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 | ₩47,568 | ₩47,568 | ₩47,194 | ₩47,388 | -0.38% | 7.8만 |
| 2026.10.08 | ₩47,368 | ₩47,421 | ₩46,766 | ₩47,060 | -0.65% | 21.3만 |
| 2026.10.07 | ₩47,728 | ₩47,955 | ₩47,461 | ₩47,838 | +0.23% | 15.4만 |
| 2026.10.06 | ₩48,877 | ₩48,911 | ₩48,370 | ₩48,490 | -0.79% | 16.9만 |
| 2026.10.05 | ₩48,717 | ₩49,125 | ₩48,437 | ₩48,877 | +0.33% | 40.3만 |
| 2026.10.02 | ₩48,370 | ₩48,938 | ₩48,236 | ₩48,938 | +1.17% | 22.7만 |
| 2026.10.01 | ₩47,809 | ₩47,942 | ₩47,421 | ₩47,889 | +0.17% | 20.9만 |
| 2026.09.30 | ₩48,223 | ₩48,223 | ₩47,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,662 |
| -1.16% |
| 9.4만 |
| 2026.09.29 | ₩48,129 | ₩48,236 | ₩47,869 | ₩48,223 | +0.19% | 14.2만 |
|---|
| 2026.09.28 | ₩48,383 | ₩48,383 | ₩47,567 | ₩48,062 | -0.66% | 13.7만 |
|---|
| 2026.09.25 | ₩48,343 | ₩48,737 | ₩48,076 | ₩48,383 | +0.08% | 11.8만 |
|---|
| 2026.09.24 | ₩48,022 | ₩48,156 | ₩47,635 | ₩47,889 | -0.28% | 15.5만 |
|---|
| 2026.09.23 | ₩48,851 | ₩48,851 | ₩47,875 | ₩48,096 | -1.55% | 21.1만 |
|---|
| 2026.09.22 | ₩48,717 | ₩49,145 | ₩48,503 | ₩49,024 | +0.63% | 29.1만 |
|---|
| 2026.09.21 | ₩48,183 | ₩48,630 | ₩48,022 | ₩48,543 | +0.75% | 5.9만 |
|---|
| 2026.09.18 | ₩47,394 | ₩47,488 | ₩47,087 | ₩47,394 | 0.00% | 19.3만 |
|---|
| 2026.09.17 | ₩47,408 | ₩47,515 | ₩47,287 | ₩47,394 | -0.03% | 26.9만 |
|---|
| 2026.09.16 | ₩47,261 | ₩47,274 | ₩46,339 | ₩46,726 | -1.13% | 10.9만 |
|---|
| 2026.09.15 | ₩46,553 | ₩47,074 | ₩46,446 | ₩46,611 | +0.13% | 5.4만 |
|---|
| 2026.09.14 | ₩47,782 | ₩47,782 | ₩46,345 | ₩46,557 | -2.56% | 4.4만 |
|---|
| 2026.09.11 | ₩47,902 | ₩48,396 | ₩47,461 | ₩47,782 | -0.25% | 7.2만 |
|---|
| 2026.09.10 | ₩47,515 | ₩47,515 | ₩47,007 | ₩47,140 | -0.79% | 6만 |
|---|
| 2026.09.09 | ₩48,196 | ₩48,336 | ₩47,822 | ₩47,949 | -0.51% | 5.4만 |
|---|
| 2026.09.08 | ₩48,437 | ₩48,554 | ₩48,183 | ₩48,303 | -0.28% | 32.3만 |
|---|
| 2026.09.04 | ₩47,635 | ₩48,256 | ₩47,635 | ₩48,229 | +1.25% | 8.9만 |
|---|
| 2026.09.03 | ₩47,314 | ₩48,129 | ₩46,953 | ₩47,501 | +0.40% | 8.6만 |
|---|
| 2026.09.02 | ₩47,167 | ₩47,274 | ₩46,972 | ₩47,234 | +0.14% | 5만 |
|---|
| 2026.09.01 | ₩47,314 | ₩47,608 | ₩46,980 | ₩47,160 | -0.32% | 19.5만 |
|---|
| 2026.08.31 | ₩47,782 | ₩47,982 | ₩47,323 | ₩47,495 | -0.60% | 6.5만 |
|---|
| 2026.08.28 | ₩48,089 | ₩48,223 | ₩47,650 | ₩47,688 | -0.83% | 28.4만 |
|---|
| 2026.08.27 | ₩47,996 | ₩48,009 | ₩47,621 | ₩47,998 | +0.01% | 20.3만 |
