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 | ₩47,504 | ₩47,504 | ₩47,130 | ₩47,324 | -0.38% | 7.8만 |
| 2026.10.08 | ₩47,304 | ₩47,357 | ₩46,703 | ₩46,997 | -0.65% | 21.3만 |
| 2026.10.07 | ₩47,664 | ₩47,891 | ₩47,397 | ₩47,773 | +0.23% | 15.4만 |
| 2026.10.06 | ₩48,812 | ₩48,845 | ₩48,305 | ₩48,425 | -0.79% | 16.9만 |
| 2026.10.05 | ₩48,651 | ₩49,058 | ₩48,371 | ₩48,812 | +0.33% | 40.3만 |
| 2026.10.02 | ₩48,305 | ₩48,872 | ₩48,171 | ₩48,872 | +1.17% | 22.7만 |
| 2026.10.01 | ₩47,744 | ₩47,878 | ₩47,357 | ₩47,824 | +0.17% | 20.9만 |
| 2026.09.30 | ₩48,158 | ₩48,158 | ₩47,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,597 |
| -1.16% |
| 9.4만 |
| 2026.09.29 | ₩48,064 | ₩48,171 | ₩47,804 | ₩48,158 | +0.19% | 14.2만 |
|---|
| 2026.09.28 | ₩48,318 | ₩48,318 | ₩47,503 | ₩47,998 | -0.66% | 13.7만 |
|---|
| 2026.09.25 | ₩48,278 | ₩48,672 | ₩48,011 | ₩48,318 | +0.08% | 11.8만 |
|---|
| 2026.09.24 | ₩47,958 | ₩48,091 | ₩47,571 | ₩47,824 | -0.28% | 15.5만 |
|---|
| 2026.09.23 | ₩48,785 | ₩48,785 | ₩47,811 | ₩48,031 | -1.55% | 21.1만 |
|---|
| 2026.09.22 | ₩48,651 | ₩49,078 | ₩48,438 | ₩48,958 | +0.63% | 29.1만 |
|---|
| 2026.09.21 | ₩48,118 | ₩48,565 | ₩47,958 | ₩48,478 | +0.75% | 5.9만 |
|---|
| 2026.09.18 | ₩47,330 | ₩47,424 | ₩47,024 | ₩47,330 | 0.00% | 19.3만 |
|---|
| 2026.09.17 | ₩47,344 | ₩47,451 | ₩47,224 | ₩47,330 | -0.03% | 26.9만 |
|---|
| 2026.09.16 | ₩47,197 | ₩47,210 | ₩46,276 | ₩46,663 | -1.13% | 10.9만 |
|---|
| 2026.09.15 | ₩46,490 | ₩47,010 | ₩46,383 | ₩46,549 | +0.13% | 5.4만 |
|---|
| 2026.09.14 | ₩47,717 | ₩47,717 | ₩46,283 | ₩46,494 | -2.56% | 4.4만 |
|---|
| 2026.09.11 | ₩47,838 | ₩48,331 | ₩47,397 | ₩47,717 | -0.25% | 7.2만 |
|---|
| 2026.09.10 | ₩47,451 | ₩47,451 | ₩46,943 | ₩47,077 | -0.79% | 6만 |
|---|
| 2026.09.09 | ₩48,131 | ₩48,271 | ₩47,757 | ₩47,884 | -0.51% | 5.4만 |
|---|
| 2026.09.08 | ₩48,371 | ₩48,489 | ₩48,118 | ₩48,238 | -0.28% | 32.3만 |
|---|
| 2026.09.04 | ₩47,571 | ₩48,191 | ₩47,571 | ₩48,164 | +1.25% | 8.9만 |
|---|
| 2026.09.03 | ₩47,250 | ₩48,064 | ₩46,890 | ₩47,437 | +0.40% | 8.6만 |
|---|
| 2026.09.02 | ₩47,104 | ₩47,210 | ₩46,909 | ₩47,170 | +0.14% | 5만 |
|---|
| 2026.09.01 | ₩47,250 | ₩47,544 | ₩46,917 | ₩47,097 | -0.32% | 19.5만 |
|---|
| 2026.08.31 | ₩47,717 | ₩47,918 | ₩47,260 | ₩47,431 | -0.60% | 6.5만 |
|---|
| 2026.08.28 | ₩48,024 | ₩48,158 | ₩47,585 | ₩47,624 | -0.83% | 28.4만 |
|---|
| 2026.08.27 | ₩47,931 | ₩47,944 | ₩47,557 | ₩47,934 | +0.01% | 20.3만 |
