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 | ₩47,554 | ₩47,554 | ₩47,180 | ₩47,373 | -0.38% | 7.8만 |
| 2026.10.08 | ₩47,353 | ₩47,407 | ₩46,752 | ₩47,046 | -0.65% | 21.3만 |
| 2026.10.07 | ₩47,714 | ₩47,941 | ₩47,447 | ₩47,824 | +0.23% | 15.4만 |
| 2026.10.06 | ₩48,863 | ₩48,896 | ₩48,355 | ₩48,475 | -0.79% | 16.9만 |
| 2026.10.05 | ₩48,703 | ₩49,110 | ₩48,422 | ₩48,863 | +0.33% | 40.3만 |
| 2026.10.02 | ₩48,355 | ₩48,923 | ₩48,222 | ₩48,923 | +1.17% | 22.7만 |
| 2026.10.01 | ₩47,794 | ₩47,928 | ₩47,407 | ₩47,874 | +0.17% | 20.9만 |
| 2026.09.30 | ₩48,208 | ₩48,208 | ₩47,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,647 |
| -1.16% |
| 9.4만 |
| 2026.09.29 | ₩48,115 | ₩48,222 | ₩47,854 | ₩48,208 | +0.19% | 14.2만 |
|---|
| 2026.09.28 | ₩48,369 | ₩48,369 | ₩47,552 | ₩48,048 | -0.66% | 13.7만 |
|---|
| 2026.09.25 | ₩48,329 | ₩48,723 | ₩48,061 | ₩48,369 | +0.08% | 11.8만 |
|---|
| 2026.09.24 | ₩48,008 | ₩48,142 | ₩47,621 | ₩47,874 | -0.28% | 15.5만 |
|---|
| 2026.09.23 | ₩48,836 | ₩48,836 | ₩47,861 | ₩48,081 | -1.55% | 21.1만 |
|---|
| 2026.09.22 | ₩48,703 | ₩49,130 | ₩48,489 | ₩49,010 | +0.63% | 29.1만 |
|---|
| 2026.09.21 | ₩48,168 | ₩48,616 | ₩48,008 | ₩48,529 | +0.75% | 5.9만 |
|---|
| 2026.09.18 | ₩47,380 | ₩47,474 | ₩47,073 | ₩47,380 | 0.00% | 19.3만 |
|---|
| 2026.09.17 | ₩47,393 | ₩47,500 | ₩47,273 | ₩47,380 | -0.03% | 26.9만 |
|---|
| 2026.09.16 | ₩47,247 | ₩47,260 | ₩46,325 | ₩46,712 | -1.13% | 10.9만 |
|---|
| 2026.09.15 | ₩46,539 | ₩47,060 | ₩46,432 | ₩46,597 | +0.13% | 5.4만 |
|---|
| 2026.09.14 | ₩47,767 | ₩47,767 | ₩46,332 | ₩46,543 | -2.56% | 4.4만 |
|---|
| 2026.09.11 | ₩47,888 | ₩48,382 | ₩47,447 | ₩47,767 | -0.25% | 7.2만 |
|---|
| 2026.09.10 | ₩47,500 | ₩47,500 | ₩46,993 | ₩47,126 | -0.79% | 6만 |
|---|
| 2026.09.09 | ₩48,182 | ₩48,322 | ₩47,808 | ₩47,934 | -0.51% | 5.4만 |
|---|
| 2026.09.08 | ₩48,422 | ₩48,540 | ₩48,168 | ₩48,288 | -0.28% | 32.3만 |
|---|
| 2026.09.04 | ₩47,621 | ₩48,242 | ₩47,621 | ₩48,215 | +1.25% | 8.9만 |
|---|
| 2026.09.03 | ₩47,300 | ₩48,115 | ₩46,939 | ₩47,487 | +0.40% | 8.6만 |
|---|
| 2026.09.02 | ₩47,153 | ₩47,260 | ₩46,958 | ₩47,220 | +0.14% | 5만 |
|---|
| 2026.09.01 | ₩47,300 | ₩47,594 | ₩46,966 | ₩47,146 | -0.32% | 19.5만 |
|---|
| 2026.08.31 | ₩47,767 | ₩47,968 | ₩47,309 | ₩47,480 | -0.60% | 6.5만 |
|---|
| 2026.08.28 | ₩48,075 | ₩48,208 | ₩47,635 | ₩47,674 | -0.83% | 28.4만 |
|---|
| 2026.08.27 | ₩47,981 | ₩47,995 | ₩47,607 | ₩47,984 | +0.01% | 20.3만 |