|---|
| 2026.08.26 | ₩48,209 | ₩48,209 | ₩47,635 | ₩47,742 | -0.97% | 15.8만 |
|---|
| 2026.08.25 | ₩47,702 | ₩47,902 | ₩47,595 | ₩47,855 | +0.32% | 9.6만 |
|---|
| 2026.08.24 | ₩47,621 | ₩47,621 | ₩46,913 | ₩47,341 | -0.59% | 5.2만 |
|---|
| 2026.08.21 | ₩48,196 | ₩48,196 | ₩47,835 | ₩47,955 | -0.50% | 8.2만 |
|---|
| 2026.08.20 | ₩47,541 | ₩47,795 | ₩47,434 | ₩47,672 | +0.28% | 13.7만 |
|---|
| 2026.08.19 | ₩47,515 | ₩47,641 | ₩47,287 | ₩47,541 | +0.06% | 19.6만 |
|---|
| 2026.08.18 | ₩47,835 | ₩47,898 | ₩47,194 | ₩47,247 | -1.23% | 5.3만 |
|---|
| 2026.08.17 | ₩48,797 | ₩49,277 | ₩48,751 | ₩48,771 | -0.05% | 25.2만 |
|---|
| 2026.08.14 | ₩48,677 | ₩48,851 | ₩48,419 | ₩48,530 | -0.30% | 4.5만 |
|---|
| 2026.08.13 | ₩48,263 | ₩48,784 | ₩48,263 | ₩48,530 | +0.55% | 7만 |
|---|
| 2026.08.12 | ₩48,303 | ₩48,356 | ₩48,009 | ₩48,129 | -0.36% | 17.8만 |
|---|
| 2026.08.11 | ₩47,635 | ₩47,795 | ₩47,408 | ₩47,543 | -0.19% | 5.2만 |
|---|
| 2026.08.10 | ₩47,501 | ₩48,050 | ₩47,060 | ₩47,201 | -0.63% | 4.2만 |
|---|
| 2026.08.07 | ₩47,648 | ₩47,648 | ₩47,047 | ₩47,495 | -0.32% | 3.9만 |
|---|
| 2026.08.06 | ₩46,967 | ₩47,287 | ₩46,559 | ₩47,031 | +0.14% | 8.1만 |
|---|
| 2026.08.05 | ₩47,728 | ₩47,822 | ₩47,461 | ₩47,474 | -0.53% | 9.8만 |
|---|
| 2026.08.04 | ₩47,007 | ₩47,635 | ₩47,007 | ₩47,515 | +1.08% | 4.4만 |
|---|
| 2026.08.03 | ₩46,018 | ₩46,406 | ₩45,764 | ₩46,305 | +0.62% | 11만 |
|---|
| 2026.07.31 | ₩46,699 | ₩46,699 | ₩45,550 | ₩46,023 | -1.45% | 30.8만 |
|---|
| 2026.07.30 | ₩45,029 | ₩45,911 | ₩45,029 | ₩45,818 | +1.75% | 72.2만 |
|---|
| 2026.07.29 | ₩44,441 | ₩44,936 | ₩43,640 | ₩43,860 | -1.31% | 19.6만 |
|---|
| 2026.07.28 | ₩45,470 | ₩45,470 | ₩44,094 | ₩44,654 | -1.80% | 5.1만 |
|---|
| 2026.07.27 | ₩46,071 | ₩46,071 | ₩45,143 | ₩45,470 | -1.31% | 5.4만 |
|---|
| 2026.07.24 | ₩46,018 | ₩46,018 | ₩45,363 | ₩45,434 | -1.27% | 12만 |
|---|
| 2026.07.23 | ₩46,005 | ₩46,446 | ₩45,858 | ₩46,198 | +0.42% | 16만 |
|---|
| 2026.07.22 | ₩46,312 | ₩46,846 | ₩46,312 | ₩46,629 | +0.68% | 7.2만 |
|---|
| 2026.07.21 | ₩46,686 | ₩47,087 | ₩46,446 | ₩46,960 | +0.59% | 5.1만 |
|---|
| 2026.07.20 | ₩46,098 | ₩46,125 | ₩45,697 | ₩45,723 | -0.81% | 8.2만 |
|---|
| 2026.07.17 | ₩44,989 | ₩45,951 | ₩44,849 | ₩45,761 | +1.72% | 14.2만 |
|---|
| 2026.07.16 | ₩46,539 | ₩46,539 | ₩46,045 | ₩46,217 | -0.69% | 16.2만 |
|---|
| 2026.07.15 | ₩47,528 | ₩47,528 | ₩46,606 | ₩47,194 | -0.70% | 7.5만 |
|---|
