시장 데이터를 불러오는 중
전체 종목
Pacer Nasdaq International Patent Leaders ETF 과거 주가
Pacer Nasdaq International Patent Leaders ETF · PATN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Nasdaq International Patent Leaders ETF · PATN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,705 | ₩47,705 | ₩47,330 | ₩47,524 | -0.38% | 7.8만 |
| 2026.10.08 | ₩47,504 | ₩47,557 | ₩46,901 | ₩47,196 | -0.65% | 21.3만 |
| 2026.10.07 | ₩47,866 | ₩48,093 | ₩47,598 | ₩47,975 | +0.23% | 15.4만 |
| 2026.10.06 | ₩49,018 | ₩49,051 | ₩48,509 | ₩48,629 | -0.79% | 16.9만 |
| 2026.10.05 | ₩48,857 | ₩49,266 | ₩48,576 | ₩49,018 | +0.33% | 40.3만 |
| 2026.10.02 | ₩48,509 | ₩49,078 | ₩48,375 | ₩49,078 | +1.17% | 22.7만 |
| 2026.10.01 | ₩47,946 | ₩48,080 | ₩47,557 | ₩48,026 | +0.17% | 20.9만 |
| 2026.09.30 | ₩48,361 | ₩48,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,799 |
| -1.16% |
| 9.4만 |
| 2026.09.29 | ₩48,268 | ₩48,375 | ₩48,006 | ₩48,361 | +0.19% | 14.2만 |
|---|
| 2026.09.28 | ₩48,522 | ₩48,522 | ₩47,703 | ₩48,201 | -0.66% | 13.7만 |
|---|
| 2026.09.25 | ₩48,482 | ₩48,877 | ₩48,214 | ₩48,522 | +0.08% | 11.8만 |
|---|
| 2026.09.24 | ₩48,160 | ₩48,294 | ₩47,772 | ₩48,026 | -0.28% | 15.5만 |
|---|
| 2026.09.23 | ₩48,991 | ₩48,991 | ₩48,013 | ₩48,234 | -1.55% | 21.1만 |
|---|
| 2026.09.22 | ₩48,857 | ₩49,286 | ₩48,643 | ₩49,165 | +0.63% | 29.1만 |
|---|
| 2026.09.21 | ₩48,321 | ₩48,770 | ₩48,160 | ₩48,683 | +0.75% | 5.9만 |
|---|
| 2026.09.18 | ₩47,531 | ₩47,624 | ₩47,222 | ₩47,531 | 0.00% | 19.3만 |
|---|
| 2026.09.17 | ₩47,544 | ₩47,651 | ₩47,423 | ₩47,531 | -0.03% | 26.9만 |
|---|
| 2026.09.16 | ₩47,397 | ₩47,410 | ₩46,472 | ₩46,861 | -1.13% | 10.9만 |
|---|
| 2026.09.15 | ₩46,686 | ₩47,209 | ₩46,579 | ₩46,745 | +0.13% | 5.4만 |
|---|
| 2026.09.14 | ₩47,919 | ₩47,919 | ₩46,479 | ₩46,690 | -2.56% | 4.4만 |
|---|
| 2026.09.11 | ₩48,040 | ₩48,536 | ₩47,598 | ₩47,919 | -0.25% | 7.2만 |
|---|
| 2026.09.10 | ₩47,651 | ₩47,651 | ₩47,142 | ₩47,276 | -0.79% | 6만 |
|---|
| 2026.09.09 | ₩48,335 | ₩48,475 | ₩47,959 | ₩48,087 | -0.51% | 5.4만 |
|---|
| 2026.09.08 | ₩48,576 | ₩48,694 | ₩48,321 | ₩48,442 | -0.28% | 32.3만 |
|---|
| 2026.09.04 | ₩47,772 | ₩48,395 | ₩47,772 | ₩48,368 | +1.25% | 8.9만 |
|---|
| 2026.09.03 | ₩47,450 | ₩48,268 | ₩47,088 | ₩47,638 | +0.40% | 8.6만 |
|---|
| 2026.09.02 | ₩47,303 | ₩47,410 | ₩47,107 | ₩47,370 | +0.14% | 5만 |
|---|
| 2026.09.01 | ₩47,450 | ₩47,745 | ₩47,115 | ₩47,296 | -0.32% | 19.5만 |
|---|