|---|
| 2026.08.26 | ₩48,144 | ₩48,144 | ₩47,571 | ₩47,677 | -0.97% | 15.8만 |
|---|
| 2026.08.25 | ₩47,637 | ₩47,838 | ₩47,531 | ₩47,791 | +0.32% | 9.6만 |
|---|
| 2026.08.24 | ₩47,557 | ₩47,557 | ₩46,850 | ₩47,277 | -0.59% | 5.2만 |
|---|
| 2026.08.21 | ₩48,131 | ₩48,131 | ₩47,771 | ₩47,891 | -0.50% | 8.2만 |
|---|
| 2026.08.20 | ₩47,477 | ₩47,731 | ₩47,370 | ₩47,608 | +0.28% | 13.7만 |
|---|
| 2026.08.19 | ₩47,451 | ₩47,577 | ₩47,224 | ₩47,477 | +0.06% | 19.6만 |
|---|
| 2026.08.18 | ₩47,771 | ₩47,834 | ₩47,130 | ₩47,184 | -1.23% | 5.3만 |
|---|
| 2026.08.17 | ₩48,732 | ₩49,211 | ₩48,685 | ₩48,705 | -0.05% | 25.2만 |
|---|
| 2026.08.14 | ₩48,611 | ₩48,785 | ₩48,354 | ₩48,465 | -0.30% | 4.5만 |
|---|
| 2026.08.13 | ₩48,198 | ₩48,718 | ₩48,198 | ₩48,465 | +0.55% | 7만 |
|---|
| 2026.08.12 | ₩48,238 | ₩48,291 | ₩47,944 | ₩48,064 | -0.36% | 17.8만 |
|---|
| 2026.08.11 | ₩47,571 | ₩47,731 | ₩47,344 | ₩47,479 | -0.19% | 5.2만 |
|---|
| 2026.08.10 | ₩47,437 | ₩47,986 | ₩46,997 | ₩47,137 | -0.63% | 4.2만 |
|---|
| 2026.08.07 | ₩47,584 | ₩47,584 | ₩46,984 | ₩47,431 | -0.32% | 3.9만 |
|---|
| 2026.08.06 | ₩46,903 | ₩47,224 | ₩46,496 | ₩46,968 | +0.14% | 8.1만 |
|---|
| 2026.08.05 | ₩47,664 | ₩47,757 | ₩47,397 | ₩47,411 | -0.53% | 9.8만 |
|---|
| 2026.08.04 | ₩46,943 | ₩47,571 | ₩46,943 | ₩47,451 | +1.08% | 4.4만 |
|---|
| 2026.08.03 | ₩45,956 | ₩46,343 | ₩45,703 | ₩46,243 | +0.62% | 11만 |
|---|
| 2026.07.31 | ₩46,637 | ₩46,637 | ₩45,489 | ₩45,961 | -1.45% | 30.8만 |
|---|
| 2026.07.30 | ₩44,969 | ₩45,849 | ₩44,969 | ₩45,756 | +1.75% | 72.2만 |
|---|
| 2026.07.29 | ₩44,381 | ₩44,875 | ₩43,581 | ₩43,801 | -1.31% | 19.6만 |
|---|
| 2026.07.28 | ₩45,409 | ₩45,409 | ₩44,035 | ₩44,594 | -1.80% | 5.1만 |
|---|
| 2026.07.27 | ₩46,009 | ₩46,009 | ₩45,082 | ₩45,409 | -1.31% | 5.4만 |
|---|
| 2026.07.24 | ₩45,956 | ₩45,956 | ₩45,302 | ₩45,373 | -1.27% | 12만 |
|---|
| 2026.07.23 | ₩45,943 | ₩46,383 | ₩45,796 | ₩46,136 | +0.42% | 16만 |
|---|
| 2026.07.22 | ₩46,250 | ₩46,783 | ₩46,250 | ₩46,566 | +0.68% | 7.2만 |
|---|
| 2026.07.21 | ₩46,623 | ₩47,024 | ₩46,383 | ₩46,897 | +0.59% | 5.1만 |
|---|
| 2026.07.20 | ₩46,036 | ₩46,063 | ₩45,636 | ₩45,661 | -0.81% | 8.2만 |
|---|
| 2026.07.17 | ₩44,929 | ₩45,889 | ₩44,788 | ₩45,700 | +1.72% | 14.2만 |
|---|
| 2026.07.16 | ₩46,476 | ₩46,476 | ₩45,983 | ₩46,155 | -0.69% | 16.2만 |
|---|
| 2026.07.15 | ₩47,464 | ₩47,464 | ₩46,543 | ₩47,130 | -0.70% | 7.5만 |
|---|