| 2026.07.14 | ₩47,394 | ₩47,568 | ₩47,020 | ₩47,354 | -0.08% | 8.9만 |
|---|
| 2026.07.13 | ₩47,261 | ₩47,261 | ₩46,593 | ₩46,682 | -1.22% | 6.7만 |
|---|
| 2026.07.10 | ₩48,330 | ₩48,517 | ₩47,715 | ₩48,331 | +0.00% | 8.4만 |
|---|
| 2026.07.09 | ₩48,290 | ₩48,569 | ₩48,189 | ₩48,330 | +0.08% | 6.2만 |
|---|
| 2026.07.08 | ₩47,194 | ₩47,915 | ₩46,953 | ₩47,841 | +1.37% | 11.1만 |
|---|
| 2026.07.07 | ₩48,263 | ₩49,425 | ₩47,361 | ₩47,712 | -1.14% | 10.1만 |
|---|
| 2026.07.06 | ₩49,065 | ₩49,292 | ₩48,891 | ₩49,185 | +0.25% | 11.5만 |
|---|
| 2026.07.02 | ₩48,597 | ₩48,998 | ₩47,394 | ₩47,905 | -1.42% | 8.1만 |
|---|
| 2026.07.01 | ₩48,824 | ₩48,958 | ₩48,343 | ₩48,396 | -0.88% | 9.3만 |
|---|
| 2026.06.30 | ₩49,118 | ₩49,785 | ₩49,038 | ₩49,671 | +1.13% | 7.8만 |
|---|
| 2026.06.29 | ₩48,570 | ₩49,024 | ₩47,862 | ₩48,931 | +0.74% | 28.9만 |
|---|
| 2026.06.26 | ₩48,209 | ₩48,849 | ₩48,049 | ₩48,577 | +0.76% | 4.3만 |
|---|
| 2026.06.25 | ₩49,906 | ₩49,906 | ₩48,904 | ₩49,285 | -1.24% | 10.5만 |
|---|
| 2026.06.24 | ₩48,543 | ₩48,784 | ₩48,216 | ₩48,539 | -0.01% | 12.7만 |
|---|
| 2026.06.23 | ₩48,744 | ₩48,904 | ₩48,236 | ₩48,427 | -0.65% | 10.9만 |
|---|
| 2026.06.22 | ₩51,096 | ₩51,287 | ₩50,802 | ₩51,077 | -0.04% | 10만 |
|---|
| 2026.06.18 | ₩50,254 | ₩51,911 | ₩50,254 | ₩50,987 | +1.46% | 7.5만 |
|---|
| 2026.06.17 | ₩50,000 | ₩51,643 | ₩49,365 | ₩49,365 | -1.27% | 10.2만 |
|---|
| 2026.06.16 | ₩49,973 | ₩50,000 | ₩49,158 | ₩49,174 | -1.60% | 25.8만 |
|---|
| 2026.06.15 | ₩49,599 | ₩50,067 | ₩49,579 | ₩49,976 | +0.76% | 11.6만 |
|---|
| 2026.06.12 | ₩48,383 | ₩48,717 | ₩47,976 | ₩48,457 | +0.15% | 4만 |
|---|
| 2026.06.11 | ₩46,699 | ₩48,650 | ₩46,659 | ₩48,566 | +4.00% | 4.2만 |
|---|
| 2026.06.10 | ₩47,020 | ₩49,318 | ₩46,259 | ₩46,337 | -1.45% | 7.3만 |
|---|
| 2026.06.09 | ₩48,543 | ₩48,757 | ₩46,339 | ₩47,517 | -2.11% | 14.5만 |
|---|
| 2026.06.08 | ₩49,412 | ₩49,412 | ₩47,461 | ₩47,581 | -3.70% | 2.9만 |
|---|
| 2026.06.05 | ₩49,425 | ₩49,425 | ₩46,559 | ₩46,746 | -5.42% | 5.7만 |
|---|
| 2026.06.04 | ₩49,773 | ₩50,267 | ₩49,111 | ₩50,144 | +0.75% | 7.8만 |
|---|
| 2026.06.03 | ₩50,815 | ₩51,006 | ₩50,133 | ₩50,608 | -0.41% | 11만 |
|---|
| 2026.06.02 | ₩50,548 | ₩50,929 | ₩50,200 | ₩50,808 | +0.52% | 25.8만 |
|---|
| 2026.06.01 | ₩49,706 | ₩50,895 | ₩49,425 | ₩50,608 | +1.81% | 7.8만 |
|---|
| 2026.05.29 | ₩49,586 | ₩49,651 | ₩49,265 | ₩49,465 | -0.24% | 10.5만 |
|---|