| 2026.08.31 | ₩47,919 | ₩48,120 | ₩47,459 | ₩47,631 | -0.60% | 6.5만 |
|---|
| 2026.08.28 | ₩48,227 | ₩48,361 | ₩47,786 | ₩47,825 | -0.83% | 28.4만 |
|---|
| 2026.08.27 | ₩48,134 | ₩48,147 | ₩47,758 | ₩48,136 | +0.01% | 20.3만 |
|---|
| 2026.08.26 | ₩48,348 | ₩48,348 | ₩47,772 | ₩47,879 | -0.97% | 15.8만 |
|---|
| 2026.08.25 | ₩47,839 | ₩48,040 | ₩47,732 | ₩47,993 | +0.32% | 9.6만 |
|---|
| 2026.08.24 | ₩47,758 | ₩47,758 | ₩47,048 | ₩47,477 | -0.59% | 5.2만 |
|---|
| 2026.08.21 | ₩48,335 | ₩48,335 | ₩47,973 | ₩48,093 | -0.50% | 8.2만 |
|---|
| 2026.08.20 | ₩47,678 | ₩47,933 | ₩47,571 | ₩47,809 | +0.28% | 13.7만 |
|---|
| 2026.08.19 | ₩47,651 | ₩47,778 | ₩47,423 | ₩47,678 | +0.06% | 19.6만 |
|---|
| 2026.08.18 | ₩47,973 | ₩48,036 | ₩47,330 | ₩47,383 | -1.23% | 5.3만 |
|---|
| 2026.08.17 | ₩48,938 | ₩49,419 | ₩48,891 | ₩48,911 | -0.05% | 25.2만 |
|---|
| 2026.08.14 | ₩48,817 | ₩48,991 | ₩48,558 | ₩48,670 | -0.30% | 4.5만 |
|---|
| 2026.08.13 | ₩48,402 | ₩48,924 | ₩48,402 | ₩48,670 | +0.55% | 7만 |
|---|
| 2026.08.12 | ₩48,442 | ₩48,495 | ₩48,147 | ₩48,268 | -0.36% | 17.8만 |
|---|
| 2026.08.11 | ₩47,772 | ₩47,933 | ₩47,544 | ₩47,679 | -0.19% | 5.2만 |
|---|
| 2026.08.10 | ₩47,638 | ₩48,188 | ₩47,196 | ₩47,336 | -0.63% | 4.2만 |
|---|
| 2026.08.07 | ₩47,785 | ₩47,785 | ₩47,182 | ₩47,631 | -0.32% | 3.9만 |
|---|
| 2026.08.06 | ₩47,102 | ₩47,423 | ₩46,693 | ₩47,166 | +0.14% | 8.1만 |
|---|
| 2026.08.05 | ₩47,866 | ₩47,959 | ₩47,598 | ₩47,611 | -0.53% | 9.8만 |
|---|
| 2026.08.04 | ₩47,142 | ₩47,772 | ₩47,142 | ₩47,651 | +1.08% | 4.4만 |
|---|
| 2026.08.03 | ₩46,150 | ₩46,539 | ₩45,896 | ₩46,438 | +0.62% | 11만 |
|---|
| 2026.07.31 | ₩46,834 | ₩46,834 | ₩45,681 | ₩46,156 | -1.45% | 30.8만 |
|---|
| 2026.07.30 | ₩45,159 | ₩46,043 | ₩45,159 | ₩45,949 | +1.75% | 72.2만 |
|---|
| 2026.07.29 | ₩44,569 | ₩45,065 | ₩43,765 | ₩43,986 | -1.31% | 19.6만 |
|---|
| 2026.07.28 | ₩45,601 | ₩45,601 | ₩44,221 | ₩44,782 | -1.80% | 5.1만 |
|---|
| 2026.07.27 | ₩46,204 | ₩46,204 | ₩45,273 | ₩45,601 | -1.31% | 5.4만 |
|---|
| 2026.07.24 | ₩46,150 | ₩46,150 | ₩45,494 | ₩45,565 | -1.27% | 12만 |
|---|
| 2026.07.23 | ₩46,137 | ₩46,579 | ₩45,989 | ₩46,331 | +0.42% | 16만 |
|---|
| 2026.07.22 | ₩46,445 | ₩46,981 | ₩46,445 | ₩46,763 | +0.68% | 7.2만 |
|---|
| 2026.07.21 | ₩46,820 | ₩47,222 | ₩46,579 | ₩47,095 | +0.59% | 5.1만 |
|---|
| 2026.07.20 | ₩46,231 | ₩46,257 | ₩45,829 | ₩45,854 | -0.81% | 8.2만 |
|---|
| 2026.07.17 | ₩45,118 | ₩46,083 | ₩44,978 | ₩45,893 | +1.72% | 14.2만 |
|---|
