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 | ₩47,509 | ₩47,509 | ₩47,136 | ₩47,329 | -0.38% | 7.8만 |
| 2026.10.08 | ₩47,309 | ₩47,362 | ₩46,709 | ₩47,002 | -0.65% | 21.3만 |
| 2026.10.07 | ₩47,669 | ₩47,896 | ₩47,403 | ₩47,779 | +0.23% | 15.4만 |
| 2026.10.06 | ₩48,817 | ₩48,850 | ₩48,310 | ₩48,430 | -0.79% | 16.9만 |
| 2026.10.05 | ₩48,657 | ₩49,064 | ₩48,377 | ₩48,817 | +0.33% | 40.3만 |
| 2026.10.02 | ₩48,310 | ₩48,877 | ₩48,177 | ₩48,877 | +1.17% | 22.7만 |
| 2026.10.01 | ₩47,749 | ₩47,883 | ₩47,362 | ₩47,830 | +0.17% | 20.9만 |
| 2026.09.30 | ₩48,163 | ₩48,163 | ₩47,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,603 |
| -1.16% |
| 9.4만 |
| 2026.09.29 | ₩48,070 | ₩48,177 | ₩47,810 | ₩48,163 | +0.19% | 14.2만 |
|---|
| 2026.09.28 | ₩48,323 | ₩48,323 | ₩47,508 | ₩48,003 | -0.66% | 13.7만 |
|---|
| 2026.09.25 | ₩48,283 | ₩48,677 | ₩48,016 | ₩48,323 | +0.08% | 11.8만 |
|---|
| 2026.09.24 | ₩47,963 | ₩48,096 | ₩47,576 | ₩47,830 | -0.28% | 15.5만 |
|---|
| 2026.09.23 | ₩48,790 | ₩48,790 | ₩47,816 | ₩48,036 | -1.55% | 21.1만 |
|---|
| 2026.09.22 | ₩48,657 | ₩49,084 | ₩48,443 | ₩48,964 | +0.63% | 29.1만 |
|---|
| 2026.09.21 | ₩48,123 | ₩48,570 | ₩47,963 | ₩48,483 | +0.75% | 5.9만 |
|---|
| 2026.09.18 | ₩47,336 | ₩47,429 | ₩47,029 | ₩47,336 | 0.00% | 19.3만 |
|---|
| 2026.09.17 | ₩47,349 | ₩47,456 | ₩47,229 | ₩47,336 | -0.03% | 26.9만 |
|---|
| 2026.09.16 | ₩47,202 | ₩47,216 | ₩46,282 | ₩46,669 | -1.13% | 10.9만 |
|---|
| 2026.09.15 | ₩46,495 | ₩47,015 | ₩46,388 | ₩46,554 | +0.13% | 5.4만 |
|---|
| 2026.09.14 | ₩47,723 | ₩47,723 | ₩46,288 | ₩46,499 | -2.56% | 4.4만 |
|---|
| 2026.09.11 | ₩47,843 | ₩48,337 | ₩47,403 | ₩47,723 | -0.25% | 7.2만 |
|---|
| 2026.09.10 | ₩47,456 | ₩47,456 | ₩46,949 | ₩47,082 | -0.79% | 6만 |
|---|
| 2026.09.09 | ₩48,136 | ₩48,277 | ₩47,763 | ₩47,890 | -0.51% | 5.4만 |
|---|
| 2026.09.08 | ₩48,377 | ₩48,494 | ₩48,123 | ₩48,243 | -0.28% | 32.3만 |
|---|
| 2026.09.04 | ₩47,576 | ₩48,197 | ₩47,576 | ₩48,170 | +1.25% | 8.9만 |
|---|
| 2026.09.03 | ₩47,256 | ₩48,070 | ₩46,895 | ₩47,443 | +0.40% | 8.6만 |
|---|
| 2026.09.02 | ₩47,109 | ₩47,216 | ₩46,914 | ₩47,176 | +0.14% | 5만 |
|---|
| 2026.09.01 | ₩47,256 | ₩47,549 | ₩46,922 | ₩47,102 | -0.32% | 19.5만 |
