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 | ₩47,529 | ₩47,529 | ₩47,155 | ₩47,349 | -0.38% | 7.8만 |
| 2026.10.08 | ₩47,329 | ₩47,382 | ₩46,728 | ₩47,022 | -0.65% | 21.3만 |
| 2026.10.07 | ₩47,689 | ₩47,916 | ₩47,422 | ₩47,799 | +0.23% | 15.4만 |
| 2026.10.06 | ₩48,837 | ₩48,871 | ₩48,330 | ₩48,450 | -0.79% | 16.9만 |
| 2026.10.05 | ₩48,677 | ₩49,084 | ₩48,397 | ₩48,837 | +0.33% | 40.3만 |
| 2026.10.02 | ₩48,330 | ₩48,897 | ₩48,196 | ₩48,897 | +1.17% | 22.7만 |
| 2026.10.01 | ₩47,769 | ₩47,903 | ₩47,382 | ₩47,849 | +0.17% | 20.9만 |
| 2026.09.30 | ₩48,183 | ₩48,183 | ₩47,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,622 |
| -1.16% |
| 9.4만 |
| 2026.09.29 | ₩48,090 | ₩48,196 | ₩47,829 | ₩48,183 | +0.19% | 14.2만 |
|---|
| 2026.09.28 | ₩48,343 | ₩48,343 | ₩47,528 | ₩48,023 | -0.66% | 13.7만 |
|---|
| 2026.09.25 | ₩48,303 | ₩48,697 | ₩48,036 | ₩48,343 | +0.08% | 11.8만 |
|---|
| 2026.09.24 | ₩47,983 | ₩48,116 | ₩47,596 | ₩47,849 | -0.28% | 15.5만 |
|---|
| 2026.09.23 | ₩48,811 | ₩48,811 | ₩47,836 | ₩48,056 | -1.55% | 21.1만 |
|---|
| 2026.09.22 | ₩48,677 | ₩49,104 | ₩48,463 | ₩48,984 | +0.63% | 29.1만 |
|---|
| 2026.09.21 | ₩48,143 | ₩48,590 | ₩47,983 | ₩48,503 | +0.75% | 5.9만 |
|---|
| 2026.09.18 | ₩47,355 | ₩47,449 | ₩47,048 | ₩47,355 | 0.00% | 19.3만 |
|---|
| 2026.09.17 | ₩47,369 | ₩47,475 | ₩47,248 | ₩47,355 | -0.03% | 26.9만 |
|---|
| 2026.09.16 | ₩47,222 | ₩47,235 | ₩46,301 | ₩46,688 | -1.13% | 10.9만 |
|---|
| 2026.09.15 | ₩46,514 | ₩47,035 | ₩46,407 | ₩46,573 | +0.13% | 5.4만 |
|---|
| 2026.09.14 | ₩47,742 | ₩47,742 | ₩46,307 | ₩46,518 | -2.56% | 4.4만 |
|---|
| 2026.09.11 | ₩47,863 | ₩48,357 | ₩47,422 | ₩47,742 | -0.25% | 7.2만 |
|---|
| 2026.09.10 | ₩47,475 | ₩47,475 | ₩46,968 | ₩47,102 | -0.79% | 6만 |
|---|
| 2026.09.09 | ₩48,156 | ₩48,297 | ₩47,783 | ₩47,909 | -0.51% | 5.4만 |
|---|
| 2026.09.08 | ₩48,397 | ₩48,514 | ₩48,143 | ₩48,263 | -0.28% | 32.3만 |
|---|
| 2026.09.04 | ₩47,596 | ₩48,216 | ₩47,596 | ₩48,190 | +1.25% | 8.9만 |
|---|
| 2026.09.03 | ₩47,275 | ₩48,090 | ₩46,915 | ₩47,462 | +0.40% | 8.6만 |
|---|
| 2026.09.02 | ₩47,128 | ₩47,235 | ₩46,933 | ₩47,195 | +0.14% | 5만 |
|---|
| 2026.09.01 | ₩47,275 | ₩47,569 | ₩46,941 | ₩47,122 | -0.32% | 19.5만 |
|---|
| 2026.08.31 | ₩47,742 | ₩47,943 | ₩47,285 | ₩47,455 | -0.60% | 6.5만 |
|---|
| 2026.08.28 | ₩48,050 | ₩48,183 | ₩47,610 | ₩47,649 | -0.83% | 28.4만 |
|---|
| 2026.08.27 | ₩47,956 | ₩47,969 | ₩47,582 | ₩47,959 | +0.01% | 20.3만 |
