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 | ₩47,582 | ₩47,582 | ₩47,208 | ₩47,402 | -0.38% | 7.8만 |
| 2026.10.08 | ₩47,382 | ₩47,435 | ₩46,780 | ₩47,074 | -0.65% | 21.3만 |
| 2026.10.07 | ₩47,743 | ₩47,970 | ₩47,475 | ₩47,852 | +0.23% | 15.4만 |
| 2026.10.06 | ₩48,892 | ₩48,926 | ₩48,384 | ₩48,504 | -0.79% | 16.9만 |
| 2026.10.05 | ₩48,732 | ₩49,139 | ₩48,451 | ₩48,892 | +0.33% | 40.3만 |
| 2026.10.02 | ₩48,384 | ₩48,952 | ₩48,251 | ₩48,952 | +1.17% | 22.7만 |
| 2026.10.01 | ₩47,823 | ₩47,956 | ₩47,435 | ₩47,903 | +0.17% | 20.9만 |
| 2026.09.30 | ₩48,237 | ₩48,237 | ₩47,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,676 |
| -1.16% |
| 9.4만 |
| 2026.09.29 | ₩48,144 | ₩48,251 | ₩47,883 | ₩48,237 | +0.19% | 14.2만 |
|---|
| 2026.09.28 | ₩48,398 | ₩48,398 | ₩47,581 | ₩48,077 | -0.66% | 13.7만 |
|---|
| 2026.09.25 | ₩48,357 | ₩48,752 | ₩48,090 | ₩48,398 | +0.08% | 11.8만 |
|---|
| 2026.09.24 | ₩48,037 | ₩48,170 | ₩47,649 | ₩47,903 | -0.28% | 15.5만 |
|---|
| 2026.09.23 | ₩48,865 | ₩48,865 | ₩47,890 | ₩48,110 | -1.55% | 21.1만 |
|---|
| 2026.09.22 | ₩48,732 | ₩49,159 | ₩48,518 | ₩49,039 | +0.63% | 29.1만 |
|---|
| 2026.09.21 | ₩48,197 | ₩48,645 | ₩48,037 | ₩48,558 | +0.75% | 5.9만 |
|---|
| 2026.09.18 | ₩47,408 | ₩47,502 | ₩47,101 | ₩47,408 | 0.00% | 19.3만 |
|---|
| 2026.09.17 | ₩47,422 | ₩47,529 | ₩47,302 | ₩47,408 | -0.03% | 26.9만 |
|---|
| 2026.09.16 | ₩47,275 | ₩47,288 | ₩46,353 | ₩46,740 | -1.13% | 10.9만 |
|---|
| 2026.09.15 | ₩46,566 | ₩47,088 | ₩46,460 | ₩46,625 | +0.13% | 5.4만 |
|---|
| 2026.09.14 | ₩47,796 | ₩47,796 | ₩46,359 | ₩46,570 | -2.56% | 4.4만 |
|---|
| 2026.09.11 | ₩47,916 | ₩48,411 | ₩47,475 | ₩47,796 | -0.25% | 7.2만 |
|---|
| 2026.09.10 | ₩47,529 | ₩47,529 | ₩47,021 | ₩47,155 | -0.79% | 6만 |
|---|
| 2026.09.09 | ₩48,210 | ₩48,351 | ₩47,836 | ₩47,963 | -0.51% | 5.4만 |
|---|
| 2026.09.08 | ₩48,451 | ₩48,569 | ₩48,197 | ₩48,317 | -0.28% | 32.3만 |
|---|
| 2026.09.04 | ₩47,649 | ₩48,271 | ₩47,649 | ₩48,244 | +1.25% | 8.9만 |
|---|
| 2026.09.03 | ₩47,328 | ₩48,144 | ₩46,967 | ₩47,515 | +0.40% | 8.6만 |
|---|
| 2026.09.02 | ₩47,181 | ₩47,288 | ₩46,986 | ₩47,248 | +0.14% | 5만 |
|---|
| 2026.09.01 | ₩47,328 | ₩47,622 | ₩46,994 | ₩47,175 | -0.32% | 19.5만 |
|---|
| 2026.08.31 | ₩47,796 | ₩47,997 | ₩47,338 | ₩47,509 | -0.60% | 6.5만 |
|---|
| 2026.08.28 | ₩48,104 | ₩48,237 | ₩47,664 | ₩47,703 | -0.83% | 28.4만 |
|---|
| 2026.08.27 | ₩48,010 | ₩48,023 | ₩47,636 | ₩48,013 | +0.01% | 20.3만 |