| 2026.05.28 | ₩48,543 | ₩49,342 | ₩48,290 | ₩49,241 | +1.44% | 3.4만 |
|---|
| 2026.05.27 | ₩49,171 | ₩49,171 | ₩48,376 | ₩48,624 | -1.11% | 7.5만 |
|---|
| 2026.05.26 | ₩48,249 | ₩48,730 | ₩48,249 | ₩48,690 | +0.91% | 3.8만 |
|---|
| 2026.05.22 | ₩46,659 | ₩47,241 | ₩46,593 | ₩46,621 | -0.08% | 2.4만 |
|---|
| 2026.05.21 | ₩45,617 | ₩46,740 | ₩45,617 | ₩46,593 | +2.14% | 5.9만 |
|---|
| 2026.05.20 | ₩44,896 | ₩45,767 | ₩44,842 | ₩45,732 | +1.86% | 5만 |
|---|
| 2026.05.19 | ₩44,735 | ₩45,256 | ₩44,254 | ₩44,822 | +0.19% | 5.8만 |
|---|
| 2026.05.18 | ₩45,858 | ₩45,858 | ₩44,882 | ₩45,287 | -1.24% | 3.8만 |
|---|
| 2026.05.15 | ₩45,564 | ₩45,643 | ₩45,096 | ₩45,447 | -0.26% | 9.2만 |
|---|
| 2026.05.14 | ₩46,553 | ₩46,913 | ₩46,440 | ₩46,840 | +0.62% | 13.6만 |
|---|
| 2026.05.13 | ₩45,831 | ₩47,548 | ₩45,831 | ₩46,726 | +1.95% | 5.4만 |
|---|
| 2026.05.12 | ₩46,646 | ₩46,646 | ₩44,942 | ₩45,458 | -2.55% | 6만 |
|---|
| 2026.05.11 | ₩46,553 | ₩46,740 | ₩46,392 | ₩46,639 | +0.19% | 12.7만 |
|---|
| 2026.05.08 | ₩46,005 | ₩46,686 | ₩46,005 | ₩46,434 | +0.93% | 5.8만 |
|---|
| 2026.05.07 | ₩46,071 | ₩46,071 | ₩45,297 | ₩45,350 | -1.57% | 9.4만 |
|---|
| 2026.05.06 | ₩45,550 | ₩46,110 | ₩45,457 | ₩46,058 | +1.11% | 4.9만 |
|---|
| 2026.05.05 | ₩43,920 | ₩44,481 | ₩43,916 | ₩44,375 | +1.03% | 21.7만 |
|---|
| 2026.05.04 | ₩43,533 | ₩43,787 | ₩43,092 | ₩43,342 | -0.44% | 4.7만 |
|---|
| 2026.05.01 | ₩43,266 | ₩43,626 | ₩43,266 | ₩43,292 | +0.06% | 6.4만 |
|---|
| 2026.04.30 | ₩42,624 | ₩43,947 | ₩42,557 | ₩43,299 | +1.58% | 5.1만 |
|---|
| 2026.04.29 | ₩42,317 | ₩42,424 | ₩41,984 | ₩42,173 | -0.34% | 2.7만 |
|---|
| 2026.04.28 | ₩42,798 | ₩42,798 | ₩42,076 | ₩42,310 | -1.14% | 1.9만 |
|---|
| 2026.04.27 | ₩42,985 | ₩43,131 | ₩42,825 | ₩42,898 | -0.20% | 1.9만 |
|---|
| 2026.04.24 | ₩42,597 | ₩43,050 | ₩42,531 | ₩42,885 | +0.67% | 1.3만 |
|---|
| 2026.04.23 | ₩42,349 | ₩42,718 | ₩41,756 | ₩42,183 | -0.39% | 3.6만 |
|---|
| 2026.04.22 | ₩42,143 | ₩42,584 | ₩42,143 | ₩42,571 | +1.01% | 6만 |
|---|
| 2026.04.21 | ₩42,210 | ₩42,410 | ₩41,622 | ₩41,663 | -1.29% | 8.3만 |
|---|
| 2026.04.20 | ₩42,156 | ₩42,424 | ₩42,156 | ₩42,424 | +0.63% | 2.7만 |
|---|
| 2026.04.17 | ₩42,491 | ₩42,805 | ₩42,397 | ₩42,422 | -0.16% | 7.6만 |
|---|
| 2026.04.16 | ₩41,836 | ₩41,836 | ₩41,609 | ₩41,675 | -0.38% | 2.6만 |
|---|
| 2026.04.15 | ₩41,542 | ₩41,542 | ₩41,261 | ₩41,535 | -0.02% | 3.7만 |
|---|
| 2026.04.14 | ₩41,395 | ₩41,769 | ₩41,341 | ₩41,675 | +0.68% | 1.5만 |