|---|
| 2026.08.26 | ₩48,195 | ₩48,195 | ₩47,621 | ₩47,727 | -0.97% | 15.8만 |
|---|
| 2026.08.25 | ₩47,687 | ₩47,888 | ₩47,580 | ₩47,841 | +0.32% | 9.6만 |
|---|
| 2026.08.24 | ₩47,607 | ₩47,607 | ₩46,899 | ₩47,327 | -0.59% | 5.2만 |
|---|
| 2026.08.21 | ₩48,182 | ₩48,182 | ₩47,821 | ₩47,941 | -0.50% | 8.2만 |
|---|
| 2026.08.20 | ₩47,527 | ₩47,781 | ₩47,420 | ₩47,658 | +0.28% | 13.7만 |
|---|
| 2026.08.19 | ₩47,500 | ₩47,627 | ₩47,273 | ₩47,527 | +0.06% | 19.6만 |
|---|
| 2026.08.18 | ₩47,821 | ₩47,884 | ₩47,180 | ₩47,233 | -1.23% | 5.3만 |
|---|
| 2026.08.17 | ₩48,783 | ₩49,262 | ₩48,736 | ₩48,756 | -0.05% | 25.2만 |
|---|
| 2026.08.14 | ₩48,662 | ₩48,836 | ₩48,405 | ₩48,516 | -0.30% | 4.5만 |
|---|
| 2026.08.13 | ₩48,248 | ₩48,769 | ₩48,248 | ₩48,516 | +0.55% | 7만 |
|---|
| 2026.08.12 | ₩48,288 | ₩48,342 | ₩47,995 | ₩48,115 | -0.36% | 17.8만 |
|---|
| 2026.08.11 | ₩47,621 | ₩47,781 | ₩47,393 | ₩47,528 | -0.19% | 5.2만 |
|---|
| 2026.08.10 | ₩47,487 | ₩48,036 | ₩47,046 | ₩47,186 | -0.63% | 4.2만 |
|---|
| 2026.08.07 | ₩47,634 | ₩47,634 | ₩47,033 | ₩47,480 | -0.32% | 3.9만 |
|---|
| 2026.08.06 | ₩46,953 | ₩47,273 | ₩46,545 | ₩47,017 | +0.14% | 8.1만 |
|---|
| 2026.08.05 | ₩47,714 | ₩47,808 | ₩47,447 | ₩47,460 | -0.53% | 9.8만 |
|---|
| 2026.08.04 | ₩46,993 | ₩47,621 | ₩46,993 | ₩47,500 | +1.08% | 4.4만 |
|---|
| 2026.08.03 | ₩46,004 | ₩46,392 | ₩45,750 | ₩46,291 | +0.62% | 11만 |
|---|
| 2026.07.31 | ₩46,686 | ₩46,686 | ₩45,537 | ₩46,010 | -1.45% | 30.8만 |
|---|
| 2026.07.30 | ₩45,016 | ₩45,897 | ₩45,016 | ₩45,804 | +1.75% | 72.2만 |
|---|
| 2026.07.29 | ₩44,428 | ₩44,922 | ₩43,627 | ₩43,847 | -1.31% | 19.6만 |
|---|
| 2026.07.28 | ₩45,457 | ₩45,457 | ₩44,081 | ₩44,640 | -1.80% | 5.1만 |
|---|
| 2026.07.27 | ₩46,058 | ₩46,058 | ₩45,129 | ₩45,457 | -1.31% | 5.4만 |
|---|
| 2026.07.24 | ₩46,004 | ₩46,004 | ₩45,350 | ₩45,421 | -1.27% | 12만 |
|---|
| 2026.07.23 | ₩45,991 | ₩46,432 | ₩45,844 | ₩46,185 | +0.42% | 16만 |
|---|
| 2026.07.22 | ₩46,298 | ₩46,832 | ₩46,298 | ₩46,615 | +0.68% | 7.2만 |
|---|
| 2026.07.21 | ₩46,672 | ₩47,073 | ₩46,432 | ₩46,946 | +0.59% | 5.1만 |
|---|
| 2026.07.20 | ₩46,084 | ₩46,111 | ₩45,684 | ₩45,709 | -0.81% | 8.2만 |
|---|
| 2026.07.17 | ₩44,976 | ₩45,937 | ₩44,835 | ₩45,748 | +1.72% | 14.2만 |
|---|
| 2026.07.16 | ₩46,525 | ₩46,525 | ₩46,031 | ₩46,203 | -0.69% | 16.2만 |
|---|
| 2026.07.15 | ₩47,514 | ₩47,514 | ₩46,592 | ₩47,180 | -0.70% | 7.5만 |
|---|
