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 | ₩47,522 | ₩47,522 | ₩47,148 | ₩47,342 | -0.38% | 7.8만 |
| 2026.10.08 | ₩47,321 | ₩47,375 | ₩46,721 | ₩47,014 | -0.65% | 21.3만 |
| 2026.10.07 | ₩47,682 | ₩47,909 | ₩47,415 | ₩47,791 | +0.23% | 15.4만 |
| 2026.10.06 | ₩48,830 | ₩48,863 | ₩48,323 | ₩48,443 | -0.79% | 16.9만 |
| 2026.10.05 | ₩48,670 | ₩49,077 | ₩48,389 | ₩48,830 | +0.33% | 40.3만 |
| 2026.10.02 | ₩48,323 | ₩48,890 | ₩48,189 | ₩48,890 | +1.17% | 22.7만 |
| 2026.10.01 | ₩47,762 | ₩47,895 | ₩47,375 | ₩47,842 | +0.17% | 20.9만 |
| 2026.09.30 | ₩48,176 | ₩48,176 | ₩47,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,615 |
| -1.16% |
| 9.4만 |
| 2026.09.29 | ₩48,082 | ₩48,189 | ₩47,822 | ₩48,176 | +0.19% | 14.2만 |
|---|
| 2026.09.28 | ₩48,336 | ₩48,336 | ₩47,520 | ₩48,016 | -0.66% | 13.7만 |
|---|
| 2026.09.25 | ₩48,296 | ₩48,690 | ₩48,029 | ₩48,336 | +0.08% | 11.8만 |
|---|
| 2026.09.24 | ₩47,976 | ₩48,109 | ₩47,588 | ₩47,842 | -0.28% | 15.5만 |
|---|
| 2026.09.23 | ₩48,803 | ₩48,803 | ₩47,829 | ₩48,049 | -1.55% | 21.1만 |
|---|
| 2026.09.22 | ₩48,670 | ₩49,097 | ₩48,456 | ₩48,977 | +0.63% | 29.1만 |
|---|
| 2026.09.21 | ₩48,136 | ₩48,583 | ₩47,976 | ₩48,496 | +0.75% | 5.9만 |
|---|
| 2026.09.18 | ₩47,348 | ₩47,442 | ₩47,041 | ₩47,348 | 0.00% | 19.3만 |
|---|
| 2026.09.17 | ₩47,362 | ₩47,468 | ₩47,241 | ₩47,348 | -0.03% | 26.9만 |
|---|
| 2026.09.16 | ₩47,215 | ₩47,228 | ₩46,294 | ₩46,681 | -1.13% | 10.9만 |
|---|
| 2026.09.15 | ₩46,507 | ₩47,028 | ₩46,400 | ₩46,566 | +0.13% | 5.4만 |
|---|
| 2026.09.14 | ₩47,735 | ₩47,735 | ₩46,300 | ₩46,511 | -2.56% | 4.4만 |
|---|
| 2026.09.11 | ₩47,855 | ₩48,349 | ₩47,415 | ₩47,735 | -0.25% | 7.2만 |
|---|
| 2026.09.10 | ₩47,468 | ₩47,468 | ₩46,961 | ₩47,095 | -0.79% | 6만 |
|---|
| 2026.09.09 | ₩48,149 | ₩48,289 | ₩47,775 | ₩47,902 | -0.51% | 5.4만 |
|---|
| 2026.09.08 | ₩48,389 | ₩48,507 | ₩48,136 | ₩48,256 | -0.28% | 32.3만 |
|---|
| 2026.09.04 | ₩47,588 | ₩48,209 | ₩47,588 | ₩48,182 | +1.25% | 8.9만 |
|---|
| 2026.09.03 | ₩47,268 | ₩48,082 | ₩46,908 | ₩47,455 | +0.40% | 8.6만 |
|---|
| 2026.09.02 | ₩47,121 | ₩47,228 | ₩46,926 | ₩47,188 | +0.14% | 5만 |
|---|
| 2026.09.01 | ₩47,268 | ₩47,562 | ₩46,934 | ₩47,115 | -0.32% | 19.5만 |
|---|
| 2026.08.31 | ₩47,735 | ₩47,936 | ₩47,277 | ₩47,448 | -0.60% | 6.5만 |
|---|
| 2026.08.28 | ₩48,042 | ₩48,176 | ₩47,603 | ₩47,642 | -0.83% | 28.4만 |
|---|
| 2026.08.27 | ₩47,949 | ₩47,962 | ₩47,575 | ₩47,952 | +0.01% | 20.3만 |