| 2026.07.16 | ₩46,673 | ₩46,673 | ₩46,177 | ₩46,350 | -0.69% | 16.2만 |
|---|
| 2026.07.15 | ₩47,665 | ₩47,665 | ₩46,740 | ₩47,330 | -0.70% | 7.5만 |
|---|
| 2026.07.14 | ₩47,531 | ₩47,705 | ₩47,155 | ₩47,490 | -0.08% | 8.9만 |
|---|
| 2026.07.13 | ₩47,397 | ₩47,397 | ₩46,726 | ₩46,816 | -1.22% | 6.7만 |
|---|
| 2026.07.10 | ₩48,469 | ₩48,656 | ₩47,852 | ₩48,470 | +0.00% | 8.4만 |
|---|
| 2026.07.09 | ₩48,428 | ₩48,708 | ₩48,328 | ₩48,469 | +0.08% | 6.2만 |
|---|
| 2026.07.08 | ₩47,330 | ₩48,053 | ₩47,088 | ₩47,978 | +1.37% | 11.1만 |
|---|
| 2026.07.07 | ₩48,402 | ₩49,567 | ₩47,497 | ₩47,849 | -1.14% | 10.1만 |
|---|
| 2026.07.06 | ₩49,206 | ₩49,433 | ₩49,031 | ₩49,326 | +0.25% | 11.5만 |
|---|
| 2026.07.02 | ₩48,737 | ₩49,139 | ₩47,531 | ₩48,042 | -1.42% | 8.1만 |
|---|
| 2026.07.01 | ₩48,964 | ₩49,098 | ₩48,482 | ₩48,536 | -0.88% | 9.3만 |
|---|
| 2026.06.30 | ₩49,259 | ₩49,928 | ₩49,179 | ₩49,814 | +1.13% | 7.8만 |
|---|
| 2026.06.29 | ₩48,710 | ₩49,165 | ₩48,000 | ₩49,072 | +0.74% | 28.9만 |
|---|
| 2026.06.26 | ₩48,348 | ₩48,990 | ₩48,187 | ₩48,716 | +0.76% | 4.3만 |
|---|
| 2026.06.25 | ₩50,050 | ₩50,050 | ₩49,045 | ₩49,427 | -1.24% | 10.5만 |
|---|
| 2026.06.24 | ₩48,683 | ₩48,924 | ₩48,355 | ₩48,679 | -0.01% | 12.7만 |
|---|
| 2026.06.23 | ₩48,884 | ₩49,045 | ₩48,375 | ₩48,566 | -0.65% | 10.9만 |
|---|
| 2026.06.22 | ₩51,242 | ₩51,434 | ₩50,948 | ₩51,224 | -0.04% | 10만 |
|---|
| 2026.06.18 | ₩50,398 | ₩52,060 | ₩50,398 | ₩51,134 | +1.46% | 7.5만 |
|---|
| 2026.06.17 | ₩50,144 | ₩51,792 | ₩49,507 | ₩49,507 | -1.27% | 10.2만 |
|---|
| 2026.06.16 | ₩50,117 | ₩50,144 | ₩49,299 | ₩49,315 | -1.60% | 25.8만 |
|---|
| 2026.06.15 | ₩49,742 | ₩50,211 | ₩49,721 | ₩50,119 | +0.76% | 11.6만 |
|---|
| 2026.06.12 | ₩48,522 | ₩48,857 | ₩48,113 | ₩48,596 | +0.15% | 4만 |
|---|
| 2026.06.11 | ₩46,834 | ₩48,790 | ₩46,793 | ₩48,706 | +4.00% | 4.2만 |
|---|
| 2026.06.10 | ₩47,155 | ₩49,460 | ₩46,391 | ₩46,471 | -1.45% | 7.3만 |
|---|
| 2026.06.09 | ₩48,683 | ₩48,897 | ₩46,472 | ₩47,654 | -2.11% | 14.5만 |
|---|
| 2026.06.08 | ₩49,554 | ₩49,554 | ₩47,598 | ₩47,718 | -3.70% | 2.9만 |
|---|
| 2026.06.05 | ₩49,567 | ₩49,567 | ₩46,693 | ₩46,881 | -5.42% | 5.7만 |
|---|
| 2026.06.04 | ₩49,916 | ₩50,412 | ₩49,252 | ₩50,288 | +0.75% | 7.8만 |
|---|
| 2026.06.03 | ₩50,961 | ₩51,153 | ₩50,278 | ₩50,753 | -0.41% | 11만 |
|---|
| 2026.06.02 | ₩50,693 | ₩51,075 | ₩50,345 | ₩50,954 | +0.52% | 25.8만 |
|---|
| 2026.06.01 | ₩49,849 | ₩51,041 | ₩49,567 | ₩50,753 | +1.81% | 7.8만 |