| 2026.07.14 | ₩47,380 | ₩47,554 | ₩47,006 | ₩47,340 | -0.08% | 8.9만 |
|---|
| 2026.07.13 | ₩47,247 | ₩47,247 | ₩46,579 | ₩46,668 | -1.22% | 6.7만 |
|---|
| 2026.07.10 | ₩48,315 | ₩48,502 | ₩47,701 | ₩48,317 | +0.00% | 8.4만 |
|---|
| 2026.07.09 | ₩48,275 | ₩48,554 | ₩48,175 | ₩48,315 | +0.08% | 6.2만 |
|---|
| 2026.07.08 | ₩47,180 | ₩47,901 | ₩46,939 | ₩47,826 | +1.37% | 11.1만 |
|---|
| 2026.07.07 | ₩48,248 | ₩49,411 | ₩47,347 | ₩47,698 | -1.14% | 10.1만 |
|---|
| 2026.07.06 | ₩49,050 | ₩49,277 | ₩48,876 | ₩49,170 | +0.25% | 11.5만 |
|---|
| 2026.07.02 | ₩48,582 | ₩48,983 | ₩47,380 | ₩47,890 | -1.42% | 8.1만 |
|---|
| 2026.07.01 | ₩48,809 | ₩48,943 | ₩48,329 | ₩48,382 | -0.88% | 9.3만 |
|---|
| 2026.06.30 | ₩49,103 | ₩49,770 | ₩49,023 | ₩49,656 | +1.13% | 7.8만 |
|---|
| 2026.06.29 | ₩48,556 | ₩49,010 | ₩47,848 | ₩48,916 | +0.74% | 28.9만 |
|---|
| 2026.06.26 | ₩48,195 | ₩48,835 | ₩48,035 | ₩48,562 | +0.76% | 4.3만 |
|---|
| 2026.06.25 | ₩49,891 | ₩49,891 | ₩48,890 | ₩49,270 | -1.24% | 10.5만 |
|---|
| 2026.06.24 | ₩48,529 | ₩48,769 | ₩48,202 | ₩48,525 | -0.01% | 12.7만 |
|---|
| 2026.06.23 | ₩48,729 | ₩48,890 | ₩48,222 | ₩48,413 | -0.65% | 10.9만 |
|---|
| 2026.06.22 | ₩51,080 | ₩51,271 | ₩50,786 | ₩51,062 | -0.04% | 10만 |
|---|
| 2026.06.18 | ₩50,239 | ₩51,895 | ₩50,239 | ₩50,972 | +1.46% | 7.5만 |
|---|
| 2026.06.17 | ₩49,985 | ₩51,628 | ₩49,350 | ₩49,350 | -1.27% | 10.2만 |
|---|
| 2026.06.16 | ₩49,958 | ₩49,985 | ₩49,143 | ₩49,159 | -1.60% | 25.8만 |
|---|
| 2026.06.15 | ₩49,584 | ₩50,052 | ₩49,564 | ₩49,961 | +0.76% | 11.6만 |
|---|
| 2026.06.12 | ₩48,369 | ₩48,703 | ₩47,961 | ₩48,442 | +0.15% | 4만 |
|---|
| 2026.06.11 | ₩46,686 | ₩48,636 | ₩46,645 | ₩48,552 | +4.00% | 4.2만 |
|---|
| 2026.06.10 | ₩47,006 | ₩49,304 | ₩46,245 | ₩46,324 | -1.45% | 7.3만 |
|---|
| 2026.06.09 | ₩48,529 | ₩48,743 | ₩46,325 | ₩47,503 | -2.11% | 14.5만 |
|---|
| 2026.06.08 | ₩49,397 | ₩49,397 | ₩47,447 | ₩47,567 | -3.70% | 2.9만 |
|---|
| 2026.06.05 | ₩49,411 | ₩49,411 | ₩46,545 | ₩46,732 | -5.42% | 5.7만 |
|---|
| 2026.06.04 | ₩49,758 | ₩50,252 | ₩49,097 | ₩50,129 | +0.75% | 7.8만 |
|---|
| 2026.06.03 | ₩50,800 | ₩50,991 | ₩50,118 | ₩50,593 | -0.41% | 11만 |
|---|
| 2026.06.02 | ₩50,533 | ₩50,913 | ₩50,185 | ₩50,793 | +0.52% | 25.8만 |
|---|
| 2026.06.01 | ₩49,691 | ₩50,880 | ₩49,411 | ₩50,593 | +1.81% | 7.8만 |
|---|
| 2026.05.29 | ₩49,571 | ₩49,636 | ₩49,250 | ₩49,451 | -0.24% | 10.5만 |
|---|