|---|
| 2026.04.13 | ₩40,272 | ₩40,967 | ₩40,232 | ₩40,954 | +1.69% | 2.7만 |
|---|
| 2026.04.10 | ₩40,620 | ₩40,847 | ₩40,546 | ₩40,659 | +0.10% | 5만 |
|---|
| 2026.04.09 | ₩40,166 | ₩40,660 | ₩39,985 | ₩40,522 | +0.89% | 1.1만 |
|---|
| 2026.04.08 | ₩40,740 | ₩40,820 | ₩40,406 | ₩40,697 | -0.10% | 2.2만 |
|---|
| 2026.04.07 | ₩38,255 | ₩38,490 | ₩37,894 | ₩38,490 | +0.61% | 6.9만 |
|---|
| 2026.04.06 | ₩38,322 | ₩38,562 | ₩38,322 | ₩38,449 | +0.33% | 1.3만 |
|---|
| 2026.04.02 | ₩37,360 | ₩38,241 | ₩37,279 | ₩38,199 | +2.25% | 2.2만 |
|---|
| 2026.04.01 | ₩38,388 | ₩39,023 | ₩38,388 | ₩38,721 | +0.87% | 1.1만 |
|---|
| 2026.03.31 | ₩36,919 | ₩37,966 | ₩36,865 | ₩37,966 | +2.84% | 2.3만 |
|---|
| 2026.03.30 | ₩37,173 | ₩37,173 | ₩35,656 | ₩36,582 | -1.59% | 1.6만 |
|---|
| 2026.03.27 | ₩37,306 | ₩37,306 | ₩36,879 | ₩36,949 | -0.96% | 8.1천 |
|---|
| 2026.03.26 | ₩37,988 | ₩38,094 | ₩37,226 | ₩37,239 | -1.97% | 2.5만 |
|---|
| 2026.03.25 | ₩38,856 | ₩38,856 | ₩38,495 | ₩38,585 | -0.70% | 3.2만 |
|---|
| 2026.03.24 | ₩37,901 | ₩38,494 | ₩37,901 | ₩38,328 | +1.13% | 6.5만 |
|---|
| 2026.03.23 | ₩38,482 | ₩39,123 | ₩38,148 | ₩38,709 | +0.59% | 4.3만 |
|---|
| 2026.03.20 | ₩38,602 | ₩38,602 | ₩37,386 | ₩37,547 | -2.73% | 1.6만 |
|---|
| 2026.03.19 | ₩38,054 | ₩39,003 | ₩38,048 | ₩38,936 | +2.32% | 2.7만 |
|---|
| 2026.03.18 | ₩39,604 | ₩39,604 | ₩38,923 | ₩38,983 | -1.57% | 3.9만 |
|---|
| 2026.03.17 | ₩39,163 | ₩39,810 | ₩39,163 | ₩39,618 | +1.16% | 1.5만 |
|---|
| 2026.03.16 | ₩39,324 | ₩39,578 | ₩39,083 | ₩39,499 | +0.45% | 1.2만 |
|---|
| 2026.03.13 | ₩39,043 | ₩39,134 | ₩38,435 | ₩38,435 | -1.56% | 1.4만 |
|---|
| 2026.03.12 | ₩39,083 | ₩39,083 | ₩38,535 | ₩38,656 | -1.09% | 9.9천 |
|---|
| 2026.03.11 | ₩39,564 | ₩39,838 | ₩39,526 | ₩39,798 | +0.59% | 1.7만 |
|---|
| 2026.03.10 | ₩39,658 | ₩40,433 | ₩39,457 | ₩39,825 | +0.42% | 17.8만 |
|---|
| 2026.03.09 | ₩38,175 | ₩39,497 | ₩38,054 | ₩39,400 | +3.21% | 1.6만 |
|---|
| 2026.03.06 | ₩38,803 | ₩39,123 | ₩38,295 | ₩38,773 | -0.08% | 3.2만 |
|---|
| 2026.03.05 | ₩39,845 | ₩39,845 | ₩38,669 | ₩39,163 | -1.71% | 3.1만 |
|---|
| 2026.03.04 | ₩40,005 | ₩40,653 | ₩39,938 | ₩40,453 | +1.12% | 2.5만 |
|---|
| 2026.03.03 | ₩40,152 | ₩40,178 | ₩38,562 | ₩39,765 | -0.97% | 4.5만 |
|---|
| 2026.03.02 | ₩42,116 | ₩42,210 | ₩41,595 | ₩42,034 | -0.20% | 4.8만 |
|---|
| 2026.02.27 | ₩42,638 | ₩43,292 | ₩42,437 | ₩42,735 | +0.23% | 3.1만 |
|---|
