|
| 2026.01.15 | ₩59,605 | ₩59,605 | ₩58,975 | ₩58,975 | -1.06% | 1.2만 |
|---|
| 2026.01.14 | ₩59,364 | ₩59,364 | ₩58,507 | ₩58,865 | -0.84% | 7.4천 |
|---|
| 2026.01.13 | ₩59,981 | ₩59,981 | ₩59,592 | ₩59,730 | -0.42% | 1.2만 |
|---|
| 2026.01.12 | ₩59,873 | ₩60,209 | ₩59,860 | ₩60,101 | +0.38% | 6.2천 |
|---|
| 2026.01.09 | ₩59,698 | ₩60,061 | ₩59,437 | ₩59,930 | +0.39% | 1만 |
|---|
| 2026.01.08 | ₩59,967 | ₩59,967 | ₩59,377 | ₩59,545 | -0.70% | 1.4만 |
|---|
| 2026.01.07 | ₩59,981 | ₩60,477 | ₩59,981 | ₩60,128 | +0.25% | 6천 |
|---|
| 2026.01.06 | ₩59,753 | ₩60,088 | ₩59,716 | ₩60,028 | +0.46% | 1.3만 |
|---|
| 2026.01.05 | ₩59,954 | ₩60,088 | ₩59,763 | ₩59,849 | -0.17% | 7.1천 |
|---|
| 2026.01.02 | ₩60,329 | ₩60,464 | ₩59,619 | ₩59,688 | -1.06% | 5.1천 |
|---|
| 2025.12.31 | ₩60,236 | ₩60,262 | ₩59,883 | ₩59,883 | -0.59% | 9.1천 |
|---|
| 2025.12.30 | ₩60,356 | ₩60,450 | ₩60,276 | ₩60,296 | -0.10% | 4.6천 |
|---|
| 2025.12.29 | ₩60,464 | ₩60,464 | ₩60,276 | ₩60,372 | -0.15% | 1.6만 |
|---|
| 2025.12.26 | ₩60,651 | ₩60,839 | ₩60,651 | ₩60,799 | +0.24% | 1.2만 |
|---|
| 2025.12.24 | ₩60,571 | ₩60,718 | ₩60,524 | ₩60,666 | +0.16% | 6.1천 |
|---|
| 2025.12.23 | ₩60,222 | ₩60,531 | ₩60,182 | ₩60,525 | +0.50% | 8천 |
|---|
| 2025.12.22 | ₩60,103 | ₩60,222 | ₩59,967 | ₩60,222 | +0.20% | 4.2천 |
|---|
| 2025.12.19 | ₩59,297 | ₩59,780 | ₩59,297 | ₩59,780 | +0.81% | 3.6만 |
|---|
| 2025.12.18 | ₩58,874 | ₩59,297 | ₩58,858 | ₩59,055 | +0.31% | 1.3만 |
|---|
| 2025.12.17 | ₩59,136 | ₩59,136 | ₩58,170 | ₩58,175 | -1.62% | 4.5천 |
|---|
| 2025.12.16 | ₩59,218 | ₩59,632 | ₩58,995 | ₩59,470 | +0.43% | 7.3천 |
|---|
| 2025.12.15 | ₩59,550 | ₩59,550 | ₩59,189 | ₩59,204 | -0.58% | 1만 |
|---|
| 2025.12.12 | ₩60,437 | ₩60,437 | ₩59,501 | ₩59,573 | -1.43% | 6.4천 |
|---|
| 2025.12.11 | ₩60,209 | ₩60,769 | ₩59,860 | ₩60,682 | +0.79% | 3.2천 |
|---|
| 2025.12.10 | ₩60,622 | ₩60,893 | ₩60,343 | ₩60,893 | +0.45% | 2.3천 |
|---|
| 2025.12.09 | ₩60,517 | ₩60,705 | ₩60,490 | ₩60,692 | +0.29% | 1.1만 |
|---|
| 2025.12.08 | ₩60,651 | ₩60,732 | ₩60,376 | ₩60,446 | -0.34% | 1.1만 |
|---|
| 2025.12.05 | ₩60,607 | ₩60,853 | ₩60,437 | ₩60,523 | -0.14% | 4.4천 |
|---|
| 2025.12.04 | ₩60,356 | ₩60,410 | ₩60,297 | ₩60,363 | +0.01% | 7.9천 |
|---|
| 2025.12.03 | ₩60,048 | ₩60,423 | ₩59,981 | ₩60,245 | +0.33% | 6.6천 |
|---|
| 2025.12.02 | ₩60,316 | ₩60,799 | ₩60,316 | ₩60,458 | +0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩59,915 | ₩60,329 | ₩59,820 | ₩60,081 | +0.28% | 1.3만 |
|---|
| 2025.11.28 | ₩60,289 | ₩60,394 | ₩60,236 | ₩60,394 | +0.17% | 2만 |
|---|