| 2026.05.28 | ₩48,529 | ₩49,328 | ₩48,275 | ₩49,226 | +1.44% | 3.4만 |
|---|
| 2026.05.27 | ₩49,157 | ₩49,157 | ₩48,362 | ₩48,609 | -1.11% | 7.5만 |
|---|
| 2026.05.26 | ₩48,235 | ₩48,716 | ₩48,235 | ₩48,676 | +0.91% | 3.8만 |
|---|
| 2026.05.22 | ₩46,645 | ₩47,227 | ₩46,579 | ₩46,607 | -0.08% | 2.4만 |
|---|
| 2026.05.21 | ₩45,604 | ₩46,726 | ₩45,604 | ₩46,579 | +2.14% | 5.9만 |
|---|
| 2026.05.20 | ₩44,882 | ₩45,753 | ₩44,829 | ₩45,718 | +1.86% | 5만 |
|---|
| 2026.05.19 | ₩44,722 | ₩45,243 | ₩44,241 | ₩44,809 | +0.19% | 5.8만 |
|---|
| 2026.05.18 | ₩45,844 | ₩45,844 | ₩44,869 | ₩45,274 | -1.24% | 3.8만 |
|---|
| 2026.05.15 | ₩45,550 | ₩45,629 | ₩45,083 | ₩45,434 | -0.26% | 9.2만 |
|---|
| 2026.05.14 | ₩46,539 | ₩46,899 | ₩46,426 | ₩46,826 | +0.62% | 13.6만 |
|---|
| 2026.05.13 | ₩45,817 | ₩47,534 | ₩45,817 | ₩46,712 | +1.95% | 5.4만 |
|---|
| 2026.05.12 | ₩46,632 | ₩46,632 | ₩44,929 | ₩45,445 | -2.55% | 6만 |
|---|
| 2026.05.11 | ₩46,539 | ₩46,726 | ₩46,378 | ₩46,625 | +0.19% | 12.7만 |
|---|
| 2026.05.08 | ₩45,991 | ₩46,672 | ₩45,991 | ₩46,420 | +0.93% | 5.8만 |
|---|
| 2026.05.07 | ₩46,058 | ₩46,058 | ₩45,283 | ₩45,336 | -1.57% | 9.4만 |
|---|
| 2026.05.06 | ₩45,537 | ₩46,096 | ₩45,443 | ₩46,044 | +1.11% | 4.9만 |
|---|
| 2026.05.05 | ₩43,907 | ₩44,468 | ₩43,903 | ₩44,361 | +1.03% | 21.7만 |
|---|
| 2026.05.04 | ₩43,520 | ₩43,774 | ₩43,079 | ₩43,329 | -0.44% | 4.7만 |
|---|
| 2026.05.01 | ₩43,253 | ₩43,613 | ₩43,253 | ₩43,279 | +0.06% | 6.4만 |
|---|
| 2026.04.30 | ₩42,611 | ₩43,934 | ₩42,545 | ₩43,286 | +1.58% | 5.1만 |
|---|
| 2026.04.29 | ₩42,304 | ₩42,411 | ₩41,972 | ₩42,160 | -0.34% | 2.7만 |
|---|
| 2026.04.28 | ₩42,785 | ₩42,785 | ₩42,064 | ₩42,297 | -1.14% | 1.9만 |
|---|
| 2026.04.27 | ₩42,972 | ₩43,118 | ₩42,812 | ₩42,885 | -0.20% | 1.9만 |
|---|
| 2026.04.24 | ₩42,585 | ₩43,037 | ₩42,518 | ₩42,872 | +0.67% | 1.3만 |
|---|
| 2026.04.23 | ₩42,336 | ₩42,705 | ₩41,743 | ₩42,171 | -0.39% | 3.6만 |
|---|
| 2026.04.22 | ₩42,131 | ₩42,571 | ₩42,131 | ₩42,558 | +1.01% | 6만 |
|---|
| 2026.04.21 | ₩42,197 | ₩42,398 | ₩41,610 | ₩41,651 | -1.29% | 8.3만 |
|---|
| 2026.04.20 | ₩42,144 | ₩42,411 | ₩42,144 | ₩42,411 | +0.63% | 2.7만 |
|---|
| 2026.04.17 | ₩42,478 | ₩42,792 | ₩42,384 | ₩42,410 | -0.16% | 7.6만 |
|---|
| 2026.04.16 | ₩41,823 | ₩41,823 | ₩41,596 | ₩41,663 | -0.38% | 2.6만 |
|---|
| 2026.04.15 | ₩41,529 | ₩41,529 | ₩41,249 | ₩41,523 | -0.02% | 3.7만 |
|---|
| 2026.04.14 | ₩41,382 | ₩41,756 | ₩41,329 | ₩41,663 | +0.68% | 1.5만 |