|---|
| 2026.08.26 | ₩48,224 | ₩48,224 | ₩47,649 | ₩47,756 | -0.97% | 15.8만 |
|---|
| 2026.08.25 | ₩47,716 | ₩47,916 | ₩47,609 | ₩47,870 | +0.32% | 9.6만 |
|---|
| 2026.08.24 | ₩47,636 | ₩47,636 | ₩46,927 | ₩47,355 | -0.59% | 5.2만 |
|---|
| 2026.08.21 | ₩48,210 | ₩48,210 | ₩47,850 | ₩47,970 | -0.50% | 8.2만 |
|---|
| 2026.08.20 | ₩47,556 | ₩47,809 | ₩47,449 | ₩47,687 | +0.28% | 13.7만 |
|---|
| 2026.08.19 | ₩47,529 | ₩47,656 | ₩47,302 | ₩47,556 | +0.06% | 19.6만 |
|---|
| 2026.08.18 | ₩47,850 | ₩47,912 | ₩47,208 | ₩47,261 | -1.23% | 5.3만 |
|---|
| 2026.08.17 | ₩48,812 | ₩49,292 | ₩48,765 | ₩48,785 | -0.05% | 25.2만 |
|---|
| 2026.08.14 | ₩48,692 | ₩48,865 | ₩48,434 | ₩48,545 | -0.30% | 4.5만 |
|---|
| 2026.08.13 | ₩48,277 | ₩48,799 | ₩48,277 | ₩48,545 | +0.55% | 7만 |
|---|
| 2026.08.12 | ₩48,317 | ₩48,371 | ₩48,023 | ₩48,144 | -0.36% | 17.8만 |
|---|
| 2026.08.11 | ₩47,649 | ₩47,809 | ₩47,422 | ₩47,557 | -0.19% | 5.2만 |
|---|
| 2026.08.10 | ₩47,515 | ₩48,065 | ₩47,074 | ₩47,215 | -0.63% | 4.2만 |
|---|
| 2026.08.07 | ₩47,662 | ₩47,662 | ₩47,061 | ₩47,509 | -0.32% | 3.9만 |
|---|
| 2026.08.06 | ₩46,981 | ₩47,302 | ₩46,573 | ₩47,045 | +0.14% | 8.1만 |
|---|
| 2026.08.05 | ₩47,743 | ₩47,836 | ₩47,475 | ₩47,489 | -0.53% | 9.8만 |
|---|
| 2026.08.04 | ₩47,021 | ₩47,649 | ₩47,021 | ₩47,529 | +1.08% | 4.4만 |
|---|
| 2026.08.03 | ₩46,032 | ₩46,419 | ₩45,778 | ₩46,319 | +0.62% | 11만 |
|---|
| 2026.07.31 | ₩46,713 | ₩46,713 | ₩45,564 | ₩46,037 | -1.45% | 30.8만 |
|---|
| 2026.07.30 | ₩45,043 | ₩45,925 | ₩45,043 | ₩45,831 | +1.75% | 72.2만 |
|---|
| 2026.07.29 | ₩44,455 | ₩44,949 | ₩43,653 | ₩43,873 | -1.31% | 19.6만 |
|---|
| 2026.07.28 | ₩45,484 | ₩45,484 | ₩44,107 | ₩44,667 | -1.80% | 5.1만 |
|---|
| 2026.07.27 | ₩46,085 | ₩46,085 | ₩45,156 | ₩45,484 | -1.31% | 5.4만 |
|---|
| 2026.07.24 | ₩46,032 | ₩46,032 | ₩45,377 | ₩45,448 | -1.27% | 12만 |
|---|
| 2026.07.23 | ₩46,018 | ₩46,460 | ₩45,871 | ₩46,212 | +0.42% | 16만 |
|---|
| 2026.07.22 | ₩46,326 | ₩46,860 | ₩46,326 | ₩46,643 | +0.68% | 7.2만 |
|---|
| 2026.07.21 | ₩46,700 | ₩47,101 | ₩46,460 | ₩46,974 | +0.59% | 5.1만 |
|---|
| 2026.07.20 | ₩46,112 | ₩46,139 | ₩45,711 | ₩45,736 | -0.81% | 8.2만 |
|---|
| 2026.07.17 | ₩45,003 | ₩45,965 | ₩44,862 | ₩45,775 | +1.72% | 14.2만 |
|---|
| 2026.07.16 | ₩46,553 | ₩46,553 | ₩46,059 | ₩46,231 | -0.69% | 16.2만 |
|---|
| 2026.07.15 | ₩47,542 | ₩47,542 | ₩46,620 | ₩47,208 | -0.70% | 7.5만 |
|---|
