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 | ₩47,564 | ₩47,564 | ₩47,190 | ₩47,384 | -0.38% | 7.8만 |
| 2026.10.08 | ₩47,364 | ₩47,417 | ₩46,762 | ₩47,056 | -0.65% | 21.3만 |
| 2026.10.07 | ₩47,724 | ₩47,952 | ₩47,457 | ₩47,834 | +0.23% | 15.4만 |
| 2026.10.06 | ₩48,873 | ₩48,907 | ₩48,366 | ₩48,486 | -0.79% | 16.9만 |
| 2026.10.05 | ₩48,713 | ₩49,121 | ₩48,433 | ₩48,873 | +0.33% | 40.3만 |
| 2026.10.02 | ₩48,366 | ₩48,934 | ₩48,232 | ₩48,934 | +1.17% | 22.7만 |
| 2026.10.01 | ₩47,805 | ₩47,938 | ₩47,417 | ₩47,885 | +0.17% | 20.9만 |
| 2026.09.30 | ₩48,219 | ₩48,219 | ₩47,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,658 |
| -1.16% |
| 9.4만 |
| 2026.09.29 | ₩48,125 | ₩48,232 | ₩47,865 | ₩48,219 | +0.19% | 14.2만 |
|---|
| 2026.09.28 | ₩48,379 | ₩48,379 | ₩47,563 | ₩48,058 | -0.66% | 13.7만 |
|---|
| 2026.09.25 | ₩48,339 | ₩48,733 | ₩48,072 | ₩48,379 | +0.08% | 11.8만 |
|---|
| 2026.09.24 | ₩48,018 | ₩48,152 | ₩47,631 | ₩47,885 | -0.28% | 15.5만 |
|---|
| 2026.09.23 | ₩48,847 | ₩48,847 | ₩47,871 | ₩48,092 | -1.55% | 21.1만 |
|---|
| 2026.09.22 | ₩48,713 | ₩49,141 | ₩48,499 | ₩49,020 | +0.63% | 29.1만 |
|---|
| 2026.09.21 | ₩48,179 | ₩48,626 | ₩48,018 | ₩48,539 | +0.75% | 5.9만 |
|---|
| 2026.09.18 | ₩47,390 | ₩47,484 | ₩47,083 | ₩47,390 | 0.00% | 19.3만 |
|---|
| 2026.09.17 | ₩47,404 | ₩47,511 | ₩47,284 | ₩47,390 | -0.03% | 26.9만 |
|---|
| 2026.09.16 | ₩47,257 | ₩47,270 | ₩46,335 | ₩46,722 | -1.13% | 10.9만 |
|---|
| 2026.09.15 | ₩46,549 | ₩47,070 | ₩46,442 | ₩46,607 | +0.13% | 5.4만 |
|---|
| 2026.09.14 | ₩47,778 | ₩47,778 | ₩46,342 | ₩46,553 | -2.56% | 4.4만 |
|---|
| 2026.09.11 | ₩47,898 | ₩48,392 | ₩47,457 | ₩47,778 | -0.25% | 7.2만 |
|---|
| 2026.09.10 | ₩47,511 | ₩47,511 | ₩47,003 | ₩47,137 | -0.79% | 6만 |
|---|
| 2026.09.09 | ₩48,192 | ₩48,332 | ₩47,818 | ₩47,945 | -0.51% | 5.4만 |
|---|
| 2026.09.08 | ₩48,433 | ₩48,550 | ₩48,179 | ₩48,299 | -0.28% | 32.3만 |
|---|
| 2026.09.04 | ₩47,631 | ₩48,252 | ₩47,631 | ₩48,225 | +1.25% | 8.9만 |
|---|
| 2026.09.03 | ₩47,310 | ₩48,125 | ₩46,949 | ₩47,497 | +0.40% | 8.6만 |
|---|
| 2026.09.02 | ₩47,163 | ₩47,270 | ₩46,968 | ₩47,230 | +0.14% | 5만 |
|---|
| 2026.09.01 | ₩47,310 | ₩47,604 | ₩46,976 | ₩47,157 | -0.32% | 19.5만 |
|---|
| 2026.08.31 | ₩47,778 | ₩47,978 | ₩47,320 | ₩47,491 | -0.60% | 6.5만 |
|---|
| 2026.08.28 | ₩48,085 | ₩48,219 | ₩47,646 | ₩47,684 | -0.83% | 28.4만 |
|---|
| 2026.08.27 | ₩47,992 | ₩48,005 | ₩47,618 | ₩47,994 | +0.01% | 20.3만 |