| 2026.07.14 | ₩47,330 | ₩47,504 | ₩46,957 | ₩47,290 | -0.08% | 8.9만 |
|---|
| 2026.07.13 | ₩47,197 | ₩47,197 | ₩46,530 | ₩46,619 | -1.22% | 6.7만 |
|---|
| 2026.07.10 | ₩48,265 | ₩48,451 | ₩47,651 | ₩48,266 | +0.00% | 8.4만 |
|---|
| 2026.07.09 | ₩48,224 | ₩48,503 | ₩48,124 | ₩48,265 | +0.08% | 6.2만 |
|---|
| 2026.07.08 | ₩47,130 | ₩47,851 | ₩46,890 | ₩47,776 | +1.37% | 11.1만 |
|---|
| 2026.07.07 | ₩48,198 | ₩49,359 | ₩47,297 | ₩47,648 | -1.14% | 10.1만 |
|---|
| 2026.07.06 | ₩48,998 | ₩49,225 | ₩48,825 | ₩49,119 | +0.25% | 11.5만 |
|---|
| 2026.07.02 | ₩48,531 | ₩48,932 | ₩47,330 | ₩47,840 | -1.42% | 8.1만 |
|---|
| 2026.07.01 | ₩48,758 | ₩48,892 | ₩48,278 | ₩48,331 | -0.88% | 9.3만 |
|---|
| 2026.06.30 | ₩49,052 | ₩49,718 | ₩48,972 | ₩49,604 | +1.13% | 7.8만 |
|---|
| 2026.06.29 | ₩48,505 | ₩48,958 | ₩47,797 | ₩48,865 | +0.74% | 28.9만 |
|---|
| 2026.06.26 | ₩48,144 | ₩48,784 | ₩47,984 | ₩48,511 | +0.76% | 4.3만 |
|---|
| 2026.06.25 | ₩49,839 | ₩49,839 | ₩48,838 | ₩49,219 | -1.24% | 10.5만 |
|---|
| 2026.06.24 | ₩48,478 | ₩48,718 | ₩48,151 | ₩48,474 | -0.01% | 12.7만 |
|---|
| 2026.06.23 | ₩48,678 | ₩48,838 | ₩48,171 | ₩48,362 | -0.65% | 10.9만 |
|---|
| 2026.06.22 | ₩51,027 | ₩51,218 | ₩50,733 | ₩51,008 | -0.04% | 10만 |
|---|
| 2026.06.18 | ₩50,186 | ₩51,841 | ₩50,186 | ₩50,919 | +1.46% | 7.5만 |
|---|
| 2026.06.17 | ₩49,932 | ₩51,574 | ₩49,299 | ₩49,299 | -1.27% | 10.2만 |
|---|
| 2026.06.16 | ₩49,906 | ₩49,932 | ₩49,092 | ₩49,108 | -1.60% | 25.8만 |
|---|
| 2026.06.15 | ₩49,532 | ₩49,999 | ₩49,512 | ₩49,908 | +0.76% | 11.6만 |
|---|
| 2026.06.12 | ₩48,318 | ₩48,651 | ₩47,911 | ₩48,391 | +0.15% | 4만 |
|---|
| 2026.06.11 | ₩46,637 | ₩48,585 | ₩46,597 | ₩48,501 | +4.00% | 4.2만 |
|---|
| 2026.06.10 | ₩46,957 | ₩49,252 | ₩46,196 | ₩46,275 | -1.45% | 7.3만 |
|---|
| 2026.06.09 | ₩48,478 | ₩48,692 | ₩46,276 | ₩47,453 | -2.11% | 14.5만 |
|---|
| 2026.06.08 | ₩49,345 | ₩49,345 | ₩47,397 | ₩47,517 | -3.70% | 2.9만 |
|---|
| 2026.06.05 | ₩49,359 | ₩49,359 | ₩46,496 | ₩46,683 | -5.42% | 5.7만 |
|---|
| 2026.06.04 | ₩49,706 | ₩50,199 | ₩49,045 | ₩50,077 | +0.75% | 7.8만 |
|---|
| 2026.06.03 | ₩50,746 | ₩50,937 | ₩50,066 | ₩50,540 | -0.41% | 11만 |
|---|
| 2026.06.02 | ₩50,480 | ₩50,860 | ₩50,133 | ₩50,740 | +0.52% | 25.8만 |
|---|
| 2026.06.01 | ₩49,639 | ₩50,827 | ₩49,359 | ₩50,540 | +1.81% | 7.8만 |
|---|
| 2026.05.29 | ₩49,519 | ₩49,584 | ₩49,199 | ₩49,399 | -0.24% | 10.5만 |
|---|