|---|
| 2026.08.26 | ₩48,162 | ₩48,162 | ₩47,588 | ₩47,695 | -0.97% | 15.8만 |
|---|
| 2026.08.25 | ₩47,655 | ₩47,855 | ₩47,548 | ₩47,809 | +0.32% | 9.6만 |
|---|
| 2026.08.24 | ₩47,575 | ₩47,575 | ₩46,868 | ₩47,295 | -0.59% | 5.2만 |
|---|
| 2026.08.21 | ₩48,149 | ₩48,149 | ₩47,789 | ₩47,909 | -0.50% | 8.2만 |
|---|
| 2026.08.20 | ₩47,495 | ₩47,749 | ₩47,388 | ₩47,626 | +0.28% | 13.7만 |
|---|
| 2026.08.19 | ₩47,468 | ₩47,595 | ₩47,241 | ₩47,495 | +0.06% | 19.6만 |
|---|
| 2026.08.18 | ₩47,789 | ₩47,851 | ₩47,148 | ₩47,201 | -1.23% | 5.3만 |
|---|
| 2026.08.17 | ₩48,750 | ₩49,229 | ₩48,703 | ₩48,723 | -0.05% | 25.2만 |
|---|
| 2026.08.14 | ₩48,630 | ₩48,803 | ₩48,372 | ₩48,483 | -0.30% | 4.5만 |
|---|
| 2026.08.13 | ₩48,216 | ₩48,736 | ₩48,216 | ₩48,483 | +0.55% | 7만 |
|---|
| 2026.08.12 | ₩48,256 | ₩48,309 | ₩47,962 | ₩48,082 | -0.36% | 17.8만 |
|---|
| 2026.08.11 | ₩47,588 | ₩47,749 | ₩47,362 | ₩47,496 | -0.19% | 5.2만 |
|---|
| 2026.08.10 | ₩47,455 | ₩48,004 | ₩47,014 | ₩47,155 | -0.63% | 4.2만 |
|---|
| 2026.08.07 | ₩47,602 | ₩47,602 | ₩47,001 | ₩47,448 | -0.32% | 3.9만 |
|---|
| 2026.08.06 | ₩46,921 | ₩47,241 | ₩46,514 | ₩46,985 | +0.14% | 8.1만 |
|---|
| 2026.08.05 | ₩47,682 | ₩47,775 | ₩47,415 | ₩47,428 | -0.53% | 9.8만 |
|---|
| 2026.08.04 | ₩46,961 | ₩47,588 | ₩46,961 | ₩47,468 | +1.08% | 4.4만 |
|---|
| 2026.08.03 | ₩45,973 | ₩46,360 | ₩45,720 | ₩46,260 | +0.62% | 11만 |
|---|
| 2026.07.31 | ₩46,654 | ₩46,654 | ₩45,506 | ₩45,979 | -1.45% | 30.8만 |
|---|
| 2026.07.30 | ₩44,985 | ₩45,866 | ₩44,985 | ₩45,773 | +1.75% | 72.2만 |
|---|
| 2026.07.29 | ₩44,398 | ₩44,892 | ₩43,597 | ₩43,817 | -1.31% | 19.6만 |
|---|
| 2026.07.28 | ₩45,426 | ₩45,426 | ₩44,051 | ₩44,610 | -1.80% | 5.1만 |
|---|
| 2026.07.27 | ₩46,027 | ₩46,027 | ₩45,099 | ₩45,426 | -1.31% | 5.4만 |
|---|
| 2026.07.24 | ₩45,973 | ₩45,973 | ₩45,319 | ₩45,390 | -1.27% | 12만 |
|---|
| 2026.07.23 | ₩45,960 | ₩46,400 | ₩45,813 | ₩46,153 | +0.42% | 16만 |
|---|
| 2026.07.22 | ₩46,267 | ₩46,801 | ₩46,267 | ₩46,583 | +0.68% | 7.2만 |
|---|
| 2026.07.21 | ₩46,641 | ₩47,041 | ₩46,400 | ₩46,914 | +0.59% | 5.1만 |
|---|
| 2026.07.20 | ₩46,053 | ₩46,080 | ₩45,653 | ₩45,678 | -0.81% | 8.2만 |
|---|
| 2026.07.17 | ₩44,945 | ₩45,907 | ₩44,805 | ₩45,717 | +1.72% | 14.2만 |
|---|
| 2026.07.16 | ₩46,494 | ₩46,494 | ₩46,000 | ₩46,172 | -0.69% | 16.2만 |
|---|
| 2026.07.15 | ₩47,482 | ₩47,482 | ₩46,561 | ₩47,148 | -0.70% | 7.5만 |
|---|