|---|
| 2026.05.29 | ₩49,728 | ₩49,794 | ₩49,407 | ₩49,608 | -0.24% | 10.5만 |
|---|
| 2026.05.28 | ₩48,683 | ₩49,484 | ₩48,428 | ₩49,382 | +1.44% | 3.4만 |
|---|
| 2026.05.27 | ₩49,313 | ₩49,313 | ₩48,515 | ₩48,763 | -1.11% | 7.5만 |
|---|
| 2026.05.26 | ₩48,388 | ₩48,871 | ₩48,388 | ₩48,830 | +0.91% | 3.8만 |
|---|
| 2026.05.22 | ₩46,793 | ₩47,376 | ₩46,726 | ₩46,755 | -0.08% | 2.4만 |
|---|
| 2026.05.21 | ₩45,748 | ₩46,874 | ₩45,748 | ₩46,726 | +2.14% | 5.9만 |
|---|
| 2026.05.20 | ₩45,025 | ₩45,898 | ₩44,971 | ₩45,864 | +1.86% | 5만 |
|---|
| 2026.05.19 | ₩44,864 | ₩45,386 | ₩44,381 | ₩44,951 | +0.19% | 5.8만 |
|---|
| 2026.05.18 | ₩45,989 | ₩45,989 | ₩45,011 | ₩45,417 | -1.24% | 3.8만 |
|---|
| 2026.05.15 | ₩45,695 | ₩45,774 | ₩45,226 | ₩45,578 | -0.26% | 9.2만 |
|---|
| 2026.05.14 | ₩46,686 | ₩47,048 | ₩46,574 | ₩46,974 | +0.62% | 13.6만 |
|---|
| 2026.05.13 | ₩45,963 | ₩47,685 | ₩45,963 | ₩46,861 | +1.95% | 5.4만 |
|---|
| 2026.05.12 | ₩46,780 | ₩46,780 | ₩45,072 | ₩45,589 | -2.55% | 6만 |
|---|
| 2026.05.11 | ₩46,686 | ₩46,874 | ₩46,525 | ₩46,773 | +0.19% | 12.7만 |
|---|
| 2026.05.08 | ₩46,137 | ₩46,820 | ₩46,137 | ₩46,567 | +0.93% | 5.8만 |
|---|
| 2026.05.07 | ₩46,204 | ₩46,204 | ₩45,427 | ₩45,480 | -1.57% | 9.4만 |
|---|
| 2026.05.06 | ₩45,681 | ₩46,243 | ₩45,587 | ₩46,190 | +1.11% | 4.9만 |
|---|
| 2026.05.05 | ₩44,046 | ₩44,609 | ₩44,042 | ₩44,502 | +1.03% | 21.7만 |
|---|
| 2026.05.04 | ₩43,658 | ₩43,912 | ₩43,216 | ₩43,466 | -0.44% | 4.7만 |
|---|
| 2026.05.01 | ₩43,390 | ₩43,752 | ₩43,390 | ₩43,417 | +0.06% | 6.4만 |
|---|
| 2026.04.30 | ₩42,747 | ₩44,073 | ₩42,680 | ₩43,423 | +1.58% | 5.1만 |
|---|
| 2026.04.29 | ₩42,438 | ₩42,546 | ₩42,105 | ₩42,294 | -0.34% | 2.7만 |
|---|
| 2026.04.28 | ₩42,921 | ₩42,921 | ₩42,197 | ₩42,432 | -1.14% | 1.9만 |
|---|
| 2026.04.27 | ₩43,108 | ₩43,255 | ₩42,948 | ₩43,021 | -0.20% | 1.9만 |
|---|
| 2026.04.24 | ₩42,720 | ₩43,174 | ₩42,653 | ₩43,008 | +0.67% | 1.3만 |
|---|
| 2026.04.23 | ₩42,471 | ₩42,840 | ₩41,876 | ₩42,304 | -0.39% | 3.6만 |
|---|
| 2026.04.22 | ₩42,264 | ₩42,706 | ₩42,264 | ₩42,693 | +1.01% | 6만 |
|---|
| 2026.04.21 | ₩42,331 | ₩42,532 | ₩41,742 | ₩41,783 | -1.29% | 8.3만 |
|---|
| 2026.04.20 | ₩42,278 | ₩42,546 | ₩42,278 | ₩42,546 | +0.63% | 2.7만 |
|---|
| 2026.04.17 | ₩42,613 | ₩42,928 | ₩42,519 | ₩42,544 | -0.16% | 7.6만 |
|---|
| 2026.04.16 | ₩41,956 | ₩41,956 | ₩41,728 | ₩41,795 | -0.38% | 2.6만 |
|---|
| 2026.04.15 | ₩41,661 | ₩41,661 | ₩41,380 | ₩41,655 | -0.02% | 3.7만 |
