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 | ₩47,604 | ₩47,604 | ₩47,230 | ₩47,424 | -0.38% | 7.8만 |
| 2026.10.08 | ₩47,404 | ₩47,457 | ₩46,802 | ₩47,096 | -0.65% | 21.3만 |
| 2026.10.07 | ₩47,765 | ₩47,992 | ₩47,497 | ₩47,874 | +0.23% | 15.4만 |
| 2026.10.06 | ₩48,915 | ₩48,948 | ₩48,407 | ₩48,527 | -0.79% | 16.9만 |
| 2026.10.05 | ₩48,754 | ₩49,162 | ₩48,474 | ₩48,915 | +0.33% | 40.3만 |
| 2026.10.02 | ₩48,407 | ₩48,975 | ₩48,273 | ₩48,975 | +1.17% | 22.7만 |
| 2026.10.01 | ₩47,845 | ₩47,979 | ₩47,457 | ₩47,925 | +0.17% | 20.9만 |
| 2026.09.30 | ₩48,260 | ₩48,260 | ₩47,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,698 |
| -1.16% |
| 9.4만 |
| 2026.09.29 | ₩48,166 | ₩48,273 | ₩47,905 | ₩48,260 | +0.19% | 14.2만 |
|---|
| 2026.09.28 | ₩48,420 | ₩48,420 | ₩47,603 | ₩48,099 | -0.66% | 13.7만 |
|---|
| 2026.09.25 | ₩48,380 | ₩48,774 | ₩48,112 | ₩48,420 | +0.08% | 11.8만 |
|---|
| 2026.09.24 | ₩48,059 | ₩48,193 | ₩47,671 | ₩47,925 | -0.28% | 15.5만 |
|---|
| 2026.09.23 | ₩48,888 | ₩48,888 | ₩47,912 | ₩48,133 | -1.55% | 21.1만 |
|---|
| 2026.09.22 | ₩48,754 | ₩49,182 | ₩48,540 | ₩49,062 | +0.63% | 29.1만 |
|---|
| 2026.09.21 | ₩48,219 | ₩48,667 | ₩48,059 | ₩48,580 | +0.75% | 5.9만 |
|---|
| 2026.09.18 | ₩47,430 | ₩47,524 | ₩47,123 | ₩47,430 | 0.00% | 19.3만 |
|---|
| 2026.09.17 | ₩47,444 | ₩47,551 | ₩47,324 | ₩47,430 | -0.03% | 26.9만 |
|---|
| 2026.09.16 | ₩47,297 | ₩47,310 | ₩46,374 | ₩46,762 | -1.13% | 10.9만 |
|---|
| 2026.09.15 | ₩46,588 | ₩47,110 | ₩46,481 | ₩46,647 | +0.13% | 5.4만 |
|---|
| 2026.09.14 | ₩47,818 | ₩47,818 | ₩46,381 | ₩46,592 | -2.56% | 4.4만 |
|---|
| 2026.09.11 | ₩47,939 | ₩48,433 | ₩47,497 | ₩47,818 | -0.25% | 7.2만 |
|---|
| 2026.09.10 | ₩47,551 | ₩47,551 | ₩47,043 | ₩47,176 | -0.79% | 6만 |
|---|
| 2026.09.09 | ₩48,233 | ₩48,373 | ₩47,858 | ₩47,985 | -0.51% | 5.4만 |
|---|
| 2026.09.08 | ₩48,474 | ₩48,591 | ₩48,219 | ₩48,340 | -0.28% | 32.3만 |
|---|
| 2026.09.04 | ₩47,671 | ₩48,293 | ₩47,671 | ₩48,266 | +1.25% | 8.9만 |
|---|
| 2026.09.03 | ₩47,350 | ₩48,166 | ₩46,989 | ₩47,537 | +0.40% | 8.6만 |
|---|
| 2026.09.02 | ₩47,203 | ₩47,310 | ₩47,008 | ₩47,270 | +0.14% | 5만 |
|---|
| 2026.09.01 | ₩47,350 | ₩47,644 | ₩47,016 | ₩47,196 | -0.32% | 19.5만 |
|---|
| 2026.08.31 | ₩47,818 | ₩48,019 | ₩47,360 | ₩47,531 | -0.60% | 6.5만 |
|---|
| 2026.08.28 | ₩48,126 | ₩48,260 | ₩47,686 | ₩47,725 | -0.83% | 28.4만 |
|---|
| 2026.08.27 | ₩48,032 | ₩48,046 | ₩47,658 | ₩48,035 | +0.01% | 20.3만 |