| 2026.07.14 | ₩47,408 | ₩47,582 | ₩47,034 | ₩47,368 | -0.08% | 8.9만 |
|---|
| 2026.07.13 | ₩47,275 | ₩47,275 | ₩46,607 | ₩46,696 | -1.22% | 6.7만 |
|---|
| 2026.07.10 | ₩48,344 | ₩48,531 | ₩47,729 | ₩48,345 | +0.00% | 8.4만 |
|---|
| 2026.07.09 | ₩48,304 | ₩48,583 | ₩48,204 | ₩48,344 | +0.08% | 6.2만 |
|---|
| 2026.07.08 | ₩47,208 | ₩47,930 | ₩46,967 | ₩47,855 | +1.37% | 11.1만 |
|---|
| 2026.07.07 | ₩48,277 | ₩49,440 | ₩47,375 | ₩47,727 | -1.14% | 10.1만 |
|---|
| 2026.07.06 | ₩49,079 | ₩49,306 | ₩48,905 | ₩49,200 | +0.25% | 11.5만 |
|---|
| 2026.07.02 | ₩48,611 | ₩49,012 | ₩47,408 | ₩47,919 | -1.42% | 8.1만 |
|---|
| 2026.07.01 | ₩48,839 | ₩48,972 | ₩48,357 | ₩48,411 | -0.88% | 9.3만 |
|---|
| 2026.06.30 | ₩49,133 | ₩49,800 | ₩49,052 | ₩49,686 | +1.13% | 7.8만 |
|---|
| 2026.06.29 | ₩48,585 | ₩49,039 | ₩47,876 | ₩48,946 | +0.74% | 28.9만 |
|---|
| 2026.06.26 | ₩48,224 | ₩48,864 | ₩48,063 | ₩48,591 | +0.76% | 4.3만 |
|---|
| 2026.06.25 | ₩49,921 | ₩49,921 | ₩48,919 | ₩49,300 | -1.24% | 10.5만 |
|---|
| 2026.06.24 | ₩48,558 | ₩48,799 | ₩48,230 | ₩48,554 | -0.01% | 12.7만 |
|---|
| 2026.06.23 | ₩48,758 | ₩48,919 | ₩48,251 | ₩48,442 | -0.65% | 10.9만 |
|---|
| 2026.06.22 | ₩51,111 | ₩51,302 | ₩50,817 | ₩51,092 | -0.04% | 10만 |
|---|
| 2026.06.18 | ₩50,269 | ₩51,926 | ₩50,269 | ₩51,003 | +1.46% | 7.5만 |
|---|
| 2026.06.17 | ₩50,015 | ₩51,659 | ₩49,380 | ₩49,380 | -1.27% | 10.2만 |
|---|
| 2026.06.16 | ₩49,988 | ₩50,015 | ₩49,173 | ₩49,189 | -1.60% | 25.8만 |
|---|
| 2026.06.15 | ₩49,614 | ₩50,082 | ₩49,594 | ₩49,991 | +0.76% | 11.6만 |
|---|
| 2026.06.12 | ₩48,398 | ₩48,732 | ₩47,990 | ₩48,471 | +0.15% | 4만 |
|---|
| 2026.06.11 | ₩46,713 | ₩48,665 | ₩46,673 | ₩48,581 | +4.00% | 4.2만 |
|---|
| 2026.06.10 | ₩47,034 | ₩49,333 | ₩46,272 | ₩46,351 | -1.45% | 7.3만 |
|---|
| 2026.06.09 | ₩48,558 | ₩48,772 | ₩46,353 | ₩47,531 | -2.11% | 14.5만 |
|---|
| 2026.06.08 | ₩49,427 | ₩49,427 | ₩47,475 | ₩47,596 | -3.70% | 2.9만 |
|---|
| 2026.06.05 | ₩49,440 | ₩49,440 | ₩46,573 | ₩46,760 | -5.42% | 5.7만 |
|---|
| 2026.06.04 | ₩49,788 | ₩50,282 | ₩49,126 | ₩50,159 | +0.75% | 7.8만 |
|---|
| 2026.06.03 | ₩50,830 | ₩51,021 | ₩50,148 | ₩50,623 | -0.41% | 11만 |
|---|
| 2026.06.02 | ₩50,563 | ₩50,944 | ₩50,215 | ₩50,823 | +0.52% | 25.8만 |
|---|
| 2026.06.01 | ₩49,721 | ₩50,910 | ₩49,440 | ₩50,623 | +1.81% | 7.8만 |
|---|
| 2026.05.29 | ₩49,600 | ₩49,666 | ₩49,280 | ₩49,480 | -0.24% | 10.5만 |
|---|
