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 | ₩47,555 | ₩47,555 | ₩47,181 | ₩47,375 | -0.38% | 7.8만 |
| 2026.10.08 | ₩47,354 | ₩47,408 | ₩46,753 | ₩47,047 | -0.65% | 21.3만 |
| 2026.10.07 | ₩47,715 | ₩47,942 | ₩47,448 | ₩47,825 | +0.23% | 15.4만 |
| 2026.10.06 | ₩48,864 | ₩48,897 | ₩48,356 | ₩48,477 | -0.79% | 16.9만 |
| 2026.10.05 | ₩48,704 | ₩49,111 | ₩48,423 | ₩48,864 | +0.33% | 40.3만 |
| 2026.10.02 | ₩48,356 | ₩48,924 | ₩48,223 | ₩48,924 | +1.17% | 22.7만 |
| 2026.10.01 | ₩47,795 | ₩47,929 | ₩47,408 | ₩47,875 | +0.17% | 20.9만 |
| 2026.09.30 | ₩48,209 | ₩48,209 | ₩47,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,648 |
| -1.16% |
| 9.4만 |
| 2026.09.29 | ₩48,116 | ₩48,223 | ₩47,855 | ₩48,209 | +0.19% | 14.2만 |
|---|
| 2026.09.28 | ₩48,370 | ₩48,370 | ₩47,553 | ₩48,049 | -0.66% | 13.7만 |
|---|
| 2026.09.25 | ₩48,330 | ₩48,724 | ₩48,062 | ₩48,370 | +0.08% | 11.8만 |
|---|
| 2026.09.24 | ₩48,009 | ₩48,143 | ₩47,622 | ₩47,875 | -0.28% | 15.5만 |
|---|
| 2026.09.23 | ₩48,837 | ₩48,837 | ₩47,862 | ₩48,082 | -1.55% | 21.1만 |
|---|
| 2026.09.22 | ₩48,704 | ₩49,131 | ₩48,490 | ₩49,011 | +0.63% | 29.1만 |
|---|
| 2026.09.21 | ₩48,169 | ₩48,617 | ₩48,009 | ₩48,530 | +0.75% | 5.9만 |
|---|
| 2026.09.18 | ₩47,381 | ₩47,475 | ₩47,074 | ₩47,381 | 0.00% | 19.3만 |
|---|
| 2026.09.17 | ₩47,395 | ₩47,501 | ₩47,274 | ₩47,381 | -0.03% | 26.9만 |
|---|
| 2026.09.16 | ₩47,248 | ₩47,261 | ₩46,326 | ₩46,713 | -1.13% | 10.9만 |
|---|
| 2026.09.15 | ₩46,540 | ₩47,061 | ₩46,433 | ₩46,598 | +0.13% | 5.4만 |
|---|
| 2026.09.14 | ₩47,769 | ₩47,769 | ₩46,333 | ₩46,544 | -2.56% | 4.4만 |
|---|
| 2026.09.11 | ₩47,889 | ₩48,383 | ₩47,448 | ₩47,769 | -0.25% | 7.2만 |
|---|
| 2026.09.10 | ₩47,501 | ₩47,501 | ₩46,994 | ₩47,127 | -0.79% | 6만 |
|---|
| 2026.09.09 | ₩48,183 | ₩48,323 | ₩47,809 | ₩47,936 | -0.51% | 5.4만 |
|---|
| 2026.09.08 | ₩48,423 | ₩48,541 | ₩48,169 | ₩48,290 | -0.28% | 32.3만 |
|---|
| 2026.09.04 | ₩47,622 | ₩48,243 | ₩47,622 | ₩48,216 | +1.25% | 8.9만 |
|---|
| 2026.09.03 | ₩47,301 | ₩48,116 | ₩46,940 | ₩47,488 | +0.40% | 8.6만 |
|---|
| 2026.09.02 | ₩47,154 | ₩47,261 | ₩46,959 | ₩47,221 | +0.14% | 5만 |
|---|
| 2026.09.01 | ₩47,301 | ₩47,595 | ₩46,967 | ₩47,147 | -0.32% | 19.5만 |
|---|
| 2026.08.31 | ₩47,769 | ₩47,969 | ₩47,310 | ₩47,481 | -0.60% | 6.5만 |
|---|
| 2026.08.28 | ₩48,076 | ₩48,209 | ₩47,636 | ₩47,675 | -0.83% | 28.4만 |
|---|
| 2026.08.27 | ₩47,982 | ₩47,996 | ₩47,608 | ₩47,985 | +0.01% | 20.3만 |
