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 | ₩47,500 | ₩47,500 | ₩47,126 | ₩47,320 | -0.38% | 7.8만 |
| 2026.10.08 | ₩47,300 | ₩47,353 | ₩46,699 | ₩46,993 | -0.65% | 21.3만 |
| 2026.10.07 | ₩47,660 | ₩47,887 | ₩47,393 | ₩47,769 | +0.23% | 15.4만 |
| 2026.10.06 | ₩48,807 | ₩48,841 | ₩48,300 | ₩48,420 | -0.79% | 16.9만 |
| 2026.10.05 | ₩48,647 | ₩49,054 | ₩48,367 | ₩48,807 | +0.33% | 40.3만 |
| 2026.10.02 | ₩48,300 | ₩48,867 | ₩48,167 | ₩48,867 | +1.17% | 22.7만 |
| 2026.10.01 | ₩47,740 | ₩47,873 | ₩47,353 | ₩47,820 | +0.17% | 20.9만 |
| 2026.09.30 | ₩48,153 | ₩48,153 | ₩47,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,593 |
| -1.16% |
| 9.4만 |
| 2026.09.29 | ₩48,060 | ₩48,167 | ₩47,800 | ₩48,153 | +0.19% | 14.2만 |
|---|
| 2026.09.28 | ₩48,314 | ₩48,314 | ₩47,498 | ₩47,993 | -0.66% | 13.7만 |
|---|
| 2026.09.25 | ₩48,274 | ₩48,667 | ₩48,007 | ₩48,314 | +0.08% | 11.8만 |
|---|
| 2026.09.24 | ₩47,953 | ₩48,087 | ₩47,566 | ₩47,820 | -0.28% | 15.5만 |
|---|
| 2026.09.23 | ₩48,781 | ₩48,781 | ₩47,807 | ₩48,027 | -1.55% | 21.1만 |
|---|
| 2026.09.22 | ₩48,647 | ₩49,074 | ₩48,434 | ₩48,954 | +0.63% | 29.1만 |
|---|
| 2026.09.21 | ₩48,113 | ₩48,560 | ₩47,953 | ₩48,474 | +0.75% | 5.9만 |
|---|
| 2026.09.18 | ₩47,326 | ₩47,420 | ₩47,019 | ₩47,326 | 0.00% | 19.3만 |
|---|
| 2026.09.17 | ₩47,340 | ₩47,446 | ₩47,219 | ₩47,326 | -0.03% | 26.9만 |
|---|
| 2026.09.16 | ₩47,193 | ₩47,206 | ₩46,272 | ₩46,659 | -1.13% | 10.9만 |
|---|
| 2026.09.15 | ₩46,486 | ₩47,006 | ₩46,379 | ₩46,544 | +0.13% | 5.4만 |
|---|
| 2026.09.14 | ₩47,713 | ₩47,713 | ₩46,279 | ₩46,490 | -2.56% | 4.4만 |
|---|
| 2026.09.11 | ₩47,833 | ₩48,327 | ₩47,393 | ₩47,713 | -0.25% | 7.2만 |
|---|
| 2026.09.10 | ₩47,446 | ₩47,446 | ₩46,939 | ₩47,073 | -0.79% | 6만 |
|---|
| 2026.09.09 | ₩48,127 | ₩48,267 | ₩47,753 | ₩47,880 | -0.51% | 5.4만 |
|---|
| 2026.09.08 | ₩48,367 | ₩48,484 | ₩48,113 | ₩48,234 | -0.28% | 32.3만 |
|---|
| 2026.09.04 | ₩47,566 | ₩48,187 | ₩47,566 | ₩48,160 | +1.25% | 8.9만 |
|---|
| 2026.09.03 | ₩47,246 | ₩48,060 | ₩46,886 | ₩47,433 | +0.40% | 8.6만 |
|---|
| 2026.09.02 | ₩47,099 | ₩47,206 | ₩46,905 | ₩47,166 | +0.14% | 5만 |
|---|
| 2026.09.01 | ₩47,246 | ₩47,540 | ₩46,913 | ₩47,093 | -0.32% | 19.5만 |
|---|
| 2026.08.31 | ₩47,713 | ₩47,913 | ₩47,255 | ₩47,426 | -0.60% | 6.5만 |
|---|
| 2026.08.28 | ₩48,020 | ₩48,153 | ₩47,581 | ₩47,620 | -0.83% | 28.4만 |
|---|
| 2026.08.27 | ₩47,927 | ₩47,940 | ₩47,553 | ₩47,929 | +0.01% | 20.3만 |