|---|
| 2026.08.26 | ₩48,170 | ₩48,170 | ₩47,596 | ₩47,702 | -0.97% | 15.8만 |
|---|
| 2026.08.25 | ₩47,662 | ₩47,863 | ₩47,556 | ₩47,816 | +0.32% | 9.6만 |
|---|
| 2026.08.24 | ₩47,582 | ₩47,582 | ₩46,875 | ₩47,302 | -0.59% | 5.2만 |
|---|
| 2026.08.21 | ₩48,156 | ₩48,156 | ₩47,796 | ₩47,916 | -0.50% | 8.2만 |
|---|
| 2026.08.20 | ₩47,502 | ₩47,756 | ₩47,395 | ₩47,633 | +0.28% | 13.7만 |
|---|
| 2026.08.19 | ₩47,475 | ₩47,602 | ₩47,248 | ₩47,502 | +0.06% | 19.6만 |
|---|
| 2026.08.18 | ₩47,796 | ₩47,859 | ₩47,155 | ₩47,208 | -1.23% | 5.3만 |
|---|
| 2026.08.17 | ₩48,757 | ₩49,236 | ₩48,710 | ₩48,730 | -0.05% | 25.2만 |
|---|
| 2026.08.14 | ₩48,637 | ₩48,811 | ₩48,379 | ₩48,490 | -0.30% | 4.5만 |
|---|
| 2026.08.13 | ₩48,223 | ₩48,744 | ₩48,223 | ₩48,490 | +0.55% | 7만 |
|---|
| 2026.08.12 | ₩48,263 | ₩48,317 | ₩47,969 | ₩48,090 | -0.36% | 17.8만 |
|---|
| 2026.08.11 | ₩47,596 | ₩47,756 | ₩47,369 | ₩47,503 | -0.19% | 5.2만 |
|---|
| 2026.08.10 | ₩47,462 | ₩48,011 | ₩47,022 | ₩47,162 | -0.63% | 4.2만 |
|---|
| 2026.08.07 | ₩47,609 | ₩47,609 | ₩47,008 | ₩47,455 | -0.32% | 3.9만 |
|---|
| 2026.08.06 | ₩46,928 | ₩47,248 | ₩46,521 | ₩46,992 | +0.14% | 8.1만 |
|---|
| 2026.08.05 | ₩47,689 | ₩47,783 | ₩47,422 | ₩47,435 | -0.53% | 9.8만 |
|---|
| 2026.08.04 | ₩46,968 | ₩47,596 | ₩46,968 | ₩47,475 | +1.08% | 4.4만 |
|---|
| 2026.08.03 | ₩45,980 | ₩46,367 | ₩45,726 | ₩46,267 | +0.62% | 11만 |
|---|
| 2026.07.31 | ₩46,661 | ₩46,661 | ₩45,513 | ₩45,985 | -1.45% | 30.8만 |
|---|
| 2026.07.30 | ₩44,992 | ₩45,873 | ₩44,992 | ₩45,780 | +1.75% | 72.2만 |
|---|
| 2026.07.29 | ₩44,405 | ₩44,899 | ₩43,604 | ₩43,824 | -1.31% | 19.6만 |
|---|
| 2026.07.28 | ₩45,433 | ₩45,433 | ₩44,058 | ₩44,617 | -1.80% | 5.1만 |
|---|
| 2026.07.27 | ₩46,034 | ₩46,034 | ₩45,106 | ₩45,433 | -1.31% | 5.4만 |
|---|
| 2026.07.24 | ₩45,980 | ₩45,980 | ₩45,326 | ₩45,397 | -1.27% | 12만 |
|---|
| 2026.07.23 | ₩45,967 | ₩46,407 | ₩45,820 | ₩46,160 | +0.42% | 16만 |
|---|
| 2026.07.22 | ₩46,274 | ₩46,808 | ₩46,274 | ₩46,590 | +0.68% | 7.2만 |
|---|
| 2026.07.21 | ₩46,648 | ₩47,048 | ₩46,407 | ₩46,921 | +0.59% | 5.1만 |
|---|
| 2026.07.20 | ₩46,060 | ₩46,087 | ₩45,660 | ₩45,685 | -0.81% | 8.2만 |
|---|
| 2026.07.17 | ₩44,952 | ₩45,913 | ₩44,812 | ₩45,724 | +1.72% | 14.2만 |
|---|
| 2026.07.16 | ₩46,501 | ₩46,501 | ₩46,007 | ₩46,179 | -0.69% | 16.2만 |
|---|
| 2026.07.15 | ₩47,489 | ₩47,489 | ₩46,568 | ₩47,155 | -0.70% | 7.5만 |
|---|