| 2026.05.28 | ₩48,478 | ₩49,276 | ₩48,224 | ₩49,175 | +1.44% | 3.4만 |
|---|
| 2026.05.27 | ₩49,105 | ₩49,105 | ₩48,311 | ₩48,558 | -1.11% | 7.5만 |
|---|
| 2026.05.26 | ₩48,184 | ₩48,665 | ₩48,184 | ₩48,625 | +0.91% | 3.8만 |
|---|
| 2026.05.22 | ₩46,597 | ₩47,177 | ₩46,530 | ₩46,558 | -0.08% | 2.4만 |
|---|
| 2026.05.21 | ₩45,556 | ₩46,677 | ₩45,556 | ₩46,530 | +2.14% | 5.9만 |
|---|
| 2026.05.20 | ₩44,835 | ₩45,705 | ₩44,782 | ₩45,670 | +1.86% | 5만 |
|---|
| 2026.05.19 | ₩44,675 | ₩45,195 | ₩44,195 | ₩44,762 | +0.19% | 5.8만 |
|---|
| 2026.05.18 | ₩45,796 | ₩45,796 | ₩44,822 | ₩45,226 | -1.24% | 3.8만 |
|---|
| 2026.05.15 | ₩45,502 | ₩45,581 | ₩45,035 | ₩45,386 | -0.26% | 9.2만 |
|---|
| 2026.05.14 | ₩46,490 | ₩46,850 | ₩46,378 | ₩46,777 | +0.62% | 13.6만 |
|---|
| 2026.05.13 | ₩45,769 | ₩47,484 | ₩45,769 | ₩46,663 | +1.95% | 5.4만 |
|---|
| 2026.05.12 | ₩46,583 | ₩46,583 | ₩44,882 | ₩45,397 | -2.55% | 6만 |
|---|
| 2026.05.11 | ₩46,490 | ₩46,677 | ₩46,330 | ₩46,577 | +0.19% | 12.7만 |
|---|
| 2026.05.08 | ₩45,943 | ₩46,623 | ₩45,943 | ₩46,371 | +0.93% | 5.8만 |
|---|
| 2026.05.07 | ₩46,009 | ₩46,009 | ₩45,235 | ₩45,289 | -1.57% | 9.4만 |
|---|
| 2026.05.06 | ₩45,489 | ₩46,048 | ₩45,396 | ₩45,996 | +1.11% | 4.9만 |
|---|
| 2026.05.05 | ₩43,861 | ₩44,422 | ₩43,857 | ₩44,315 | +1.03% | 21.7만 |
|---|
| 2026.05.04 | ₩43,474 | ₩43,728 | ₩43,034 | ₩43,283 | -0.44% | 4.7만 |
|---|
| 2026.05.01 | ₩43,207 | ₩43,568 | ₩43,207 | ₩43,234 | +0.06% | 6.4만 |
|---|
| 2026.04.30 | ₩42,567 | ₩43,888 | ₩42,500 | ₩43,241 | +1.58% | 5.1만 |
|---|
| 2026.04.29 | ₩42,260 | ₩42,367 | ₩41,928 | ₩42,116 | -0.34% | 2.7만 |
|---|
| 2026.04.28 | ₩42,740 | ₩42,740 | ₩42,020 | ₩42,253 | -1.14% | 1.9만 |
|---|
| 2026.04.27 | ₩42,927 | ₩43,072 | ₩42,767 | ₩42,840 | -0.20% | 1.9만 |
|---|
| 2026.04.24 | ₩42,540 | ₩42,992 | ₩42,473 | ₩42,827 | +0.67% | 1.3만 |
|---|
| 2026.04.23 | ₩42,292 | ₩42,660 | ₩41,699 | ₩42,126 | -0.39% | 3.6만 |
|---|
| 2026.04.22 | ₩42,086 | ₩42,527 | ₩42,086 | ₩42,513 | +1.01% | 6만 |
|---|
| 2026.04.21 | ₩42,153 | ₩42,353 | ₩41,566 | ₩41,607 | -1.29% | 8.3만 |
|---|
| 2026.04.20 | ₩42,100 | ₩42,367 | ₩42,100 | ₩42,367 | +0.63% | 2.7만 |
|---|
| 2026.04.17 | ₩42,433 | ₩42,747 | ₩42,340 | ₩42,365 | -0.16% | 7.6만 |
|---|
| 2026.04.16 | ₩41,779 | ₩41,779 | ₩41,553 | ₩41,619 | -0.38% | 2.6만 |
|---|
| 2026.04.15 | ₩41,486 | ₩41,486 | ₩41,206 | ₩41,479 | -0.02% | 3.7만 |
|---|
| 2026.04.14 | ₩41,339 | ₩41,713 | ₩41,286 | ₩41,619 | +0.68% | 1.5만 |