|---|
| 2026.04.13 | ₩40,260 | ₩40,955 | ₩40,220 | ₩40,942 | +1.69% | 2.7만 |
|---|
| 2026.04.10 | ₩40,608 | ₩40,835 | ₩40,534 | ₩40,646 | +0.10% | 5만 |
|---|
| 2026.04.09 | ₩40,154 | ₩40,648 | ₩39,973 | ₩40,510 | +0.89% | 1.1만 |
|---|
| 2026.04.08 | ₩40,728 | ₩40,808 | ₩40,394 | ₩40,685 | -0.10% | 2.2만 |
|---|
| 2026.04.07 | ₩38,243 | ₩38,478 | ₩37,883 | ₩38,478 | +0.61% | 6.9만 |
|---|
| 2026.04.06 | ₩38,310 | ₩38,551 | ₩38,310 | ₩38,437 | +0.33% | 1.3만 |
|---|
| 2026.04.02 | ₩37,348 | ₩38,230 | ₩37,268 | ₩38,187 | +2.25% | 2.2만 |
|---|
| 2026.04.01 | ₩38,377 | ₩39,011 | ₩38,377 | ₩38,710 | +0.87% | 1.1만 |
|---|
| 2026.03.31 | ₩36,908 | ₩37,955 | ₩36,854 | ₩37,955 | +2.84% | 2.3만 |
|---|
| 2026.03.30 | ₩37,161 | ₩37,161 | ₩35,645 | ₩36,571 | -1.59% | 1.6만 |
|---|
| 2026.03.27 | ₩37,295 | ₩37,295 | ₩36,868 | ₩36,938 | -0.96% | 8.1천 |
|---|
| 2026.03.26 | ₩37,976 | ₩38,083 | ₩37,215 | ₩37,228 | -1.97% | 2.5만 |
|---|
| 2026.03.25 | ₩38,844 | ₩38,844 | ₩38,484 | ₩38,573 | -0.70% | 3.2만 |
|---|
| 2026.03.24 | ₩37,889 | ₩38,482 | ₩37,889 | ₩38,317 | +1.13% | 6.5만 |
|---|
| 2026.03.23 | ₩38,470 | ₩39,112 | ₩38,137 | ₩38,698 | +0.59% | 4.3만 |
|---|
| 2026.03.20 | ₩38,591 | ₩38,591 | ₩37,375 | ₩37,535 | -2.73% | 1.6만 |
|---|
| 2026.03.19 | ₩38,043 | ₩38,991 | ₩38,036 | ₩38,925 | +2.32% | 2.7만 |
|---|
| 2026.03.18 | ₩39,593 | ₩39,593 | ₩38,911 | ₩38,971 | -1.57% | 3.9만 |
|---|
| 2026.03.17 | ₩39,152 | ₩39,798 | ₩39,152 | ₩39,606 | +1.16% | 1.5만 |
|---|
| 2026.03.16 | ₩39,312 | ₩39,566 | ₩39,072 | ₩39,487 | +0.45% | 1.2만 |
|---|
| 2026.03.13 | ₩39,031 | ₩39,122 | ₩38,424 | ₩38,424 | -1.56% | 1.4만 |
|---|
| 2026.03.12 | ₩39,072 | ₩39,072 | ₩38,524 | ₩38,644 | -1.09% | 9.9천 |
|---|
| 2026.03.11 | ₩39,552 | ₩39,826 | ₩39,514 | ₩39,786 | +0.59% | 1.7만 |
|---|
| 2026.03.10 | ₩39,646 | ₩40,421 | ₩39,446 | ₩39,813 | +0.42% | 17.8만 |
|---|
| 2026.03.09 | ₩38,163 | ₩39,486 | ₩38,043 | ₩39,388 | +3.21% | 1.6만 |
|---|
| 2026.03.06 | ₩38,791 | ₩39,112 | ₩38,283 | ₩38,762 | -0.08% | 3.2만 |
|---|
| 2026.03.05 | ₩39,833 | ₩39,833 | ₩38,657 | ₩39,152 | -1.71% | 3.1만 |
|---|
| 2026.03.04 | ₩39,993 | ₩40,641 | ₩39,926 | ₩40,441 | +1.12% | 2.5만 |
|---|
| 2026.03.03 | ₩40,140 | ₩40,166 | ₩38,551 | ₩39,753 | -0.97% | 4.5만 |
|---|
| 2026.03.02 | ₩42,104 | ₩42,197 | ₩41,583 | ₩42,021 | -0.20% | 4.8만 |
|---|
| 2026.02.27 | ₩42,625 | ₩43,279 | ₩42,424 | ₩42,722 | +0.23% | 3.1만 |
|---|