| 2025.11.26 | ₩60,209 | ₩60,396 | ₩59,994 | ₩60,257 | +0.08% | 5.5천 |
|---|
| 2025.11.25 | ₩59,230 | ₩59,726 | ₩58,774 | ₩59,720 | +0.83% | 1.2만 |
|---|
| 2025.11.24 | ₩58,760 | ₩59,415 | ₩58,705 | ₩59,415 | +1.11% | 7.1천 |
|---|
| 2025.11.21 | ₩57,929 | ₩58,371 | ₩57,392 | ₩57,914 | -0.03% | 5.4천 |
|---|
| 2025.11.20 | ₩60,021 | ₩60,423 | ₩57,723 | ₩57,797 | -3.71% | 1.5만 |
|---|
| 2025.11.19 | ₩58,733 | ₩59,189 | ₩58,586 | ₩58,944 | +0.36% | 9.4천 |
|---|
| 2025.11.18 | ₩58,733 | ₩58,800 | ₩57,982 | ₩58,425 | -0.53% | 7.5천 |
|---|
| 2025.11.17 | ₩59,710 | ₩59,753 | ₩58,908 | ₩59,121 | -0.99% | 1.2만 |
|---|
| 2025.11.14 | ₩58,653 | ₩59,954 | ₩58,653 | ₩59,635 | +1.67% | 3.4천 |
|---|
| 2025.11.13 | ₩60,301 | ₩60,544 | ₩59,417 | ₩59,619 | -1.13% | 4천 |
|---|
| 2025.11.12 | ₩60,967 | ₩61,000 | ₩60,598 | ₩61,000 | +0.05% | 6.4천 |
|---|
| 2025.11.11 | ₩60,792 | ₩60,893 | ₩60,490 | ₩60,796 | +0.01% | 4.5천 |
|---|
| 2025.11.10 | ₩60,464 | ₩61,148 | ₩60,464 | ₩61,074 | +1.01% | 7.6천 |
|---|
| 2025.11.07 | ₩59,075 | ₩59,640 | ₩58,680 | ₩59,640 | +0.96% | 9.4천 |
|---|
| 2025.11.06 | ₩60,638 | ₩60,638 | ₩59,892 | ₩59,892 | -1.23% | 1만 |
|---|
| 2025.11.05 | ₩60,826 | ₩61,282 | ₩60,651 | ₩61,024 | +0.33% | 1.8만 |
|---|
| 2025.11.04 | ₩61,402 | ₩61,402 | ₩60,757 | ₩60,757 | -1.05% | 4.6만 |
|---|
| 2025.11.03 | ₩62,033 | ₩62,129 | ₩61,738 | ₩61,738 | -0.48% | 5.2천 |
|---|
| 2025.10.31 | ₩62,099 | ₩62,099 | ₩61,443 | ₩61,553 | -0.88% | 6.4천 |
|---|
| 2025.10.30 | ₩61,597 | ₩61,754 | ₩61,362 | ₩61,385 | -0.34% | 2.8천 |
|---|
| 2025.10.29 | ₩62,556 | ₩62,569 | ₩62,221 | ₩62,348 | -0.33% | 5.2천 |
|---|
| 2025.10.28 | ₩61,657 | ₩62,154 | ₩61,523 | ₩62,003 | +0.56% | 5천 |
|---|
| 2025.10.27 | ₩61,134 | ₩61,355 | ₩61,040 | ₩61,355 | +0.36% | 5.4천 |
|---|
| 2025.10.24 | ₩60,249 | ₩60,571 | ₩60,249 | ₩60,403 | +0.26% | 2.3천 |
|---|
| 2025.10.23 | ₩59,330 | ₩59,860 | ₩59,330 | ₩59,753 | +0.71% | 4.9천 |
|---|
| 2025.10.22 | ₩59,766 | ₩59,766 | ₩58,841 | ₩59,220 | -0.91% | 6.9천 |
|---|
| 2025.10.21 | ₩59,545 | ₩59,739 | ₩59,492 | ₩59,619 | +0.12% | 3.4천 |
|---|
| 2025.10.20 | ₩59,672 | ₩59,766 | ₩59,605 | ₩59,698 | +0.04% | 9.4천 |
|---|
| 2025.10.17 | ₩58,680 | ₩59,196 | ₩58,492 | ₩59,196 | +0.88% | 1.8천 |
|---|
| 2025.10.16 | ₩59,484 | ₩59,605 | ₩58,680 | ₩58,929 | -0.93% | 2.4천 |
|---|
| 2025.10.15 | ₩59,417 | ₩59,739 | ₩58,998 | ₩59,156 | -0.44% | 6.9천 |
|---|
| 2025.10.14 | ₩58,774 | ₩58,949 | ₩58,272 | ₩58,949 | +0.30% | 4.8천 |
|---|
| 2025.10.13 | ₩59,230 | ₩59,632 | ₩59,230 | ₩59,596 | +0.62% | 3.7천 |
|---|
| 2025.10.10 | ₩60,477 | ₩60,477 | ₩58,307 | ₩58,307 | -3.59% | 1.2천 |
|---|