| 2026.07.14 | ₩47,355 | ₩47,529 | ₩46,981 | ₩47,315 | -0.08% | 8.9만 |
|---|
| 2026.07.13 | ₩47,222 | ₩47,222 | ₩46,554 | ₩46,644 | -1.22% | 6.7만 |
|---|
| 2026.07.10 | ₩48,290 | ₩48,477 | ₩47,676 | ₩48,291 | +0.00% | 8.4만 |
|---|
| 2026.07.09 | ₩48,250 | ₩48,529 | ₩48,150 | ₩48,290 | +0.08% | 6.2만 |
|---|
| 2026.07.08 | ₩47,155 | ₩47,876 | ₩46,915 | ₩47,801 | +1.37% | 11.1만 |
|---|
| 2026.07.07 | ₩48,223 | ₩49,385 | ₩47,322 | ₩47,673 | -1.14% | 10.1만 |
|---|
| 2026.07.06 | ₩49,024 | ₩49,251 | ₩48,851 | ₩49,144 | +0.25% | 11.5만 |
|---|
| 2026.07.02 | ₩48,557 | ₩48,957 | ₩47,355 | ₩47,865 | -1.42% | 8.1만 |
|---|
| 2026.07.01 | ₩48,784 | ₩48,917 | ₩48,303 | ₩48,357 | -0.88% | 9.3만 |
|---|
| 2026.06.30 | ₩49,078 | ₩49,744 | ₩48,997 | ₩49,630 | +1.13% | 7.8만 |
|---|
| 2026.06.29 | ₩48,530 | ₩48,984 | ₩47,823 | ₩48,891 | +0.74% | 28.9만 |
|---|
| 2026.06.26 | ₩48,170 | ₩48,809 | ₩48,009 | ₩48,537 | +0.76% | 4.3만 |
|---|
| 2026.06.25 | ₩49,865 | ₩49,865 | ₩48,864 | ₩49,244 | -1.24% | 10.5만 |
|---|
| 2026.06.24 | ₩48,503 | ₩48,744 | ₩48,176 | ₩48,499 | -0.01% | 12.7만 |
|---|
| 2026.06.23 | ₩48,704 | ₩48,864 | ₩48,196 | ₩48,387 | -0.65% | 10.9만 |
|---|
| 2026.06.22 | ₩51,053 | ₩51,244 | ₩50,760 | ₩51,035 | -0.04% | 10만 |
|---|
| 2026.06.18 | ₩50,212 | ₩51,868 | ₩50,212 | ₩50,945 | +1.46% | 7.5만 |
|---|
| 2026.06.17 | ₩49,959 | ₩51,601 | ₩49,325 | ₩49,325 | -1.27% | 10.2만 |
|---|
| 2026.06.16 | ₩49,932 | ₩49,959 | ₩49,118 | ₩49,134 | -1.60% | 25.8만 |
|---|
| 2026.06.15 | ₩49,558 | ₩50,025 | ₩49,538 | ₩49,935 | +0.76% | 11.6만 |
|---|
| 2026.06.12 | ₩48,343 | ₩48,677 | ₩47,936 | ₩48,417 | +0.15% | 4만 |
|---|
| 2026.06.11 | ₩46,661 | ₩48,610 | ₩46,621 | ₩48,526 | +4.00% | 4.2만 |
|---|
| 2026.06.10 | ₩46,981 | ₩49,278 | ₩46,220 | ₩46,299 | -1.45% | 7.3만 |
|---|
| 2026.06.09 | ₩48,503 | ₩48,717 | ₩46,301 | ₩47,478 | -2.11% | 14.5만 |
|---|
| 2026.06.08 | ₩49,371 | ₩49,371 | ₩47,422 | ₩47,542 | -3.70% | 2.9만 |
|---|
| 2026.06.05 | ₩49,385 | ₩49,385 | ₩46,521 | ₩46,708 | -5.42% | 5.7만 |
|---|
| 2026.06.04 | ₩49,732 | ₩50,226 | ₩49,071 | ₩50,103 | +0.75% | 7.8만 |
|---|
| 2026.06.03 | ₩50,773 | ₩50,964 | ₩50,092 | ₩50,566 | -0.41% | 11만 |
|---|
| 2026.06.02 | ₩50,506 | ₩50,887 | ₩50,159 | ₩50,766 | +0.52% | 25.8만 |
|---|
| 2026.06.01 | ₩49,665 | ₩50,853 | ₩49,385 | ₩50,566 | +1.81% | 7.8만 |
|---|
| 2026.05.29 | ₩49,545 | ₩49,610 | ₩49,224 | ₩49,425 | -0.24% | 10.5만 |
|---|