|---|
| 2026.08.26 | ₩48,246 | ₩48,246 | ₩47,671 | ₩47,778 | -0.97% | 15.8만 |
|---|
| 2026.08.25 | ₩47,738 | ₩47,939 | ₩47,631 | ₩47,892 | +0.32% | 9.6만 |
|---|
| 2026.08.24 | ₩47,658 | ₩47,658 | ₩46,949 | ₩47,377 | -0.59% | 5.2만 |
|---|
| 2026.08.21 | ₩48,233 | ₩48,233 | ₩47,872 | ₩47,992 | -0.50% | 8.2만 |
|---|
| 2026.08.20 | ₩47,578 | ₩47,832 | ₩47,471 | ₩47,709 | +0.28% | 13.7만 |
|---|
| 2026.08.19 | ₩47,551 | ₩47,678 | ₩47,324 | ₩47,578 | +0.06% | 19.6만 |
|---|
| 2026.08.18 | ₩47,872 | ₩47,935 | ₩47,230 | ₩47,283 | -1.23% | 5.3만 |
|---|
| 2026.08.17 | ₩48,835 | ₩49,315 | ₩48,788 | ₩48,808 | -0.05% | 25.2만 |
|---|
| 2026.08.14 | ₩48,714 | ₩48,888 | ₩48,456 | ₩48,567 | -0.30% | 4.5만 |
|---|
| 2026.08.13 | ₩48,300 | ₩48,821 | ₩48,300 | ₩48,567 | +0.55% | 7만 |
|---|
| 2026.08.12 | ₩48,340 | ₩48,393 | ₩48,046 | ₩48,166 | -0.36% | 17.8만 |
|---|
| 2026.08.11 | ₩47,671 | ₩47,832 | ₩47,444 | ₩47,579 | -0.19% | 5.2만 |
|---|
| 2026.08.10 | ₩47,537 | ₩48,087 | ₩47,096 | ₩47,237 | -0.63% | 4.2만 |
|---|
| 2026.08.07 | ₩47,685 | ₩47,685 | ₩47,083 | ₩47,531 | -0.32% | 3.9만 |
|---|
| 2026.08.06 | ₩47,003 | ₩47,324 | ₩46,595 | ₩47,067 | +0.14% | 8.1만 |
|---|
| 2026.08.05 | ₩47,765 | ₩47,858 | ₩47,497 | ₩47,511 | -0.53% | 9.8만 |
|---|
| 2026.08.04 | ₩47,043 | ₩47,671 | ₩47,043 | ₩47,551 | +1.08% | 4.4만 |
|---|
| 2026.08.03 | ₩46,053 | ₩46,441 | ₩45,799 | ₩46,341 | +0.62% | 11만 |
|---|
| 2026.07.31 | ₩46,735 | ₩46,735 | ₩45,585 | ₩46,059 | -1.45% | 30.8만 |
|---|
| 2026.07.30 | ₩45,064 | ₩45,946 | ₩45,064 | ₩45,853 | +1.75% | 72.2만 |
|---|
| 2026.07.29 | ₩44,475 | ₩44,970 | ₩43,673 | ₩43,894 | -1.31% | 19.6만 |
|---|
| 2026.07.28 | ₩45,505 | ₩45,505 | ₩44,128 | ₩44,688 | -1.80% | 5.1만 |
|---|
| 2026.07.27 | ₩46,107 | ₩46,107 | ₩45,177 | ₩45,505 | -1.31% | 5.4만 |
|---|
| 2026.07.24 | ₩46,053 | ₩46,053 | ₩45,398 | ₩45,469 | -1.27% | 12만 |
|---|
| 2026.07.23 | ₩46,040 | ₩46,481 | ₩45,893 | ₩46,234 | +0.42% | 16만 |
|---|
| 2026.07.22 | ₩46,347 | ₩46,882 | ₩46,347 | ₩46,664 | +0.68% | 7.2만 |
|---|
| 2026.07.21 | ₩46,722 | ₩47,123 | ₩46,481 | ₩46,996 | +0.59% | 5.1만 |
|---|
| 2026.07.20 | ₩46,133 | ₩46,160 | ₩45,732 | ₩45,758 | -0.81% | 8.2만 |
|---|
| 2026.07.17 | ₩45,024 | ₩45,986 | ₩44,883 | ₩45,796 | +1.72% | 14.2만 |
|---|
| 2026.07.16 | ₩46,575 | ₩46,575 | ₩46,080 | ₩46,252 | -0.69% | 16.2만 |
|---|
| 2026.07.15 | ₩47,564 | ₩47,564 | ₩46,642 | ₩47,230 | -0.70% | 7.5만 |
|---|