|---|
| 2026.08.26 | ₩48,140 | ₩48,140 | ₩47,566 | ₩47,673 | -0.97% | 15.8만 |
|---|
| 2026.08.25 | ₩47,633 | ₩47,833 | ₩47,526 | ₩47,787 | +0.32% | 9.6만 |
|---|
| 2026.08.24 | ₩47,553 | ₩47,553 | ₩46,846 | ₩47,273 | -0.59% | 5.2만 |
|---|
| 2026.08.21 | ₩48,127 | ₩48,127 | ₩47,767 | ₩47,887 | -0.50% | 8.2만 |
|---|
| 2026.08.20 | ₩47,473 | ₩47,726 | ₩47,366 | ₩47,604 | +0.28% | 13.7만 |
|---|
| 2026.08.19 | ₩47,446 | ₩47,573 | ₩47,219 | ₩47,473 | +0.06% | 19.6만 |
|---|
| 2026.08.18 | ₩47,767 | ₩47,829 | ₩47,126 | ₩47,179 | -1.23% | 5.3만 |
|---|
| 2026.08.17 | ₩48,727 | ₩49,206 | ₩48,680 | ₩48,700 | -0.05% | 25.2만 |
|---|
| 2026.08.14 | ₩48,607 | ₩48,781 | ₩48,350 | ₩48,460 | -0.30% | 4.5만 |
|---|
| 2026.08.13 | ₩48,193 | ₩48,714 | ₩48,193 | ₩48,460 | +0.55% | 7만 |
|---|
| 2026.08.12 | ₩48,234 | ₩48,287 | ₩47,940 | ₩48,060 | -0.36% | 17.8만 |
|---|
| 2026.08.11 | ₩47,566 | ₩47,726 | ₩47,340 | ₩47,474 | -0.19% | 5.2만 |
|---|
| 2026.08.10 | ₩47,433 | ₩47,981 | ₩46,993 | ₩47,133 | -0.63% | 4.2만 |
|---|
| 2026.08.07 | ₩47,580 | ₩47,580 | ₩46,979 | ₩47,426 | -0.32% | 3.9만 |
|---|
| 2026.08.06 | ₩46,899 | ₩47,219 | ₩46,492 | ₩46,963 | +0.14% | 8.1만 |
|---|
| 2026.08.05 | ₩47,660 | ₩47,753 | ₩47,393 | ₩47,406 | -0.53% | 9.8만 |
|---|
| 2026.08.04 | ₩46,939 | ₩47,566 | ₩46,939 | ₩47,446 | +1.08% | 4.4만 |
|---|
| 2026.08.03 | ₩45,952 | ₩46,339 | ₩45,698 | ₩46,239 | +0.62% | 11만 |
|---|
| 2026.07.31 | ₩46,632 | ₩46,632 | ₩45,485 | ₩45,957 | -1.45% | 30.8만 |
|---|
| 2026.07.30 | ₩44,965 | ₩45,845 | ₩44,965 | ₩45,752 | +1.75% | 72.2만 |
|---|
| 2026.07.29 | ₩44,377 | ₩44,871 | ₩43,577 | ₩43,797 | -1.31% | 19.6만 |
|---|
| 2026.07.28 | ₩45,405 | ₩45,405 | ₩44,031 | ₩44,590 | -1.80% | 5.1만 |
|---|
| 2026.07.27 | ₩46,005 | ₩46,005 | ₩45,078 | ₩45,405 | -1.31% | 5.4만 |
|---|
| 2026.07.24 | ₩45,952 | ₩45,952 | ₩45,298 | ₩45,369 | -1.27% | 12만 |
|---|
| 2026.07.23 | ₩45,939 | ₩46,379 | ₩45,792 | ₩46,132 | +0.42% | 16만 |
|---|
| 2026.07.22 | ₩46,245 | ₩46,779 | ₩46,245 | ₩46,562 | +0.68% | 7.2만 |
|---|
| 2026.07.21 | ₩46,619 | ₩47,019 | ₩46,379 | ₩46,893 | +0.59% | 5.1만 |
|---|
| 2026.07.20 | ₩46,032 | ₩46,059 | ₩45,632 | ₩45,657 | -0.81% | 8.2만 |
|---|
| 2026.07.17 | ₩44,925 | ₩45,885 | ₩44,784 | ₩45,696 | +1.72% | 14.2만 |
|---|
| 2026.07.16 | ₩46,472 | ₩46,472 | ₩45,979 | ₩46,151 | -0.69% | 16.2만 |
|---|
| 2026.07.15 | ₩47,460 | ₩47,460 | ₩46,539 | ₩47,126 | -0.70% | 7.5만 |
|---|