| 2026.05.28 | ₩48,558 | ₩49,357 | ₩48,304 | ₩49,256 | +1.44% | 3.4만 |
|---|
| 2026.05.27 | ₩49,186 | ₩49,186 | ₩48,391 | ₩48,638 | -1.11% | 7.5만 |
|---|
| 2026.05.26 | ₩48,264 | ₩48,745 | ₩48,264 | ₩48,705 | +0.91% | 3.8만 |
|---|
| 2026.05.22 | ₩46,673 | ₩47,255 | ₩46,607 | ₩46,635 | -0.08% | 2.4만 |
|---|
| 2026.05.21 | ₩45,631 | ₩46,754 | ₩45,631 | ₩46,607 | +2.14% | 5.9만 |
|---|
| 2026.05.20 | ₩44,909 | ₩45,781 | ₩44,856 | ₩45,746 | +1.86% | 5만 |
|---|
| 2026.05.19 | ₩44,749 | ₩45,270 | ₩44,268 | ₩44,836 | +0.19% | 5.8만 |
|---|
| 2026.05.18 | ₩45,871 | ₩45,871 | ₩44,896 | ₩45,301 | -1.24% | 3.8만 |
|---|
| 2026.05.15 | ₩45,577 | ₩45,656 | ₩45,110 | ₩45,461 | -0.26% | 9.2만 |
|---|
| 2026.05.14 | ₩46,566 | ₩46,927 | ₩46,454 | ₩46,854 | +0.62% | 13.6만 |
|---|
| 2026.05.13 | ₩45,845 | ₩47,562 | ₩45,845 | ₩46,740 | +1.95% | 5.4만 |
|---|
| 2026.05.12 | ₩46,660 | ₩46,660 | ₩44,956 | ₩45,472 | -2.55% | 6만 |
|---|
| 2026.05.11 | ₩46,566 | ₩46,754 | ₩46,406 | ₩46,653 | +0.19% | 12.7만 |
|---|
| 2026.05.08 | ₩46,018 | ₩46,700 | ₩46,018 | ₩46,447 | +0.93% | 5.8만 |
|---|
| 2026.05.07 | ₩46,085 | ₩46,085 | ₩45,310 | ₩45,364 | -1.57% | 9.4만 |
|---|
| 2026.05.06 | ₩45,564 | ₩46,124 | ₩45,470 | ₩46,072 | +1.11% | 4.9만 |
|---|
| 2026.05.05 | ₩43,933 | ₩44,495 | ₩43,929 | ₩44,388 | +1.03% | 21.7만 |
|---|
| 2026.05.04 | ₩43,546 | ₩43,800 | ₩43,105 | ₩43,355 | -0.44% | 4.7만 |
|---|
| 2026.05.01 | ₩43,278 | ₩43,639 | ₩43,278 | ₩43,305 | +0.06% | 6.4만 |
|---|
| 2026.04.30 | ₩42,637 | ₩43,960 | ₩42,570 | ₩43,312 | +1.58% | 5.1만 |
|---|
| 2026.04.29 | ₩42,329 | ₩42,436 | ₩41,997 | ₩42,185 | -0.34% | 2.7만 |
|---|
| 2026.04.28 | ₩42,811 | ₩42,811 | ₩42,089 | ₩42,323 | -1.14% | 1.9만 |
|---|
| 2026.04.27 | ₩42,998 | ₩43,143 | ₩42,837 | ₩42,911 | -0.20% | 1.9만 |
|---|
| 2026.04.24 | ₩42,610 | ₩43,063 | ₩42,543 | ₩42,898 | +0.67% | 1.3만 |
|---|
| 2026.04.23 | ₩42,362 | ₩42,730 | ₩41,768 | ₩42,196 | -0.39% | 3.6만 |
|---|
| 2026.04.22 | ₩42,156 | ₩42,597 | ₩42,156 | ₩42,583 | +1.01% | 6만 |
|---|
| 2026.04.21 | ₩42,223 | ₩42,423 | ₩41,634 | ₩41,676 | -1.29% | 8.3만 |
|---|
| 2026.04.20 | ₩42,169 | ₩42,436 | ₩42,169 | ₩42,436 | +0.63% | 2.7만 |
|---|
| 2026.04.17 | ₩42,503 | ₩42,817 | ₩42,410 | ₩42,435 | -0.16% | 7.6만 |
|---|
| 2026.04.16 | ₩41,848 | ₩41,848 | ₩41,621 | ₩41,688 | -0.38% | 2.6만 |
|---|
| 2026.04.15 | ₩41,554 | ₩41,554 | ₩41,274 | ₩41,548 | -0.02% | 3.7만 |
|---|
| 2026.04.14 | ₩41,407 | ₩41,781 | ₩41,354 | ₩41,688 | +0.68% | 1.5만 |