| 2026.07.14 | ₩47,430 | ₩47,604 | ₩47,056 | ₩47,390 | -0.08% | 8.9만 |
|---|
| 2026.07.13 | ₩47,297 | ₩47,297 | ₩46,628 | ₩46,718 | -1.22% | 6.7만 |
|---|
| 2026.07.10 | ₩48,367 | ₩48,554 | ₩47,751 | ₩48,368 | +0.00% | 8.4만 |
|---|
| 2026.07.09 | ₩48,326 | ₩48,606 | ₩48,226 | ₩48,367 | +0.08% | 6.2만 |
|---|
| 2026.07.08 | ₩47,230 | ₩47,952 | ₩46,989 | ₩47,877 | +1.37% | 11.1만 |
|---|
| 2026.07.07 | ₩48,300 | ₩49,463 | ₩47,397 | ₩47,749 | -1.14% | 10.1만 |
|---|
| 2026.07.06 | ₩49,102 | ₩49,329 | ₩48,928 | ₩49,222 | +0.25% | 11.5만 |
|---|
| 2026.07.02 | ₩48,634 | ₩49,035 | ₩47,430 | ₩47,941 | -1.42% | 8.1만 |
|---|
| 2026.07.01 | ₩48,861 | ₩48,995 | ₩48,380 | ₩48,433 | -0.88% | 9.3만 |
|---|
| 2026.06.30 | ₩49,155 | ₩49,823 | ₩49,075 | ₩49,709 | +1.13% | 7.8만 |
|---|
| 2026.06.29 | ₩48,607 | ₩49,062 | ₩47,899 | ₩48,968 | +0.74% | 28.9만 |
|---|
| 2026.06.26 | ₩48,246 | ₩48,887 | ₩48,086 | ₩48,614 | +0.76% | 4.3만 |
|---|
| 2026.06.25 | ₩49,944 | ₩49,944 | ₩48,942 | ₩49,323 | -1.24% | 10.5만 |
|---|
| 2026.06.24 | ₩48,580 | ₩48,821 | ₩48,253 | ₩48,576 | -0.01% | 12.7만 |
|---|
| 2026.06.23 | ₩48,781 | ₩48,942 | ₩48,273 | ₩48,464 | -0.65% | 10.9만 |
|---|
| 2026.06.22 | ₩51,135 | ₩51,326 | ₩50,840 | ₩51,116 | -0.04% | 10만 |
|---|
| 2026.06.18 | ₩50,292 | ₩51,950 | ₩50,292 | ₩51,026 | +1.46% | 7.5만 |
|---|
| 2026.06.17 | ₩50,038 | ₩51,683 | ₩49,403 | ₩49,403 | -1.27% | 10.2만 |
|---|
| 2026.06.16 | ₩50,011 | ₩50,038 | ₩49,196 | ₩49,212 | -1.60% | 25.8만 |
|---|
| 2026.06.15 | ₩49,637 | ₩50,105 | ₩49,617 | ₩50,014 | +0.76% | 11.6만 |
|---|
| 2026.06.12 | ₩48,420 | ₩48,754 | ₩48,012 | ₩48,494 | +0.15% | 4만 |
|---|
| 2026.06.11 | ₩46,735 | ₩48,687 | ₩46,695 | ₩48,603 | +4.00% | 4.2만 |
|---|
| 2026.06.10 | ₩47,056 | ₩49,356 | ₩46,294 | ₩46,373 | -1.45% | 7.3만 |
|---|
| 2026.06.09 | ₩48,580 | ₩48,794 | ₩46,374 | ₩47,554 | -2.11% | 14.5만 |
|---|
| 2026.06.08 | ₩49,450 | ₩49,450 | ₩47,497 | ₩47,618 | -3.70% | 2.9만 |
|---|
| 2026.06.05 | ₩49,463 | ₩49,463 | ₩46,595 | ₩46,782 | -5.42% | 5.7만 |
|---|
| 2026.06.04 | ₩49,811 | ₩50,305 | ₩49,149 | ₩50,182 | +0.75% | 7.8만 |
|---|
| 2026.06.03 | ₩50,854 | ₩51,045 | ₩50,172 | ₩50,646 | -0.41% | 11만 |
|---|
| 2026.06.02 | ₩50,586 | ₩50,967 | ₩50,239 | ₩50,847 | +0.52% | 25.8만 |
|---|
| 2026.06.01 | ₩49,744 | ₩50,934 | ₩49,463 | ₩50,646 | +1.81% | 7.8만 |
|---|
| 2026.05.29 | ₩49,623 | ₩49,689 | ₩49,303 | ₩49,503 | -0.24% | 10.5만 |
|---|