| 2026.07.14 | ₩47,326 | ₩47,500 | ₩46,953 | ₩47,286 | -0.08% | 8.9만 |
|---|
| 2026.07.13 | ₩47,193 | ₩47,193 | ₩46,526 | ₩46,615 | -1.22% | 6.7만 |
|---|
| 2026.07.10 | ₩48,260 | ₩48,447 | ₩47,646 | ₩48,262 | +0.00% | 8.4만 |
|---|
| 2026.07.09 | ₩48,220 | ₩48,499 | ₩48,120 | ₩48,260 | +0.08% | 6.2만 |
|---|
| 2026.07.08 | ₩47,126 | ₩47,847 | ₩46,886 | ₩47,772 | +1.37% | 11.1만 |
|---|
| 2026.07.07 | ₩48,193 | ₩49,354 | ₩47,293 | ₩47,644 | -1.14% | 10.1만 |
|---|
| 2026.07.06 | ₩48,994 | ₩49,221 | ₩48,821 | ₩49,114 | +0.25% | 11.5만 |
|---|
| 2026.07.02 | ₩48,527 | ₩48,927 | ₩47,326 | ₩47,836 | -1.42% | 8.1만 |
|---|
| 2026.07.01 | ₩48,754 | ₩48,887 | ₩48,274 | ₩48,327 | -0.88% | 9.3만 |
|---|
| 2026.06.30 | ₩49,047 | ₩49,713 | ₩48,967 | ₩49,600 | +1.13% | 7.8만 |
|---|
| 2026.06.29 | ₩48,500 | ₩48,954 | ₩47,793 | ₩48,861 | +0.74% | 28.9만 |
|---|
| 2026.06.26 | ₩48,140 | ₩48,779 | ₩47,980 | ₩48,507 | +0.76% | 4.3만 |
|---|
| 2026.06.25 | ₩49,835 | ₩49,835 | ₩48,834 | ₩49,214 | -1.24% | 10.5만 |
|---|
| 2026.06.24 | ₩48,474 | ₩48,714 | ₩48,147 | ₩48,470 | -0.01% | 12.7만 |
|---|
| 2026.06.23 | ₩48,674 | ₩48,834 | ₩48,167 | ₩48,358 | -0.65% | 10.9만 |
|---|
| 2026.06.22 | ₩51,022 | ₩51,213 | ₩50,729 | ₩51,003 | -0.04% | 10만 |
|---|
| 2026.06.18 | ₩50,182 | ₩51,836 | ₩50,182 | ₩50,914 | +1.46% | 7.5만 |
|---|
| 2026.06.17 | ₩49,928 | ₩51,569 | ₩49,294 | ₩49,294 | -1.27% | 10.2만 |
|---|
| 2026.06.16 | ₩49,901 | ₩49,928 | ₩49,087 | ₩49,103 | -1.60% | 25.8만 |
|---|
| 2026.06.15 | ₩49,528 | ₩49,995 | ₩49,508 | ₩49,904 | +0.76% | 11.6만 |
|---|
| 2026.06.12 | ₩48,314 | ₩48,647 | ₩47,907 | ₩48,387 | +0.15% | 4만 |
|---|
| 2026.06.11 | ₩46,632 | ₩48,580 | ₩46,592 | ₩48,496 | +4.00% | 4.2만 |
|---|
| 2026.06.10 | ₩46,953 | ₩49,248 | ₩46,192 | ₩46,271 | -1.45% | 7.3만 |
|---|
| 2026.06.09 | ₩48,474 | ₩48,687 | ₩46,272 | ₩47,449 | -2.11% | 14.5만 |
|---|
| 2026.06.08 | ₩49,341 | ₩49,341 | ₩47,393 | ₩47,513 | -3.70% | 2.9만 |
|---|
| 2026.06.05 | ₩49,354 | ₩49,354 | ₩46,492 | ₩46,679 | -5.42% | 5.7만 |
|---|
| 2026.06.04 | ₩49,701 | ₩50,195 | ₩49,041 | ₩50,072 | +0.75% | 7.8만 |
|---|
| 2026.06.03 | ₩50,742 | ₩50,933 | ₩50,061 | ₩50,535 | -0.41% | 11만 |
|---|
| 2026.06.02 | ₩50,475 | ₩50,855 | ₩50,128 | ₩50,735 | +0.52% | 25.8만 |
|---|
| 2026.06.01 | ₩49,634 | ₩50,822 | ₩49,354 | ₩50,535 | +1.81% | 7.8만 |
|---|
| 2026.05.29 | ₩49,514 | ₩49,580 | ₩49,194 | ₩49,394 | -0.24% | 10.5만 |
|---|