|---|
| 2026.04.13 | ₩40,285 | ₩40,980 | ₩40,244 | ₩40,966 | +1.69% | 2.7만 |
|---|
| 2026.04.10 | ₩40,632 | ₩40,859 | ₩40,559 | ₩40,671 | +0.10% | 5만 |
|---|
| 2026.04.09 | ₩40,178 | ₩40,672 | ₩39,997 | ₩40,534 | +0.89% | 1.1만 |
|---|
| 2026.04.08 | ₩40,752 | ₩40,833 | ₩40,418 | ₩40,710 | -0.10% | 2.2만 |
|---|
| 2026.04.07 | ₩38,266 | ₩38,502 | ₩37,905 | ₩38,502 | +0.61% | 6.9만 |
|---|
| 2026.04.06 | ₩38,333 | ₩38,574 | ₩38,333 | ₩38,460 | +0.33% | 1.3만 |
|---|
| 2026.04.02 | ₩37,371 | ₩38,253 | ₩37,291 | ₩38,210 | +2.25% | 2.2만 |
|---|
| 2026.04.01 | ₩38,400 | ₩39,035 | ₩38,400 | ₩38,733 | +0.87% | 1.1만 |
|---|
| 2026.03.31 | ₩36,930 | ₩37,978 | ₩36,876 | ₩37,978 | +2.84% | 2.3만 |
|---|
| 2026.03.30 | ₩37,184 | ₩37,184 | ₩35,667 | ₩36,593 | -1.59% | 1.6만 |
|---|
| 2026.03.27 | ₩37,317 | ₩37,317 | ₩36,890 | ₩36,960 | -0.96% | 8.1천 |
|---|
| 2026.03.26 | ₩37,999 | ₩38,106 | ₩37,237 | ₩37,250 | -1.97% | 2.5만 |
|---|
| 2026.03.25 | ₩38,868 | ₩38,868 | ₩38,507 | ₩38,596 | -0.70% | 3.2만 |
|---|
| 2026.03.24 | ₩37,912 | ₩38,506 | ₩37,912 | ₩38,340 | +1.13% | 6.5만 |
|---|
| 2026.03.23 | ₩38,494 | ₩39,135 | ₩38,159 | ₩38,721 | +0.59% | 4.3만 |
|---|
| 2026.03.20 | ₩38,614 | ₩38,614 | ₩37,398 | ₩37,558 | -2.73% | 1.6만 |
|---|
| 2026.03.19 | ₩38,066 | ₩39,015 | ₩38,059 | ₩38,948 | +2.32% | 2.7만 |
|---|
| 2026.03.18 | ₩39,616 | ₩39,616 | ₩38,935 | ₩38,995 | -1.57% | 3.9만 |
|---|
| 2026.03.17 | ₩39,175 | ₩39,822 | ₩39,175 | ₩39,630 | +1.16% | 1.5만 |
|---|
| 2026.03.16 | ₩39,336 | ₩39,590 | ₩39,095 | ₩39,511 | +0.45% | 1.2만 |
|---|
| 2026.03.13 | ₩39,055 | ₩39,146 | ₩38,447 | ₩38,447 | -1.56% | 1.4만 |
|---|
| 2026.03.12 | ₩39,095 | ₩39,095 | ₩38,547 | ₩38,667 | -1.09% | 9.9천 |
|---|
| 2026.03.11 | ₩39,576 | ₩39,850 | ₩39,537 | ₩39,810 | +0.59% | 1.7만 |
|---|
| 2026.03.10 | ₩39,670 | ₩40,445 | ₩39,469 | ₩39,837 | +0.42% | 17.8만 |
|---|
| 2026.03.09 | ₩38,186 | ₩39,509 | ₩38,066 | ₩39,412 | +3.21% | 1.6만 |
|---|
| 2026.03.06 | ₩38,814 | ₩39,135 | ₩38,306 | ₩38,785 | -0.08% | 3.2만 |
|---|
| 2026.03.05 | ₩39,857 | ₩39,857 | ₩38,681 | ₩39,175 | -1.71% | 3.1만 |
|---|
| 2026.03.04 | ₩40,017 | ₩40,665 | ₩39,950 | ₩40,465 | +1.12% | 2.5만 |
|---|
| 2026.03.03 | ₩40,164 | ₩40,190 | ₩38,574 | ₩39,777 | -0.97% | 4.5만 |
|---|
| 2026.03.02 | ₩42,129 | ₩42,223 | ₩41,608 | ₩42,046 | -0.20% | 4.8만 |
|---|
| 2026.02.27 | ₩42,650 | ₩43,305 | ₩42,450 | ₩42,748 | +0.23% | 3.1만 |
|---|