|---|
| 2026.08.26 | ₩48,196 | ₩48,196 | ₩47,622 | ₩47,728 | -0.97% | 15.8만 |
|---|
| 2026.08.25 | ₩47,688 | ₩47,889 | ₩47,582 | ₩47,842 | +0.32% | 9.6만 |
|---|
| 2026.08.24 | ₩47,608 | ₩47,608 | ₩46,900 | ₩47,328 | -0.59% | 5.2만 |
|---|
| 2026.08.21 | ₩48,183 | ₩48,183 | ₩47,822 | ₩47,942 | -0.50% | 8.2만 |
|---|
| 2026.08.20 | ₩47,528 | ₩47,782 | ₩47,421 | ₩47,659 | +0.28% | 13.7만 |
|---|
| 2026.08.19 | ₩47,501 | ₩47,628 | ₩47,274 | ₩47,528 | +0.06% | 19.6만 |
|---|
| 2026.08.18 | ₩47,822 | ₩47,885 | ₩47,181 | ₩47,234 | -1.23% | 5.3만 |
|---|
| 2026.08.17 | ₩48,784 | ₩49,263 | ₩48,737 | ₩48,757 | -0.05% | 25.2만 |
|---|
| 2026.08.14 | ₩48,664 | ₩48,837 | ₩48,406 | ₩48,517 | -0.30% | 4.5만 |
|---|
| 2026.08.13 | ₩48,249 | ₩48,770 | ₩48,249 | ₩48,517 | +0.55% | 7만 |
|---|
| 2026.08.12 | ₩48,290 | ₩48,343 | ₩47,996 | ₩48,116 | -0.36% | 17.8만 |
|---|
| 2026.08.11 | ₩47,622 | ₩47,782 | ₩47,395 | ₩47,529 | -0.19% | 5.2만 |
|---|
| 2026.08.10 | ₩47,488 | ₩48,037 | ₩47,047 | ₩47,187 | -0.63% | 4.2만 |
|---|
| 2026.08.07 | ₩47,635 | ₩47,635 | ₩47,034 | ₩47,481 | -0.32% | 3.9만 |
|---|
| 2026.08.06 | ₩46,954 | ₩47,274 | ₩46,546 | ₩47,018 | +0.14% | 8.1만 |
|---|
| 2026.08.05 | ₩47,715 | ₩47,809 | ₩47,448 | ₩47,461 | -0.53% | 9.8만 |
|---|
| 2026.08.04 | ₩46,994 | ₩47,622 | ₩46,994 | ₩47,501 | +1.08% | 4.4만 |
|---|
| 2026.08.03 | ₩46,005 | ₩46,393 | ₩45,751 | ₩46,292 | +0.62% | 11만 |
|---|
| 2026.07.31 | ₩46,687 | ₩46,687 | ₩45,538 | ₩46,011 | -1.45% | 30.8만 |
|---|
| 2026.07.30 | ₩45,017 | ₩45,898 | ₩45,017 | ₩45,805 | +1.75% | 72.2만 |
|---|
| 2026.07.29 | ₩44,429 | ₩44,923 | ₩43,628 | ₩43,848 | -1.31% | 19.6만 |
|---|
| 2026.07.28 | ₩45,458 | ₩45,458 | ₩44,082 | ₩44,641 | -1.80% | 5.1만 |
|---|
| 2026.07.27 | ₩46,059 | ₩46,059 | ₩45,130 | ₩45,458 | -1.31% | 5.4만 |
|---|
| 2026.07.24 | ₩46,005 | ₩46,005 | ₩45,351 | ₩45,422 | -1.27% | 12만 |
|---|
| 2026.07.23 | ₩45,992 | ₩46,433 | ₩45,845 | ₩46,186 | +0.42% | 16만 |
|---|
| 2026.07.22 | ₩46,299 | ₩46,834 | ₩46,299 | ₩46,616 | +0.68% | 7.2만 |
|---|
| 2026.07.21 | ₩46,673 | ₩47,074 | ₩46,433 | ₩46,947 | +0.59% | 5.1만 |
|---|
| 2026.07.20 | ₩46,085 | ₩46,112 | ₩45,685 | ₩45,710 | -0.81% | 8.2만 |
|---|
| 2026.07.17 | ₩44,977 | ₩45,939 | ₩44,836 | ₩45,749 | +1.72% | 14.2만 |
|---|
| 2026.07.16 | ₩46,526 | ₩46,526 | ₩46,032 | ₩46,204 | -0.69% | 16.2만 |
|---|
| 2026.07.15 | ₩47,515 | ₩47,515 | ₩46,593 | ₩47,181 | -0.70% | 7.5만 |
|---|