|---|
| 2026.04.13 | ₩40,218 | ₩40,912 | ₩40,178 | ₩40,899 | +1.69% | 2.7만 |
|---|
| 2026.04.10 | ₩40,565 | ₩40,792 | ₩40,492 | ₩40,604 | +0.10% | 5만 |
|---|
| 2026.04.09 | ₩40,111 | ₩40,605 | ₩39,931 | ₩40,468 | +0.89% | 1.1만 |
|---|
| 2026.04.08 | ₩40,685 | ₩40,765 | ₩40,352 | ₩40,643 | -0.10% | 2.2만 |
|---|
| 2026.04.07 | ₩38,203 | ₩38,438 | ₩37,843 | ₩38,438 | +0.61% | 6.9만 |
|---|
| 2026.04.06 | ₩38,270 | ₩38,510 | ₩38,270 | ₩38,397 | +0.33% | 1.3만 |
|---|
| 2026.04.02 | ₩37,309 | ₩38,190 | ₩37,229 | ₩38,147 | +2.25% | 2.2만 |
|---|
| 2026.04.01 | ₩38,337 | ₩38,971 | ₩38,337 | ₩38,669 | +0.87% | 1.1만 |
|---|
| 2026.03.31 | ₩36,869 | ₩37,915 | ₩36,816 | ₩37,915 | +2.84% | 2.3만 |
|---|
| 2026.03.30 | ₩37,122 | ₩37,122 | ₩35,608 | ₩36,533 | -1.59% | 1.6만 |
|---|
| 2026.03.27 | ₩37,256 | ₩37,256 | ₩36,829 | ₩36,900 | -0.96% | 8.1천 |
|---|
| 2026.03.26 | ₩37,936 | ₩38,043 | ₩37,176 | ₩37,189 | -1.97% | 2.5만 |
|---|
| 2026.03.25 | ₩38,804 | ₩38,804 | ₩38,443 | ₩38,533 | -0.70% | 3.2만 |
|---|
| 2026.03.24 | ₩37,850 | ₩38,442 | ₩37,850 | ₩38,277 | +1.13% | 6.5만 |
|---|
| 2026.03.23 | ₩38,430 | ₩39,071 | ₩38,097 | ₩38,657 | +0.59% | 4.3만 |
|---|
| 2026.03.20 | ₩38,550 | ₩38,550 | ₩37,336 | ₩37,496 | -2.73% | 1.6만 |
|---|
| 2026.03.19 | ₩38,003 | ₩38,951 | ₩37,996 | ₩38,884 | +2.32% | 2.7만 |
|---|
| 2026.03.18 | ₩39,551 | ₩39,551 | ₩38,870 | ₩38,931 | -1.57% | 3.9만 |
|---|
| 2026.03.17 | ₩39,111 | ₩39,757 | ₩39,111 | ₩39,564 | +1.16% | 1.5만 |
|---|
| 2026.03.16 | ₩39,271 | ₩39,524 | ₩39,031 | ₩39,446 | +0.45% | 1.2만 |
|---|
| 2026.03.13 | ₩38,991 | ₩39,081 | ₩38,383 | ₩38,383 | -1.56% | 1.4만 |
|---|
| 2026.03.12 | ₩39,031 | ₩39,031 | ₩38,484 | ₩38,604 | -1.09% | 9.9천 |
|---|
| 2026.03.11 | ₩39,511 | ₩39,785 | ₩39,472 | ₩39,745 | +0.59% | 1.7만 |
|---|
| 2026.03.10 | ₩39,604 | ₩40,378 | ₩39,404 | ₩39,771 | +0.42% | 17.8만 |
|---|
| 2026.03.09 | ₩38,123 | ₩39,444 | ₩38,003 | ₩39,347 | +3.21% | 1.6만 |
|---|
| 2026.03.06 | ₩38,750 | ₩39,071 | ₩38,243 | ₩38,721 | -0.08% | 3.2만 |
|---|
| 2026.03.05 | ₩39,791 | ₩39,791 | ₩38,617 | ₩39,111 | -1.71% | 3.1만 |
|---|
| 2026.03.04 | ₩39,951 | ₩40,599 | ₩39,885 | ₩40,398 | +1.12% | 2.5만 |
|---|
| 2026.03.03 | ₩40,098 | ₩40,123 | ₩38,510 | ₩39,711 | -0.97% | 4.5만 |
|---|
| 2026.03.02 | ₩42,060 | ₩42,153 | ₩41,539 | ₩41,977 | -0.20% | 4.8만 |
|---|
| 2026.02.27 | ₩42,580 | ₩43,234 | ₩42,380 | ₩42,677 | +0.23% | 3.1만 |
|---|