| 2026.02.26 | ₩43,091 | ₩43,091 | ₩42,276 | ₩42,665 | -0.99% | 2만 |
|---|
| 2026.02.25 | ₩42,637 | ₩42,851 | ₩42,517 | ₩42,733 | +0.23% | 7.8만 |
|---|
| 2026.02.24 | ₩41,848 | ₩42,370 | ₩41,594 | ₩42,249 | +0.96% | 6만 |
|---|
| 2026.02.23 | ₩41,808 | ₩42,002 | ₩41,461 | ₩41,525 | -0.68% | 2.4만 |
|---|
| 2026.02.20 | ₩41,180 | ₩41,888 | ₩41,180 | ₩41,812 | +1.54% | 1.6만 |
|---|
| 2026.02.19 | ₩41,461 | ₩41,461 | ₩41,140 | ₩41,399 | -0.15% | 1.4만 |
|---|
| 2026.02.18 | ₩44,548 | ₩44,548 | ₩41,033 | ₩41,461 | -6.93% | 1.9만 |
|---|
| 2026.02.17 | ₩41,461 | ₩41,514 | ₩40,966 | ₩41,368 | -0.22% | 4.3만 |
|---|
| 2026.02.13 | ₩41,246 | ₩41,929 | ₩41,246 | ₩41,755 | +1.23% | 4.8만 |
|---|
| 2026.02.12 | ₩42,356 | ₩43,425 | ₩41,129 | ₩41,259 | -2.59% | 5.2만 |
|---|
| 2026.02.11 | ₩41,233 | ₩41,675 | ₩41,107 | ₩41,530 | +0.72% | 2.7만 |
|---|
| 2026.02.10 | ₩40,926 | ₩41,180 | ₩40,792 | ₩40,947 | +0.05% | 8.9만 |
|---|
| 2026.02.09 | ₩40,231 | ₩40,685 | ₩40,231 | ₩40,679 | +1.11% | 1.5만 |
|---|
| 2026.02.06 | ₩39,563 | ₩40,178 | ₩39,563 | ₩40,154 | +1.49% | 1.9만 |
|---|
| 2026.02.05 | ₩39,202 | ₩39,227 | ₩38,841 | ₩38,881 | -0.82% | 1만 |
|---|
| 2026.02.04 | ₩39,710 | ₩39,710 | ₩39,015 | ₩39,202 | -1.28% | 7.6천 |
|---|
| 2026.02.03 | ₩39,616 | ₩39,950 | ₩39,175 | ₩39,544 | -0.18% | 7.1천 |
|---|
| 2026.02.02 | ₩39,295 | ₩39,630 | ₩39,095 | ₩39,556 | +0.66% | 3.5천 |
|---|
| 2026.01.30 | ₩39,616 | ₩39,616 | ₩39,295 | ₩39,298 | -0.80% | 5.6천 |
|---|
| 2026.01.29 | ₩39,790 | ₩39,790 | ₩39,322 | ₩39,723 | -0.17% | 8.7천 |
|---|
| 2026.01.28 | ₩39,910 | ₩39,910 | ₩39,576 | ₩39,719 | -0.48% | 4.5천 |
|---|
| 2026.01.27 | ₩39,576 | ₩40,004 | ₩39,576 | ₩39,956 | +0.96% | 4.5만 |
|---|
| 2026.01.26 | ₩38,828 | ₩39,316 | ₩38,828 | ₩39,103 | +0.71% | 2만 |
|---|
| 2026.01.23 | ₩38,480 | ₩39,122 | ₩38,480 | ₩39,055 | +1.49% | 2.5만 |
|---|
| 2026.01.22 | ₩38,746 | ₩38,987 | ₩38,592 | ₩38,874 | +0.33% | 7.6만 |
|---|
| 2026.01.21 | ₩38,159 | ₩38,721 | ₩38,114 | ₩38,620 | +1.21% | 7.5만 |
|---|
| 2026.01.20 | ₩38,494 | ₩38,494 | ₩37,865 | ₩37,891 | -1.57% | 5.8천 |
|---|
| 2026.01.16 | ₩38,547 | ₩38,681 | ₩38,432 | ₩38,560 | +0.03% | 14.7만 |
|---|
| 2026.01.15 | ₩38,641 | ₩38,721 | ₩38,560 | ₩38,560 | -0.21% | 1만 |
|---|
| 2026.01.14 | ₩38,253 | ₩38,360 | ₩38,179 | ₩38,274 | +0.06% | 2.6만 |
|---|
| 2026.01.13 | ₩38,360 | ₩38,534 | ₩38,079 | ₩38,206 | -0.40% | 2.8만 |
|---|
| 2026.01.12 | ₩37,879 | ₩38,520 | ₩37,879 | ₩38,467 | +1.55% | 8.5천 |