| 2026.05.28 | ₩48,580 | ₩49,380 | ₩48,326 | ₩49,278 | +1.44% | 3.4만 |
|---|
| 2026.05.27 | ₩49,209 | ₩49,209 | ₩48,413 | ₩48,661 | -1.11% | 7.5만 |
|---|
| 2026.05.26 | ₩48,286 | ₩48,768 | ₩48,286 | ₩48,728 | +0.91% | 3.8만 |
|---|
| 2026.05.22 | ₩46,695 | ₩47,277 | ₩46,628 | ₩46,656 | -0.08% | 2.4만 |
|---|
| 2026.05.21 | ₩45,652 | ₩46,775 | ₩45,652 | ₩46,628 | +2.14% | 5.9만 |
|---|
| 2026.05.20 | ₩44,930 | ₩45,802 | ₩44,876 | ₩45,767 | +1.86% | 5만 |
|---|
| 2026.05.19 | ₩44,769 | ₩45,291 | ₩44,288 | ₩44,856 | +0.19% | 5.8만 |
|---|
| 2026.05.18 | ₩45,893 | ₩45,893 | ₩44,917 | ₩45,322 | -1.24% | 3.8만 |
|---|
| 2026.05.15 | ₩45,599 | ₩45,677 | ₩45,131 | ₩45,482 | -0.26% | 9.2만 |
|---|
| 2026.05.14 | ₩46,588 | ₩46,949 | ₩46,476 | ₩46,876 | +0.62% | 13.6만 |
|---|
| 2026.05.13 | ₩45,866 | ₩47,584 | ₩45,866 | ₩46,762 | +1.95% | 5.4만 |
|---|
| 2026.05.12 | ₩46,682 | ₩46,682 | ₩44,977 | ₩45,493 | -2.55% | 6만 |
|---|
| 2026.05.11 | ₩46,588 | ₩46,775 | ₩46,428 | ₩46,675 | +0.19% | 12.7만 |
|---|
| 2026.05.08 | ₩46,040 | ₩46,722 | ₩46,040 | ₩46,469 | +0.93% | 5.8만 |
|---|
| 2026.05.07 | ₩46,107 | ₩46,107 | ₩45,331 | ₩45,385 | -1.57% | 9.4만 |
|---|
| 2026.05.06 | ₩45,585 | ₩46,145 | ₩45,492 | ₩46,093 | +1.11% | 4.9만 |
|---|
| 2026.05.05 | ₩43,954 | ₩44,515 | ₩43,950 | ₩44,408 | +1.03% | 21.7만 |
|---|
| 2026.05.04 | ₩43,566 | ₩43,820 | ₩43,125 | ₩43,375 | -0.44% | 4.7만 |
|---|
| 2026.05.01 | ₩43,299 | ₩43,660 | ₩43,299 | ₩43,325 | +0.06% | 6.4만 |
|---|
| 2026.04.30 | ₩42,657 | ₩43,981 | ₩42,590 | ₩43,332 | +1.58% | 5.1만 |
|---|
| 2026.04.29 | ₩42,349 | ₩42,456 | ₩42,016 | ₩42,205 | -0.34% | 2.7만 |
|---|
| 2026.04.28 | ₩42,831 | ₩42,831 | ₩42,108 | ₩42,342 | -1.14% | 1.9만 |
|---|
| 2026.04.27 | ₩43,018 | ₩43,163 | ₩42,857 | ₩42,931 | -0.20% | 1.9만 |
|---|
| 2026.04.24 | ₩42,630 | ₩43,083 | ₩42,563 | ₩42,917 | +0.67% | 1.3만 |
|---|
| 2026.04.23 | ₩42,381 | ₩42,750 | ₩41,788 | ₩42,215 | -0.39% | 3.6만 |
|---|
| 2026.04.22 | ₩42,175 | ₩42,617 | ₩42,175 | ₩42,603 | +1.01% | 6만 |
|---|
| 2026.04.21 | ₩42,242 | ₩42,443 | ₩41,654 | ₩41,695 | -1.29% | 8.3만 |
|---|
| 2026.04.20 | ₩42,189 | ₩42,456 | ₩42,189 | ₩42,456 | +0.63% | 2.7만 |
|---|
| 2026.04.17 | ₩42,523 | ₩42,837 | ₩42,429 | ₩42,455 | -0.16% | 7.6만 |
|---|
| 2026.04.16 | ₩41,868 | ₩41,868 | ₩41,640 | ₩41,707 | -0.38% | 2.6만 |
|---|
| 2026.04.15 | ₩41,574 | ₩41,574 | ₩41,293 | ₩41,567 | -0.02% | 3.7만 |
|---|
| 2026.04.14 | ₩41,426 | ₩41,801 | ₩41,373 | ₩41,707 | +0.68% | 1.5만 |