| 2026.02.26 | ₩43,020 | ₩43,020 | ₩42,206 | ₩42,595 | -0.99% | 2만 |
|---|
| 2026.02.25 | ₩42,567 | ₩42,780 | ₩42,447 | ₩42,663 | +0.23% | 7.8만 |
|---|
| 2026.02.24 | ₩41,779 | ₩42,300 | ₩41,526 | ₩42,180 | +0.96% | 6만 |
|---|
| 2026.02.23 | ₩41,739 | ₩41,933 | ₩41,392 | ₩41,457 | -0.68% | 2.4만 |
|---|
| 2026.02.20 | ₩41,112 | ₩41,819 | ₩41,112 | ₩41,743 | +1.54% | 1.6만 |
|---|
| 2026.02.19 | ₩41,392 | ₩41,392 | ₩41,072 | ₩41,331 | -0.15% | 1.4만 |
|---|
| 2026.02.18 | ₩44,475 | ₩44,475 | ₩40,965 | ₩41,392 | -6.93% | 1.9만 |
|---|
| 2026.02.17 | ₩41,392 | ₩41,446 | ₩40,899 | ₩41,300 | -0.22% | 4.3만 |
|---|
| 2026.02.13 | ₩41,178 | ₩41,860 | ₩41,178 | ₩41,686 | +1.23% | 4.8만 |
|---|
| 2026.02.12 | ₩42,287 | ₩43,354 | ₩41,062 | ₩41,191 | -2.59% | 5.2만 |
|---|
| 2026.02.11 | ₩41,166 | ₩41,606 | ₩41,039 | ₩41,462 | +0.72% | 2.7만 |
|---|
| 2026.02.10 | ₩40,859 | ₩41,112 | ₩40,725 | ₩40,880 | +0.05% | 8.9만 |
|---|
| 2026.02.09 | ₩40,165 | ₩40,619 | ₩40,165 | ₩40,612 | +1.11% | 1.5만 |
|---|
| 2026.02.06 | ₩39,498 | ₩40,111 | ₩39,498 | ₩40,087 | +1.49% | 1.9만 |
|---|
| 2026.02.05 | ₩39,137 | ₩39,163 | ₩38,777 | ₩38,817 | -0.82% | 1만 |
|---|
| 2026.02.04 | ₩39,644 | ₩39,644 | ₩38,951 | ₩39,137 | -1.28% | 7.6천 |
|---|
| 2026.02.03 | ₩39,551 | ₩39,885 | ₩39,111 | ₩39,479 | -0.18% | 7.1천 |
|---|
| 2026.02.02 | ₩39,231 | ₩39,564 | ₩39,031 | ₩39,491 | +0.66% | 3.5천 |
|---|
| 2026.01.30 | ₩39,551 | ₩39,551 | ₩39,231 | ₩39,233 | -0.80% | 5.6천 |
|---|
| 2026.01.29 | ₩39,724 | ₩39,724 | ₩39,257 | ₩39,658 | -0.17% | 8.7천 |
|---|
| 2026.01.28 | ₩39,845 | ₩39,845 | ₩39,511 | ₩39,654 | -0.48% | 4.5천 |
|---|
| 2026.01.27 | ₩39,511 | ₩39,938 | ₩39,511 | ₩39,890 | +0.96% | 4.5만 |
|---|
| 2026.01.26 | ₩38,764 | ₩39,251 | ₩38,764 | ₩39,039 | +0.71% | 2만 |
|---|
| 2026.01.23 | ₩38,417 | ₩39,057 | ₩38,417 | ₩38,991 | +1.49% | 2.5만 |
|---|
| 2026.01.22 | ₩38,682 | ₩38,923 | ₩38,529 | ₩38,810 | +0.33% | 7.6만 |
|---|
| 2026.01.21 | ₩38,097 | ₩38,657 | ₩38,051 | ₩38,557 | +1.21% | 7.5만 |
|---|
| 2026.01.20 | ₩38,430 | ₩38,430 | ₩37,803 | ₩37,828 | -1.57% | 5.8천 |
|---|
| 2026.01.16 | ₩38,484 | ₩38,617 | ₩38,369 | ₩38,497 | +0.03% | 14.7만 |
|---|
| 2026.01.15 | ₩38,577 | ₩38,657 | ₩38,497 | ₩38,497 | -0.21% | 1만 |
|---|
| 2026.01.14 | ₩38,190 | ₩38,297 | ₩38,117 | ₩38,211 | +0.06% | 2.6만 |
|---|
| 2026.01.13 | ₩38,297 | ₩38,470 | ₩38,016 | ₩38,143 | -0.40% | 2.8만 |
|---|
| 2026.01.12 | ₩37,816 | ₩38,457 | ₩37,816 | ₩38,403 | +1.55% | 8.5천 |