| 2026.05.28 | ₩48,474 | ₩49,272 | ₩48,220 | ₩49,170 | +1.44% | 3.4만 |
|---|
| 2026.05.27 | ₩49,101 | ₩49,101 | ₩48,307 | ₩48,554 | -1.11% | 7.5만 |
|---|
| 2026.05.26 | ₩48,180 | ₩48,660 | ₩48,180 | ₩48,620 | +0.91% | 3.8만 |
|---|
| 2026.05.22 | ₩46,592 | ₩47,173 | ₩46,526 | ₩46,554 | -0.08% | 2.4만 |
|---|
| 2026.05.21 | ₩45,552 | ₩46,672 | ₩45,552 | ₩46,526 | +2.14% | 5.9만 |
|---|
| 2026.05.20 | ₩44,831 | ₩45,701 | ₩44,778 | ₩45,666 | +1.86% | 5만 |
|---|
| 2026.05.19 | ₩44,671 | ₩45,191 | ₩44,191 | ₩44,758 | +0.19% | 5.8만 |
|---|
| 2026.05.18 | ₩45,792 | ₩45,792 | ₩44,818 | ₩45,222 | -1.24% | 3.8만 |
|---|
| 2026.05.15 | ₩45,498 | ₩45,577 | ₩45,031 | ₩45,382 | -0.26% | 9.2만 |
|---|
| 2026.05.14 | ₩46,486 | ₩46,846 | ₩46,374 | ₩46,772 | +0.62% | 13.6만 |
|---|
| 2026.05.13 | ₩45,765 | ₩47,480 | ₩45,765 | ₩46,659 | +1.95% | 5.4만 |
|---|
| 2026.05.12 | ₩46,579 | ₩46,579 | ₩44,878 | ₩45,393 | -2.55% | 6만 |
|---|
| 2026.05.11 | ₩46,486 | ₩46,672 | ₩46,326 | ₩46,572 | +0.19% | 12.7만 |
|---|
| 2026.05.08 | ₩45,939 | ₩46,619 | ₩45,939 | ₩46,367 | +0.93% | 5.8만 |
|---|
| 2026.05.07 | ₩46,005 | ₩46,005 | ₩45,231 | ₩45,285 | -1.57% | 9.4만 |
|---|
| 2026.05.06 | ₩45,485 | ₩46,044 | ₩45,392 | ₩45,992 | +1.11% | 4.9만 |
|---|
| 2026.05.05 | ₩43,857 | ₩44,418 | ₩43,853 | ₩44,311 | +1.03% | 21.7만 |
|---|
| 2026.05.04 | ₩43,470 | ₩43,724 | ₩43,030 | ₩43,279 | -0.44% | 4.7만 |
|---|
| 2026.05.01 | ₩43,203 | ₩43,564 | ₩43,203 | ₩43,230 | +0.06% | 6.4만 |
|---|
| 2026.04.30 | ₩42,563 | ₩43,884 | ₩42,496 | ₩43,237 | +1.58% | 5.1만 |
|---|
| 2026.04.29 | ₩42,256 | ₩42,363 | ₩41,924 | ₩42,112 | -0.34% | 2.7만 |
|---|
| 2026.04.28 | ₩42,736 | ₩42,736 | ₩42,016 | ₩42,249 | -1.14% | 1.9만 |
|---|
| 2026.04.27 | ₩42,923 | ₩43,069 | ₩42,763 | ₩42,836 | -0.20% | 1.9만 |
|---|
| 2026.04.24 | ₩42,536 | ₩42,989 | ₩42,469 | ₩42,823 | +0.67% | 1.3만 |
|---|
| 2026.04.23 | ₩42,288 | ₩42,656 | ₩41,696 | ₩42,123 | -0.39% | 3.6만 |
|---|
| 2026.04.22 | ₩42,083 | ₩42,523 | ₩42,083 | ₩42,510 | +1.01% | 6만 |
|---|
| 2026.04.21 | ₩42,149 | ₩42,349 | ₩41,562 | ₩41,604 | -1.29% | 8.3만 |
|---|
| 2026.04.20 | ₩42,096 | ₩42,363 | ₩42,096 | ₩42,363 | +0.63% | 2.7만 |
|---|
| 2026.04.17 | ₩42,429 | ₩42,743 | ₩42,336 | ₩42,361 | -0.16% | 7.6만 |
|---|
| 2026.04.16 | ₩41,776 | ₩41,776 | ₩41,549 | ₩41,616 | -0.38% | 2.6만 |
|---|
| 2026.04.15 | ₩41,482 | ₩41,482 | ₩41,202 | ₩41,475 | -0.02% | 3.7만 |
|---|
| 2026.04.14 | ₩41,335 | ₩41,709 | ₩41,282 | ₩41,616 | +0.68% | 1.5만 |