|---|
| 2026.08.26 | ₩48,205 | ₩48,205 | ₩47,631 | ₩47,738 | -0.97% | 15.8만 |
|---|
| 2026.08.25 | ₩47,698 | ₩47,898 | ₩47,591 | ₩47,851 | +0.32% | 9.6만 |
|---|
| 2026.08.24 | ₩47,618 | ₩47,618 | ₩46,909 | ₩47,337 | -0.59% | 5.2만 |
|---|
| 2026.08.21 | ₩48,192 | ₩48,192 | ₩47,831 | ₩47,952 | -0.50% | 8.2만 |
|---|
| 2026.08.20 | ₩47,537 | ₩47,791 | ₩47,430 | ₩47,668 | +0.28% | 13.7만 |
|---|
| 2026.08.19 | ₩47,511 | ₩47,638 | ₩47,284 | ₩47,537 | +0.06% | 19.6만 |
|---|
| 2026.08.18 | ₩47,831 | ₩47,894 | ₩47,190 | ₩47,243 | -1.23% | 5.3만 |
|---|
| 2026.08.17 | ₩48,793 | ₩49,273 | ₩48,747 | ₩48,767 | -0.05% | 25.2만 |
|---|
| 2026.08.14 | ₩48,673 | ₩48,847 | ₩48,415 | ₩48,526 | -0.30% | 4.5만 |
|---|
| 2026.08.13 | ₩48,259 | ₩48,780 | ₩48,259 | ₩48,526 | +0.55% | 7만 |
|---|
| 2026.08.12 | ₩48,299 | ₩48,352 | ₩48,005 | ₩48,125 | -0.36% | 17.8만 |
|---|
| 2026.08.11 | ₩47,631 | ₩47,791 | ₩47,404 | ₩47,539 | -0.19% | 5.2만 |
|---|
| 2026.08.10 | ₩47,497 | ₩48,046 | ₩47,056 | ₩47,197 | -0.63% | 4.2만 |
|---|
| 2026.08.07 | ₩47,644 | ₩47,644 | ₩47,043 | ₩47,491 | -0.32% | 3.9만 |
|---|
| 2026.08.06 | ₩46,963 | ₩47,284 | ₩46,555 | ₩47,027 | +0.14% | 8.1만 |
|---|
| 2026.08.05 | ₩47,724 | ₩47,818 | ₩47,457 | ₩47,471 | -0.53% | 9.8만 |
|---|
| 2026.08.04 | ₩47,003 | ₩47,631 | ₩47,003 | ₩47,511 | +1.08% | 4.4만 |
|---|
| 2026.08.03 | ₩46,014 | ₩46,402 | ₩45,760 | ₩46,302 | +0.62% | 11만 |
|---|
| 2026.07.31 | ₩46,696 | ₩46,696 | ₩45,547 | ₩46,020 | -1.45% | 30.8만 |
|---|
| 2026.07.30 | ₩45,026 | ₩45,907 | ₩45,026 | ₩45,814 | +1.75% | 72.2만 |
|---|
| 2026.07.29 | ₩44,438 | ₩44,932 | ₩43,636 | ₩43,856 | -1.31% | 19.6만 |
|---|
| 2026.07.28 | ₩45,466 | ₩45,466 | ₩44,090 | ₩44,650 | -1.80% | 5.1만 |
|---|
| 2026.07.27 | ₩46,068 | ₩46,068 | ₩45,139 | ₩45,466 | -1.31% | 5.4만 |
|---|
| 2026.07.24 | ₩46,014 | ₩46,014 | ₩45,360 | ₩45,430 | -1.27% | 12만 |
|---|
| 2026.07.23 | ₩46,001 | ₩46,442 | ₩45,854 | ₩46,195 | +0.42% | 16만 |
|---|
| 2026.07.22 | ₩46,308 | ₩46,843 | ₩46,308 | ₩46,625 | +0.68% | 7.2만 |
|---|
| 2026.07.21 | ₩46,682 | ₩47,083 | ₩46,442 | ₩46,956 | +0.59% | 5.1만 |
|---|
| 2026.07.20 | ₩46,094 | ₩46,121 | ₩45,694 | ₩45,719 | -0.81% | 8.2만 |
|---|
| 2026.07.17 | ₩44,985 | ₩45,947 | ₩44,845 | ₩45,758 | +1.72% | 14.2만 |
|---|
| 2026.07.16 | ₩46,535 | ₩46,535 | ₩46,041 | ₩46,213 | -0.69% | 16.2만 |
|---|
| 2026.07.15 | ₩47,524 | ₩47,524 | ₩46,602 | ₩47,190 | -0.70% | 7.5만 |
|---|