|---|
| 2026.04.13 | ₩40,303 | ₩40,999 | ₩40,263 | ₩40,985 | +1.69% | 2.7만 |
|---|
| 2026.04.10 | ₩40,651 | ₩40,878 | ₩40,577 | ₩40,690 | +0.10% | 5만 |
|---|
| 2026.04.09 | ₩40,196 | ₩40,691 | ₩40,016 | ₩40,553 | +0.89% | 1.1만 |
|---|
| 2026.04.08 | ₩40,771 | ₩40,851 | ₩40,437 | ₩40,728 | -0.10% | 2.2만 |
|---|
| 2026.04.07 | ₩38,284 | ₩38,519 | ₩37,923 | ₩38,519 | +0.61% | 6.9만 |
|---|
| 2026.04.06 | ₩38,351 | ₩38,592 | ₩38,351 | ₩38,478 | +0.33% | 1.3만 |
|---|
| 2026.04.02 | ₩37,388 | ₩38,271 | ₩37,308 | ₩38,228 | +2.25% | 2.2만 |
|---|
| 2026.04.01 | ₩38,418 | ₩39,053 | ₩38,418 | ₩38,751 | +0.87% | 1.1만 |
|---|
| 2026.03.31 | ₩36,947 | ₩37,995 | ₩36,893 | ₩37,995 | +2.84% | 2.3만 |
|---|
| 2026.03.30 | ₩37,201 | ₩37,201 | ₩35,683 | ₩36,610 | -1.59% | 1.6만 |
|---|
| 2026.03.27 | ₩37,335 | ₩37,335 | ₩36,907 | ₩36,978 | -0.96% | 8.1천 |
|---|
| 2026.03.26 | ₩38,017 | ₩38,124 | ₩37,254 | ₩37,268 | -1.97% | 2.5만 |
|---|
| 2026.03.25 | ₩38,886 | ₩38,886 | ₩38,525 | ₩38,614 | -0.70% | 3.2만 |
|---|
| 2026.03.24 | ₩37,930 | ₩38,523 | ₩37,930 | ₩38,358 | +1.13% | 6.5만 |
|---|
| 2026.03.23 | ₩38,511 | ₩39,153 | ₩38,177 | ₩38,739 | +0.59% | 4.3만 |
|---|
| 2026.03.20 | ₩38,632 | ₩38,632 | ₩37,415 | ₩37,575 | -2.73% | 1.6만 |
|---|
| 2026.03.19 | ₩38,083 | ₩39,033 | ₩38,077 | ₩38,966 | +2.32% | 2.7만 |
|---|
| 2026.03.18 | ₩39,635 | ₩39,635 | ₩38,953 | ₩39,013 | -1.57% | 3.9만 |
|---|
| 2026.03.17 | ₩39,193 | ₩39,841 | ₩39,193 | ₩39,648 | +1.16% | 1.5만 |
|---|
| 2026.03.16 | ₩39,354 | ₩39,608 | ₩39,113 | ₩39,529 | +0.45% | 1.2만 |
|---|
| 2026.03.13 | ₩39,073 | ₩39,164 | ₩38,465 | ₩38,465 | -1.56% | 1.4만 |
|---|
| 2026.03.12 | ₩39,113 | ₩39,113 | ₩38,565 | ₩38,685 | -1.09% | 9.9천 |
|---|
| 2026.03.11 | ₩39,594 | ₩39,869 | ₩39,556 | ₩39,829 | +0.59% | 1.7만 |
|---|
| 2026.03.10 | ₩39,688 | ₩40,464 | ₩39,488 | ₩39,855 | +0.42% | 17.8만 |
|---|
| 2026.03.09 | ₩38,204 | ₩39,528 | ₩38,083 | ₩39,430 | +3.21% | 1.6만 |
|---|
| 2026.03.06 | ₩38,832 | ₩39,153 | ₩38,324 | ₩38,803 | -0.08% | 3.2만 |
|---|
| 2026.03.05 | ₩39,875 | ₩39,875 | ₩38,699 | ₩39,193 | -1.71% | 3.1만 |
|---|
| 2026.03.04 | ₩40,036 | ₩40,684 | ₩39,969 | ₩40,484 | +1.12% | 2.5만 |
|---|
| 2026.03.03 | ₩40,183 | ₩40,208 | ₩38,592 | ₩39,795 | -0.97% | 4.5만 |
|---|
| 2026.03.02 | ₩42,149 | ₩42,242 | ₩41,627 | ₩42,066 | -0.20% | 4.8만 |
|---|
| 2026.02.27 | ₩42,670 | ₩43,325 | ₩42,469 | ₩42,768 | +0.23% | 3.1만 |
|---|