|---|
| 2026.04.14 | ₩41,514 | ₩41,889 | ₩41,460 | ₩41,795 | +0.68% | 1.5만 |
|---|
| 2026.04.13 | ₩40,388 | ₩41,085 | ₩40,348 | ₩41,072 | +1.69% | 2.7만 |
|---|
| 2026.04.10 | ₩40,737 | ₩40,964 | ₩40,663 | ₩40,775 | +0.10% | 5만 |
|---|
| 2026.04.09 | ₩40,281 | ₩40,777 | ₩40,100 | ₩40,639 | +0.89% | 1.1만 |
|---|
| 2026.04.08 | ₩40,857 | ₩40,938 | ₩40,522 | ₩40,814 | -0.10% | 2.2만 |
|---|
| 2026.04.07 | ₩38,365 | ₩38,601 | ₩38,003 | ₩38,601 | +0.61% | 6.9만 |
|---|
| 2026.04.06 | ₩38,432 | ₩38,673 | ₩38,432 | ₩38,559 | +0.33% | 1.3만 |
|---|
| 2026.04.02 | ₩37,467 | ₩38,351 | ₩37,387 | ₩38,308 | +2.25% | 2.2만 |
|---|
| 2026.04.01 | ₩38,499 | ₩39,135 | ₩38,499 | ₩38,832 | +0.87% | 1.1만 |
|---|
| 2026.03.31 | ₩37,025 | ₩38,075 | ₩36,971 | ₩38,075 | +2.84% | 2.3만 |
|---|
| 2026.03.30 | ₩37,279 | ₩37,279 | ₩35,758 | ₩36,687 | -1.59% | 1.6만 |
|---|
| 2026.03.27 | ₩37,413 | ₩37,413 | ₩36,985 | ₩37,056 | -0.96% | 8.1천 |
|---|
| 2026.03.26 | ₩38,097 | ₩38,204 | ₩37,333 | ₩37,346 | -1.97% | 2.5만 |
|---|
| 2026.03.25 | ₩38,968 | ₩38,968 | ₩38,606 | ₩38,696 | -0.70% | 3.2만 |
|---|
| 2026.03.24 | ₩38,010 | ₩38,605 | ₩38,010 | ₩38,438 | +1.13% | 6.5만 |
|---|
| 2026.03.23 | ₩38,593 | ₩39,236 | ₩38,258 | ₩38,820 | +0.59% | 4.3만 |
|---|
| 2026.03.20 | ₩38,713 | ₩38,713 | ₩37,494 | ₩37,655 | -2.73% | 1.6만 |
|---|
| 2026.03.19 | ₩38,164 | ₩39,115 | ₩38,157 | ₩39,048 | +2.32% | 2.7만 |
|---|
| 2026.03.18 | ₩39,718 | ₩39,718 | ₩39,035 | ₩39,095 | -1.57% | 3.9만 |
|---|
| 2026.03.17 | ₩39,276 | ₩39,925 | ₩39,276 | ₩39,732 | +1.16% | 1.5만 |
|---|
| 2026.03.16 | ₩39,437 | ₩39,691 | ₩39,196 | ₩39,612 | +0.45% | 1.2만 |
|---|
| 2026.03.13 | ₩39,155 | ₩39,247 | ₩38,546 | ₩38,546 | -1.56% | 1.4만 |
|---|
| 2026.03.12 | ₩39,196 | ₩39,196 | ₩38,646 | ₩38,767 | -1.09% | 9.9천 |
|---|
| 2026.03.11 | ₩39,678 | ₩39,953 | ₩39,639 | ₩39,912 | +0.59% | 1.7만 |
|---|
| 2026.03.10 | ₩39,772 | ₩40,549 | ₩39,571 | ₩39,939 | +0.42% | 17.8만 |
|---|
| 2026.03.09 | ₩38,284 | ₩39,611 | ₩38,164 | ₩39,513 | +3.21% | 1.6만 |
|---|
| 2026.03.06 | ₩38,914 | ₩39,236 | ₩38,405 | ₩38,885 | -0.08% | 3.2만 |
|---|
| 2026.03.05 | ₩39,959 | ₩39,959 | ₩38,780 | ₩39,276 | -1.71% | 3.1만 |
|---|
| 2026.03.04 | ₩40,120 | ₩40,770 | ₩40,053 | ₩40,569 | +1.12% | 2.5만 |
|---|
| 2026.03.03 | ₩40,268 | ₩40,293 | ₩38,673 | ₩39,879 | -0.97% | 4.5만 |
|---|
| 2026.03.02 | ₩42,237 | ₩42,331 | ₩41,715 | ₩42,154 | -0.20% | 4.8만 |
|---|