|---|
| 2026.01.09 | ₩37,727 | ₩37,990 | ₩37,727 | ₩37,930 | +0.54% | 2.2천 |
|---|
| 2026.01.08 | ₩37,416 | ₩37,496 | ₩37,309 | ₩37,456 | +0.11% | 3.2만 |
|---|
| 2026.01.07 | ₩37,603 | ₩37,736 | ₩37,603 | ₩37,710 | +0.28% | 4.1천 |
|---|
| 2026.01.06 | ₩37,603 | ₩37,830 | ₩37,576 | ₩37,770 | +0.44% | 1.1만 |
|---|
| 2026.01.05 | ₩37,216 | ₩37,555 | ₩37,193 | ₩37,555 | +0.91% | 9.9천 |
|---|
| 2026.01.02 | ₩36,228 | ₩36,856 | ₩36,228 | ₩36,856 | +1.73% | 7.8천 |
|---|
| 2025.12.31 | ₩35,855 | ₩36,108 | ₩35,855 | ₩35,967 | +0.31% | 1.2만 |
|---|
| 2025.12.30 | ₩36,322 | ₩36,322 | ₩36,122 | ₩36,128 | -0.53% | 2.2천 |
|---|
| 2025.12.29 | ₩36,816 | ₩36,816 | ₩36,589 | ₩36,615 | -0.54% | 2.2천 |
|---|
| 2025.12.26 | ₩36,415 | ₩36,829 | ₩36,402 | ₩36,789 | +1.03% | 5.4천 |
|---|
| 2025.12.24 | ₩36,362 | ₩36,482 | ₩36,335 | ₩36,475 | +0.31% | 4.7천 |
|---|
| 2025.12.23 | ₩36,268 | ₩36,442 | ₩36,215 | ₩36,382 | +0.31% | 4.6천 |
|---|
| 2025.12.22 | ₩36,055 | ₩36,402 | ₩36,055 | ₩36,215 | +0.44% | 1.1만 |
|---|
| 2025.12.19 | ₩36,048 | ₩36,255 | ₩36,048 | ₩36,156 | +0.30% | 3.7천 |
|---|
| 2025.12.18 | ₩35,868 | ₩36,042 | ₩35,801 | ₩35,912 | +0.12% | 7.1천 |
|---|
| 2025.12.17 | ₩35,855 | ₩36,108 | ₩35,456 | ₩35,481 | -1.04% | 6.6천 |
|---|
| 2025.12.16 | ₩35,788 | ₩36,055 | ₩35,761 | ₩35,968 | +0.50% | 2.9만 |
|---|
| 2025.12.15 | ₩36,115 | ₩36,227 | ₩36,055 | ₩36,055 | -0.17% | 1.9천 |
|---|
| 2025.12.12 | ₩36,295 | ₩36,295 | ₩35,895 | ₩35,895 | -1.10% | 1천 |
|---|
| 2025.12.11 | ₩36,402 | ₩36,669 | ₩36,328 | ₩36,569 | +0.46% | 1.1만 |
|---|
| 2025.12.10 | ₩36,188 | ₩36,735 | ₩36,188 | ₩36,641 | +1.25% | 4.5천 |
|---|
| 2025.12.09 | ₩36,082 | ₩36,362 | ₩36,082 | ₩36,308 | +0.63% | 1.8만 |
|---|
| 2025.12.08 | ₩36,322 | ₩36,322 | ₩36,002 | ₩36,088 | -0.64% | 900 |
|---|
| 2025.12.05 | ₩36,228 | ₩36,228 | ₩36,092 | ₩36,195 | -0.09% | 3.3천 |
|---|
| 2025.12.04 | ₩35,908 | ₩36,042 | ₩35,908 | ₩36,042 | +0.37% | 2.3천 |
|---|
| 2025.12.03 | ₩35,535 | ₩35,775 | ₩35,535 | ₩35,775 | +0.68% | 2.4천 |
|---|
| 2025.12.02 | ₩35,417 | ₩35,641 | ₩35,417 | ₩35,568 | +0.43% | 5.9천 |
|---|
| 2025.12.01 | ₩35,361 | ₩35,548 | ₩35,361 | ₩35,481 | +0.34% | 2.4천 |
|---|
| 2025.11.28 | ₩35,414 | ₩35,575 | ₩35,414 | ₩35,535 | +0.34% | 400 |
|---|
| 2025.11.26 | ₩35,281 | ₩35,561 | ₩35,281 | ₩35,547 | +0.75% | 800 |
|---|
| 2025.11.25 | ₩34,841 | ₩35,134 | ₩34,694 | ₩35,121 | +0.80% | 1.1만 |
|---|