| 2026.02.26 | ₩43,078 | ₩43,078 | ₩42,263 | ₩42,652 | -0.99% | 2만 |
|---|
| 2026.02.25 | ₩42,624 | ₩42,838 | ₩42,504 | ₩42,720 | +0.23% | 7.8만 |
|---|
| 2026.02.24 | ₩41,836 | ₩42,357 | ₩41,582 | ₩42,237 | +0.96% | 6만 |
|---|
| 2026.02.23 | ₩41,796 | ₩41,989 | ₩41,448 | ₩41,512 | -0.68% | 2.4만 |
|---|
| 2026.02.20 | ₩41,168 | ₩41,876 | ₩41,168 | ₩41,800 | +1.54% | 1.6만 |
|---|
| 2026.02.19 | ₩41,448 | ₩41,448 | ₩41,128 | ₩41,387 | -0.15% | 1.4만 |
|---|
| 2026.02.18 | ₩44,535 | ₩44,535 | ₩41,021 | ₩41,448 | -6.93% | 1.9만 |
|---|
| 2026.02.17 | ₩41,448 | ₩41,502 | ₩40,954 | ₩41,356 | -0.22% | 4.3만 |
|---|
| 2026.02.13 | ₩41,233 | ₩41,916 | ₩41,233 | ₩41,742 | +1.23% | 4.8만 |
|---|
| 2026.02.12 | ₩42,344 | ₩43,412 | ₩41,117 | ₩41,247 | -2.59% | 5.2만 |
|---|
| 2026.02.11 | ₩41,221 | ₩41,662 | ₩41,094 | ₩41,518 | +0.72% | 2.7만 |
|---|
| 2026.02.10 | ₩40,914 | ₩41,168 | ₩40,780 | ₩40,935 | +0.05% | 8.9만 |
|---|
| 2026.02.09 | ₩40,219 | ₩40,673 | ₩40,219 | ₩40,667 | +1.11% | 1.5만 |
|---|
| 2026.02.06 | ₩39,551 | ₩40,166 | ₩39,551 | ₩40,142 | +1.49% | 1.9만 |
|---|
| 2026.02.05 | ₩39,190 | ₩39,216 | ₩38,829 | ₩38,869 | -0.82% | 1만 |
|---|
| 2026.02.04 | ₩39,698 | ₩39,698 | ₩39,003 | ₩39,190 | -1.28% | 7.6천 |
|---|
| 2026.02.03 | ₩39,604 | ₩39,938 | ₩39,163 | ₩39,532 | -0.18% | 7.1천 |
|---|
| 2026.02.02 | ₩39,284 | ₩39,618 | ₩39,083 | ₩39,544 | +0.66% | 3.5천 |
|---|
| 2026.01.30 | ₩39,604 | ₩39,604 | ₩39,284 | ₩39,286 | -0.80% | 5.6천 |
|---|
| 2026.01.29 | ₩39,778 | ₩39,778 | ₩39,310 | ₩39,711 | -0.17% | 8.7천 |
|---|
| 2026.01.28 | ₩39,898 | ₩39,898 | ₩39,564 | ₩39,707 | -0.48% | 4.5천 |
|---|
| 2026.01.27 | ₩39,564 | ₩39,992 | ₩39,564 | ₩39,944 | +0.96% | 4.5만 |
|---|
| 2026.01.26 | ₩38,816 | ₩39,304 | ₩38,816 | ₩39,091 | +0.71% | 2만 |
|---|
| 2026.01.23 | ₩38,469 | ₩39,110 | ₩38,469 | ₩39,043 | +1.49% | 2.5만 |
|---|
| 2026.01.22 | ₩38,735 | ₩38,975 | ₩38,581 | ₩38,863 | +0.33% | 7.6만 |
|---|
| 2026.01.21 | ₩38,148 | ₩38,709 | ₩38,103 | ₩38,609 | +1.21% | 7.5만 |
|---|
| 2026.01.20 | ₩38,482 | ₩38,482 | ₩37,854 | ₩37,879 | -1.57% | 5.8천 |
|---|
| 2026.01.16 | ₩38,535 | ₩38,669 | ₩38,421 | ₩38,549 | +0.03% | 14.7만 |
|---|
| 2026.01.15 | ₩38,629 | ₩38,709 | ₩38,549 | ₩38,549 | -0.21% | 1만 |
|---|
| 2026.01.14 | ₩38,241 | ₩38,348 | ₩38,168 | ₩38,263 | +0.06% | 2.6만 |
|---|
| 2026.01.13 | ₩38,348 | ₩38,522 | ₩38,068 | ₩38,195 | -0.40% | 2.8만 |
|---|
| 2026.01.12 | ₩37,867 | ₩38,509 | ₩37,867 | ₩38,455 | +1.55% | 8.5천 |