| 2026.02.26 | ₩43,066 | ₩43,066 | ₩42,251 | ₩42,639 | -0.99% | 2만 |
|---|
| 2026.02.25 | ₩42,611 | ₩42,825 | ₩42,491 | ₩42,708 | +0.23% | 7.8만 |
|---|
| 2026.02.24 | ₩41,823 | ₩42,344 | ₩41,569 | ₩42,224 | +0.96% | 6만 |
|---|
| 2026.02.23 | ₩41,783 | ₩41,977 | ₩41,436 | ₩41,500 | -0.68% | 2.4만 |
|---|
| 2026.02.20 | ₩41,155 | ₩41,863 | ₩41,155 | ₩41,787 | +1.54% | 1.6만 |
|---|
| 2026.02.19 | ₩41,436 | ₩41,436 | ₩41,115 | ₩41,374 | -0.15% | 1.4만 |
|---|
| 2026.02.18 | ₩44,522 | ₩44,522 | ₩41,008 | ₩41,436 | -6.93% | 1.9만 |
|---|
| 2026.02.17 | ₩41,436 | ₩41,489 | ₩40,942 | ₩41,344 | -0.22% | 4.3만 |
|---|
| 2026.02.13 | ₩41,221 | ₩41,903 | ₩41,221 | ₩41,730 | +1.23% | 4.8만 |
|---|
| 2026.02.12 | ₩42,331 | ₩43,399 | ₩41,105 | ₩41,234 | -2.59% | 5.2만 |
|---|
| 2026.02.11 | ₩41,209 | ₩41,650 | ₩41,082 | ₩41,505 | +0.72% | 2.7만 |
|---|
| 2026.02.10 | ₩40,902 | ₩41,155 | ₩40,768 | ₩40,923 | +0.05% | 8.9만 |
|---|
| 2026.02.09 | ₩40,207 | ₩40,661 | ₩40,207 | ₩40,654 | +1.11% | 1.5만 |
|---|
| 2026.02.06 | ₩39,539 | ₩40,154 | ₩39,539 | ₩40,130 | +1.49% | 1.9만 |
|---|
| 2026.02.05 | ₩39,178 | ₩39,204 | ₩38,818 | ₩38,858 | -0.82% | 1만 |
|---|
| 2026.02.04 | ₩39,686 | ₩39,686 | ₩38,991 | ₩39,178 | -1.28% | 7.6천 |
|---|
| 2026.02.03 | ₩39,593 | ₩39,926 | ₩39,152 | ₩39,520 | -0.18% | 7.1천 |
|---|
| 2026.02.02 | ₩39,272 | ₩39,606 | ₩39,072 | ₩39,532 | +0.66% | 3.5천 |
|---|
| 2026.01.30 | ₩39,593 | ₩39,593 | ₩39,272 | ₩39,275 | -0.80% | 5.6천 |
|---|
| 2026.01.29 | ₩39,766 | ₩39,766 | ₩39,299 | ₩39,699 | -0.17% | 8.7천 |
|---|
| 2026.01.28 | ₩39,886 | ₩39,886 | ₩39,552 | ₩39,695 | -0.48% | 4.5천 |
|---|
| 2026.01.27 | ₩39,552 | ₩39,980 | ₩39,552 | ₩39,932 | +0.96% | 4.5만 |
|---|
| 2026.01.26 | ₩38,804 | ₩39,292 | ₩38,804 | ₩39,080 | +0.71% | 2만 |
|---|
| 2026.01.23 | ₩38,457 | ₩39,098 | ₩38,457 | ₩39,031 | +1.49% | 2.5만 |
|---|
| 2026.01.22 | ₩38,723 | ₩38,963 | ₩38,569 | ₩38,851 | +0.33% | 7.6만 |
|---|
| 2026.01.21 | ₩38,137 | ₩38,698 | ₩38,091 | ₩38,597 | +1.21% | 7.5만 |
|---|
| 2026.01.20 | ₩38,470 | ₩38,470 | ₩37,843 | ₩37,868 | -1.57% | 5.8천 |
|---|
| 2026.01.16 | ₩38,524 | ₩38,657 | ₩38,409 | ₩38,537 | +0.03% | 14.7만 |
|---|
| 2026.01.15 | ₩38,617 | ₩38,698 | ₩38,537 | ₩38,537 | -0.21% | 1만 |
|---|
| 2026.01.14 | ₩38,230 | ₩38,337 | ₩38,157 | ₩38,251 | +0.06% | 2.6만 |
|---|
| 2026.01.13 | ₩38,337 | ₩38,511 | ₩38,056 | ₩38,183 | -0.40% | 2.8만 |
|---|
| 2026.01.12 | ₩37,856 | ₩38,497 | ₩37,856 | ₩38,444 | +1.55% | 8.5천 |