| 2026.07.14 | ₩47,348 | ₩47,522 | ₩46,974 | ₩47,308 | -0.08% | 8.9만 |
|---|
| 2026.07.13 | ₩47,215 | ₩47,215 | ₩46,547 | ₩46,637 | -1.22% | 6.7만 |
|---|
| 2026.07.10 | ₩48,283 | ₩48,469 | ₩47,669 | ₩48,284 | +0.00% | 8.4만 |
|---|
| 2026.07.09 | ₩48,243 | ₩48,522 | ₩48,142 | ₩48,283 | +0.08% | 6.2만 |
|---|
| 2026.07.08 | ₩47,148 | ₩47,869 | ₩46,908 | ₩47,794 | +1.37% | 11.1만 |
|---|
| 2026.07.07 | ₩48,216 | ₩49,377 | ₩47,315 | ₩47,666 | -1.14% | 10.1만 |
|---|
| 2026.07.06 | ₩49,017 | ₩49,244 | ₩48,843 | ₩49,137 | +0.25% | 11.5만 |
|---|
| 2026.07.02 | ₩48,550 | ₩48,950 | ₩47,348 | ₩47,858 | -1.42% | 8.1만 |
|---|
| 2026.07.01 | ₩48,777 | ₩48,910 | ₩48,296 | ₩48,349 | -0.88% | 9.3만 |
|---|
| 2026.06.30 | ₩49,070 | ₩49,736 | ₩48,990 | ₩49,623 | +1.13% | 7.8만 |
|---|
| 2026.06.29 | ₩48,523 | ₩48,977 | ₩47,815 | ₩48,883 | +0.74% | 28.9만 |
|---|
| 2026.06.26 | ₩48,162 | ₩48,802 | ₩48,002 | ₩48,530 | +0.76% | 4.3만 |
|---|
| 2026.06.25 | ₩49,858 | ₩49,858 | ₩48,857 | ₩49,237 | -1.24% | 10.5만 |
|---|
| 2026.06.24 | ₩48,496 | ₩48,736 | ₩48,169 | ₩48,492 | -0.01% | 12.7만 |
|---|
| 2026.06.23 | ₩48,696 | ₩48,857 | ₩48,189 | ₩48,380 | -0.65% | 10.9만 |
|---|
| 2026.06.22 | ₩51,046 | ₩51,237 | ₩50,752 | ₩51,027 | -0.04% | 10만 |
|---|
| 2026.06.18 | ₩50,205 | ₩51,860 | ₩50,205 | ₩50,938 | +1.46% | 7.5만 |
|---|
| 2026.06.17 | ₩49,951 | ₩51,593 | ₩49,317 | ₩49,317 | -1.27% | 10.2만 |
|---|
| 2026.06.16 | ₩49,925 | ₩49,951 | ₩49,110 | ₩49,126 | -1.60% | 25.8만 |
|---|
| 2026.06.15 | ₩49,551 | ₩50,018 | ₩49,531 | ₩49,927 | +0.76% | 11.6만 |
|---|
| 2026.06.12 | ₩48,336 | ₩48,670 | ₩47,929 | ₩48,409 | +0.15% | 4만 |
|---|
| 2026.06.11 | ₩46,654 | ₩48,603 | ₩46,614 | ₩48,519 | +4.00% | 4.2만 |
|---|
| 2026.06.10 | ₩46,974 | ₩49,270 | ₩46,214 | ₩46,292 | -1.45% | 7.3만 |
|---|
| 2026.06.09 | ₩48,496 | ₩48,710 | ₩46,294 | ₩47,471 | -2.11% | 14.5만 |
|---|
| 2026.06.08 | ₩49,364 | ₩49,364 | ₩47,415 | ₩47,535 | -3.70% | 2.9만 |
|---|
| 2026.06.05 | ₩49,377 | ₩49,377 | ₩46,514 | ₩46,701 | -5.42% | 5.7만 |
|---|
| 2026.06.04 | ₩49,724 | ₩50,218 | ₩49,064 | ₩50,095 | +0.75% | 7.8만 |
|---|
| 2026.06.03 | ₩50,765 | ₩50,956 | ₩50,085 | ₩50,559 | -0.41% | 11만 |
|---|
| 2026.06.02 | ₩50,499 | ₩50,879 | ₩50,151 | ₩50,759 | +0.52% | 25.8만 |
|---|
| 2026.06.01 | ₩49,658 | ₩50,846 | ₩49,377 | ₩50,559 | +1.81% | 7.8만 |
|---|
| 2026.05.29 | ₩49,537 | ₩49,603 | ₩49,217 | ₩49,417 | -0.24% | 10.5만 |
|---|