| 2026.07.14 | ₩47,381 | ₩47,555 | ₩47,007 | ₩47,341 | -0.08% | 8.9만 |
|---|
| 2026.07.13 | ₩47,248 | ₩47,248 | ₩46,580 | ₩46,669 | -1.22% | 6.7만 |
|---|
| 2026.07.10 | ₩48,316 | ₩48,503 | ₩47,702 | ₩48,318 | +0.00% | 8.4만 |
|---|
| 2026.07.09 | ₩48,276 | ₩48,555 | ₩48,176 | ₩48,316 | +0.08% | 6.2만 |
|---|
| 2026.07.08 | ₩47,181 | ₩47,902 | ₩46,940 | ₩47,827 | +1.37% | 11.1만 |
|---|
| 2026.07.07 | ₩48,249 | ₩49,412 | ₩47,348 | ₩47,699 | -1.14% | 10.1만 |
|---|
| 2026.07.06 | ₩49,051 | ₩49,278 | ₩48,877 | ₩49,171 | +0.25% | 11.5만 |
|---|
| 2026.07.02 | ₩48,583 | ₩48,984 | ₩47,381 | ₩47,891 | -1.42% | 8.1만 |
|---|
| 2026.07.01 | ₩48,810 | ₩48,944 | ₩48,330 | ₩48,383 | -0.88% | 9.3만 |
|---|
| 2026.06.30 | ₩49,104 | ₩49,771 | ₩49,024 | ₩49,657 | +1.13% | 7.8만 |
|---|
| 2026.06.29 | ₩48,557 | ₩49,011 | ₩47,849 | ₩48,917 | +0.74% | 28.9만 |
|---|
| 2026.06.26 | ₩48,196 | ₩48,836 | ₩48,036 | ₩48,563 | +0.76% | 4.3만 |
|---|
| 2026.06.25 | ₩49,893 | ₩49,893 | ₩48,891 | ₩49,271 | -1.24% | 10.5만 |
|---|
| 2026.06.24 | ₩48,530 | ₩48,770 | ₩48,203 | ₩48,526 | -0.01% | 12.7만 |
|---|
| 2026.06.23 | ₩48,730 | ₩48,891 | ₩48,223 | ₩48,414 | -0.65% | 10.9만 |
|---|
| 2026.06.22 | ₩51,081 | ₩51,272 | ₩50,787 | ₩51,063 | -0.04% | 10만 |
|---|
| 2026.06.18 | ₩50,240 | ₩51,896 | ₩50,240 | ₩50,973 | +1.46% | 7.5만 |
|---|
| 2026.06.17 | ₩49,986 | ₩51,629 | ₩49,352 | ₩49,352 | -1.27% | 10.2만 |
|---|
| 2026.06.16 | ₩49,959 | ₩49,986 | ₩49,144 | ₩49,160 | -1.60% | 25.8만 |
|---|
| 2026.06.15 | ₩49,585 | ₩50,053 | ₩49,565 | ₩49,962 | +0.76% | 11.6만 |
|---|
| 2026.06.12 | ₩48,370 | ₩48,704 | ₩47,962 | ₩48,443 | +0.15% | 4만 |
|---|
| 2026.06.11 | ₩46,687 | ₩48,637 | ₩46,646 | ₩48,553 | +4.00% | 4.2만 |
|---|
| 2026.06.10 | ₩47,007 | ₩49,305 | ₩46,246 | ₩46,325 | -1.45% | 7.3만 |
|---|
| 2026.06.09 | ₩48,530 | ₩48,744 | ₩46,326 | ₩47,504 | -2.11% | 14.5만 |
|---|
| 2026.06.08 | ₩49,398 | ₩49,398 | ₩47,448 | ₩47,568 | -3.70% | 2.9만 |
|---|
| 2026.06.05 | ₩49,412 | ₩49,412 | ₩46,546 | ₩46,733 | -5.42% | 5.7만 |
|---|
| 2026.06.04 | ₩49,759 | ₩50,253 | ₩49,098 | ₩50,130 | +0.75% | 7.8만 |
|---|
| 2026.06.03 | ₩50,801 | ₩50,992 | ₩50,120 | ₩50,594 | -0.41% | 11만 |
|---|
| 2026.06.02 | ₩50,534 | ₩50,914 | ₩50,186 | ₩50,794 | +0.52% | 25.8만 |
|---|
| 2026.06.01 | ₩49,692 | ₩50,881 | ₩49,412 | ₩50,594 | +1.81% | 7.8만 |
|---|
| 2026.05.29 | ₩49,572 | ₩49,637 | ₩49,251 | ₩49,452 | -0.24% | 10.5만 |
|---|