| 2026.05.28 | ₩48,503 | ₩49,302 | ₩48,250 | ₩49,200 | +1.44% | 3.4만 |
|---|
| 2026.05.27 | ₩49,131 | ₩49,131 | ₩48,337 | ₩48,584 | -1.11% | 7.5만 |
|---|
| 2026.05.26 | ₩48,210 | ₩48,690 | ₩48,210 | ₩48,650 | +0.91% | 3.8만 |
|---|
| 2026.05.22 | ₩46,621 | ₩47,202 | ₩46,554 | ₩46,582 | -0.08% | 2.4만 |
|---|
| 2026.05.21 | ₩45,580 | ₩46,701 | ₩45,580 | ₩46,554 | +2.14% | 5.9만 |
|---|
| 2026.05.20 | ₩44,859 | ₩45,729 | ₩44,805 | ₩45,694 | +1.86% | 5만 |
|---|
| 2026.05.19 | ₩44,698 | ₩45,219 | ₩44,218 | ₩44,785 | +0.19% | 5.8만 |
|---|
| 2026.05.18 | ₩45,820 | ₩45,820 | ₩44,845 | ₩45,250 | -1.24% | 3.8만 |
|---|
| 2026.05.15 | ₩45,526 | ₩45,605 | ₩45,059 | ₩45,410 | -0.26% | 9.2만 |
|---|
| 2026.05.14 | ₩46,514 | ₩46,875 | ₩46,402 | ₩46,801 | +0.62% | 13.6만 |
|---|
| 2026.05.13 | ₩45,793 | ₩47,509 | ₩45,793 | ₩46,688 | +1.95% | 5.4만 |
|---|
| 2026.05.12 | ₩46,608 | ₩46,608 | ₩44,905 | ₩45,421 | -2.55% | 6만 |
|---|
| 2026.05.11 | ₩46,514 | ₩46,701 | ₩46,354 | ₩46,601 | +0.19% | 12.7만 |
|---|
| 2026.05.08 | ₩45,967 | ₩46,648 | ₩45,967 | ₩46,395 | +0.93% | 5.8만 |
|---|
| 2026.05.07 | ₩46,034 | ₩46,034 | ₩45,259 | ₩45,313 | -1.57% | 9.4만 |
|---|
| 2026.05.06 | ₩45,513 | ₩46,072 | ₩45,419 | ₩46,020 | +1.11% | 4.9만 |
|---|
| 2026.05.05 | ₩43,884 | ₩44,445 | ₩43,880 | ₩44,338 | +1.03% | 21.7만 |
|---|
| 2026.05.04 | ₩43,497 | ₩43,751 | ₩43,056 | ₩43,306 | -0.44% | 4.7만 |
|---|
| 2026.05.01 | ₩43,230 | ₩43,590 | ₩43,230 | ₩43,257 | +0.06% | 6.4만 |
|---|
| 2026.04.30 | ₩42,589 | ₩43,911 | ₩42,522 | ₩43,263 | +1.58% | 5.1만 |
|---|
| 2026.04.29 | ₩42,282 | ₩42,389 | ₩41,950 | ₩42,138 | -0.34% | 2.7만 |
|---|
| 2026.04.28 | ₩42,763 | ₩42,763 | ₩42,042 | ₩42,275 | -1.14% | 1.9만 |
|---|
| 2026.04.27 | ₩42,950 | ₩43,095 | ₩42,789 | ₩42,863 | -0.20% | 1.9만 |
|---|
| 2026.04.24 | ₩42,562 | ₩43,015 | ₩42,496 | ₩42,849 | +0.67% | 1.3만 |
|---|
| 2026.04.23 | ₩42,314 | ₩42,683 | ₩41,721 | ₩42,148 | -0.39% | 3.6만 |
|---|
| 2026.04.22 | ₩42,108 | ₩42,549 | ₩42,108 | ₩42,536 | +1.01% | 6만 |
|---|
| 2026.04.21 | ₩42,175 | ₩42,375 | ₩41,588 | ₩41,629 | -1.29% | 8.3만 |
|---|
| 2026.04.20 | ₩42,122 | ₩42,389 | ₩42,122 | ₩42,389 | +0.63% | 2.7만 |
|---|
| 2026.04.17 | ₩42,456 | ₩42,769 | ₩42,362 | ₩42,387 | -0.16% | 7.6만 |
|---|
| 2026.04.16 | ₩41,801 | ₩41,801 | ₩41,574 | ₩41,641 | -0.38% | 2.6만 |
|---|
| 2026.04.15 | ₩41,508 | ₩41,508 | ₩41,227 | ₩41,501 | -0.02% | 3.7만 |
|---|
| 2026.04.14 | ₩41,361 | ₩41,735 | ₩41,307 | ₩41,641 | +0.68% | 1.5만 |