| 2026.07.14 | ₩47,390 | ₩47,564 | ₩47,016 | ₩47,350 | -0.08% | 8.9만 |
|---|
| 2026.07.13 | ₩47,257 | ₩47,257 | ₩46,589 | ₩46,678 | -1.22% | 6.7만 |
|---|
| 2026.07.10 | ₩48,326 | ₩48,513 | ₩47,711 | ₩48,327 | +0.00% | 8.4만 |
|---|
| 2026.07.09 | ₩48,286 | ₩48,565 | ₩48,185 | ₩48,326 | +0.08% | 6.2만 |
|---|
| 2026.07.08 | ₩47,190 | ₩47,911 | ₩46,949 | ₩47,837 | +1.37% | 11.1만 |
|---|
| 2026.07.07 | ₩48,259 | ₩49,421 | ₩47,357 | ₩47,708 | -1.14% | 10.1만 |
|---|
| 2026.07.06 | ₩49,060 | ₩49,288 | ₩48,887 | ₩49,181 | +0.25% | 11.5만 |
|---|
| 2026.07.02 | ₩48,593 | ₩48,994 | ₩47,390 | ₩47,901 | -1.42% | 8.1만 |
|---|
| 2026.07.01 | ₩48,820 | ₩48,954 | ₩48,339 | ₩48,392 | -0.88% | 9.3만 |
|---|
| 2026.06.30 | ₩49,114 | ₩49,781 | ₩49,034 | ₩49,667 | +1.13% | 7.8만 |
|---|
| 2026.06.29 | ₩48,566 | ₩49,020 | ₩47,858 | ₩48,927 | +0.74% | 28.9만 |
|---|
| 2026.06.26 | ₩48,205 | ₩48,845 | ₩48,045 | ₩48,573 | +0.76% | 4.3만 |
|---|
| 2026.06.25 | ₩49,902 | ₩49,902 | ₩48,900 | ₩49,281 | -1.24% | 10.5만 |
|---|
| 2026.06.24 | ₩48,539 | ₩48,780 | ₩48,212 | ₩48,535 | -0.01% | 12.7만 |
|---|
| 2026.06.23 | ₩48,740 | ₩48,900 | ₩48,232 | ₩48,423 | -0.65% | 10.9만 |
|---|
| 2026.06.22 | ₩51,091 | ₩51,282 | ₩50,797 | ₩51,073 | -0.04% | 10만 |
|---|
| 2026.06.18 | ₩50,250 | ₩51,906 | ₩50,250 | ₩50,983 | +1.46% | 7.5만 |
|---|
| 2026.06.17 | ₩49,996 | ₩51,639 | ₩49,361 | ₩49,361 | -1.27% | 10.2만 |
|---|
| 2026.06.16 | ₩49,969 | ₩49,996 | ₩49,154 | ₩49,170 | -1.60% | 25.8만 |
|---|
| 2026.06.15 | ₩49,595 | ₩50,063 | ₩49,575 | ₩49,972 | +0.76% | 11.6만 |
|---|
| 2026.06.12 | ₩48,379 | ₩48,713 | ₩47,972 | ₩48,453 | +0.15% | 4만 |
|---|
| 2026.06.11 | ₩46,696 | ₩48,646 | ₩46,656 | ₩48,562 | +4.00% | 4.2만 |
|---|
| 2026.06.10 | ₩47,016 | ₩49,314 | ₩46,255 | ₩46,334 | -1.45% | 7.3만 |
|---|
| 2026.06.09 | ₩48,539 | ₩48,753 | ₩46,335 | ₩47,513 | -2.11% | 14.5만 |
|---|
| 2026.06.08 | ₩49,408 | ₩49,408 | ₩47,457 | ₩47,577 | -3.70% | 2.9만 |
|---|
| 2026.06.05 | ₩49,421 | ₩49,421 | ₩46,555 | ₩46,742 | -5.42% | 5.7만 |
|---|
| 2026.06.04 | ₩49,769 | ₩50,263 | ₩49,107 | ₩50,140 | +0.75% | 7.8만 |
|---|
| 2026.06.03 | ₩50,811 | ₩51,002 | ₩50,129 | ₩50,604 | -0.41% | 11만 |
|---|
| 2026.06.02 | ₩50,544 | ₩50,924 | ₩50,196 | ₩50,804 | +0.52% | 25.8만 |
|---|
| 2026.06.01 | ₩49,702 | ₩50,891 | ₩49,421 | ₩50,604 | +1.81% | 7.8만 |
|---|
| 2026.05.29 | ₩49,582 | ₩49,647 | ₩49,261 | ₩49,461 | -0.24% | 10.5만 |
|---|