|---|
| 2026.01.09 | ₩37,778 | ₩38,041 | ₩37,778 | ₩37,981 | +0.54% | 2.2천 |
|---|
| 2026.01.08 | ₩37,466 | ₩37,547 | ₩37,360 | ₩37,507 | +0.11% | 3.2만 |
|---|
| 2026.01.07 | ₩37,654 | ₩37,787 | ₩37,654 | ₩37,760 | +0.28% | 4.1천 |
|---|
| 2026.01.06 | ₩37,654 | ₩37,881 | ₩37,627 | ₩37,821 | +0.44% | 1.1만 |
|---|
| 2026.01.05 | ₩37,266 | ₩37,605 | ₩37,243 | ₩37,605 | +0.91% | 9.9천 |
|---|
| 2026.01.02 | ₩36,277 | ₩36,905 | ₩36,277 | ₩36,905 | +1.73% | 7.8천 |
|---|
| 2025.12.31 | ₩35,903 | ₩36,157 | ₩35,903 | ₩36,015 | +0.31% | 1.2만 |
|---|
| 2025.12.30 | ₩36,371 | ₩36,371 | ₩36,170 | ₩36,177 | -0.53% | 2.2천 |
|---|
| 2025.12.29 | ₩36,865 | ₩36,865 | ₩36,638 | ₩36,665 | -0.54% | 2.2천 |
|---|
| 2025.12.26 | ₩36,464 | ₩36,879 | ₩36,451 | ₩36,838 | +1.03% | 5.4천 |
|---|
| 2025.12.24 | ₩36,411 | ₩36,531 | ₩36,384 | ₩36,524 | +0.31% | 4.7천 |
|---|
| 2025.12.23 | ₩36,317 | ₩36,491 | ₩36,264 | ₩36,431 | +0.31% | 4.6천 |
|---|
| 2025.12.22 | ₩36,104 | ₩36,451 | ₩36,104 | ₩36,264 | +0.44% | 1.1만 |
|---|
| 2025.12.19 | ₩36,097 | ₩36,304 | ₩36,097 | ₩36,205 | +0.30% | 3.7천 |
|---|
| 2025.12.18 | ₩35,917 | ₩36,090 | ₩35,850 | ₩35,961 | +0.12% | 7.1천 |
|---|
| 2025.12.17 | ₩35,903 | ₩36,157 | ₩35,504 | ₩35,529 | -1.04% | 6.6천 |
|---|
| 2025.12.16 | ₩35,836 | ₩36,104 | ₩35,810 | ₩36,017 | +0.50% | 2.9만 |
|---|
| 2025.12.15 | ₩36,164 | ₩36,276 | ₩36,104 | ₩36,104 | -0.17% | 1.9천 |
|---|
| 2025.12.12 | ₩36,344 | ₩36,344 | ₩35,943 | ₩35,943 | -1.10% | 1천 |
|---|
| 2025.12.11 | ₩36,451 | ₩36,718 | ₩36,378 | ₩36,618 | +0.46% | 1.1만 |
|---|
| 2025.12.10 | ₩36,237 | ₩36,785 | ₩36,237 | ₩36,690 | +1.25% | 4.5천 |
|---|
| 2025.12.09 | ₩36,130 | ₩36,411 | ₩36,130 | ₩36,357 | +0.63% | 1.8만 |
|---|
| 2025.12.08 | ₩36,371 | ₩36,371 | ₩36,050 | ₩36,137 | -0.64% | 900 |
|---|
| 2025.12.05 | ₩36,277 | ₩36,277 | ₩36,141 | ₩36,244 | -0.09% | 3.3천 |
|---|
| 2025.12.04 | ₩35,957 | ₩36,090 | ₩35,957 | ₩36,090 | +0.37% | 2.3천 |
|---|
| 2025.12.03 | ₩35,582 | ₩35,823 | ₩35,582 | ₩35,823 | +0.68% | 2.4천 |
|---|
| 2025.12.02 | ₩35,465 | ₩35,689 | ₩35,465 | ₩35,616 | +0.43% | 5.9천 |
|---|
| 2025.12.01 | ₩35,409 | ₩35,596 | ₩35,409 | ₩35,529 | +0.34% | 2.4천 |
|---|
| 2025.11.28 | ₩35,462 | ₩35,623 | ₩35,462 | ₩35,582 | +0.34% | 400 |
|---|
| 2025.11.26 | ₩35,329 | ₩35,609 | ₩35,329 | ₩35,594 | +0.75% | 800 |
|---|
| 2025.11.25 | ₩34,888 | ₩35,182 | ₩34,741 | ₩35,168 | +0.80% | 1.1만 |
|---|