| 2026.05.28 | ₩48,496 | ₩49,294 | ₩48,243 | ₩49,193 | +1.44% | 3.4만 |
|---|
| 2026.05.27 | ₩49,124 | ₩49,124 | ₩48,329 | ₩48,576 | -1.11% | 7.5만 |
|---|
| 2026.05.26 | ₩48,203 | ₩48,683 | ₩48,203 | ₩48,643 | +0.91% | 3.8만 |
|---|
| 2026.05.22 | ₩46,614 | ₩47,195 | ₩46,547 | ₩46,575 | -0.08% | 2.4만 |
|---|
| 2026.05.21 | ₩45,573 | ₩46,694 | ₩45,573 | ₩46,547 | +2.14% | 5.9만 |
|---|
| 2026.05.20 | ₩44,852 | ₩45,722 | ₩44,799 | ₩45,688 | +1.86% | 5만 |
|---|
| 2026.05.19 | ₩44,692 | ₩45,212 | ₩44,211 | ₩44,779 | +0.19% | 5.8만 |
|---|
| 2026.05.18 | ₩45,813 | ₩45,813 | ₩44,839 | ₩45,243 | -1.24% | 3.8만 |
|---|
| 2026.05.15 | ₩45,519 | ₩45,598 | ₩45,052 | ₩45,403 | -0.26% | 9.2만 |
|---|
| 2026.05.14 | ₩46,507 | ₩46,868 | ₩46,395 | ₩46,794 | +0.62% | 13.6만 |
|---|
| 2026.05.13 | ₩45,786 | ₩47,502 | ₩45,786 | ₩46,681 | +1.95% | 5.4만 |
|---|
| 2026.05.12 | ₩46,601 | ₩46,601 | ₩44,899 | ₩45,414 | -2.55% | 6만 |
|---|
| 2026.05.11 | ₩46,507 | ₩46,694 | ₩46,347 | ₩46,594 | +0.19% | 12.7만 |
|---|
| 2026.05.08 | ₩45,960 | ₩46,641 | ₩45,960 | ₩46,388 | +0.93% | 5.8만 |
|---|
| 2026.05.07 | ₩46,027 | ₩46,027 | ₩45,252 | ₩45,306 | -1.57% | 9.4만 |
|---|
| 2026.05.06 | ₩45,506 | ₩46,065 | ₩45,413 | ₩46,013 | +1.11% | 4.9만 |
|---|
| 2026.05.05 | ₩43,878 | ₩44,438 | ₩43,874 | ₩44,331 | +1.03% | 21.7만 |
|---|
| 2026.05.04 | ₩43,490 | ₩43,744 | ₩43,050 | ₩43,300 | -0.44% | 4.7만 |
|---|
| 2026.05.01 | ₩43,223 | ₩43,584 | ₩43,223 | ₩43,250 | +0.06% | 6.4만 |
|---|
| 2026.04.30 | ₩42,583 | ₩43,904 | ₩42,516 | ₩43,257 | +1.58% | 5.1만 |
|---|
| 2026.04.29 | ₩42,276 | ₩42,382 | ₩41,943 | ₩42,131 | -0.34% | 2.7만 |
|---|
| 2026.04.28 | ₩42,756 | ₩42,756 | ₩42,035 | ₩42,269 | -1.14% | 1.9만 |
|---|
| 2026.04.27 | ₩42,943 | ₩43,089 | ₩42,783 | ₩42,856 | -0.20% | 1.9만 |
|---|
| 2026.04.24 | ₩42,556 | ₩43,009 | ₩42,489 | ₩42,843 | +0.67% | 1.3만 |
|---|
| 2026.04.23 | ₩42,308 | ₩42,676 | ₩41,715 | ₩42,142 | -0.39% | 3.6만 |
|---|
| 2026.04.22 | ₩42,102 | ₩42,543 | ₩42,102 | ₩42,529 | +1.01% | 6만 |
|---|
| 2026.04.21 | ₩42,169 | ₩42,369 | ₩41,582 | ₩41,623 | -1.29% | 8.3만 |
|---|
| 2026.04.20 | ₩42,115 | ₩42,382 | ₩42,115 | ₩42,382 | +0.63% | 2.7만 |
|---|
| 2026.04.17 | ₩42,449 | ₩42,763 | ₩42,356 | ₩42,381 | -0.16% | 7.6만 |
|---|
| 2026.04.16 | ₩41,795 | ₩41,795 | ₩41,568 | ₩41,635 | -0.38% | 2.6만 |
|---|
| 2026.04.15 | ₩41,501 | ₩41,501 | ₩41,221 | ₩41,495 | -0.02% | 3.7만 |
|---|
| 2026.04.14 | ₩41,355 | ₩41,728 | ₩41,301 | ₩41,635 | +0.68% | 1.5만 |