| 2026.05.28 | ₩48,539 | ₩49,338 | ₩48,286 | ₩49,237 | +1.44% | 3.4만 |
|---|
| 2026.05.27 | ₩49,167 | ₩49,167 | ₩48,372 | ₩48,620 | -1.11% | 7.5만 |
|---|
| 2026.05.26 | ₩48,245 | ₩48,726 | ₩48,245 | ₩48,686 | +0.91% | 3.8만 |
|---|
| 2026.05.22 | ₩46,656 | ₩47,237 | ₩46,589 | ₩46,617 | -0.08% | 2.4만 |
|---|
| 2026.05.21 | ₩45,613 | ₩46,736 | ₩45,613 | ₩46,589 | +2.14% | 5.9만 |
|---|
| 2026.05.20 | ₩44,892 | ₩45,763 | ₩44,839 | ₩45,728 | +1.86% | 5만 |
|---|
| 2026.05.19 | ₩44,732 | ₩45,253 | ₩44,251 | ₩44,818 | +0.19% | 5.8만 |
|---|
| 2026.05.18 | ₩45,854 | ₩45,854 | ₩44,879 | ₩45,283 | -1.24% | 3.8만 |
|---|
| 2026.05.15 | ₩45,560 | ₩45,639 | ₩45,092 | ₩45,444 | -0.26% | 9.2만 |
|---|
| 2026.05.14 | ₩46,549 | ₩46,909 | ₩46,436 | ₩46,836 | +0.62% | 13.6만 |
|---|
| 2026.05.13 | ₩45,827 | ₩47,544 | ₩45,827 | ₩46,722 | +1.95% | 5.4만 |
|---|
| 2026.05.12 | ₩46,642 | ₩46,642 | ₩44,939 | ₩45,454 | -2.55% | 6만 |
|---|
| 2026.05.11 | ₩46,549 | ₩46,736 | ₩46,388 | ₩46,636 | +0.19% | 12.7만 |
|---|
| 2026.05.08 | ₩46,001 | ₩46,682 | ₩46,001 | ₩46,430 | +0.93% | 5.8만 |
|---|
| 2026.05.07 | ₩46,068 | ₩46,068 | ₩45,293 | ₩45,346 | -1.57% | 9.4만 |
|---|
| 2026.05.06 | ₩45,547 | ₩46,106 | ₩45,453 | ₩46,054 | +1.11% | 4.9만 |
|---|
| 2026.05.05 | ₩43,917 | ₩44,478 | ₩43,913 | ₩44,371 | +1.03% | 21.7만 |
|---|
| 2026.05.04 | ₩43,529 | ₩43,783 | ₩43,088 | ₩43,338 | -0.44% | 4.7만 |
|---|
| 2026.05.01 | ₩43,262 | ₩43,623 | ₩43,262 | ₩43,289 | +0.06% | 6.4만 |
|---|
| 2026.04.30 | ₩42,621 | ₩43,943 | ₩42,554 | ₩43,295 | +1.58% | 5.1만 |
|---|
| 2026.04.29 | ₩42,313 | ₩42,420 | ₩41,981 | ₩42,169 | -0.34% | 2.7만 |
|---|
| 2026.04.28 | ₩42,794 | ₩42,794 | ₩42,073 | ₩42,307 | -1.14% | 1.9만 |
|---|
| 2026.04.27 | ₩42,981 | ₩43,127 | ₩42,821 | ₩42,895 | -0.20% | 1.9만 |
|---|
| 2026.04.24 | ₩42,594 | ₩43,047 | ₩42,527 | ₩42,881 | +0.67% | 1.3만 |
|---|
| 2026.04.23 | ₩42,345 | ₩42,714 | ₩41,752 | ₩42,180 | -0.39% | 3.6만 |
|---|
| 2026.04.22 | ₩42,140 | ₩42,581 | ₩42,140 | ₩42,567 | +1.01% | 6만 |
|---|
| 2026.04.21 | ₩42,206 | ₩42,407 | ₩41,619 | ₩41,660 | -1.29% | 8.3만 |
|---|
| 2026.04.20 | ₩42,153 | ₩42,420 | ₩42,153 | ₩42,420 | +0.63% | 2.7만 |
|---|
| 2026.04.17 | ₩42,487 | ₩42,801 | ₩42,394 | ₩42,419 | -0.16% | 7.6만 |
|---|
| 2026.04.16 | ₩41,832 | ₩41,832 | ₩41,605 | ₩41,672 | -0.38% | 2.6만 |
|---|
| 2026.04.15 | ₩41,538 | ₩41,538 | ₩41,258 | ₩41,532 | -0.02% | 3.7만 |
|---|
| 2026.04.14 | ₩41,391 | ₩41,766 | ₩41,338 | ₩41,672 | +0.68% | 1.5만 |