|---|
| 2026.04.13 | ₩40,239 | ₩40,934 | ₩40,199 | ₩40,920 | +1.69% | 2.7만 |
|---|
| 2026.04.10 | ₩40,586 | ₩40,813 | ₩40,513 | ₩40,625 | +0.10% | 5만 |
|---|
| 2026.04.09 | ₩40,133 | ₩40,626 | ₩39,952 | ₩40,489 | +0.89% | 1.1만 |
|---|
| 2026.04.08 | ₩40,707 | ₩40,787 | ₩40,373 | ₩40,664 | -0.10% | 2.2만 |
|---|
| 2026.04.07 | ₩38,223 | ₩38,458 | ₩37,863 | ₩38,458 | +0.61% | 6.9만 |
|---|
| 2026.04.06 | ₩38,290 | ₩38,530 | ₩38,290 | ₩38,417 | +0.33% | 1.3만 |
|---|
| 2026.04.02 | ₩37,329 | ₩38,210 | ₩37,249 | ₩38,167 | +2.25% | 2.2만 |
|---|
| 2026.04.01 | ₩38,357 | ₩38,991 | ₩38,357 | ₩38,689 | +0.87% | 1.1만 |
|---|
| 2026.03.31 | ₩36,888 | ₩37,935 | ₩36,835 | ₩37,935 | +2.84% | 2.3만 |
|---|
| 2026.03.30 | ₩37,142 | ₩37,142 | ₩35,627 | ₩36,552 | -1.59% | 1.6만 |
|---|
| 2026.03.27 | ₩37,275 | ₩37,275 | ₩36,848 | ₩36,919 | -0.96% | 8.1천 |
|---|
| 2026.03.26 | ₩37,956 | ₩38,063 | ₩37,195 | ₩37,209 | -1.97% | 2.5만 |
|---|
| 2026.03.25 | ₩38,824 | ₩38,824 | ₩38,464 | ₩38,553 | -0.70% | 3.2만 |
|---|
| 2026.03.24 | ₩37,870 | ₩38,462 | ₩37,870 | ₩38,297 | +1.13% | 6.5만 |
|---|
| 2026.03.23 | ₩38,450 | ₩39,091 | ₩38,117 | ₩38,677 | +0.59% | 4.3만 |
|---|
| 2026.03.20 | ₩38,570 | ₩38,570 | ₩37,356 | ₩37,516 | -2.73% | 1.6만 |
|---|
| 2026.03.19 | ₩38,023 | ₩38,971 | ₩38,016 | ₩38,904 | +2.32% | 2.7만 |
|---|
| 2026.03.18 | ₩39,572 | ₩39,572 | ₩38,891 | ₩38,951 | -1.57% | 3.9만 |
|---|
| 2026.03.17 | ₩39,131 | ₩39,777 | ₩39,131 | ₩39,585 | +1.16% | 1.5만 |
|---|
| 2026.03.16 | ₩39,291 | ₩39,545 | ₩39,051 | ₩39,466 | +0.45% | 1.2만 |
|---|
| 2026.03.13 | ₩39,011 | ₩39,102 | ₩38,404 | ₩38,404 | -1.56% | 1.4만 |
|---|
| 2026.03.12 | ₩39,051 | ₩39,051 | ₩38,504 | ₩38,624 | -1.09% | 9.9천 |
|---|
| 2026.03.11 | ₩39,532 | ₩39,805 | ₩39,493 | ₩39,765 | +0.59% | 1.7만 |
|---|
| 2026.03.10 | ₩39,625 | ₩40,400 | ₩39,425 | ₩39,792 | +0.42% | 17.8만 |
|---|
| 2026.03.09 | ₩38,143 | ₩39,465 | ₩38,023 | ₩39,368 | +3.21% | 1.6만 |
|---|
| 2026.03.06 | ₩38,771 | ₩39,091 | ₩38,263 | ₩38,741 | -0.08% | 3.2만 |
|---|
| 2026.03.05 | ₩39,812 | ₩39,812 | ₩38,637 | ₩39,131 | -1.71% | 3.1만 |
|---|
| 2026.03.04 | ₩39,972 | ₩40,620 | ₩39,906 | ₩40,420 | +1.12% | 2.5만 |
|---|
| 2026.03.03 | ₩40,119 | ₩40,145 | ₩38,530 | ₩39,732 | -0.97% | 4.5만 |
|---|
| 2026.03.02 | ₩42,082 | ₩42,175 | ₩41,561 | ₩41,999 | -0.20% | 4.8만 |
|---|
| 2026.02.27 | ₩42,602 | ₩43,257 | ₩42,402 | ₩42,700 | +0.23% | 3.1만 |
|---|