|---|
| 2026.04.13 | ₩40,215 | ₩40,908 | ₩40,175 | ₩40,895 | +1.69% | 2.7만 |
|---|
| 2026.04.10 | ₩40,562 | ₩40,788 | ₩40,488 | ₩40,600 | +0.10% | 5만 |
|---|
| 2026.04.09 | ₩40,108 | ₩40,602 | ₩39,928 | ₩40,464 | +0.89% | 1.1만 |
|---|
| 2026.04.08 | ₩40,682 | ₩40,762 | ₩40,348 | ₩40,639 | -0.10% | 2.2만 |
|---|
| 2026.04.07 | ₩38,200 | ₩38,435 | ₩37,840 | ₩38,435 | +0.61% | 6.9만 |
|---|
| 2026.04.06 | ₩38,267 | ₩38,507 | ₩38,267 | ₩38,393 | +0.33% | 1.3만 |
|---|
| 2026.04.02 | ₩37,306 | ₩38,187 | ₩37,226 | ₩38,144 | +2.25% | 2.2만 |
|---|
| 2026.04.01 | ₩38,333 | ₩38,967 | ₩38,333 | ₩38,666 | +0.87% | 1.1만 |
|---|
| 2026.03.31 | ₩36,866 | ₩37,912 | ₩36,812 | ₩37,912 | +2.84% | 2.3만 |
|---|
| 2026.03.30 | ₩37,119 | ₩37,119 | ₩35,605 | ₩36,529 | -1.59% | 1.6만 |
|---|
| 2026.03.27 | ₩37,253 | ₩37,253 | ₩36,826 | ₩36,896 | -0.96% | 8.1천 |
|---|
| 2026.03.26 | ₩37,933 | ₩38,040 | ₩37,172 | ₩37,186 | -1.97% | 2.5만 |
|---|
| 2026.03.25 | ₩38,800 | ₩38,800 | ₩38,440 | ₩38,529 | -0.70% | 3.2만 |
|---|
| 2026.03.24 | ₩37,846 | ₩38,439 | ₩37,846 | ₩38,273 | +1.13% | 6.5만 |
|---|
| 2026.03.23 | ₩38,427 | ₩39,067 | ₩38,093 | ₩38,654 | +0.59% | 4.3만 |
|---|
| 2026.03.20 | ₩38,547 | ₩38,547 | ₩37,333 | ₩37,493 | -2.73% | 1.6만 |
|---|
| 2026.03.19 | ₩38,000 | ₩38,947 | ₩37,993 | ₩38,880 | +2.32% | 2.7만 |
|---|
| 2026.03.18 | ₩39,547 | ₩39,547 | ₩38,867 | ₩38,927 | -1.57% | 3.9만 |
|---|
| 2026.03.17 | ₩39,107 | ₩39,753 | ₩39,107 | ₩39,561 | +1.16% | 1.5만 |
|---|
| 2026.03.16 | ₩39,267 | ₩39,521 | ₩39,027 | ₩39,442 | +0.45% | 1.2만 |
|---|
| 2026.03.13 | ₩38,987 | ₩39,078 | ₩38,380 | ₩38,380 | -1.56% | 1.4만 |
|---|
| 2026.03.12 | ₩39,027 | ₩39,027 | ₩38,480 | ₩38,600 | -1.09% | 9.9천 |
|---|
| 2026.03.11 | ₩39,507 | ₩39,781 | ₩39,469 | ₩39,741 | +0.59% | 1.7만 |
|---|
| 2026.03.10 | ₩39,601 | ₩40,375 | ₩39,401 | ₩39,768 | +0.42% | 17.8만 |
|---|
| 2026.03.09 | ₩38,120 | ₩39,441 | ₩38,000 | ₩39,343 | +3.21% | 1.6만 |
|---|
| 2026.03.06 | ₩38,747 | ₩39,067 | ₩38,240 | ₩38,718 | -0.08% | 3.2만 |
|---|
| 2026.03.05 | ₩39,788 | ₩39,788 | ₩38,613 | ₩39,107 | -1.71% | 3.1만 |
|---|
| 2026.03.04 | ₩39,948 | ₩40,595 | ₩39,881 | ₩40,395 | +1.12% | 2.5만 |
|---|
| 2026.03.03 | ₩40,095 | ₩40,120 | ₩38,507 | ₩39,708 | -0.97% | 4.5만 |
|---|
| 2026.03.02 | ₩42,056 | ₩42,149 | ₩41,536 | ₩41,973 | -0.20% | 4.8만 |
|---|
| 2026.02.27 | ₩42,576 | ₩43,230 | ₩42,376 | ₩42,674 | +0.23% | 3.1만 |
|---|