|---|
| 2026.04.13 | ₩40,269 | ₩40,964 | ₩40,229 | ₩40,951 | +1.69% | 2.7만 |
|---|
| 2026.04.10 | ₩40,617 | ₩40,844 | ₩40,543 | ₩40,655 | +0.10% | 5만 |
|---|
| 2026.04.09 | ₩40,162 | ₩40,657 | ₩39,982 | ₩40,519 | +0.89% | 1.1만 |
|---|
| 2026.04.08 | ₩40,737 | ₩40,817 | ₩40,403 | ₩40,694 | -0.10% | 2.2만 |
|---|
| 2026.04.07 | ₩38,252 | ₩38,487 | ₩37,891 | ₩38,487 | +0.61% | 6.9만 |
|---|
| 2026.04.06 | ₩38,318 | ₩38,559 | ₩38,318 | ₩38,445 | +0.33% | 1.3만 |
|---|
| 2026.04.02 | ₩37,357 | ₩38,238 | ₩37,276 | ₩38,196 | +2.25% | 2.2만 |
|---|
| 2026.04.01 | ₩38,385 | ₩39,020 | ₩38,385 | ₩38,718 | +0.87% | 1.1만 |
|---|
| 2026.03.31 | ₩36,916 | ₩37,963 | ₩36,862 | ₩37,963 | +2.84% | 2.3만 |
|---|
| 2026.03.30 | ₩37,169 | ₩37,169 | ₩35,653 | ₩36,579 | -1.59% | 1.6만 |
|---|
| 2026.03.27 | ₩37,303 | ₩37,303 | ₩36,876 | ₩36,946 | -0.96% | 8.1천 |
|---|
| 2026.03.26 | ₩37,984 | ₩38,091 | ₩37,223 | ₩37,236 | -1.97% | 2.5만 |
|---|
| 2026.03.25 | ₩38,853 | ₩38,853 | ₩38,492 | ₩38,582 | -0.70% | 3.2만 |
|---|
| 2026.03.24 | ₩37,898 | ₩38,491 | ₩37,898 | ₩38,325 | +1.13% | 6.5만 |
|---|
| 2026.03.23 | ₩38,479 | ₩39,120 | ₩38,145 | ₩38,706 | +0.59% | 4.3만 |
|---|
| 2026.03.20 | ₩38,599 | ₩38,599 | ₩37,383 | ₩37,544 | -2.73% | 1.6만 |
|---|
| 2026.03.19 | ₩38,051 | ₩39,000 | ₩38,045 | ₩38,933 | +2.32% | 2.7만 |
|---|
| 2026.03.18 | ₩39,601 | ₩39,601 | ₩38,920 | ₩38,980 | -1.57% | 3.9만 |
|---|
| 2026.03.17 | ₩39,160 | ₩39,807 | ₩39,160 | ₩39,614 | +1.16% | 1.5만 |
|---|
| 2026.03.16 | ₩39,321 | ₩39,574 | ₩39,080 | ₩39,496 | +0.45% | 1.2만 |
|---|
| 2026.03.13 | ₩39,040 | ₩39,131 | ₩38,432 | ₩38,432 | -1.56% | 1.4만 |
|---|
| 2026.03.12 | ₩39,080 | ₩39,080 | ₩38,532 | ₩38,653 | -1.09% | 9.9천 |
|---|
| 2026.03.11 | ₩39,561 | ₩39,835 | ₩39,522 | ₩39,795 | +0.59% | 1.7만 |
|---|
| 2026.03.10 | ₩39,655 | ₩40,429 | ₩39,454 | ₩39,822 | +0.42% | 17.8만 |
|---|
| 2026.03.09 | ₩38,172 | ₩39,494 | ₩38,051 | ₩39,397 | +3.21% | 1.6만 |
|---|
| 2026.03.06 | ₩38,799 | ₩39,120 | ₩38,292 | ₩38,770 | -0.08% | 3.2만 |
|---|
| 2026.03.05 | ₩39,842 | ₩39,842 | ₩38,666 | ₩39,160 | -1.71% | 3.1만 |
|---|
| 2026.03.04 | ₩40,002 | ₩40,650 | ₩39,935 | ₩40,450 | +1.12% | 2.5만 |
|---|
| 2026.03.03 | ₩40,149 | ₩40,174 | ₩38,559 | ₩39,761 | -0.97% | 4.5만 |
|---|
| 2026.03.02 | ₩42,113 | ₩42,206 | ₩41,592 | ₩42,030 | -0.20% | 4.8만 |
|---|
| 2026.02.27 | ₩42,634 | ₩43,289 | ₩42,434 | ₩42,732 | +0.23% | 3.1만 |
|---|