| 2026.02.27 | ₩42,760 | ₩43,417 | ₩42,559 | ₩42,858 | +0.23% | 3.1만 |
|---|
| 2026.02.26 | ₩43,202 | ₩43,202 | ₩42,385 | ₩42,775 | -0.99% | 2만 |
|---|
| 2026.02.25 | ₩42,747 | ₩42,961 | ₩42,626 | ₩42,843 | +0.23% | 7.8만 |
|---|
| 2026.02.24 | ₩41,956 | ₩42,479 | ₩41,701 | ₩42,358 | +0.96% | 6만 |
|---|
| 2026.02.23 | ₩41,916 | ₩42,110 | ₩41,567 | ₩41,632 | -0.68% | 2.4만 |
|---|
| 2026.02.20 | ₩41,286 | ₩41,996 | ₩41,286 | ₩41,920 | +1.54% | 1.6만 |
|---|
| 2026.02.19 | ₩41,567 | ₩41,567 | ₩41,246 | ₩41,506 | -0.15% | 1.4만 |
|---|
| 2026.02.18 | ₩44,663 | ₩44,663 | ₩41,139 | ₩41,567 | -6.93% | 1.9만 |
|---|
| 2026.02.17 | ₩41,567 | ₩41,621 | ₩41,072 | ₩41,475 | -0.22% | 4.3만 |
|---|
| 2026.02.13 | ₩41,352 | ₩42,036 | ₩41,352 | ₩41,862 | +1.23% | 4.8만 |
|---|
| 2026.02.12 | ₩42,465 | ₩43,537 | ₩41,235 | ₩41,365 | -2.59% | 5.2만 |
|---|
| 2026.02.11 | ₩41,340 | ₩41,782 | ₩41,212 | ₩41,637 | +0.72% | 2.7만 |
|---|
| 2026.02.10 | ₩41,031 | ₩41,286 | ₩40,897 | ₩41,053 | +0.05% | 8.9만 |
|---|
| 2026.02.09 | ₩40,335 | ₩40,790 | ₩40,335 | ₩40,784 | +1.11% | 1.5만 |
|---|
| 2026.02.06 | ₩39,665 | ₩40,281 | ₩39,665 | ₩40,257 | +1.49% | 1.9만 |
|---|
| 2026.02.05 | ₩39,303 | ₩39,328 | ₩38,941 | ₩38,981 | -0.82% | 1만 |
|---|
| 2026.02.04 | ₩39,812 | ₩39,812 | ₩39,115 | ₩39,303 | -1.28% | 7.6천 |
|---|
| 2026.02.03 | ₩39,718 | ₩40,053 | ₩39,276 | ₩39,646 | -0.18% | 7.1천 |
|---|
| 2026.02.02 | ₩39,397 | ₩39,732 | ₩39,196 | ₩39,658 | +0.66% | 3.5천 |
|---|
| 2026.01.30 | ₩39,718 | ₩39,718 | ₩39,397 | ₩39,399 | -0.80% | 5.6천 |
|---|
| 2026.01.29 | ₩39,892 | ₩39,892 | ₩39,423 | ₩39,825 | -0.17% | 8.7천 |
|---|
| 2026.01.28 | ₩40,013 | ₩40,013 | ₩39,678 | ₩39,821 | -0.48% | 4.5천 |
|---|
| 2026.01.27 | ₩39,678 | ₩40,107 | ₩39,678 | ₩40,059 | +0.96% | 4.5만 |
|---|
| 2026.01.26 | ₩38,928 | ₩39,417 | ₩38,928 | ₩39,204 | +0.71% | 2만 |
|---|
| 2026.01.23 | ₩38,579 | ₩39,222 | ₩38,579 | ₩39,155 | +1.49% | 2.5만 |
|---|
| 2026.01.22 | ₩38,846 | ₩39,087 | ₩38,692 | ₩38,974 | +0.33% | 7.6만 |
|---|
| 2026.01.21 | ₩38,258 | ₩38,820 | ₩38,212 | ₩38,720 | +1.21% | 7.5만 |
|---|
| 2026.01.20 | ₩38,593 | ₩38,593 | ₩37,963 | ₩37,988 | -1.57% | 5.8천 |
|---|
| 2026.01.16 | ₩38,646 | ₩38,780 | ₩38,531 | ₩38,660 | +0.03% | 14.7만 |
|---|
| 2026.01.15 | ₩38,740 | ₩38,820 | ₩38,660 | ₩38,660 | -0.21% | 1만 |
|---|
| 2026.01.14 | ₩38,351 | ₩38,459 | ₩38,278 | ₩38,373 | +0.06% | 2.6만 |
|---|
| 2026.01.13 | ₩38,459 | ₩38,633 | ₩38,177 | ₩38,304 | -0.40% | 2.8만 |
|---|