|---|
| 2026.04.13 | ₩40,233 | ₩40,927 | ₩40,193 | ₩40,914 | +1.69% | 2.7만 |
|---|
| 2026.04.10 | ₩40,580 | ₩40,807 | ₩40,507 | ₩40,619 | +0.10% | 5만 |
|---|
| 2026.04.09 | ₩40,126 | ₩40,620 | ₩39,946 | ₩40,483 | +0.89% | 1.1만 |
|---|
| 2026.04.08 | ₩40,700 | ₩40,781 | ₩40,367 | ₩40,658 | -0.10% | 2.2만 |
|---|
| 2026.04.07 | ₩38,218 | ₩38,453 | ₩37,857 | ₩38,453 | +0.61% | 6.9만 |
|---|
| 2026.04.06 | ₩38,284 | ₩38,525 | ₩38,284 | ₩38,411 | +0.33% | 1.3만 |
|---|
| 2026.04.02 | ₩37,323 | ₩38,204 | ₩37,243 | ₩38,162 | +2.25% | 2.2만 |
|---|
| 2026.04.01 | ₩38,351 | ₩38,985 | ₩38,351 | ₩38,683 | +0.87% | 1.1만 |
|---|
| 2026.03.31 | ₩36,883 | ₩37,929 | ₩36,829 | ₩37,929 | +2.84% | 2.3만 |
|---|
| 2026.03.30 | ₩37,136 | ₩37,136 | ₩35,621 | ₩36,546 | -1.59% | 1.6만 |
|---|
| 2026.03.27 | ₩37,270 | ₩37,270 | ₩36,843 | ₩36,913 | -0.96% | 8.1천 |
|---|
| 2026.03.26 | ₩37,951 | ₩38,057 | ₩37,190 | ₩37,203 | -1.97% | 2.5만 |
|---|
| 2026.03.25 | ₩38,818 | ₩38,818 | ₩38,458 | ₩38,547 | -0.70% | 3.2만 |
|---|
| 2026.03.24 | ₩37,864 | ₩38,457 | ₩37,864 | ₩38,291 | +1.13% | 6.5만 |
|---|
| 2026.03.23 | ₩38,445 | ₩39,085 | ₩38,111 | ₩38,671 | +0.59% | 4.3만 |
|---|
| 2026.03.20 | ₩38,565 | ₩38,565 | ₩37,350 | ₩37,510 | -2.73% | 1.6만 |
|---|
| 2026.03.19 | ₩38,017 | ₩38,965 | ₩38,011 | ₩38,898 | +2.32% | 2.7만 |
|---|
| 2026.03.18 | ₩39,566 | ₩39,566 | ₩38,885 | ₩38,945 | -1.57% | 3.9만 |
|---|
| 2026.03.17 | ₩39,125 | ₩39,771 | ₩39,125 | ₩39,579 | +1.16% | 1.5만 |
|---|
| 2026.03.16 | ₩39,286 | ₩39,539 | ₩39,045 | ₩39,460 | +0.45% | 1.2만 |
|---|
| 2026.03.13 | ₩39,005 | ₩39,096 | ₩38,398 | ₩38,398 | -1.56% | 1.4만 |
|---|
| 2026.03.12 | ₩39,045 | ₩39,045 | ₩38,498 | ₩38,618 | -1.09% | 9.9천 |
|---|
| 2026.03.11 | ₩39,526 | ₩39,799 | ₩39,487 | ₩39,759 | +0.59% | 1.7만 |
|---|
| 2026.03.10 | ₩39,619 | ₩40,393 | ₩39,419 | ₩39,786 | +0.42% | 17.8만 |
|---|
| 2026.03.09 | ₩38,138 | ₩39,459 | ₩38,017 | ₩39,362 | +3.21% | 1.6만 |
|---|
| 2026.03.06 | ₩38,765 | ₩39,085 | ₩38,258 | ₩38,736 | -0.08% | 3.2만 |
|---|
| 2026.03.05 | ₩39,806 | ₩39,806 | ₩38,631 | ₩39,125 | -1.71% | 3.1만 |
|---|
| 2026.03.04 | ₩39,966 | ₩40,614 | ₩39,900 | ₩40,413 | +1.12% | 2.5만 |
|---|
| 2026.03.03 | ₩40,113 | ₩40,139 | ₩38,525 | ₩39,726 | -0.97% | 4.5만 |
|---|
| 2026.03.02 | ₩42,075 | ₩42,169 | ₩41,555 | ₩41,993 | -0.20% | 4.8만 |
|---|
| 2026.02.27 | ₩42,596 | ₩43,250 | ₩42,396 | ₩42,693 | +0.23% | 3.1만 |
|---|