| 2026.02.26 | ₩43,111 | ₩43,111 | ₩42,296 | ₩42,685 | -0.99% | 2만 |
|---|
| 2026.02.25 | ₩42,657 | ₩42,871 | ₩42,536 | ₩42,753 | +0.23% | 7.8만 |
|---|
| 2026.02.24 | ₩41,868 | ₩42,389 | ₩41,614 | ₩42,269 | +0.96% | 6만 |
|---|
| 2026.02.23 | ₩41,828 | ₩42,022 | ₩41,480 | ₩41,544 | -0.68% | 2.4만 |
|---|
| 2026.02.20 | ₩41,199 | ₩41,908 | ₩41,199 | ₩41,832 | +1.54% | 1.6만 |
|---|
| 2026.02.19 | ₩41,480 | ₩41,480 | ₩41,159 | ₩41,418 | -0.15% | 1.4만 |
|---|
| 2026.02.18 | ₩44,569 | ₩44,569 | ₩41,052 | ₩41,480 | -6.93% | 1.9만 |
|---|
| 2026.02.17 | ₩41,480 | ₩41,533 | ₩40,985 | ₩41,388 | -0.22% | 4.3만 |
|---|
| 2026.02.13 | ₩41,265 | ₩41,948 | ₩41,265 | ₩41,774 | +1.23% | 4.8만 |
|---|
| 2026.02.12 | ₩42,376 | ₩43,446 | ₩41,148 | ₩41,278 | -2.59% | 5.2만 |
|---|
| 2026.02.11 | ₩41,253 | ₩41,694 | ₩41,126 | ₩41,549 | +0.72% | 2.7만 |
|---|
| 2026.02.10 | ₩40,945 | ₩41,199 | ₩40,811 | ₩40,966 | +0.05% | 8.9만 |
|---|
| 2026.02.09 | ₩40,250 | ₩40,704 | ₩40,250 | ₩40,698 | +1.11% | 1.5만 |
|---|
| 2026.02.06 | ₩39,581 | ₩40,196 | ₩39,581 | ₩40,172 | +1.49% | 1.9만 |
|---|
| 2026.02.05 | ₩39,220 | ₩39,245 | ₩38,859 | ₩38,899 | -0.82% | 1만 |
|---|
| 2026.02.04 | ₩39,728 | ₩39,728 | ₩39,033 | ₩39,220 | -1.28% | 7.6천 |
|---|
| 2026.02.03 | ₩39,635 | ₩39,969 | ₩39,193 | ₩39,562 | -0.18% | 7.1천 |
|---|
| 2026.02.02 | ₩39,314 | ₩39,648 | ₩39,113 | ₩39,574 | +0.66% | 3.5천 |
|---|
| 2026.01.30 | ₩39,635 | ₩39,635 | ₩39,314 | ₩39,316 | -0.80% | 5.6천 |
|---|
| 2026.01.29 | ₩39,808 | ₩39,808 | ₩39,340 | ₩39,742 | -0.17% | 8.7천 |
|---|
| 2026.01.28 | ₩39,929 | ₩39,929 | ₩39,594 | ₩39,738 | -0.48% | 4.5천 |
|---|
| 2026.01.27 | ₩39,594 | ₩40,022 | ₩39,594 | ₩39,974 | +0.96% | 4.5만 |
|---|
| 2026.01.26 | ₩38,846 | ₩39,334 | ₩38,846 | ₩39,121 | +0.71% | 2만 |
|---|
| 2026.01.23 | ₩38,498 | ₩39,140 | ₩38,498 | ₩39,073 | +1.49% | 2.5만 |
|---|
| 2026.01.22 | ₩38,764 | ₩39,005 | ₩38,610 | ₩38,892 | +0.33% | 7.6만 |
|---|
| 2026.01.21 | ₩38,177 | ₩38,739 | ₩38,132 | ₩38,638 | +1.21% | 7.5만 |
|---|
| 2026.01.20 | ₩38,511 | ₩38,511 | ₩37,883 | ₩37,908 | -1.57% | 5.8천 |
|---|
| 2026.01.16 | ₩38,565 | ₩38,699 | ₩38,450 | ₩38,578 | +0.03% | 14.7만 |
|---|
| 2026.01.15 | ₩38,658 | ₩38,739 | ₩38,578 | ₩38,578 | -0.21% | 1만 |
|---|
| 2026.01.14 | ₩38,271 | ₩38,378 | ₩38,197 | ₩38,292 | +0.06% | 2.6만 |
|---|
| 2026.01.13 | ₩38,378 | ₩38,551 | ₩38,097 | ₩38,224 | -0.40% | 2.8만 |
|---|
| 2026.01.12 | ₩37,896 | ₩38,538 | ₩37,896 | ₩38,485 | +1.55% | 8.5천 |