| 2026.02.26 | ₩43,043 | ₩43,043 | ₩42,229 | ₩42,617 | -0.99% | 2만 |
|---|
| 2026.02.25 | ₩42,589 | ₩42,803 | ₩42,469 | ₩42,685 | +0.23% | 7.8만 |
|---|
| 2026.02.24 | ₩41,801 | ₩42,322 | ₩41,548 | ₩42,202 | +0.96% | 6만 |
|---|
| 2026.02.23 | ₩41,761 | ₩41,955 | ₩41,414 | ₩41,478 | -0.68% | 2.4만 |
|---|
| 2026.02.20 | ₩41,134 | ₩41,841 | ₩41,134 | ₩41,765 | +1.54% | 1.6만 |
|---|
| 2026.02.19 | ₩41,414 | ₩41,414 | ₩41,094 | ₩41,353 | -0.15% | 1.4만 |
|---|
| 2026.02.18 | ₩44,498 | ₩44,498 | ₩40,987 | ₩41,414 | -6.93% | 1.9만 |
|---|
| 2026.02.17 | ₩41,414 | ₩41,468 | ₩40,920 | ₩41,322 | -0.22% | 4.3만 |
|---|
| 2026.02.13 | ₩41,199 | ₩41,881 | ₩41,199 | ₩41,708 | +1.23% | 4.8만 |
|---|
| 2026.02.12 | ₩42,309 | ₩43,377 | ₩41,083 | ₩41,213 | -2.59% | 5.2만 |
|---|
| 2026.02.11 | ₩41,187 | ₩41,628 | ₩41,060 | ₩41,484 | +0.72% | 2.7만 |
|---|
| 2026.02.10 | ₩40,880 | ₩41,134 | ₩40,747 | ₩40,902 | +0.05% | 8.9만 |
|---|
| 2026.02.09 | ₩40,186 | ₩40,640 | ₩40,186 | ₩40,633 | +1.11% | 1.5만 |
|---|
| 2026.02.06 | ₩39,518 | ₩40,133 | ₩39,518 | ₩40,108 | +1.49% | 1.9만 |
|---|
| 2026.02.05 | ₩39,158 | ₩39,183 | ₩38,797 | ₩38,837 | -0.82% | 1만 |
|---|
| 2026.02.04 | ₩39,665 | ₩39,665 | ₩38,971 | ₩39,158 | -1.28% | 7.6천 |
|---|
| 2026.02.03 | ₩39,572 | ₩39,906 | ₩39,131 | ₩39,500 | -0.18% | 7.1천 |
|---|
| 2026.02.02 | ₩39,251 | ₩39,585 | ₩39,051 | ₩39,512 | +0.66% | 3.5천 |
|---|
| 2026.01.30 | ₩39,572 | ₩39,572 | ₩39,251 | ₩39,254 | -0.80% | 5.6천 |
|---|
| 2026.01.29 | ₩39,745 | ₩39,745 | ₩39,278 | ₩39,679 | -0.17% | 8.7천 |
|---|
| 2026.01.28 | ₩39,865 | ₩39,865 | ₩39,532 | ₩39,675 | -0.48% | 4.5천 |
|---|
| 2026.01.27 | ₩39,532 | ₩39,959 | ₩39,532 | ₩39,911 | +0.96% | 4.5만 |
|---|
| 2026.01.26 | ₩38,784 | ₩39,271 | ₩38,784 | ₩39,059 | +0.71% | 2만 |
|---|
| 2026.01.23 | ₩38,437 | ₩39,078 | ₩38,437 | ₩39,011 | +1.49% | 2.5만 |
|---|
| 2026.01.22 | ₩38,703 | ₩38,943 | ₩38,549 | ₩38,831 | +0.33% | 7.6만 |
|---|
| 2026.01.21 | ₩38,117 | ₩38,677 | ₩38,071 | ₩38,577 | +1.21% | 7.5만 |
|---|
| 2026.01.20 | ₩38,450 | ₩38,450 | ₩37,823 | ₩37,848 | -1.57% | 5.8천 |
|---|
| 2026.01.16 | ₩38,504 | ₩38,637 | ₩38,389 | ₩38,517 | +0.03% | 14.7만 |
|---|
| 2026.01.15 | ₩38,597 | ₩38,677 | ₩38,517 | ₩38,517 | -0.21% | 1만 |
|---|
| 2026.01.14 | ₩38,210 | ₩38,317 | ₩38,137 | ₩38,231 | +0.06% | 2.6만 |
|---|
| 2026.01.13 | ₩38,317 | ₩38,490 | ₩38,036 | ₩38,163 | -0.40% | 2.8만 |
|---|
| 2026.01.12 | ₩37,836 | ₩38,477 | ₩37,836 | ₩38,424 | +1.55% | 8.5천 |