| 2026.02.26 | ₩43,075 | ₩43,075 | ₩42,260 | ₩42,649 | -0.99% | 2만 |
|---|
| 2026.02.25 | ₩42,621 | ₩42,834 | ₩42,500 | ₩42,717 | +0.23% | 7.8만 |
|---|
| 2026.02.24 | ₩41,832 | ₩42,353 | ₩41,578 | ₩42,233 | +0.96% | 6만 |
|---|
| 2026.02.23 | ₩41,792 | ₩41,986 | ₩41,445 | ₩41,509 | -0.68% | 2.4만 |
|---|
| 2026.02.20 | ₩41,164 | ₩41,872 | ₩41,164 | ₩41,796 | +1.54% | 1.6만 |
|---|
| 2026.02.19 | ₩41,445 | ₩41,445 | ₩41,124 | ₩41,383 | -0.15% | 1.4만 |
|---|
| 2026.02.18 | ₩44,531 | ₩44,531 | ₩41,017 | ₩41,445 | -6.93% | 1.9만 |
|---|
| 2026.02.17 | ₩41,445 | ₩41,498 | ₩40,951 | ₩41,353 | -0.22% | 4.3만 |
|---|
| 2026.02.13 | ₩41,230 | ₩41,913 | ₩41,230 | ₩41,739 | +1.23% | 4.8만 |
|---|
| 2026.02.12 | ₩42,340 | ₩43,409 | ₩41,114 | ₩41,243 | -2.59% | 5.2만 |
|---|
| 2026.02.11 | ₩41,218 | ₩41,659 | ₩41,091 | ₩41,514 | +0.72% | 2.7만 |
|---|
| 2026.02.10 | ₩40,910 | ₩41,164 | ₩40,777 | ₩40,932 | +0.05% | 8.9만 |
|---|
| 2026.02.09 | ₩40,216 | ₩40,670 | ₩40,216 | ₩40,663 | +1.11% | 1.5만 |
|---|
| 2026.02.06 | ₩39,548 | ₩40,162 | ₩39,548 | ₩40,138 | +1.49% | 1.9만 |
|---|
| 2026.02.05 | ₩39,187 | ₩39,212 | ₩38,826 | ₩38,866 | -0.82% | 1만 |
|---|
| 2026.02.04 | ₩39,695 | ₩39,695 | ₩39,000 | ₩39,187 | -1.28% | 7.6천 |
|---|
| 2026.02.03 | ₩39,601 | ₩39,935 | ₩39,160 | ₩39,529 | -0.18% | 7.1천 |
|---|
| 2026.02.02 | ₩39,280 | ₩39,614 | ₩39,080 | ₩39,541 | +0.66% | 3.5천 |
|---|
| 2026.01.30 | ₩39,601 | ₩39,601 | ₩39,280 | ₩39,283 | -0.80% | 5.6천 |
|---|
| 2026.01.29 | ₩39,775 | ₩39,775 | ₩39,307 | ₩39,708 | -0.17% | 8.7천 |
|---|
| 2026.01.28 | ₩39,895 | ₩39,895 | ₩39,561 | ₩39,704 | -0.48% | 4.5천 |
|---|
| 2026.01.27 | ₩39,561 | ₩39,989 | ₩39,561 | ₩39,940 | +0.96% | 4.5만 |
|---|
| 2026.01.26 | ₩38,813 | ₩39,301 | ₩38,813 | ₩39,088 | +0.71% | 2만 |
|---|
| 2026.01.23 | ₩38,465 | ₩39,107 | ₩38,465 | ₩39,040 | +1.49% | 2.5만 |
|---|
| 2026.01.22 | ₩38,731 | ₩38,972 | ₩38,578 | ₩38,860 | +0.33% | 7.6만 |
|---|
| 2026.01.21 | ₩38,145 | ₩38,706 | ₩38,099 | ₩38,606 | +1.21% | 7.5만 |
|---|
| 2026.01.20 | ₩38,479 | ₩38,479 | ₩37,851 | ₩37,876 | -1.57% | 5.8천 |
|---|
| 2026.01.16 | ₩38,532 | ₩38,666 | ₩38,417 | ₩38,546 | +0.03% | 14.7만 |
|---|
| 2026.01.15 | ₩38,626 | ₩38,706 | ₩38,546 | ₩38,546 | -0.21% | 1만 |
|---|
| 2026.01.14 | ₩38,238 | ₩38,345 | ₩38,165 | ₩38,260 | +0.06% | 2.6만 |
|---|
| 2026.01.13 | ₩38,345 | ₩38,519 | ₩38,065 | ₩38,192 | -0.40% | 2.8만 |
|---|
| 2026.01.12 | ₩37,864 | ₩38,506 | ₩37,864 | ₩38,452 | +1.55% | 8.5천 |