|---|
| 2026.01.09 | ₩37,807 | ₩38,070 | ₩37,807 | ₩38,010 | +0.54% | 2.2천 |
|---|
| 2026.01.08 | ₩37,495 | ₩37,575 | ₩37,388 | ₩37,535 | +0.11% | 3.2만 |
|---|
| 2026.01.07 | ₩37,682 | ₩37,816 | ₩37,682 | ₩37,789 | +0.28% | 4.1천 |
|---|
| 2026.01.06 | ₩37,682 | ₩37,910 | ₩37,656 | ₩37,849 | +0.44% | 1.1만 |
|---|
| 2026.01.05 | ₩37,295 | ₩37,634 | ₩37,272 | ₩37,634 | +0.91% | 9.9천 |
|---|
| 2026.01.02 | ₩36,305 | ₩36,933 | ₩36,305 | ₩36,933 | +1.73% | 7.8천 |
|---|
| 2025.12.31 | ₩35,931 | ₩36,185 | ₩35,931 | ₩36,043 | +0.31% | 1.2만 |
|---|
| 2025.12.30 | ₩36,399 | ₩36,399 | ₩36,198 | ₩36,205 | -0.53% | 2.2천 |
|---|
| 2025.12.29 | ₩36,893 | ₩36,893 | ₩36,666 | ₩36,693 | -0.54% | 2.2천 |
|---|
| 2025.12.26 | ₩36,492 | ₩36,907 | ₩36,479 | ₩36,867 | +1.03% | 5.4천 |
|---|
| 2025.12.24 | ₩36,439 | ₩36,559 | ₩36,412 | ₩36,552 | +0.31% | 4.7천 |
|---|
| 2025.12.23 | ₩36,345 | ₩36,519 | ₩36,292 | ₩36,459 | +0.31% | 4.6천 |
|---|
| 2025.12.22 | ₩36,131 | ₩36,479 | ₩36,131 | ₩36,292 | +0.44% | 1.1만 |
|---|
| 2025.12.19 | ₩36,124 | ₩36,332 | ₩36,124 | ₩36,233 | +0.30% | 3.7천 |
|---|
| 2025.12.18 | ₩35,944 | ₩36,118 | ₩35,877 | ₩35,988 | +0.12% | 7.1천 |
|---|
| 2025.12.17 | ₩35,931 | ₩36,185 | ₩35,531 | ₩35,556 | -1.04% | 6.6천 |
|---|
| 2025.12.16 | ₩35,864 | ₩36,131 | ₩35,837 | ₩36,044 | +0.50% | 2.9만 |
|---|
| 2025.12.15 | ₩36,191 | ₩36,304 | ₩36,131 | ₩36,131 | -0.17% | 1.9천 |
|---|
| 2025.12.12 | ₩36,372 | ₩36,372 | ₩35,971 | ₩35,971 | -1.10% | 1천 |
|---|
| 2025.12.11 | ₩36,479 | ₩36,746 | ₩36,405 | ₩36,646 | +0.46% | 1.1만 |
|---|
| 2025.12.10 | ₩36,265 | ₩36,813 | ₩36,265 | ₩36,718 | +1.25% | 4.5천 |
|---|
| 2025.12.09 | ₩36,158 | ₩36,439 | ₩36,158 | ₩36,385 | +0.63% | 1.8만 |
|---|
| 2025.12.08 | ₩36,399 | ₩36,399 | ₩36,078 | ₩36,165 | -0.64% | 900 |
|---|
| 2025.12.05 | ₩36,305 | ₩36,305 | ₩36,169 | ₩36,272 | -0.09% | 3.3천 |
|---|
| 2025.12.04 | ₩35,984 | ₩36,118 | ₩35,984 | ₩36,118 | +0.37% | 2.3천 |
|---|
| 2025.12.03 | ₩35,610 | ₩35,850 | ₩35,610 | ₩35,850 | +0.68% | 2.4천 |
|---|
| 2025.12.02 | ₩35,492 | ₩35,717 | ₩35,492 | ₩35,643 | +0.43% | 5.9천 |
|---|
| 2025.12.01 | ₩35,436 | ₩35,623 | ₩35,436 | ₩35,556 | +0.34% | 2.4천 |
|---|
| 2025.11.28 | ₩35,489 | ₩35,650 | ₩35,489 | ₩35,610 | +0.34% | 400 |
|---|
| 2025.11.26 | ₩35,356 | ₩35,636 | ₩35,356 | ₩35,622 | +0.75% | 800 |
|---|
| 2025.11.25 | ₩34,914 | ₩35,208 | ₩34,767 | ₩35,195 | +0.80% | 1.1만 |
|---|