| 2026.05.28 | ₩48,530 | ₩49,329 | ₩48,276 | ₩49,227 | +1.44% | 3.4만 |
|---|
| 2026.05.27 | ₩49,158 | ₩49,158 | ₩48,363 | ₩48,610 | -1.11% | 7.5만 |
|---|
| 2026.05.26 | ₩48,236 | ₩48,717 | ₩48,236 | ₩48,677 | +0.91% | 3.8만 |
|---|
| 2026.05.22 | ₩46,646 | ₩47,228 | ₩46,580 | ₩46,608 | -0.08% | 2.4만 |
|---|
| 2026.05.21 | ₩45,605 | ₩46,727 | ₩45,605 | ₩46,580 | +2.14% | 5.9만 |
|---|
| 2026.05.20 | ₩44,883 | ₩45,754 | ₩44,830 | ₩45,719 | +1.86% | 5만 |
|---|
| 2026.05.19 | ₩44,723 | ₩45,244 | ₩44,242 | ₩44,810 | +0.19% | 5.8만 |
|---|
| 2026.05.18 | ₩45,845 | ₩45,845 | ₩44,870 | ₩45,275 | -1.24% | 3.8만 |
|---|
| 2026.05.15 | ₩45,551 | ₩45,630 | ₩45,084 | ₩45,435 | -0.26% | 9.2만 |
|---|
| 2026.05.14 | ₩46,540 | ₩46,900 | ₩46,427 | ₩46,827 | +0.62% | 13.6만 |
|---|
| 2026.05.13 | ₩45,818 | ₩47,535 | ₩45,818 | ₩46,713 | +1.95% | 5.4만 |
|---|
| 2026.05.12 | ₩46,633 | ₩46,633 | ₩44,930 | ₩45,446 | -2.55% | 6만 |
|---|
| 2026.05.11 | ₩46,540 | ₩46,727 | ₩46,379 | ₩46,626 | +0.19% | 12.7만 |
|---|
| 2026.05.08 | ₩45,992 | ₩46,673 | ₩45,992 | ₩46,421 | +0.93% | 5.8만 |
|---|
| 2026.05.07 | ₩46,059 | ₩46,059 | ₩45,284 | ₩45,337 | -1.57% | 9.4만 |
|---|
| 2026.05.06 | ₩45,538 | ₩46,097 | ₩45,444 | ₩46,045 | +1.11% | 4.9만 |
|---|
| 2026.05.05 | ₩43,908 | ₩44,469 | ₩43,904 | ₩44,362 | +1.03% | 21.7만 |
|---|
| 2026.05.04 | ₩43,521 | ₩43,774 | ₩43,080 | ₩43,330 | -0.44% | 4.7만 |
|---|
| 2026.05.01 | ₩43,254 | ₩43,614 | ₩43,254 | ₩43,280 | +0.06% | 6.4만 |
|---|
| 2026.04.30 | ₩42,612 | ₩43,935 | ₩42,546 | ₩43,287 | +1.58% | 5.1만 |
|---|
| 2026.04.29 | ₩42,305 | ₩42,412 | ₩41,972 | ₩42,161 | -0.34% | 2.7만 |
|---|
| 2026.04.28 | ₩42,786 | ₩42,786 | ₩42,065 | ₩42,298 | -1.14% | 1.9만 |
|---|
| 2026.04.27 | ₩42,973 | ₩43,119 | ₩42,813 | ₩42,886 | -0.20% | 1.9만 |
|---|
| 2026.04.24 | ₩42,586 | ₩43,038 | ₩42,519 | ₩42,873 | +0.67% | 1.3만 |
|---|
| 2026.04.23 | ₩42,337 | ₩42,706 | ₩41,744 | ₩42,172 | -0.39% | 3.6만 |
|---|
| 2026.04.22 | ₩42,131 | ₩42,572 | ₩42,131 | ₩42,559 | +1.01% | 6만 |
|---|
| 2026.04.21 | ₩42,198 | ₩42,399 | ₩41,610 | ₩41,652 | -1.29% | 8.3만 |
|---|
| 2026.04.20 | ₩42,145 | ₩42,412 | ₩42,145 | ₩42,412 | +0.63% | 2.7만 |
|---|
| 2026.04.17 | ₩42,479 | ₩42,793 | ₩42,385 | ₩42,411 | -0.16% | 7.6만 |
|---|
| 2026.04.16 | ₩41,824 | ₩41,824 | ₩41,597 | ₩41,664 | -0.38% | 2.6만 |
|---|
| 2026.04.15 | ₩41,530 | ₩41,530 | ₩41,250 | ₩41,524 | -0.02% | 3.7만 |
|---|
| 2026.04.14 | ₩41,383 | ₩41,757 | ₩41,330 | ₩41,664 | +0.68% | 1.5만 |