| 2026.02.26 | ₩43,037 | ₩43,037 | ₩42,222 | ₩42,611 | -0.99% | 2만 |
|---|
| 2026.02.25 | ₩42,583 | ₩42,796 | ₩42,463 | ₩42,679 | +0.23% | 7.8만 |
|---|
| 2026.02.24 | ₩41,795 | ₩42,316 | ₩41,541 | ₩42,196 | +0.96% | 6만 |
|---|
| 2026.02.23 | ₩41,755 | ₩41,949 | ₩41,408 | ₩41,472 | -0.68% | 2.4만 |
|---|
| 2026.02.20 | ₩41,128 | ₩41,835 | ₩41,128 | ₩41,759 | +1.54% | 1.6만 |
|---|
| 2026.02.19 | ₩41,408 | ₩41,408 | ₩41,088 | ₩41,347 | -0.15% | 1.4만 |
|---|
| 2026.02.18 | ₩44,492 | ₩44,492 | ₩40,981 | ₩41,408 | -6.93% | 1.9만 |
|---|
| 2026.02.17 | ₩41,408 | ₩41,461 | ₩40,914 | ₩41,316 | -0.22% | 4.3만 |
|---|
| 2026.02.13 | ₩41,193 | ₩41,875 | ₩41,193 | ₩41,702 | +1.23% | 4.8만 |
|---|
| 2026.02.12 | ₩42,302 | ₩43,370 | ₩41,077 | ₩41,206 | -2.59% | 5.2만 |
|---|
| 2026.02.11 | ₩41,181 | ₩41,622 | ₩41,054 | ₩41,477 | +0.72% | 2.7만 |
|---|
| 2026.02.10 | ₩40,874 | ₩41,128 | ₩40,741 | ₩40,895 | +0.05% | 8.9만 |
|---|
| 2026.02.09 | ₩40,180 | ₩40,634 | ₩40,180 | ₩40,627 | +1.11% | 1.5만 |
|---|
| 2026.02.06 | ₩39,512 | ₩40,126 | ₩39,512 | ₩40,102 | +1.49% | 1.9만 |
|---|
| 2026.02.05 | ₩39,152 | ₩39,177 | ₩38,792 | ₩38,832 | -0.82% | 1만 |
|---|
| 2026.02.04 | ₩39,659 | ₩39,659 | ₩38,965 | ₩39,152 | -1.28% | 7.6천 |
|---|
| 2026.02.03 | ₩39,566 | ₩39,900 | ₩39,125 | ₩39,494 | -0.18% | 7.1천 |
|---|
| 2026.02.02 | ₩39,245 | ₩39,579 | ₩39,045 | ₩39,506 | +0.66% | 3.5천 |
|---|
| 2026.01.30 | ₩39,566 | ₩39,566 | ₩39,245 | ₩39,248 | -0.80% | 5.6천 |
|---|
| 2026.01.29 | ₩39,739 | ₩39,739 | ₩39,272 | ₩39,673 | -0.17% | 8.7천 |
|---|
| 2026.01.28 | ₩39,860 | ₩39,860 | ₩39,526 | ₩39,669 | -0.48% | 4.5천 |
|---|
| 2026.01.27 | ₩39,526 | ₩39,953 | ₩39,526 | ₩39,905 | +0.96% | 4.5만 |
|---|
| 2026.01.26 | ₩38,778 | ₩39,265 | ₩38,778 | ₩39,053 | +0.71% | 2만 |
|---|
| 2026.01.23 | ₩38,431 | ₩39,072 | ₩38,431 | ₩39,005 | +1.49% | 2.5만 |
|---|
| 2026.01.22 | ₩38,697 | ₩38,937 | ₩38,543 | ₩38,825 | +0.33% | 7.6만 |
|---|
| 2026.01.21 | ₩38,111 | ₩38,671 | ₩38,065 | ₩38,571 | +1.21% | 7.5만 |
|---|
| 2026.01.20 | ₩38,445 | ₩38,445 | ₩37,817 | ₩37,843 | -1.57% | 5.8천 |
|---|
| 2026.01.16 | ₩38,498 | ₩38,631 | ₩38,383 | ₩38,511 | +0.03% | 14.7만 |
|---|
| 2026.01.15 | ₩38,591 | ₩38,671 | ₩38,511 | ₩38,511 | -0.21% | 1만 |
|---|
| 2026.01.14 | ₩38,204 | ₩38,311 | ₩38,131 | ₩38,226 | +0.06% | 2.6만 |
|---|
| 2026.01.13 | ₩38,311 | ₩38,485 | ₩38,031 | ₩38,158 | -0.40% | 2.8만 |
|---|
| 2026.01.12 | ₩37,830 | ₩38,471 | ₩37,830 | ₩38,418 | +1.55% | 8.5천 |