| 2026.02.26 | ₩43,017 | ₩43,017 | ₩42,203 | ₩42,591 | -0.99% | 2만 |
|---|
| 2026.02.25 | ₩42,563 | ₩42,776 | ₩42,443 | ₩42,659 | +0.23% | 7.8만 |
|---|
| 2026.02.24 | ₩41,776 | ₩42,296 | ₩41,522 | ₩42,176 | +0.96% | 6만 |
|---|
| 2026.02.23 | ₩41,736 | ₩41,929 | ₩41,389 | ₩41,453 | -0.68% | 2.4만 |
|---|
| 2026.02.20 | ₩41,109 | ₩41,816 | ₩41,109 | ₩41,740 | +1.54% | 1.6만 |
|---|
| 2026.02.19 | ₩41,389 | ₩41,389 | ₩41,069 | ₩41,327 | -0.15% | 1.4만 |
|---|
| 2026.02.18 | ₩44,471 | ₩44,471 | ₩40,962 | ₩41,389 | -6.93% | 1.9만 |
|---|
| 2026.02.17 | ₩41,389 | ₩41,442 | ₩40,895 | ₩41,297 | -0.22% | 4.3만 |
|---|
| 2026.02.13 | ₩41,174 | ₩41,856 | ₩41,174 | ₩41,682 | +1.23% | 4.8만 |
|---|
| 2026.02.12 | ₩42,283 | ₩43,350 | ₩41,058 | ₩41,187 | -2.59% | 5.2만 |
|---|
| 2026.02.11 | ₩41,162 | ₩41,602 | ₩41,035 | ₩41,458 | +0.72% | 2.7만 |
|---|
| 2026.02.10 | ₩40,855 | ₩41,109 | ₩40,722 | ₩40,876 | +0.05% | 8.9만 |
|---|
| 2026.02.09 | ₩40,161 | ₩40,615 | ₩40,161 | ₩40,608 | +1.11% | 1.5만 |
|---|
| 2026.02.06 | ₩39,494 | ₩40,108 | ₩39,494 | ₩40,084 | +1.49% | 1.9만 |
|---|
| 2026.02.05 | ₩39,134 | ₩39,159 | ₩38,774 | ₩38,814 | -0.82% | 1만 |
|---|
| 2026.02.04 | ₩39,641 | ₩39,641 | ₩38,947 | ₩39,134 | -1.28% | 7.6천 |
|---|
| 2026.02.03 | ₩39,547 | ₩39,881 | ₩39,107 | ₩39,475 | -0.18% | 7.1천 |
|---|
| 2026.02.02 | ₩39,227 | ₩39,561 | ₩39,027 | ₩39,487 | +0.66% | 3.5천 |
|---|
| 2026.01.30 | ₩39,547 | ₩39,547 | ₩39,227 | ₩39,230 | -0.80% | 5.6천 |
|---|
| 2026.01.29 | ₩39,721 | ₩39,721 | ₩39,254 | ₩39,654 | -0.17% | 8.7천 |
|---|
| 2026.01.28 | ₩39,841 | ₩39,841 | ₩39,507 | ₩39,650 | -0.48% | 4.5천 |
|---|
| 2026.01.27 | ₩39,507 | ₩39,934 | ₩39,507 | ₩39,886 | +0.96% | 4.5만 |
|---|
| 2026.01.26 | ₩38,760 | ₩39,247 | ₩38,760 | ₩39,035 | +0.71% | 2만 |
|---|
| 2026.01.23 | ₩38,413 | ₩39,054 | ₩38,413 | ₩38,987 | +1.49% | 2.5만 |
|---|
| 2026.01.22 | ₩38,679 | ₩38,919 | ₩38,525 | ₩38,807 | +0.33% | 7.6만 |
|---|
| 2026.01.21 | ₩38,093 | ₩38,654 | ₩38,048 | ₩38,553 | +1.21% | 7.5만 |
|---|
| 2026.01.20 | ₩38,427 | ₩38,427 | ₩37,800 | ₩37,825 | -1.57% | 5.8천 |
|---|
| 2026.01.16 | ₩38,480 | ₩38,613 | ₩38,365 | ₩38,493 | +0.03% | 14.7만 |
|---|
| 2026.01.15 | ₩38,573 | ₩38,654 | ₩38,493 | ₩38,493 | -0.21% | 1만 |
|---|
| 2026.01.14 | ₩38,187 | ₩38,293 | ₩38,113 | ₩38,208 | +0.06% | 2.6만 |
|---|
| 2026.01.13 | ₩38,293 | ₩38,467 | ₩38,013 | ₩38,140 | -0.40% | 2.8만 |
|---|
| 2026.01.12 | ₩37,813 | ₩38,453 | ₩37,813 | ₩38,400 | +1.55% | 8.5천 |