|---|
| 2026.01.09 | ₩37,775 | ₩38,038 | ₩37,775 | ₩37,978 | +0.54% | 2.2천 |
|---|
| 2026.01.08 | ₩37,463 | ₩37,544 | ₩37,357 | ₩37,503 | +0.11% | 3.2만 |
|---|
| 2026.01.07 | ₩37,650 | ₩37,784 | ₩37,650 | ₩37,757 | +0.28% | 4.1천 |
|---|
| 2026.01.06 | ₩37,650 | ₩37,878 | ₩37,624 | ₩37,817 | +0.44% | 1.1만 |
|---|
| 2026.01.05 | ₩37,263 | ₩37,602 | ₩37,240 | ₩37,602 | +0.91% | 9.9천 |
|---|
| 2026.01.02 | ₩36,274 | ₩36,902 | ₩36,274 | ₩36,902 | +1.73% | 7.8천 |
|---|
| 2025.12.31 | ₩35,900 | ₩36,154 | ₩35,900 | ₩36,012 | +0.31% | 1.2만 |
|---|
| 2025.12.30 | ₩36,368 | ₩36,368 | ₩36,167 | ₩36,174 | -0.53% | 2.2천 |
|---|
| 2025.12.29 | ₩36,862 | ₩36,862 | ₩36,635 | ₩36,662 | -0.54% | 2.2천 |
|---|
| 2025.12.26 | ₩36,461 | ₩36,876 | ₩36,448 | ₩36,835 | +1.03% | 5.4천 |
|---|
| 2025.12.24 | ₩36,408 | ₩36,528 | ₩36,381 | ₩36,521 | +0.31% | 4.7천 |
|---|
| 2025.12.23 | ₩36,314 | ₩36,488 | ₩36,261 | ₩36,428 | +0.31% | 4.6천 |
|---|
| 2025.12.22 | ₩36,101 | ₩36,448 | ₩36,101 | ₩36,261 | +0.44% | 1.1만 |
|---|
| 2025.12.19 | ₩36,094 | ₩36,301 | ₩36,094 | ₩36,202 | +0.30% | 3.7천 |
|---|
| 2025.12.18 | ₩35,914 | ₩36,087 | ₩35,847 | ₩35,958 | +0.12% | 7.1천 |
|---|
| 2025.12.17 | ₩35,900 | ₩36,154 | ₩35,501 | ₩35,526 | -1.04% | 6.6천 |
|---|
| 2025.12.16 | ₩35,833 | ₩36,101 | ₩35,807 | ₩36,014 | +0.50% | 2.9만 |
|---|
| 2025.12.15 | ₩36,161 | ₩36,273 | ₩36,101 | ₩36,101 | -0.17% | 1.9천 |
|---|
| 2025.12.12 | ₩36,341 | ₩36,341 | ₩35,940 | ₩35,940 | -1.10% | 1천 |
|---|
| 2025.12.11 | ₩36,448 | ₩36,715 | ₩36,375 | ₩36,615 | +0.46% | 1.1만 |
|---|
| 2025.12.10 | ₩36,234 | ₩36,782 | ₩36,234 | ₩36,687 | +1.25% | 4.5천 |
|---|
| 2025.12.09 | ₩36,127 | ₩36,408 | ₩36,127 | ₩36,354 | +0.63% | 1.8만 |
|---|
| 2025.12.08 | ₩36,368 | ₩36,368 | ₩36,047 | ₩36,134 | -0.64% | 900 |
|---|
| 2025.12.05 | ₩36,274 | ₩36,274 | ₩36,138 | ₩36,241 | -0.09% | 3.3천 |
|---|
| 2025.12.04 | ₩35,954 | ₩36,087 | ₩35,954 | ₩36,087 | +0.37% | 2.3천 |
|---|
| 2025.12.03 | ₩35,580 | ₩35,820 | ₩35,580 | ₩35,820 | +0.68% | 2.4천 |
|---|
| 2025.12.02 | ₩35,462 | ₩35,686 | ₩35,462 | ₩35,613 | +0.43% | 5.9천 |
|---|
| 2025.12.01 | ₩35,406 | ₩35,593 | ₩35,406 | ₩35,526 | +0.34% | 2.4천 |
|---|
| 2025.11.28 | ₩35,459 | ₩35,620 | ₩35,459 | ₩35,580 | +0.34% | 400 |
|---|
| 2025.11.26 | ₩35,326 | ₩35,606 | ₩35,326 | ₩35,592 | +0.75% | 800 |
|---|
| 2025.11.25 | ₩34,885 | ₩35,179 | ₩34,738 | ₩35,165 | +0.80% | 1.1만 |
|---|