|---|
| 2026.01.09 | ₩37,767 | ₩38,030 | ₩37,767 | ₩37,970 | +0.54% | 2.2천 |
|---|
| 2026.01.08 | ₩37,455 | ₩37,535 | ₩37,348 | ₩37,495 | +0.11% | 3.2만 |
|---|
| 2026.01.07 | ₩37,642 | ₩37,776 | ₩37,642 | ₩37,749 | +0.28% | 4.1천 |
|---|
| 2026.01.06 | ₩37,642 | ₩37,869 | ₩37,616 | ₩37,809 | +0.44% | 1.1만 |
|---|
| 2026.01.05 | ₩37,255 | ₩37,594 | ₩37,232 | ₩37,594 | +0.91% | 9.9천 |
|---|
| 2026.01.02 | ₩36,266 | ₩36,894 | ₩36,266 | ₩36,894 | +1.73% | 7.8천 |
|---|
| 2025.12.31 | ₩35,892 | ₩36,146 | ₩35,892 | ₩36,005 | +0.31% | 1.2만 |
|---|
| 2025.12.30 | ₩36,360 | ₩36,360 | ₩36,160 | ₩36,166 | -0.53% | 2.2천 |
|---|
| 2025.12.29 | ₩36,854 | ₩36,854 | ₩36,627 | ₩36,654 | -0.54% | 2.2천 |
|---|
| 2025.12.26 | ₩36,453 | ₩36,868 | ₩36,440 | ₩36,827 | +1.03% | 5.4천 |
|---|
| 2025.12.24 | ₩36,400 | ₩36,520 | ₩36,373 | ₩36,514 | +0.31% | 4.7천 |
|---|
| 2025.12.23 | ₩36,307 | ₩36,480 | ₩36,253 | ₩36,420 | +0.31% | 4.6천 |
|---|
| 2025.12.22 | ₩36,093 | ₩36,440 | ₩36,093 | ₩36,253 | +0.44% | 1.1만 |
|---|
| 2025.12.19 | ₩36,086 | ₩36,293 | ₩36,086 | ₩36,194 | +0.30% | 3.7천 |
|---|
| 2025.12.18 | ₩35,906 | ₩36,079 | ₩35,839 | ₩35,950 | +0.12% | 7.1천 |
|---|
| 2025.12.17 | ₩35,892 | ₩36,146 | ₩35,493 | ₩35,518 | -1.04% | 6.6천 |
|---|
| 2025.12.16 | ₩35,826 | ₩36,093 | ₩35,799 | ₩36,006 | +0.50% | 2.9만 |
|---|
| 2025.12.15 | ₩36,153 | ₩36,265 | ₩36,093 | ₩36,093 | -0.17% | 1.9천 |
|---|
| 2025.12.12 | ₩36,333 | ₩36,333 | ₩35,932 | ₩35,932 | -1.10% | 1천 |
|---|
| 2025.12.11 | ₩36,440 | ₩36,707 | ₩36,367 | ₩36,607 | +0.46% | 1.1만 |
|---|
| 2025.12.10 | ₩36,226 | ₩36,774 | ₩36,226 | ₩36,679 | +1.25% | 4.5천 |
|---|
| 2025.12.09 | ₩36,119 | ₩36,400 | ₩36,119 | ₩36,347 | +0.63% | 1.8만 |
|---|
| 2025.12.08 | ₩36,360 | ₩36,360 | ₩36,039 | ₩36,126 | -0.64% | 900 |
|---|
| 2025.12.05 | ₩36,266 | ₩36,266 | ₩36,130 | ₩36,233 | -0.09% | 3.3천 |
|---|
| 2025.12.04 | ₩35,946 | ₩36,079 | ₩35,946 | ₩36,079 | +0.37% | 2.3천 |
|---|
| 2025.12.03 | ₩35,572 | ₩35,812 | ₩35,572 | ₩35,812 | +0.68% | 2.4천 |
|---|
| 2025.12.02 | ₩35,454 | ₩35,679 | ₩35,454 | ₩35,605 | +0.43% | 5.9천 |
|---|
| 2025.12.01 | ₩35,398 | ₩35,585 | ₩35,398 | ₩35,518 | +0.34% | 2.4천 |
|---|
| 2025.11.28 | ₩35,452 | ₩35,612 | ₩35,452 | ₩35,572 | +0.34% | 400 |
|---|
| 2025.11.26 | ₩35,318 | ₩35,599 | ₩35,318 | ₩35,584 | +0.75% | 800 |
|---|
| 2025.11.25 | ₩34,877 | ₩35,171 | ₩34,730 | ₩35,158 | +0.80% | 1.1만 |
|---|