|---|
| 2026.01.09 | ₩37,724 | ₩37,986 | ₩37,724 | ₩37,926 | +0.54% | 2.2천 |
|---|
| 2026.01.08 | ₩37,413 | ₩37,493 | ₩37,306 | ₩37,453 | +0.11% | 3.2만 |
|---|
| 2026.01.07 | ₩37,599 | ₩37,733 | ₩37,599 | ₩37,706 | +0.28% | 4.1천 |
|---|
| 2026.01.06 | ₩37,599 | ₩37,826 | ₩37,573 | ₩37,766 | +0.44% | 1.1만 |
|---|
| 2026.01.05 | ₩37,213 | ₩37,551 | ₩37,190 | ₩37,551 | +0.91% | 9.9천 |
|---|
| 2026.01.02 | ₩36,225 | ₩36,852 | ₩36,225 | ₩36,852 | +1.73% | 7.8천 |
|---|
| 2025.12.31 | ₩35,852 | ₩36,105 | ₩35,852 | ₩35,964 | +0.31% | 1.2만 |
|---|
| 2025.12.30 | ₩36,319 | ₩36,319 | ₩36,118 | ₩36,125 | -0.53% | 2.2천 |
|---|
| 2025.12.29 | ₩36,812 | ₩36,812 | ₩36,585 | ₩36,612 | -0.54% | 2.2천 |
|---|
| 2025.12.26 | ₩36,412 | ₩36,826 | ₩36,399 | ₩36,786 | +1.03% | 5.4천 |
|---|
| 2025.12.24 | ₩36,359 | ₩36,479 | ₩36,332 | ₩36,472 | +0.31% | 4.7천 |
|---|
| 2025.12.23 | ₩36,265 | ₩36,439 | ₩36,212 | ₩36,379 | +0.31% | 4.6천 |
|---|
| 2025.12.22 | ₩36,052 | ₩36,399 | ₩36,052 | ₩36,212 | +0.44% | 1.1만 |
|---|
| 2025.12.19 | ₩36,045 | ₩36,252 | ₩36,045 | ₩36,153 | +0.30% | 3.7천 |
|---|
| 2025.12.18 | ₩35,865 | ₩36,038 | ₩35,798 | ₩35,909 | +0.12% | 7.1천 |
|---|
| 2025.12.17 | ₩35,852 | ₩36,105 | ₩35,453 | ₩35,478 | -1.04% | 6.6천 |
|---|
| 2025.12.16 | ₩35,785 | ₩36,052 | ₩35,758 | ₩35,965 | +0.50% | 2.9만 |
|---|
| 2025.12.15 | ₩36,112 | ₩36,224 | ₩36,052 | ₩36,052 | -0.17% | 1.9천 |
|---|
| 2025.12.12 | ₩36,292 | ₩36,292 | ₩35,892 | ₩35,892 | -1.10% | 1천 |
|---|
| 2025.12.11 | ₩36,399 | ₩36,665 | ₩36,325 | ₩36,565 | +0.46% | 1.1만 |
|---|
| 2025.12.10 | ₩36,185 | ₩36,732 | ₩36,185 | ₩36,637 | +1.25% | 4.5천 |
|---|
| 2025.12.09 | ₩36,078 | ₩36,359 | ₩36,078 | ₩36,305 | +0.63% | 1.8만 |
|---|
| 2025.12.08 | ₩36,319 | ₩36,319 | ₩35,998 | ₩36,085 | -0.64% | 900 |
|---|
| 2025.12.05 | ₩36,225 | ₩36,225 | ₩36,089 | ₩36,192 | -0.09% | 3.3천 |
|---|
| 2025.12.04 | ₩35,905 | ₩36,038 | ₩35,905 | ₩36,038 | +0.37% | 2.3천 |
|---|
| 2025.12.03 | ₩35,531 | ₩35,772 | ₩35,531 | ₩35,772 | +0.68% | 2.4천 |
|---|
| 2025.12.02 | ₩35,414 | ₩35,638 | ₩35,414 | ₩35,565 | +0.43% | 5.9천 |
|---|
| 2025.12.01 | ₩35,358 | ₩35,545 | ₩35,358 | ₩35,478 | +0.34% | 2.4천 |
|---|
| 2025.11.28 | ₩35,411 | ₩35,571 | ₩35,411 | ₩35,531 | +0.34% | 400 |
|---|
| 2025.11.26 | ₩35,278 | ₩35,558 | ₩35,278 | ₩35,543 | +0.75% | 800 |
|---|
| 2025.11.25 | ₩34,838 | ₩35,131 | ₩34,691 | ₩35,118 | +0.80% | 1.1만 |
|---|