| 2025.11.24 | ₩34,654 | ₩34,834 | ₩34,654 | ₩34,834 | +0.52% | 400 |
|---|
| 2025.11.21 | ₩34,307 | ₩34,674 | ₩34,307 | ₩34,674 | +1.07% | 1.9천 |
|---|
| 2025.11.20 | ₩35,014 | ₩35,348 | ₩34,414 | ₩34,483 | -1.52% | 7천 |
|---|
| 2025.11.19 | ₩34,987 | ₩35,081 | ₩34,881 | ₩34,941 | -0.13% | 5.5천 |
|---|
| 2025.11.18 | ₩35,121 | ₩35,121 | ₩34,881 | ₩34,985 | -0.39% | 1.5천 |
|---|
| 2025.11.17 | ₩35,741 | ₩35,835 | ₩35,489 | ₩35,489 | -0.71% | 2.1천 |
|---|
| 2025.11.14 | ₩35,775 | ₩35,948 | ₩35,374 | ₩35,908 | +0.37% | 1만 |
|---|
| 2025.11.13 | ₩36,429 | ₩36,462 | ₩35,988 | ₩36,035 | -1.08% | 2.6천 |
|---|
| 2025.11.12 | ₩36,667 | ₩36,802 | ₩36,667 | ₩36,802 | +0.37% | 700 |
|---|
| 2025.11.11 | ₩36,415 | ₩36,549 | ₩36,415 | ₩36,509 | +0.26% | 1.3천 |
|---|
| 2025.11.10 | ₩36,015 | ₩36,362 | ₩36,015 | ₩36,362 | +0.96% | 1.4만 |
|---|
| 2025.11.07 | ₩36,228 | ₩36,228 | ₩35,268 | ₩35,705 | -1.44% | 7.3천 |
|---|
| 2025.11.06 | ₩36,228 | ₩36,236 | ₩36,228 | ₩36,235 | +0.02% | 1.7천 |
|---|
| 2025.11.05 | ₩36,135 | ₩36,295 | ₩36,068 | ₩36,270 | +0.37% | 6.2천 |
|---|
| 2025.11.04 | ₩36,255 | ₩36,415 | ₩36,170 | ₩36,170 | -0.24% | 6.4천 |
|---|
| 2025.11.03 | ₩36,669 | ₩36,936 | ₩36,669 | ₩36,918 | +0.68% | 3.2만 |
|---|
| 2025.10.31 | ₩36,509 | ₩36,575 | ₩36,509 | ₩36,562 | +0.15% | 3.5천 |
|---|
| 2025.10.30 | ₩36,802 | ₩36,802 | ₩36,582 | ₩36,582 | -0.60% | 4.6만 |
|---|
| 2025.10.29 | ₩36,669 | ₩37,065 | ₩36,669 | ₩36,896 | +0.62% | 5.1천 |
|---|
| 2025.10.28 | ₩36,695 | ₩36,802 | ₩36,695 | ₩36,715 | +0.05% | 1.3천 |
|---|
| 2025.10.27 | ₩36,575 | ₩37,000 | ₩36,575 | ₩36,969 | +1.08% | 2.4천 |
|---|
| 2025.10.24 | ₩36,389 | ₩36,495 | ₩36,389 | ₩36,395 | +0.02% | 1.1만 |
|---|
| 2025.10.23 | ₩35,975 | ₩36,214 | ₩35,975 | ₩36,214 | +0.66% | 3천 |
|---|
| 2025.10.22 | ₩36,028 | ₩36,028 | ₩35,788 | ₩35,935 | -0.26% | 2.3천 |
|---|
| 2025.10.21 | ₩36,375 | ₩36,375 | ₩36,274 | ₩36,274 | -0.28% | 200 |
|---|
| 2025.10.20 | ₩36,349 | ₩36,856 | ₩36,322 | ₩36,689 | +0.94% | 5.9천 |
|---|
| 2025.10.17 | ₩35,855 | ₩36,016 | ₩35,855 | ₩36,016 | +0.45% | 500 |
|---|
| 2025.10.16 | ₩35,788 | ₩36,040 | ₩35,748 | ₩36,002 | +0.60% | 4.4천 |
|---|
| 2025.10.15 | ₩35,508 | ₩35,547 | ₩35,508 | ₩35,547 | +0.11% | 400 |
|---|
| 2025.10.14 | ₩34,814 | ₩35,254 | ₩34,801 | ₩35,148 | +0.96% | 1.8천 |
|---|
| 2025.10.13 | ₩34,947 | ₩35,254 | ₩34,854 | ₩35,188 | +0.69% | 5.7천 |
|---|
| 2025.10.10 | ₩35,441 | ₩35,508 | ₩34,367 | ₩34,434 | -2.84% | 2.4천 |
|---|