|---|
| 2026.04.13 | ₩40,261 | ₩40,956 | ₩40,221 | ₩40,943 | +1.69% | 2.7만 |
|---|
| 2026.04.10 | ₩40,609 | ₩40,836 | ₩40,535 | ₩40,647 | +0.10% | 5만 |
|---|
| 2026.04.09 | ₩40,154 | ₩40,649 | ₩39,974 | ₩40,511 | +0.89% | 1.1만 |
|---|
| 2026.04.08 | ₩40,729 | ₩40,809 | ₩40,395 | ₩40,686 | -0.10% | 2.2만 |
|---|
| 2026.04.07 | ₩38,244 | ₩38,479 | ₩37,884 | ₩38,479 | +0.61% | 6.9만 |
|---|
| 2026.04.06 | ₩38,311 | ₩38,551 | ₩38,311 | ₩38,438 | +0.33% | 1.3만 |
|---|
| 2026.04.02 | ₩37,349 | ₩38,231 | ₩37,269 | ₩38,188 | +2.25% | 2.2만 |
|---|
| 2026.04.01 | ₩38,378 | ₩39,012 | ₩38,378 | ₩38,710 | +0.87% | 1.1만 |
|---|
| 2026.03.31 | ₩36,908 | ₩37,956 | ₩36,855 | ₩37,956 | +2.84% | 2.3만 |
|---|
| 2026.03.30 | ₩37,162 | ₩37,162 | ₩35,646 | ₩36,572 | -1.59% | 1.6만 |
|---|
| 2026.03.27 | ₩37,296 | ₩37,296 | ₩36,868 | ₩36,939 | -0.96% | 8.1천 |
|---|
| 2026.03.26 | ₩37,977 | ₩38,084 | ₩37,216 | ₩37,229 | -1.97% | 2.5만 |
|---|
| 2026.03.25 | ₩38,845 | ₩38,845 | ₩38,485 | ₩38,574 | -0.70% | 3.2만 |
|---|
| 2026.03.24 | ₩37,890 | ₩38,483 | ₩37,890 | ₩38,318 | +1.13% | 6.5만 |
|---|
| 2026.03.23 | ₩38,471 | ₩39,113 | ₩38,137 | ₩38,698 | +0.59% | 4.3만 |
|---|
| 2026.03.20 | ₩38,592 | ₩38,592 | ₩37,376 | ₩37,536 | -2.73% | 1.6만 |
|---|
| 2026.03.19 | ₩38,044 | ₩38,992 | ₩38,037 | ₩38,926 | +2.32% | 2.7만 |
|---|
| 2026.03.18 | ₩39,593 | ₩39,593 | ₩38,912 | ₩38,972 | -1.57% | 3.9만 |
|---|
| 2026.03.17 | ₩39,153 | ₩39,799 | ₩39,153 | ₩39,607 | +1.16% | 1.5만 |
|---|
| 2026.03.16 | ₩39,313 | ₩39,567 | ₩39,072 | ₩39,488 | +0.45% | 1.2만 |
|---|
| 2026.03.13 | ₩39,032 | ₩39,123 | ₩38,425 | ₩38,425 | -1.56% | 1.4만 |
|---|
| 2026.03.12 | ₩39,072 | ₩39,072 | ₩38,525 | ₩38,645 | -1.09% | 9.9천 |
|---|
| 2026.03.11 | ₩39,553 | ₩39,827 | ₩39,515 | ₩39,787 | +0.59% | 1.7만 |
|---|
| 2026.03.10 | ₩39,647 | ₩40,422 | ₩39,446 | ₩39,814 | +0.42% | 17.8만 |
|---|
| 2026.03.09 | ₩38,164 | ₩39,487 | ₩38,044 | ₩39,389 | +3.21% | 1.6만 |
|---|
| 2026.03.06 | ₩38,792 | ₩39,113 | ₩38,284 | ₩38,763 | -0.08% | 3.2만 |
|---|
| 2026.03.05 | ₩39,834 | ₩39,834 | ₩38,658 | ₩39,153 | -1.71% | 3.1만 |
|---|
| 2026.03.04 | ₩39,994 | ₩40,642 | ₩39,927 | ₩40,442 | +1.12% | 2.5만 |
|---|
| 2026.03.03 | ₩40,141 | ₩40,166 | ₩38,551 | ₩39,754 | -0.97% | 4.5만 |
|---|
| 2026.03.02 | ₩42,105 | ₩42,198 | ₩41,584 | ₩42,022 | -0.20% | 4.8만 |
|---|
| 2026.02.27 | ₩42,626 | ₩43,280 | ₩42,425 | ₩42,723 | +0.23% | 3.1만 |
|---|