| 2025.11.24 | ₩34,651 | ₩34,831 | ₩34,651 | ₩34,831 | +0.52% | 400 |
|---|
| 2025.11.21 | ₩34,304 | ₩34,671 | ₩34,304 | ₩34,671 | +1.07% | 1.9천 |
|---|
| 2025.11.20 | ₩35,011 | ₩35,345 | ₩34,411 | ₩34,480 | -1.52% | 7천 |
|---|
| 2025.11.19 | ₩34,984 | ₩35,078 | ₩34,878 | ₩34,938 | -0.13% | 5.5천 |
|---|
| 2025.11.18 | ₩35,118 | ₩35,118 | ₩34,878 | ₩34,982 | -0.39% | 1.5천 |
|---|
| 2025.11.17 | ₩35,738 | ₩35,832 | ₩35,486 | ₩35,486 | -0.71% | 2.1천 |
|---|
| 2025.11.14 | ₩35,772 | ₩35,945 | ₩35,371 | ₩35,905 | +0.37% | 1만 |
|---|
| 2025.11.13 | ₩36,425 | ₩36,459 | ₩35,985 | ₩36,032 | -1.08% | 2.6천 |
|---|
| 2025.11.12 | ₩36,664 | ₩36,799 | ₩36,664 | ₩36,799 | +0.37% | 700 |
|---|
| 2025.11.11 | ₩36,412 | ₩36,545 | ₩36,412 | ₩36,505 | +0.26% | 1.3천 |
|---|
| 2025.11.10 | ₩36,012 | ₩36,359 | ₩36,012 | ₩36,359 | +0.96% | 1.4만 |
|---|
| 2025.11.07 | ₩36,225 | ₩36,225 | ₩35,264 | ₩35,702 | -1.44% | 7.3천 |
|---|
| 2025.11.06 | ₩36,225 | ₩36,233 | ₩36,225 | ₩36,232 | +0.02% | 1.7천 |
|---|
| 2025.11.05 | ₩36,132 | ₩36,292 | ₩36,065 | ₩36,267 | +0.37% | 6.2천 |
|---|
| 2025.11.04 | ₩36,252 | ₩36,412 | ₩36,166 | ₩36,166 | -0.24% | 6.4천 |
|---|
| 2025.11.03 | ₩36,665 | ₩36,932 | ₩36,665 | ₩36,915 | +0.68% | 3.2만 |
|---|
| 2025.10.31 | ₩36,505 | ₩36,572 | ₩36,505 | ₩36,559 | +0.15% | 3.5천 |
|---|
| 2025.10.30 | ₩36,799 | ₩36,799 | ₩36,579 | ₩36,579 | -0.60% | 4.6만 |
|---|
| 2025.10.29 | ₩36,665 | ₩37,062 | ₩36,665 | ₩36,892 | +0.62% | 5.1천 |
|---|
| 2025.10.28 | ₩36,692 | ₩36,799 | ₩36,692 | ₩36,712 | +0.05% | 1.3천 |
|---|
| 2025.10.27 | ₩36,572 | ₩36,996 | ₩36,572 | ₩36,966 | +1.08% | 2.4천 |
|---|
| 2025.10.24 | ₩36,385 | ₩36,492 | ₩36,385 | ₩36,392 | +0.02% | 1.1만 |
|---|
| 2025.10.23 | ₩35,972 | ₩36,210 | ₩35,972 | ₩36,210 | +0.66% | 3천 |
|---|
| 2025.10.22 | ₩36,025 | ₩36,025 | ₩35,785 | ₩35,932 | -0.26% | 2.3천 |
|---|
| 2025.10.21 | ₩36,372 | ₩36,372 | ₩36,271 | ₩36,271 | -0.28% | 200 |
|---|
| 2025.10.20 | ₩36,345 | ₩36,852 | ₩36,319 | ₩36,685 | +0.94% | 5.9천 |
|---|
| 2025.10.17 | ₩35,852 | ₩36,013 | ₩35,852 | ₩36,013 | +0.45% | 500 |
|---|
| 2025.10.16 | ₩35,785 | ₩36,037 | ₩35,745 | ₩35,998 | +0.60% | 4.4천 |
|---|
| 2025.10.15 | ₩35,505 | ₩35,543 | ₩35,505 | ₩35,543 | +0.11% | 400 |
|---|
| 2025.10.14 | ₩34,811 | ₩35,251 | ₩34,798 | ₩35,144 | +0.96% | 1.8천 |
|---|
| 2025.10.13 | ₩34,944 | ₩35,251 | ₩34,851 | ₩35,184 | +0.69% | 5.7천 |
|---|
| 2025.10.10 | ₩35,438 | ₩35,505 | ₩34,364 | ₩34,431 | -2.84% | 2.4천 |
|---|