|---|
| 2026.01.09 | ₩37,747 | ₩38,010 | ₩37,747 | ₩37,950 | +0.54% | 2.2천 |
|---|
| 2026.01.08 | ₩37,436 | ₩37,516 | ₩37,329 | ₩37,476 | +0.11% | 3.2만 |
|---|
| 2026.01.07 | ₩37,623 | ₩37,756 | ₩37,623 | ₩37,729 | +0.28% | 4.1천 |
|---|
| 2026.01.06 | ₩37,623 | ₩37,850 | ₩37,596 | ₩37,789 | +0.44% | 1.1만 |
|---|
| 2026.01.05 | ₩37,235 | ₩37,574 | ₩37,213 | ₩37,574 | +0.91% | 9.9천 |
|---|
| 2026.01.02 | ₩36,247 | ₩36,875 | ₩36,247 | ₩36,875 | +1.73% | 7.8천 |
|---|
| 2025.12.31 | ₩35,874 | ₩36,127 | ₩35,874 | ₩35,986 | +0.31% | 1.2만 |
|---|
| 2025.12.30 | ₩36,341 | ₩36,341 | ₩36,141 | ₩36,147 | -0.53% | 2.2천 |
|---|
| 2025.12.29 | ₩36,835 | ₩36,835 | ₩36,608 | ₩36,635 | -0.54% | 2.2천 |
|---|
| 2025.12.26 | ₩36,434 | ₩36,848 | ₩36,421 | ₩36,808 | +1.03% | 5.4천 |
|---|
| 2025.12.24 | ₩36,381 | ₩36,501 | ₩36,354 | ₩36,494 | +0.31% | 4.7천 |
|---|
| 2025.12.23 | ₩36,287 | ₩36,461 | ₩36,234 | ₩36,401 | +0.31% | 4.6천 |
|---|
| 2025.12.22 | ₩36,074 | ₩36,421 | ₩36,074 | ₩36,234 | +0.44% | 1.1만 |
|---|
| 2025.12.19 | ₩36,067 | ₩36,274 | ₩36,067 | ₩36,175 | +0.30% | 3.7천 |
|---|
| 2025.12.18 | ₩35,887 | ₩36,061 | ₩35,820 | ₩35,931 | +0.12% | 7.1천 |
|---|
| 2025.12.17 | ₩35,874 | ₩36,127 | ₩35,474 | ₩35,500 | -1.04% | 6.6천 |
|---|
| 2025.12.16 | ₩35,807 | ₩36,074 | ₩35,780 | ₩35,987 | +0.50% | 2.9만 |
|---|
| 2025.12.15 | ₩36,134 | ₩36,246 | ₩36,074 | ₩36,074 | -0.17% | 1.9천 |
|---|
| 2025.12.12 | ₩36,314 | ₩36,314 | ₩35,914 | ₩35,914 | -1.10% | 1천 |
|---|
| 2025.12.11 | ₩36,421 | ₩36,688 | ₩36,348 | ₩36,588 | +0.46% | 1.1만 |
|---|
| 2025.12.10 | ₩36,207 | ₩36,755 | ₩36,207 | ₩36,660 | +1.25% | 4.5천 |
|---|
| 2025.12.09 | ₩36,101 | ₩36,381 | ₩36,101 | ₩36,328 | +0.63% | 1.8만 |
|---|
| 2025.12.08 | ₩36,341 | ₩36,341 | ₩36,020 | ₩36,107 | -0.64% | 900 |
|---|
| 2025.12.05 | ₩36,247 | ₩36,247 | ₩36,111 | ₩36,214 | -0.09% | 3.3천 |
|---|
| 2025.12.04 | ₩35,927 | ₩36,061 | ₩35,927 | ₩36,061 | +0.37% | 2.3천 |
|---|
| 2025.12.03 | ₩35,553 | ₩35,793 | ₩35,553 | ₩35,793 | +0.68% | 2.4천 |
|---|
| 2025.12.02 | ₩35,436 | ₩35,660 | ₩35,436 | ₩35,587 | +0.43% | 5.9천 |
|---|
| 2025.12.01 | ₩35,380 | ₩35,567 | ₩35,380 | ₩35,500 | +0.34% | 2.4천 |
|---|
| 2025.11.28 | ₩35,433 | ₩35,593 | ₩35,433 | ₩35,553 | +0.34% | 400 |
|---|
| 2025.11.26 | ₩35,300 | ₩35,580 | ₩35,300 | ₩35,565 | +0.75% | 800 |
|---|
| 2025.11.25 | ₩34,859 | ₩35,153 | ₩34,712 | ₩35,139 | +0.80% | 1.1만 |
|---|