| 2026.02.26 | ₩43,067 | ₩43,067 | ₩42,252 | ₩42,640 | -0.99% | 2만 |
|---|
| 2026.02.25 | ₩42,612 | ₩42,826 | ₩42,492 | ₩42,709 | +0.23% | 7.8만 |
|---|
| 2026.02.24 | ₩41,824 | ₩42,345 | ₩41,570 | ₩42,225 | +0.96% | 6만 |
|---|
| 2026.02.23 | ₩41,784 | ₩41,978 | ₩41,437 | ₩41,501 | -0.68% | 2.4만 |
|---|
| 2026.02.20 | ₩41,156 | ₩41,864 | ₩41,156 | ₩41,788 | +1.54% | 1.6만 |
|---|
| 2026.02.19 | ₩41,437 | ₩41,437 | ₩41,116 | ₩41,375 | -0.15% | 1.4만 |
|---|
| 2026.02.18 | ₩44,523 | ₩44,523 | ₩41,009 | ₩41,437 | -6.93% | 1.9만 |
|---|
| 2026.02.17 | ₩41,437 | ₩41,490 | ₩40,943 | ₩41,345 | -0.22% | 4.3만 |
|---|
| 2026.02.13 | ₩41,222 | ₩41,904 | ₩41,222 | ₩41,731 | +1.23% | 4.8만 |
|---|
| 2026.02.12 | ₩42,332 | ₩43,400 | ₩41,106 | ₩41,235 | -2.59% | 5.2만 |
|---|
| 2026.02.11 | ₩41,210 | ₩41,651 | ₩41,083 | ₩41,506 | +0.72% | 2.7만 |
|---|
| 2026.02.10 | ₩40,903 | ₩41,156 | ₩40,769 | ₩40,924 | +0.05% | 8.9만 |
|---|
| 2026.02.09 | ₩40,208 | ₩40,662 | ₩40,208 | ₩40,655 | +1.11% | 1.5만 |
|---|
| 2026.02.06 | ₩39,540 | ₩40,154 | ₩39,540 | ₩40,130 | +1.49% | 1.9만 |
|---|
| 2026.02.05 | ₩39,179 | ₩39,205 | ₩38,819 | ₩38,859 | -0.82% | 1만 |
|---|
| 2026.02.04 | ₩39,687 | ₩39,687 | ₩38,992 | ₩39,179 | -1.28% | 7.6천 |
|---|
| 2026.02.03 | ₩39,593 | ₩39,927 | ₩39,153 | ₩39,521 | -0.18% | 7.1천 |
|---|
| 2026.02.02 | ₩39,273 | ₩39,607 | ₩39,072 | ₩39,533 | +0.66% | 3.5천 |
|---|
| 2026.01.30 | ₩39,593 | ₩39,593 | ₩39,273 | ₩39,275 | -0.80% | 5.6천 |
|---|
| 2026.01.29 | ₩39,767 | ₩39,767 | ₩39,300 | ₩39,700 | -0.17% | 8.7천 |
|---|
| 2026.01.28 | ₩39,887 | ₩39,887 | ₩39,553 | ₩39,696 | -0.48% | 4.5천 |
|---|
| 2026.01.27 | ₩39,553 | ₩39,981 | ₩39,553 | ₩39,933 | +0.96% | 4.5만 |
|---|
| 2026.01.26 | ₩38,805 | ₩39,293 | ₩38,805 | ₩39,080 | +0.71% | 2만 |
|---|
| 2026.01.23 | ₩38,458 | ₩39,099 | ₩38,458 | ₩39,032 | +1.49% | 2.5만 |
|---|
| 2026.01.22 | ₩38,724 | ₩38,964 | ₩38,570 | ₩38,852 | +0.33% | 7.6만 |
|---|
| 2026.01.21 | ₩38,137 | ₩38,698 | ₩38,092 | ₩38,598 | +1.21% | 7.5만 |
|---|
| 2026.01.20 | ₩38,471 | ₩38,471 | ₩37,843 | ₩37,869 | -1.57% | 5.8천 |
|---|
| 2026.01.16 | ₩38,525 | ₩38,658 | ₩38,410 | ₩38,538 | +0.03% | 14.7만 |
|---|
| 2026.01.15 | ₩38,618 | ₩38,698 | ₩38,538 | ₩38,538 | -0.21% | 1만 |
|---|
| 2026.01.14 | ₩38,231 | ₩38,338 | ₩38,157 | ₩38,252 | +0.06% | 2.6만 |
|---|
| 2026.01.13 | ₩38,338 | ₩38,511 | ₩38,057 | ₩38,184 | -0.40% | 2.8만 |
|---|
| 2026.01.12 | ₩37,857 | ₩38,498 | ₩37,857 | ₩38,445 | +1.55% | 8.5천 |