| 2026.01.12 | ₩37,976 | ₩38,619 | ₩37,976 | ₩38,566 | +1.55% | 8.5천 |
|---|
| 2026.01.09 | ₩37,886 | ₩38,150 | ₩37,886 | ₩38,090 | +0.54% | 2.2천 |
|---|
| 2026.01.08 | ₩37,574 | ₩37,655 | ₩37,467 | ₩37,614 | +0.11% | 3.2만 |
|---|
| 2026.01.07 | ₩37,762 | ₩37,896 | ₩37,762 | ₩37,869 | +0.28% | 4.1천 |
|---|
| 2026.01.06 | ₩37,762 | ₩37,990 | ₩37,735 | ₩37,929 | +0.44% | 1.1만 |
|---|
| 2026.01.05 | ₩37,373 | ₩37,714 | ₩37,350 | ₩37,714 | +0.91% | 9.9천 |
|---|
| 2026.01.02 | ₩36,382 | ₩37,011 | ₩36,382 | ₩37,011 | +1.73% | 7.8천 |
|---|
| 2025.12.31 | ₩36,006 | ₩36,261 | ₩36,006 | ₩36,119 | +0.31% | 1.2만 |
|---|
| 2025.12.30 | ₩36,475 | ₩36,475 | ₩36,274 | ₩36,281 | -0.53% | 2.2천 |
|---|
| 2025.12.29 | ₩36,971 | ₩36,971 | ₩36,743 | ₩36,770 | -0.54% | 2.2천 |
|---|
| 2025.12.26 | ₩36,569 | ₩36,985 | ₩36,556 | ₩36,944 | +1.03% | 5.4천 |
|---|
| 2025.12.24 | ₩36,516 | ₩36,636 | ₩36,489 | ₩36,629 | +0.31% | 4.7천 |
|---|
| 2025.12.23 | ₩36,422 | ₩36,596 | ₩36,368 | ₩36,536 | +0.31% | 4.6천 |
|---|
| 2025.12.22 | ₩36,207 | ₩36,556 | ₩36,207 | ₩36,368 | +0.44% | 1.1만 |
|---|
| 2025.12.19 | ₩36,201 | ₩36,408 | ₩36,201 | ₩36,309 | +0.30% | 3.7천 |
|---|
| 2025.12.18 | ₩36,020 | ₩36,194 | ₩35,953 | ₩36,064 | +0.12% | 7.1천 |
|---|
| 2025.12.17 | ₩36,006 | ₩36,261 | ₩35,606 | ₩35,631 | -1.04% | 6.6천 |
|---|
| 2025.12.16 | ₩35,939 | ₩36,207 | ₩35,913 | ₩36,120 | +0.50% | 2.9만 |
|---|
| 2025.12.15 | ₩36,268 | ₩36,380 | ₩36,207 | ₩36,207 | -0.17% | 1.9천 |
|---|
| 2025.12.12 | ₩36,449 | ₩36,449 | ₩36,047 | ₩36,047 | -1.10% | 1천 |
|---|
| 2025.12.11 | ₩36,556 | ₩36,824 | ₩36,482 | ₩36,723 | +0.46% | 1.1만 |
|---|
| 2025.12.10 | ₩36,341 | ₩36,891 | ₩36,341 | ₩36,796 | +1.25% | 4.5천 |
|---|
| 2025.12.09 | ₩36,234 | ₩36,516 | ₩36,234 | ₩36,462 | +0.63% | 1.8만 |
|---|
| 2025.12.08 | ₩36,475 | ₩36,475 | ₩36,154 | ₩36,241 | -0.64% | 900 |
|---|
| 2025.12.05 | ₩36,382 | ₩36,382 | ₩36,245 | ₩36,348 | -0.09% | 3.3천 |
|---|
| 2025.12.04 | ₩36,060 | ₩36,194 | ₩36,060 | ₩36,194 | +0.37% | 2.3천 |
|---|
| 2025.12.03 | ₩35,685 | ₩35,926 | ₩35,685 | ₩35,926 | +0.68% | 2.4천 |
|---|
| 2025.12.02 | ₩35,567 | ₩35,792 | ₩35,567 | ₩35,718 | +0.43% | 5.9천 |
|---|
| 2025.12.01 | ₩35,511 | ₩35,698 | ₩35,511 | ₩35,631 | +0.34% | 2.4천 |
|---|
| 2025.11.28 | ₩35,564 | ₩35,725 | ₩35,564 | ₩35,685 | +0.34% | 400 |
|---|
| 2025.11.26 | ₩35,430 | ₩35,712 | ₩35,430 | ₩35,697 | +0.75% | 800 |
|---|
| 2025.11.25 | ₩34,988 | ₩35,283 | ₩34,841 | ₩35,269 | +0.80% | 1.1만 |
|---|