|---|
| 2026.01.09 | ₩37,789 | ₩38,052 | ₩37,789 | ₩37,992 | +0.54% | 2.2천 |
|---|
| 2026.01.08 | ₩37,478 | ₩37,558 | ₩37,371 | ₩37,518 | +0.11% | 3.2만 |
|---|
| 2026.01.07 | ₩37,665 | ₩37,798 | ₩37,665 | ₩37,772 | +0.28% | 4.1천 |
|---|
| 2026.01.06 | ₩37,665 | ₩37,892 | ₩37,638 | ₩37,832 | +0.44% | 1.1만 |
|---|
| 2026.01.05 | ₩37,277 | ₩37,617 | ₩37,254 | ₩37,617 | +0.91% | 9.9천 |
|---|
| 2026.01.02 | ₩36,288 | ₩36,916 | ₩36,288 | ₩36,916 | +1.73% | 7.8천 |
|---|
| 2025.12.31 | ₩35,914 | ₩36,168 | ₩35,914 | ₩36,026 | +0.31% | 1.2만 |
|---|
| 2025.12.30 | ₩36,382 | ₩36,382 | ₩36,181 | ₩36,188 | -0.53% | 2.2천 |
|---|
| 2025.12.29 | ₩36,876 | ₩36,876 | ₩36,649 | ₩36,676 | -0.54% | 2.2천 |
|---|
| 2025.12.26 | ₩36,475 | ₩36,890 | ₩36,462 | ₩36,850 | +1.03% | 5.4천 |
|---|
| 2025.12.24 | ₩36,422 | ₩36,542 | ₩36,395 | ₩36,535 | +0.31% | 4.7천 |
|---|
| 2025.12.23 | ₩36,328 | ₩36,502 | ₩36,275 | ₩36,442 | +0.31% | 4.6천 |
|---|
| 2025.12.22 | ₩36,114 | ₩36,462 | ₩36,114 | ₩36,275 | +0.44% | 1.1만 |
|---|
| 2025.12.19 | ₩36,108 | ₩36,315 | ₩36,108 | ₩36,216 | +0.30% | 3.7천 |
|---|
| 2025.12.18 | ₩35,927 | ₩36,101 | ₩35,860 | ₩35,971 | +0.12% | 7.1천 |
|---|
| 2025.12.17 | ₩35,914 | ₩36,168 | ₩35,514 | ₩35,540 | -1.04% | 6.6천 |
|---|
| 2025.12.16 | ₩35,847 | ₩36,114 | ₩35,820 | ₩36,028 | +0.50% | 2.9만 |
|---|
| 2025.12.15 | ₩36,175 | ₩36,287 | ₩36,114 | ₩36,114 | -0.17% | 1.9천 |
|---|
| 2025.12.12 | ₩36,355 | ₩36,355 | ₩35,954 | ₩35,954 | -1.10% | 1천 |
|---|
| 2025.12.11 | ₩36,462 | ₩36,729 | ₩36,388 | ₩36,629 | +0.46% | 1.1만 |
|---|
| 2025.12.10 | ₩36,248 | ₩36,796 | ₩36,248 | ₩36,701 | +1.25% | 4.5천 |
|---|
| 2025.12.09 | ₩36,141 | ₩36,422 | ₩36,141 | ₩36,368 | +0.63% | 1.8만 |
|---|
| 2025.12.08 | ₩36,382 | ₩36,382 | ₩36,061 | ₩36,148 | -0.64% | 900 |
|---|
| 2025.12.05 | ₩36,288 | ₩36,288 | ₩36,152 | ₩36,255 | -0.09% | 3.3천 |
|---|
| 2025.12.04 | ₩35,967 | ₩36,101 | ₩35,967 | ₩36,101 | +0.37% | 2.3천 |
|---|
| 2025.12.03 | ₩35,593 | ₩35,834 | ₩35,593 | ₩35,834 | +0.68% | 2.4천 |
|---|
| 2025.12.02 | ₩35,476 | ₩35,700 | ₩35,476 | ₩35,627 | +0.43% | 5.9천 |
|---|
| 2025.12.01 | ₩35,419 | ₩35,606 | ₩35,419 | ₩35,540 | +0.34% | 2.4천 |
|---|
| 2025.11.28 | ₩35,473 | ₩35,633 | ₩35,473 | ₩35,593 | +0.34% | 400 |
|---|
| 2025.11.26 | ₩35,339 | ₩35,620 | ₩35,339 | ₩35,605 | +0.75% | 800 |
|---|
| 2025.11.25 | ₩34,898 | ₩35,192 | ₩34,751 | ₩35,179 | +0.80% | 1.1만 |
|---|