|---|
| 2026.01.09 | ₩37,741 | ₩38,004 | ₩37,741 | ₩37,944 | +0.54% | 2.2천 |
|---|
| 2026.01.08 | ₩37,430 | ₩37,510 | ₩37,323 | ₩37,470 | +0.11% | 3.2만 |
|---|
| 2026.01.07 | ₩37,617 | ₩37,750 | ₩37,617 | ₩37,724 | +0.28% | 4.1천 |
|---|
| 2026.01.06 | ₩37,617 | ₩37,844 | ₩37,590 | ₩37,784 | +0.44% | 1.1만 |
|---|
| 2026.01.05 | ₩37,230 | ₩37,569 | ₩37,207 | ₩37,569 | +0.91% | 9.9천 |
|---|
| 2026.01.02 | ₩36,242 | ₩36,869 | ₩36,242 | ₩36,869 | +1.73% | 7.8천 |
|---|
| 2025.12.31 | ₩35,868 | ₩36,122 | ₩35,868 | ₩35,980 | +0.31% | 1.2만 |
|---|
| 2025.12.30 | ₩36,335 | ₩36,335 | ₩36,135 | ₩36,142 | -0.53% | 2.2천 |
|---|
| 2025.12.29 | ₩36,829 | ₩36,829 | ₩36,602 | ₩36,629 | -0.54% | 2.2천 |
|---|
| 2025.12.26 | ₩36,429 | ₩36,843 | ₩36,416 | ₩36,803 | +1.03% | 5.4천 |
|---|
| 2025.12.24 | ₩36,375 | ₩36,496 | ₩36,349 | ₩36,489 | +0.31% | 4.7천 |
|---|
| 2025.12.23 | ₩36,282 | ₩36,456 | ₩36,229 | ₩36,396 | +0.31% | 4.6천 |
|---|
| 2025.12.22 | ₩36,068 | ₩36,416 | ₩36,068 | ₩36,229 | +0.44% | 1.1만 |
|---|
| 2025.12.19 | ₩36,062 | ₩36,269 | ₩36,062 | ₩36,170 | +0.30% | 3.7천 |
|---|
| 2025.12.18 | ₩35,882 | ₩36,055 | ₩35,815 | ₩35,926 | +0.12% | 7.1천 |
|---|
| 2025.12.17 | ₩35,868 | ₩36,122 | ₩35,469 | ₩35,494 | -1.04% | 6.6천 |
|---|
| 2025.12.16 | ₩35,801 | ₩36,068 | ₩35,775 | ₩35,982 | +0.50% | 2.9만 |
|---|
| 2025.12.15 | ₩36,129 | ₩36,241 | ₩36,068 | ₩36,068 | -0.17% | 1.9천 |
|---|
| 2025.12.12 | ₩36,309 | ₩36,309 | ₩35,908 | ₩35,908 | -1.10% | 1천 |
|---|
| 2025.12.11 | ₩36,416 | ₩36,683 | ₩36,342 | ₩36,582 | +0.46% | 1.1만 |
|---|
| 2025.12.10 | ₩36,202 | ₩36,749 | ₩36,202 | ₩36,654 | +1.25% | 4.5천 |
|---|
| 2025.12.09 | ₩36,095 | ₩36,375 | ₩36,095 | ₩36,322 | +0.63% | 1.8만 |
|---|
| 2025.12.08 | ₩36,335 | ₩36,335 | ₩36,015 | ₩36,102 | -0.64% | 900 |
|---|
| 2025.12.05 | ₩36,242 | ₩36,242 | ₩36,106 | ₩36,209 | -0.09% | 3.3천 |
|---|
| 2025.12.04 | ₩35,922 | ₩36,055 | ₩35,922 | ₩36,055 | +0.37% | 2.3천 |
|---|
| 2025.12.03 | ₩35,548 | ₩35,788 | ₩35,548 | ₩35,788 | +0.68% | 2.4천 |
|---|
| 2025.12.02 | ₩35,430 | ₩35,655 | ₩35,430 | ₩35,581 | +0.43% | 5.9천 |
|---|
| 2025.12.01 | ₩35,374 | ₩35,561 | ₩35,374 | ₩35,494 | +0.34% | 2.4천 |
|---|
| 2025.11.28 | ₩35,428 | ₩35,588 | ₩35,428 | ₩35,548 | +0.34% | 400 |
|---|
| 2025.11.26 | ₩35,294 | ₩35,575 | ₩35,294 | ₩35,560 | +0.75% | 800 |
|---|
| 2025.11.25 | ₩34,854 | ₩35,147 | ₩34,707 | ₩35,134 | +0.80% | 1.1만 |
|---|