| 2025.11.24 | ₩34,800 | ₩34,981 | ₩34,800 | ₩34,981 | +0.52% | 400 |
|---|
| 2025.11.21 | ₩34,452 | ₩34,820 | ₩34,452 | ₩34,820 | +1.07% | 1.9천 |
|---|
| 2025.11.20 | ₩35,162 | ₩35,497 | ₩34,559 | ₩34,629 | -1.52% | 7천 |
|---|
| 2025.11.19 | ₩35,135 | ₩35,229 | ₩35,028 | ₩35,088 | -0.13% | 5.5천 |
|---|
| 2025.11.18 | ₩35,269 | ₩35,269 | ₩35,028 | ₩35,133 | -0.39% | 1.5천 |
|---|
| 2025.11.17 | ₩35,892 | ₩35,986 | ₩35,639 | ₩35,639 | -0.71% | 2.1천 |
|---|
| 2025.11.14 | ₩35,926 | ₩36,100 | ₩35,524 | ₩36,060 | +0.37% | 1만 |
|---|
| 2025.11.13 | ₩36,583 | ₩36,616 | ₩36,140 | ₩36,187 | -1.08% | 2.6천 |
|---|
| 2025.11.12 | ₩36,822 | ₩36,958 | ₩36,822 | ₩36,958 | +0.37% | 700 |
|---|
| 2025.11.11 | ₩36,569 | ₩36,703 | ₩36,569 | ₩36,663 | +0.26% | 1.3천 |
|---|
| 2025.11.10 | ₩36,167 | ₩36,516 | ₩36,167 | ₩36,516 | +0.96% | 1.4만 |
|---|
| 2025.11.07 | ₩36,382 | ₩36,382 | ₩35,417 | ₩35,856 | -1.44% | 7.3천 |
|---|
| 2025.11.06 | ₩36,382 | ₩36,390 | ₩36,382 | ₩36,388 | +0.02% | 1.7천 |
|---|
| 2025.11.05 | ₩36,288 | ₩36,449 | ₩36,221 | ₩36,423 | +0.37% | 6.2천 |
|---|
| 2025.11.04 | ₩36,408 | ₩36,569 | ₩36,323 | ₩36,323 | -0.24% | 6.4천 |
|---|
| 2025.11.03 | ₩36,824 | ₩37,092 | ₩36,824 | ₩37,074 | +0.68% | 3.2만 |
|---|
| 2025.10.31 | ₩36,663 | ₩36,730 | ₩36,663 | ₩36,717 | +0.15% | 3.5천 |
|---|
| 2025.10.30 | ₩36,958 | ₩36,958 | ₩36,737 | ₩36,737 | -0.60% | 4.6만 |
|---|
| 2025.10.29 | ₩36,824 | ₩37,222 | ₩36,824 | ₩37,052 | +0.62% | 5.1천 |
|---|
| 2025.10.28 | ₩36,851 | ₩36,958 | ₩36,851 | ₩36,871 | +0.05% | 1.3천 |
|---|
| 2025.10.27 | ₩36,730 | ₩37,156 | ₩36,730 | ₩37,125 | +1.08% | 2.4천 |
|---|
| 2025.10.24 | ₩36,542 | ₩36,650 | ₩36,542 | ₩36,549 | +0.02% | 1.1만 |
|---|
| 2025.10.23 | ₩36,127 | ₩36,367 | ₩36,127 | ₩36,367 | +0.66% | 3천 |
|---|
| 2025.10.22 | ₩36,181 | ₩36,181 | ₩35,939 | ₩36,087 | -0.26% | 2.3천 |
|---|
| 2025.10.21 | ₩36,529 | ₩36,529 | ₩36,427 | ₩36,427 | -0.28% | 200 |
|---|
| 2025.10.20 | ₩36,502 | ₩37,011 | ₩36,475 | ₩36,844 | +0.94% | 5.9천 |
|---|
| 2025.10.17 | ₩36,006 | ₩36,168 | ₩36,006 | ₩36,168 | +0.45% | 500 |
|---|
| 2025.10.16 | ₩35,939 | ₩36,193 | ₩35,899 | ₩36,154 | +0.60% | 4.4천 |
|---|
| 2025.10.15 | ₩35,658 | ₩35,697 | ₩35,658 | ₩35,697 | +0.11% | 400 |
|---|
| 2025.10.14 | ₩34,961 | ₩35,403 | ₩34,948 | ₩35,296 | +0.96% | 1.8천 |
|---|
| 2025.10.13 | ₩35,095 | ₩35,403 | ₩35,001 | ₩35,336 | +0.69% | 5.7천 |
|---|
| 2025.10.10 | ₩35,591 | ₩35,658 | ₩34,512 | ₩34,579 | -2.84% | 2.4천 |
|---|