|---|
| 2026.01.09 | ₩37,767 | ₩38,031 | ₩37,767 | ₩37,970 | +0.54% | 2.2천 |
|---|
| 2026.01.08 | ₩37,456 | ₩37,536 | ₩37,349 | ₩37,496 | +0.11% | 3.2만 |
|---|
| 2026.01.07 | ₩37,643 | ₩37,777 | ₩37,643 | ₩37,750 | +0.28% | 4.1천 |
|---|
| 2026.01.06 | ₩37,643 | ₩37,870 | ₩37,616 | ₩37,810 | +0.44% | 1.1만 |
|---|
| 2026.01.05 | ₩37,256 | ₩37,595 | ₩37,233 | ₩37,595 | +0.91% | 9.9천 |
|---|
| 2026.01.02 | ₩36,267 | ₩36,895 | ₩36,267 | ₩36,895 | +1.73% | 7.8천 |
|---|
| 2025.12.31 | ₩35,893 | ₩36,147 | ₩35,893 | ₩36,005 | +0.31% | 1.2만 |
|---|
| 2025.12.30 | ₩36,361 | ₩36,361 | ₩36,160 | ₩36,167 | -0.53% | 2.2천 |
|---|
| 2025.12.29 | ₩36,855 | ₩36,855 | ₩36,628 | ₩36,655 | -0.54% | 2.2천 |
|---|
| 2025.12.26 | ₩36,454 | ₩36,868 | ₩36,441 | ₩36,828 | +1.03% | 5.4천 |
|---|
| 2025.12.24 | ₩36,401 | ₩36,521 | ₩36,374 | ₩36,514 | +0.31% | 4.7천 |
|---|
| 2025.12.23 | ₩36,307 | ₩36,481 | ₩36,254 | ₩36,421 | +0.31% | 4.6천 |
|---|
| 2025.12.22 | ₩36,094 | ₩36,441 | ₩36,094 | ₩36,254 | +0.44% | 1.1만 |
|---|
| 2025.12.19 | ₩36,087 | ₩36,294 | ₩36,087 | ₩36,195 | +0.30% | 3.7천 |
|---|
| 2025.12.18 | ₩35,907 | ₩36,080 | ₩35,840 | ₩35,951 | +0.12% | 7.1천 |
|---|
| 2025.12.17 | ₩35,893 | ₩36,147 | ₩35,494 | ₩35,519 | -1.04% | 6.6천 |
|---|
| 2025.12.16 | ₩35,826 | ₩36,094 | ₩35,800 | ₩36,007 | +0.50% | 2.9만 |
|---|
| 2025.12.15 | ₩36,154 | ₩36,266 | ₩36,094 | ₩36,094 | -0.17% | 1.9천 |
|---|
| 2025.12.12 | ₩36,334 | ₩36,334 | ₩35,933 | ₩35,933 | -1.10% | 1천 |
|---|
| 2025.12.11 | ₩36,441 | ₩36,708 | ₩36,367 | ₩36,608 | +0.46% | 1.1만 |
|---|
| 2025.12.10 | ₩36,227 | ₩36,775 | ₩36,227 | ₩36,680 | +1.25% | 4.5천 |
|---|
| 2025.12.09 | ₩36,120 | ₩36,401 | ₩36,120 | ₩36,347 | +0.63% | 1.8만 |
|---|
| 2025.12.08 | ₩36,361 | ₩36,361 | ₩36,040 | ₩36,127 | -0.64% | 900 |
|---|
| 2025.12.05 | ₩36,267 | ₩36,267 | ₩36,131 | ₩36,234 | -0.09% | 3.3천 |
|---|
| 2025.12.04 | ₩35,947 | ₩36,080 | ₩35,947 | ₩36,080 | +0.37% | 2.3천 |
|---|
| 2025.12.03 | ₩35,573 | ₩35,813 | ₩35,573 | ₩35,813 | +0.68% | 2.4천 |
|---|
| 2025.12.02 | ₩35,455 | ₩35,679 | ₩35,455 | ₩35,606 | +0.43% | 5.9천 |
|---|
| 2025.12.01 | ₩35,399 | ₩35,586 | ₩35,399 | ₩35,519 | +0.34% | 2.4천 |
|---|
| 2025.11.28 | ₩35,452 | ₩35,613 | ₩35,452 | ₩35,573 | +0.34% | 400 |
|---|
| 2025.11.26 | ₩35,319 | ₩35,599 | ₩35,319 | ₩35,585 | +0.75% | 800 |
|---|
| 2025.11.25 | ₩34,878 | ₩35,172 | ₩34,731 | ₩35,159 | +0.80% | 1.1만 |
|---|