| 2025.11.24 | ₩34,727 | ₩34,908 | ₩34,727 | ₩34,908 | +0.52% | 400 |
|---|
| 2025.11.21 | ₩34,379 | ₩34,747 | ₩34,379 | ₩34,747 | +1.07% | 1.9천 |
|---|
| 2025.11.20 | ₩35,088 | ₩35,422 | ₩34,486 | ₩34,556 | -1.52% | 7천 |
|---|
| 2025.11.19 | ₩35,061 | ₩35,155 | ₩34,954 | ₩35,015 | -0.13% | 5.5천 |
|---|
| 2025.11.18 | ₩35,195 | ₩35,195 | ₩34,954 | ₩35,059 | -0.39% | 1.5천 |
|---|
| 2025.11.17 | ₩35,817 | ₩35,911 | ₩35,564 | ₩35,564 | -0.71% | 2.1천 |
|---|
| 2025.11.14 | ₩35,850 | ₩36,024 | ₩35,449 | ₩35,984 | +0.37% | 1만 |
|---|
| 2025.11.13 | ₩36,506 | ₩36,539 | ₩36,064 | ₩36,111 | -1.08% | 2.6천 |
|---|
| 2025.11.12 | ₩36,745 | ₩36,880 | ₩36,745 | ₩36,880 | +0.37% | 700 |
|---|
| 2025.11.11 | ₩36,492 | ₩36,626 | ₩36,492 | ₩36,586 | +0.26% | 1.3천 |
|---|
| 2025.11.10 | ₩36,091 | ₩36,439 | ₩36,091 | ₩36,439 | +0.96% | 1.4만 |
|---|
| 2025.11.07 | ₩36,305 | ₩36,305 | ₩35,342 | ₩35,781 | -1.44% | 7.3천 |
|---|
| 2025.11.06 | ₩36,305 | ₩36,313 | ₩36,305 | ₩36,312 | +0.02% | 1.7천 |
|---|
| 2025.11.05 | ₩36,211 | ₩36,372 | ₩36,145 | ₩36,346 | +0.37% | 6.2천 |
|---|
| 2025.11.04 | ₩36,332 | ₩36,492 | ₩36,246 | ₩36,246 | -0.24% | 6.4천 |
|---|
| 2025.11.03 | ₩36,746 | ₩37,014 | ₩36,746 | ₩36,996 | +0.68% | 3.2만 |
|---|
| 2025.10.31 | ₩36,586 | ₩36,653 | ₩36,586 | ₩36,639 | +0.15% | 3.5천 |
|---|
| 2025.10.30 | ₩36,880 | ₩36,880 | ₩36,659 | ₩36,659 | -0.60% | 4.6만 |
|---|
| 2025.10.29 | ₩36,746 | ₩37,143 | ₩36,746 | ₩36,974 | +0.62% | 5.1천 |
|---|
| 2025.10.28 | ₩36,773 | ₩36,880 | ₩36,773 | ₩36,793 | +0.05% | 1.3천 |
|---|
| 2025.10.27 | ₩36,653 | ₩37,078 | ₩36,653 | ₩37,047 | +1.08% | 2.4천 |
|---|
| 2025.10.24 | ₩36,465 | ₩36,572 | ₩36,465 | ₩36,472 | +0.02% | 1.1만 |
|---|
| 2025.10.23 | ₩36,051 | ₩36,290 | ₩36,051 | ₩36,290 | +0.66% | 3천 |
|---|
| 2025.10.22 | ₩36,104 | ₩36,104 | ₩35,864 | ₩36,011 | -0.26% | 2.3천 |
|---|
| 2025.10.21 | ₩36,452 | ₩36,452 | ₩36,350 | ₩36,350 | -0.28% | 200 |
|---|
| 2025.10.20 | ₩36,425 | ₩36,933 | ₩36,399 | ₩36,766 | +0.94% | 5.9천 |
|---|
| 2025.10.17 | ₩35,931 | ₩36,092 | ₩35,931 | ₩36,092 | +0.45% | 500 |
|---|
| 2025.10.16 | ₩35,864 | ₩36,116 | ₩35,824 | ₩36,078 | +0.60% | 4.4천 |
|---|
| 2025.10.15 | ₩35,583 | ₩35,622 | ₩35,583 | ₩35,622 | +0.11% | 400 |
|---|
| 2025.10.14 | ₩34,888 | ₩35,329 | ₩34,874 | ₩35,222 | +0.96% | 1.8천 |
|---|
| 2025.10.13 | ₩35,021 | ₩35,329 | ₩34,928 | ₩35,262 | +0.69% | 5.7천 |
|---|
| 2025.10.10 | ₩35,516 | ₩35,583 | ₩34,440 | ₩34,506 | -2.84% | 2.4천 |
|---|