| 2025.11.24 | ₩34,672 | ₩34,852 | ₩34,672 | ₩34,852 | +0.52% | 400 |
|---|
| 2025.11.21 | ₩34,325 | ₩34,692 | ₩34,325 | ₩34,692 | +1.07% | 1.9천 |
|---|
| 2025.11.20 | ₩35,032 | ₩35,366 | ₩34,432 | ₩34,501 | -1.52% | 7천 |
|---|
| 2025.11.19 | ₩35,006 | ₩35,099 | ₩34,899 | ₩34,959 | -0.13% | 5.5천 |
|---|
| 2025.11.18 | ₩35,139 | ₩35,139 | ₩34,899 | ₩35,003 | -0.39% | 1.5천 |
|---|
| 2025.11.17 | ₩35,760 | ₩35,854 | ₩35,508 | ₩35,508 | -0.71% | 2.1천 |
|---|
| 2025.11.14 | ₩35,793 | ₩35,967 | ₩35,393 | ₩35,927 | +0.37% | 1만 |
|---|
| 2025.11.13 | ₩36,448 | ₩36,481 | ₩36,007 | ₩36,054 | -1.08% | 2.6천 |
|---|
| 2025.11.12 | ₩36,687 | ₩36,822 | ₩36,687 | ₩36,822 | +0.37% | 700 |
|---|
| 2025.11.11 | ₩36,434 | ₩36,568 | ₩36,434 | ₩36,528 | +0.26% | 1.3천 |
|---|
| 2025.11.10 | ₩36,034 | ₩36,381 | ₩36,034 | ₩36,381 | +0.96% | 1.4만 |
|---|
| 2025.11.07 | ₩36,247 | ₩36,247 | ₩35,286 | ₩35,724 | -1.44% | 7.3천 |
|---|
| 2025.11.06 | ₩36,247 | ₩36,255 | ₩36,247 | ₩36,254 | +0.02% | 1.7천 |
|---|
| 2025.11.05 | ₩36,154 | ₩36,314 | ₩36,087 | ₩36,289 | +0.37% | 6.2천 |
|---|
| 2025.11.04 | ₩36,274 | ₩36,434 | ₩36,189 | ₩36,189 | -0.24% | 6.4천 |
|---|
| 2025.11.03 | ₩36,688 | ₩36,955 | ₩36,688 | ₩36,938 | +0.68% | 3.2만 |
|---|
| 2025.10.31 | ₩36,528 | ₩36,595 | ₩36,528 | ₩36,581 | +0.15% | 3.5천 |
|---|
| 2025.10.30 | ₩36,822 | ₩36,822 | ₩36,601 | ₩36,601 | -0.60% | 4.6만 |
|---|
| 2025.10.29 | ₩36,688 | ₩37,085 | ₩36,688 | ₩36,915 | +0.62% | 5.1천 |
|---|
| 2025.10.28 | ₩36,715 | ₩36,822 | ₩36,715 | ₩36,735 | +0.05% | 1.3천 |
|---|
| 2025.10.27 | ₩36,595 | ₩37,019 | ₩36,595 | ₩36,988 | +1.08% | 2.4천 |
|---|
| 2025.10.24 | ₩36,408 | ₩36,514 | ₩36,408 | ₩36,414 | +0.02% | 1.1만 |
|---|
| 2025.10.23 | ₩35,994 | ₩36,233 | ₩35,994 | ₩36,233 | +0.66% | 3천 |
|---|
| 2025.10.22 | ₩36,047 | ₩36,047 | ₩35,807 | ₩35,954 | -0.26% | 2.3천 |
|---|
| 2025.10.21 | ₩36,394 | ₩36,394 | ₩36,293 | ₩36,293 | -0.28% | 200 |
|---|
| 2025.10.20 | ₩36,368 | ₩36,875 | ₩36,341 | ₩36,708 | +0.94% | 5.9천 |
|---|
| 2025.10.17 | ₩35,874 | ₩36,035 | ₩35,874 | ₩36,035 | +0.45% | 500 |
|---|
| 2025.10.16 | ₩35,807 | ₩36,059 | ₩35,767 | ₩36,020 | +0.60% | 4.4천 |
|---|
| 2025.10.15 | ₩35,526 | ₩35,565 | ₩35,526 | ₩35,565 | +0.11% | 400 |
|---|
| 2025.10.14 | ₩34,832 | ₩35,273 | ₩34,819 | ₩35,166 | +0.96% | 1.8천 |
|---|
| 2025.10.13 | ₩34,966 | ₩35,273 | ₩34,872 | ₩35,206 | +0.69% | 5.7천 |
|---|
| 2025.10.10 | ₩35,460 | ₩35,526 | ₩34,385 | ₩34,452 | -2.84% | 2.4천 |
|---|