| 2025.11.24 | ₩34,711 | ₩34,891 | ₩34,711 | ₩34,891 | +0.52% | 400 |
|---|
| 2025.11.21 | ₩34,363 | ₩34,731 | ₩34,363 | ₩34,731 | +1.07% | 1.9천 |
|---|
| 2025.11.20 | ₩35,072 | ₩35,406 | ₩34,470 | ₩34,540 | -1.52% | 7천 |
|---|
| 2025.11.19 | ₩35,045 | ₩35,139 | ₩34,938 | ₩34,998 | -0.13% | 5.5천 |
|---|
| 2025.11.18 | ₩35,179 | ₩35,179 | ₩34,938 | ₩35,042 | -0.39% | 1.5천 |
|---|
| 2025.11.17 | ₩35,800 | ₩35,894 | ₩35,548 | ₩35,548 | -0.71% | 2.1천 |
|---|
| 2025.11.14 | ₩35,834 | ₩36,007 | ₩35,433 | ₩35,967 | +0.37% | 1만 |
|---|
| 2025.11.13 | ₩36,489 | ₩36,522 | ₩36,048 | ₩36,094 | -1.08% | 2.6천 |
|---|
| 2025.11.12 | ₩36,728 | ₩36,863 | ₩36,728 | ₩36,863 | +0.37% | 700 |
|---|
| 2025.11.11 | ₩36,475 | ₩36,609 | ₩36,475 | ₩36,569 | +0.26% | 1.3천 |
|---|
| 2025.11.10 | ₩36,074 | ₩36,422 | ₩36,074 | ₩36,422 | +0.96% | 1.4만 |
|---|
| 2025.11.07 | ₩36,288 | ₩36,288 | ₩35,326 | ₩35,764 | -1.44% | 7.3천 |
|---|
| 2025.11.06 | ₩36,288 | ₩36,296 | ₩36,288 | ₩36,295 | +0.02% | 1.7천 |
|---|
| 2025.11.05 | ₩36,195 | ₩36,355 | ₩36,128 | ₩36,330 | +0.37% | 6.2천 |
|---|
| 2025.11.04 | ₩36,315 | ₩36,475 | ₩36,229 | ₩36,229 | -0.24% | 6.4천 |
|---|
| 2025.11.03 | ₩36,729 | ₩36,997 | ₩36,729 | ₩36,979 | +0.68% | 3.2만 |
|---|
| 2025.10.31 | ₩36,569 | ₩36,636 | ₩36,569 | ₩36,622 | +0.15% | 3.5천 |
|---|
| 2025.10.30 | ₩36,863 | ₩36,863 | ₩36,642 | ₩36,642 | -0.60% | 4.6만 |
|---|
| 2025.10.29 | ₩36,729 | ₩37,126 | ₩36,729 | ₩36,956 | +0.62% | 5.1천 |
|---|
| 2025.10.28 | ₩36,756 | ₩36,863 | ₩36,756 | ₩36,776 | +0.05% | 1.3천 |
|---|
| 2025.10.27 | ₩36,636 | ₩37,061 | ₩36,636 | ₩37,030 | +1.08% | 2.4천 |
|---|
| 2025.10.24 | ₩36,449 | ₩36,555 | ₩36,449 | ₩36,455 | +0.02% | 1.1만 |
|---|
| 2025.10.23 | ₩36,034 | ₩36,273 | ₩36,034 | ₩36,273 | +0.66% | 3천 |
|---|
| 2025.10.22 | ₩36,088 | ₩36,088 | ₩35,847 | ₩35,994 | -0.26% | 2.3천 |
|---|
| 2025.10.21 | ₩36,435 | ₩36,435 | ₩36,334 | ₩36,334 | -0.28% | 200 |
|---|
| 2025.10.20 | ₩36,408 | ₩36,916 | ₩36,382 | ₩36,749 | +0.94% | 5.9천 |
|---|
| 2025.10.17 | ₩35,914 | ₩36,076 | ₩35,914 | ₩36,076 | +0.45% | 500 |
|---|
| 2025.10.16 | ₩35,847 | ₩36,100 | ₩35,807 | ₩36,061 | +0.60% | 4.4천 |
|---|
| 2025.10.15 | ₩35,566 | ₩35,605 | ₩35,566 | ₩35,605 | +0.11% | 400 |
|---|
| 2025.10.14 | ₩34,871 | ₩35,312 | ₩34,858 | ₩35,206 | +0.96% | 1.8천 |
|---|
| 2025.10.13 | ₩35,005 | ₩35,312 | ₩34,911 | ₩35,246 | +0.69% | 5.7천 |
|---|
| 2025.10.10 | ₩35,500 | ₩35,566 | ₩34,424 | ₩34,490 | -2.84% | 2.4천 |
|---|