| 2025.11.24 | ₩34,691 | ₩34,871 | ₩34,691 | ₩34,871 | +0.52% | 400 |
|---|
| 2025.11.21 | ₩34,344 | ₩34,711 | ₩34,344 | ₩34,711 | +1.07% | 1.9천 |
|---|
| 2025.11.20 | ₩35,052 | ₩35,386 | ₩34,451 | ₩34,520 | -1.52% | 7천 |
|---|
| 2025.11.19 | ₩35,025 | ₩35,118 | ₩34,918 | ₩34,978 | -0.13% | 5.5천 |
|---|
| 2025.11.18 | ₩35,159 | ₩35,159 | ₩34,918 | ₩35,022 | -0.39% | 1.5천 |
|---|
| 2025.11.17 | ₩35,780 | ₩35,873 | ₩35,527 | ₩35,527 | -0.71% | 2.1천 |
|---|
| 2025.11.14 | ₩35,813 | ₩35,987 | ₩35,412 | ₩35,947 | +0.37% | 1만 |
|---|
| 2025.11.13 | ₩36,468 | ₩36,501 | ₩36,027 | ₩36,074 | -1.08% | 2.6천 |
|---|
| 2025.11.12 | ₩36,707 | ₩36,842 | ₩36,707 | ₩36,842 | +0.37% | 700 |
|---|
| 2025.11.11 | ₩36,454 | ₩36,588 | ₩36,454 | ₩36,548 | +0.26% | 1.3천 |
|---|
| 2025.11.10 | ₩36,054 | ₩36,401 | ₩36,054 | ₩36,401 | +0.96% | 1.4만 |
|---|
| 2025.11.07 | ₩36,267 | ₩36,267 | ₩35,305 | ₩35,744 | -1.44% | 7.3천 |
|---|
| 2025.11.06 | ₩36,267 | ₩36,275 | ₩36,267 | ₩36,274 | +0.02% | 1.7천 |
|---|
| 2025.11.05 | ₩36,174 | ₩36,334 | ₩36,107 | ₩36,309 | +0.37% | 6.2천 |
|---|
| 2025.11.04 | ₩36,294 | ₩36,454 | ₩36,208 | ₩36,208 | -0.24% | 6.4천 |
|---|
| 2025.11.03 | ₩36,708 | ₩36,975 | ₩36,708 | ₩36,958 | +0.68% | 3.2만 |
|---|
| 2025.10.31 | ₩36,548 | ₩36,615 | ₩36,548 | ₩36,601 | +0.15% | 3.5천 |
|---|
| 2025.10.30 | ₩36,842 | ₩36,842 | ₩36,621 | ₩36,621 | -0.60% | 4.6만 |
|---|
| 2025.10.29 | ₩36,708 | ₩37,105 | ₩36,708 | ₩36,935 | +0.62% | 5.1천 |
|---|
| 2025.10.28 | ₩36,735 | ₩36,842 | ₩36,735 | ₩36,755 | +0.05% | 1.3천 |
|---|
| 2025.10.27 | ₩36,615 | ₩37,039 | ₩36,615 | ₩37,009 | +1.08% | 2.4천 |
|---|
| 2025.10.24 | ₩36,428 | ₩36,534 | ₩36,428 | ₩36,434 | +0.02% | 1.1만 |
|---|
| 2025.10.23 | ₩36,013 | ₩36,253 | ₩36,013 | ₩36,253 | +0.66% | 3천 |
|---|
| 2025.10.22 | ₩36,067 | ₩36,067 | ₩35,826 | ₩35,973 | -0.26% | 2.3천 |
|---|
| 2025.10.21 | ₩36,414 | ₩36,414 | ₩36,313 | ₩36,313 | -0.28% | 200 |
|---|
| 2025.10.20 | ₩36,387 | ₩36,895 | ₩36,361 | ₩36,728 | +0.94% | 5.9천 |
|---|
| 2025.10.17 | ₩35,893 | ₩36,055 | ₩35,893 | ₩36,055 | +0.45% | 500 |
|---|
| 2025.10.16 | ₩35,826 | ₩36,079 | ₩35,786 | ₩36,040 | +0.60% | 4.4천 |
|---|
| 2025.10.15 | ₩35,546 | ₩35,585 | ₩35,546 | ₩35,585 | +0.11% | 400 |
|---|
| 2025.10.14 | ₩34,851 | ₩35,292 | ₩34,838 | ₩35,185 | +0.96% | 1.8천 |
|---|
| 2025.10.13 | ₩34,985 | ₩35,292 | ₩34,891 | ₩35,225 | +0.69% | 5.7천 |
|---|
| 2025.10.10 | ₩35,479 | ₩35,546 | ₩34,404 | ₩34,471 | -2.84% | 2.4천 |
|---|