| 2025.11.24 | ₩34,698 | ₩34,878 | ₩34,698 | ₩34,878 | +0.52% | 400 |
|---|
| 2025.11.21 | ₩34,350 | ₩34,718 | ₩34,350 | ₩34,718 | +1.07% | 1.9천 |
|---|
| 2025.11.20 | ₩35,058 | ₩35,392 | ₩34,457 | ₩34,527 | -1.52% | 7천 |
|---|
| 2025.11.19 | ₩35,032 | ₩35,125 | ₩34,925 | ₩34,985 | -0.13% | 5.5천 |
|---|
| 2025.11.18 | ₩35,165 | ₩35,165 | ₩34,925 | ₩35,029 | -0.39% | 1.5천 |
|---|
| 2025.11.17 | ₩35,787 | ₩35,880 | ₩35,534 | ₩35,534 | -0.71% | 2.1천 |
|---|
| 2025.11.14 | ₩35,820 | ₩35,994 | ₩35,419 | ₩35,954 | +0.37% | 1만 |
|---|
| 2025.11.13 | ₩36,475 | ₩36,508 | ₩36,034 | ₩36,081 | -1.08% | 2.6천 |
|---|
| 2025.11.12 | ₩36,714 | ₩36,849 | ₩36,714 | ₩36,849 | +0.37% | 700 |
|---|
| 2025.11.11 | ₩36,461 | ₩36,595 | ₩36,461 | ₩36,555 | +0.26% | 1.3천 |
|---|
| 2025.11.10 | ₩36,061 | ₩36,408 | ₩36,061 | ₩36,408 | +0.96% | 1.4만 |
|---|
| 2025.11.07 | ₩36,274 | ₩36,274 | ₩35,312 | ₩35,751 | -1.44% | 7.3천 |
|---|
| 2025.11.06 | ₩36,274 | ₩36,282 | ₩36,274 | ₩36,281 | +0.02% | 1.7천 |
|---|
| 2025.11.05 | ₩36,181 | ₩36,341 | ₩36,114 | ₩36,316 | +0.37% | 6.2천 |
|---|
| 2025.11.04 | ₩36,301 | ₩36,461 | ₩36,216 | ₩36,216 | -0.24% | 6.4천 |
|---|
| 2025.11.03 | ₩36,715 | ₩36,982 | ₩36,715 | ₩36,965 | +0.68% | 3.2만 |
|---|
| 2025.10.31 | ₩36,555 | ₩36,622 | ₩36,555 | ₩36,608 | +0.15% | 3.5천 |
|---|
| 2025.10.30 | ₩36,849 | ₩36,849 | ₩36,628 | ₩36,628 | -0.60% | 4.6만 |
|---|
| 2025.10.29 | ₩36,715 | ₩37,112 | ₩36,715 | ₩36,942 | +0.62% | 5.1천 |
|---|
| 2025.10.28 | ₩36,742 | ₩36,849 | ₩36,742 | ₩36,762 | +0.05% | 1.3천 |
|---|
| 2025.10.27 | ₩36,622 | ₩37,047 | ₩36,622 | ₩37,016 | +1.08% | 2.4천 |
|---|
| 2025.10.24 | ₩36,435 | ₩36,542 | ₩36,435 | ₩36,441 | +0.02% | 1.1만 |
|---|
| 2025.10.23 | ₩36,020 | ₩36,260 | ₩36,020 | ₩36,260 | +0.66% | 3천 |
|---|
| 2025.10.22 | ₩36,074 | ₩36,074 | ₩35,833 | ₩35,980 | -0.26% | 2.3천 |
|---|
| 2025.10.21 | ₩36,421 | ₩36,421 | ₩36,320 | ₩36,320 | -0.28% | 200 |
|---|
| 2025.10.20 | ₩36,395 | ₩36,902 | ₩36,368 | ₩36,735 | +0.94% | 5.9천 |
|---|
| 2025.10.17 | ₩35,900 | ₩36,062 | ₩35,900 | ₩36,062 | +0.45% | 500 |
|---|
| 2025.10.16 | ₩35,833 | ₩36,086 | ₩35,793 | ₩36,047 | +0.60% | 4.4천 |
|---|
| 2025.10.15 | ₩35,553 | ₩35,592 | ₩35,553 | ₩35,592 | +0.11% | 400 |
|---|
| 2025.10.14 | ₩34,858 | ₩35,299 | ₩34,845 | ₩35,192 | +0.96% | 1.8천 |
|---|
| 2025.10.13 | ₩34,992 | ₩35,299 | ₩34,898 | ₩35,232 | +0.69% | 5.7천 |
|---|
| 2025.10.10 | ₩35,486 | ₩35,553 | ₩34,410 | ₩34,477 | -2.84% | 2.4천 |
|---|