| 2025.11.24 | ₩34,667 | ₩34,847 | ₩34,667 | ₩34,847 | +0.52% | 400 |
|---|
| 2025.11.21 | ₩34,320 | ₩34,687 | ₩34,320 | ₩34,687 | +1.07% | 1.9천 |
|---|
| 2025.11.20 | ₩35,027 | ₩35,361 | ₩34,427 | ₩34,496 | -1.52% | 7천 |
|---|
| 2025.11.19 | ₩35,001 | ₩35,094 | ₩34,894 | ₩34,954 | -0.13% | 5.5천 |
|---|
| 2025.11.18 | ₩35,134 | ₩35,134 | ₩34,894 | ₩34,998 | -0.39% | 1.5천 |
|---|
| 2025.11.17 | ₩35,755 | ₩35,848 | ₩35,502 | ₩35,502 | -0.71% | 2.1천 |
|---|
| 2025.11.14 | ₩35,788 | ₩35,962 | ₩35,388 | ₩35,922 | +0.37% | 1만 |
|---|
| 2025.11.13 | ₩36,442 | ₩36,476 | ₩36,002 | ₩36,048 | -1.08% | 2.6천 |
|---|
| 2025.11.12 | ₩36,681 | ₩36,816 | ₩36,681 | ₩36,816 | +0.37% | 700 |
|---|
| 2025.11.11 | ₩36,429 | ₩36,562 | ₩36,429 | ₩36,522 | +0.26% | 1.3천 |
|---|
| 2025.11.10 | ₩36,028 | ₩36,375 | ₩36,028 | ₩36,375 | +0.96% | 1.4만 |
|---|
| 2025.11.07 | ₩36,242 | ₩36,242 | ₩35,281 | ₩35,719 | -1.44% | 7.3천 |
|---|
| 2025.11.06 | ₩36,242 | ₩36,250 | ₩36,242 | ₩36,249 | +0.02% | 1.7천 |
|---|
| 2025.11.05 | ₩36,149 | ₩36,309 | ₩36,082 | ₩36,283 | +0.37% | 6.2천 |
|---|
| 2025.11.04 | ₩36,269 | ₩36,429 | ₩36,183 | ₩36,183 | -0.24% | 6.4천 |
|---|
| 2025.11.03 | ₩36,683 | ₩36,949 | ₩36,683 | ₩36,932 | +0.68% | 3.2만 |
|---|
| 2025.10.31 | ₩36,522 | ₩36,589 | ₩36,522 | ₩36,576 | +0.15% | 3.5천 |
|---|
| 2025.10.30 | ₩36,816 | ₩36,816 | ₩36,596 | ₩36,596 | -0.60% | 4.6만 |
|---|
| 2025.10.29 | ₩36,683 | ₩37,079 | ₩36,683 | ₩36,909 | +0.62% | 5.1천 |
|---|
| 2025.10.28 | ₩36,709 | ₩36,816 | ₩36,709 | ₩36,729 | +0.05% | 1.3천 |
|---|
| 2025.10.27 | ₩36,589 | ₩37,014 | ₩36,589 | ₩36,983 | +1.08% | 2.4천 |
|---|
| 2025.10.24 | ₩36,402 | ₩36,509 | ₩36,402 | ₩36,409 | +0.02% | 1.1만 |
|---|
| 2025.10.23 | ₩35,988 | ₩36,227 | ₩35,988 | ₩36,227 | +0.66% | 3천 |
|---|
| 2025.10.22 | ₩36,042 | ₩36,042 | ₩35,801 | ₩35,948 | -0.26% | 2.3천 |
|---|
| 2025.10.21 | ₩36,389 | ₩36,389 | ₩36,287 | ₩36,287 | -0.28% | 200 |
|---|
| 2025.10.20 | ₩36,362 | ₩36,869 | ₩36,335 | ₩36,703 | +0.94% | 5.9천 |
|---|
| 2025.10.17 | ₩35,868 | ₩36,030 | ₩35,868 | ₩36,030 | +0.45% | 500 |
|---|
| 2025.10.16 | ₩35,801 | ₩36,054 | ₩35,761 | ₩36,015 | +0.60% | 4.4천 |
|---|
| 2025.10.15 | ₩35,521 | ₩35,560 | ₩35,521 | ₩35,560 | +0.11% | 400 |
|---|
| 2025.10.14 | ₩34,827 | ₩35,268 | ₩34,814 | ₩35,161 | +0.96% | 1.8천 |
|---|
| 2025.10.13 | ₩34,961 | ₩35,268 | ₩34,867 | ₩35,201 | +0.69% | 5.7천 |
|---|
| 2025.10.10 | ₩35,454 | ₩35,521 | ₩34,380 | ₩34,447 | -2.84% | 2.4천 |
|---|