| 2025.11.24 | ₩34,690 | ₩34,871 | ₩34,690 | ₩34,871 | +0.52% | 400 |
|---|
| 2025.11.21 | ₩34,343 | ₩34,710 | ₩34,343 | ₩34,710 | +1.07% | 1.9천 |
|---|
| 2025.11.20 | ₩35,051 | ₩35,385 | ₩34,450 | ₩34,519 | -1.52% | 7천 |
|---|
| 2025.11.19 | ₩35,024 | ₩35,118 | ₩34,917 | ₩34,977 | -0.13% | 5.5천 |
|---|
| 2025.11.18 | ₩35,158 | ₩35,158 | ₩34,917 | ₩35,021 | -0.39% | 1.5천 |
|---|
| 2025.11.17 | ₩35,779 | ₩35,872 | ₩35,526 | ₩35,526 | -0.71% | 2.1천 |
|---|
| 2025.11.14 | ₩35,812 | ₩35,986 | ₩35,412 | ₩35,946 | +0.37% | 1만 |
|---|
| 2025.11.13 | ₩36,467 | ₩36,500 | ₩36,026 | ₩36,073 | -1.08% | 2.6천 |
|---|
| 2025.11.12 | ₩36,706 | ₩36,841 | ₩36,706 | ₩36,841 | +0.37% | 700 |
|---|
| 2025.11.11 | ₩36,453 | ₩36,587 | ₩36,453 | ₩36,547 | +0.26% | 1.3천 |
|---|
| 2025.11.10 | ₩36,053 | ₩36,400 | ₩36,053 | ₩36,400 | +0.96% | 1.4만 |
|---|
| 2025.11.07 | ₩36,266 | ₩36,266 | ₩35,305 | ₩35,743 | -1.44% | 7.3천 |
|---|
| 2025.11.06 | ₩36,266 | ₩36,274 | ₩36,266 | ₩36,273 | +0.02% | 1.7천 |
|---|
| 2025.11.05 | ₩36,173 | ₩36,333 | ₩36,106 | ₩36,308 | +0.37% | 6.2천 |
|---|
| 2025.11.04 | ₩36,293 | ₩36,453 | ₩36,208 | ₩36,208 | -0.24% | 6.4천 |
|---|
| 2025.11.03 | ₩36,707 | ₩36,974 | ₩36,707 | ₩36,957 | +0.68% | 3.2만 |
|---|
| 2025.10.31 | ₩36,547 | ₩36,614 | ₩36,547 | ₩36,600 | +0.15% | 3.5천 |
|---|
| 2025.10.30 | ₩36,841 | ₩36,841 | ₩36,620 | ₩36,620 | -0.60% | 4.6만 |
|---|
| 2025.10.29 | ₩36,707 | ₩37,104 | ₩36,707 | ₩36,934 | +0.62% | 5.1천 |
|---|
| 2025.10.28 | ₩36,734 | ₩36,841 | ₩36,734 | ₩36,754 | +0.05% | 1.3천 |
|---|
| 2025.10.27 | ₩36,614 | ₩37,039 | ₩36,614 | ₩37,008 | +1.08% | 2.4천 |
|---|
| 2025.10.24 | ₩36,427 | ₩36,534 | ₩36,427 | ₩36,433 | +0.02% | 1.1만 |
|---|
| 2025.10.23 | ₩36,013 | ₩36,252 | ₩36,013 | ₩36,252 | +0.66% | 3천 |
|---|
| 2025.10.22 | ₩36,066 | ₩36,066 | ₩35,826 | ₩35,973 | -0.26% | 2.3천 |
|---|
| 2025.10.21 | ₩36,413 | ₩36,413 | ₩36,312 | ₩36,312 | -0.28% | 200 |
|---|
| 2025.10.20 | ₩36,387 | ₩36,894 | ₩36,360 | ₩36,727 | +0.94% | 5.9천 |
|---|
| 2025.10.17 | ₩35,892 | ₩36,054 | ₩35,892 | ₩36,054 | +0.45% | 500 |
|---|
| 2025.10.16 | ₩35,826 | ₩36,078 | ₩35,786 | ₩36,039 | +0.60% | 4.4천 |
|---|
| 2025.10.15 | ₩35,545 | ₩35,584 | ₩35,545 | ₩35,584 | +0.11% | 400 |
|---|
| 2025.10.14 | ₩34,851 | ₩35,291 | ₩34,837 | ₩35,184 | +0.96% | 1.8천 |
|---|
| 2025.10.13 | ₩34,984 | ₩35,291 | ₩34,891 | ₩35,225 | +0.69% | 5.7천 |
|---|
| 2025.10.10 | ₩35,478 | ₩35,545 | ₩34,403 | ₩34,470 | -2.84% | 2.4천 |
|---|