| 2025.11.24 | ₩34,701 | ₩34,881 | ₩34,701 | ₩34,881 | +0.52% | 400 |
|---|
| 2025.11.21 | ₩34,353 | ₩34,721 | ₩34,353 | ₩34,721 | +1.07% | 1.9천 |
|---|
| 2025.11.20 | ₩35,061 | ₩35,395 | ₩34,460 | ₩34,530 | -1.52% | 7천 |
|---|
| 2025.11.19 | ₩35,035 | ₩35,128 | ₩34,928 | ₩34,988 | -0.13% | 5.5천 |
|---|
| 2025.11.18 | ₩35,168 | ₩35,168 | ₩34,928 | ₩35,032 | -0.39% | 1.5천 |
|---|
| 2025.11.17 | ₩35,790 | ₩35,883 | ₩35,537 | ₩35,537 | -0.71% | 2.1천 |
|---|
| 2025.11.14 | ₩35,823 | ₩35,997 | ₩35,422 | ₩35,957 | +0.37% | 1만 |
|---|
| 2025.11.13 | ₩36,478 | ₩36,511 | ₩36,037 | ₩36,084 | -1.08% | 2.6천 |
|---|
| 2025.11.12 | ₩36,717 | ₩36,852 | ₩36,717 | ₩36,852 | +0.37% | 700 |
|---|
| 2025.11.11 | ₩36,464 | ₩36,598 | ₩36,464 | ₩36,558 | +0.26% | 1.3천 |
|---|
| 2025.11.10 | ₩36,063 | ₩36,411 | ₩36,063 | ₩36,411 | +0.96% | 1.4만 |
|---|
| 2025.11.07 | ₩36,277 | ₩36,277 | ₩35,315 | ₩35,754 | -1.44% | 7.3천 |
|---|
| 2025.11.06 | ₩36,277 | ₩36,285 | ₩36,277 | ₩36,284 | +0.02% | 1.7천 |
|---|
| 2025.11.05 | ₩36,184 | ₩36,344 | ₩36,117 | ₩36,319 | +0.37% | 6.2천 |
|---|
| 2025.11.04 | ₩36,304 | ₩36,464 | ₩36,218 | ₩36,218 | -0.24% | 6.4천 |
|---|
| 2025.11.03 | ₩36,718 | ₩36,985 | ₩36,718 | ₩36,968 | +0.68% | 3.2만 |
|---|
| 2025.10.31 | ₩36,558 | ₩36,625 | ₩36,558 | ₩36,611 | +0.15% | 3.5천 |
|---|
| 2025.10.30 | ₩36,852 | ₩36,852 | ₩36,631 | ₩36,631 | -0.60% | 4.6만 |
|---|
| 2025.10.29 | ₩36,718 | ₩37,115 | ₩36,718 | ₩36,945 | +0.62% | 5.1천 |
|---|
| 2025.10.28 | ₩36,745 | ₩36,852 | ₩36,745 | ₩36,765 | +0.05% | 1.3천 |
|---|
| 2025.10.27 | ₩36,625 | ₩37,050 | ₩36,625 | ₩37,019 | +1.08% | 2.4천 |
|---|
| 2025.10.24 | ₩36,438 | ₩36,545 | ₩36,438 | ₩36,444 | +0.02% | 1.1만 |
|---|
| 2025.10.23 | ₩36,023 | ₩36,263 | ₩36,023 | ₩36,263 | +0.66% | 3천 |
|---|
| 2025.10.22 | ₩36,077 | ₩36,077 | ₩35,836 | ₩35,983 | -0.26% | 2.3천 |
|---|
| 2025.10.21 | ₩36,424 | ₩36,424 | ₩36,323 | ₩36,323 | -0.28% | 200 |
|---|
| 2025.10.20 | ₩36,398 | ₩36,905 | ₩36,371 | ₩36,738 | +0.94% | 5.9천 |
|---|
| 2025.10.17 | ₩35,903 | ₩36,065 | ₩35,903 | ₩36,065 | +0.45% | 500 |
|---|
| 2025.10.16 | ₩35,836 | ₩36,089 | ₩35,796 | ₩36,050 | +0.60% | 4.4천 |
|---|
| 2025.10.15 | ₩35,556 | ₩35,594 | ₩35,556 | ₩35,594 | +0.11% | 400 |
|---|
| 2025.10.14 | ₩34,861 | ₩35,302 | ₩34,848 | ₩35,195 | +0.96% | 1.8천 |
|---|
| 2025.10.13 | ₩34,995 | ₩35,302 | ₩34,901 | ₩35,235 | +0.69% | 5.7천 |
|---|
| 2025.10.10 | ₩35,489 | ₩35,556 | ₩34,413 | ₩34,480 | -2.84% | 2.4천 |
|---|