|---|
| 2026.08.31 | ₩47,723 | ₩47,923 | ₩47,265 | ₩47,436 | -0.60% | 6.5만 |
|---|
| 2026.08.28 | ₩48,030 | ₩48,163 | ₩47,591 | ₩47,629 | -0.83% | 28.4만 |
|---|
| 2026.08.27 | ₩47,936 | ₩47,950 | ₩47,563 | ₩47,939 | +0.01% | 20.3만 |
|---|
| 2026.08.26 | ₩48,150 | ₩48,150 | ₩47,576 | ₩47,683 | -0.97% | 15.8만 |
|---|
| 2026.08.25 | ₩47,643 | ₩47,843 | ₩47,536 | ₩47,796 | +0.32% | 9.6만 |
|---|
| 2026.08.24 | ₩47,563 | ₩47,563 | ₩46,855 | ₩47,282 | -0.59% | 5.2만 |
|---|
| 2026.08.21 | ₩48,136 | ₩48,136 | ₩47,776 | ₩47,896 | -0.50% | 8.2만 |
|---|
| 2026.08.20 | ₩47,483 | ₩47,736 | ₩47,376 | ₩47,613 | +0.28% | 13.7만 |
|---|
| 2026.08.19 | ₩47,456 | ₩47,583 | ₩47,229 | ₩47,483 | +0.06% | 19.6만 |
|---|
| 2026.08.18 | ₩47,776 | ₩47,839 | ₩47,136 | ₩47,189 | -1.23% | 5.3만 |
|---|
| 2026.08.17 | ₩48,737 | ₩49,216 | ₩48,690 | ₩48,710 | -0.05% | 25.2만 |
|---|
| 2026.08.14 | ₩48,617 | ₩48,790 | ₩48,359 | ₩48,470 | -0.30% | 4.5만 |
|---|
| 2026.08.13 | ₩48,203 | ₩48,724 | ₩48,203 | ₩48,470 | +0.55% | 7만 |
|---|
| 2026.08.12 | ₩48,243 | ₩48,297 | ₩47,950 | ₩48,070 | -0.36% | 17.8만 |
|---|
| 2026.08.11 | ₩47,576 | ₩47,736 | ₩47,349 | ₩47,484 | -0.19% | 5.2만 |
|---|
| 2026.08.10 | ₩47,443 | ₩47,991 | ₩47,002 | ₩47,142 | -0.63% | 4.2만 |
|---|
| 2026.08.07 | ₩47,589 | ₩47,589 | ₩46,989 | ₩47,436 | -0.32% | 3.9만 |
|---|
| 2026.08.06 | ₩46,909 | ₩47,229 | ₩46,502 | ₩46,973 | +0.14% | 8.1만 |
|---|
| 2026.08.05 | ₩47,669 | ₩47,763 | ₩47,403 | ₩47,416 | -0.53% | 9.8만 |
|---|
| 2026.08.04 | ₩46,949 | ₩47,576 | ₩46,949 | ₩47,456 | +1.08% | 4.4만 |
|---|
| 2026.08.03 | ₩45,961 | ₩46,348 | ₩45,708 | ₩46,248 | +0.62% | 11만 |
|---|
| 2026.07.31 | ₩46,642 | ₩46,642 | ₩45,494 | ₩45,967 | -1.45% | 30.8만 |
|---|
| 2026.07.30 | ₩44,974 | ₩45,854 | ₩44,974 | ₩45,761 | +1.75% | 72.2만 |
|---|
| 2026.07.29 | ₩44,386 | ₩44,880 | ₩43,586 | ₩43,806 | -1.31% | 19.6만 |
|---|
| 2026.07.28 | ₩45,414 | ₩45,414 | ₩44,039 | ₩44,599 | -1.80% | 5.1만 |
|---|
| 2026.07.27 | ₩46,015 | ₩46,015 | ₩45,087 | ₩45,414 | -1.31% | 5.4만 |
|---|
| 2026.07.24 | ₩45,961 | ₩45,961 | ₩45,307 | ₩45,378 | -1.27% | 12만 |
|---|
| 2026.07.23 | ₩45,948 | ₩46,388 | ₩45,801 | ₩46,141 | +0.42% | 16만 |
|---|
| 2026.07.22 | ₩46,255 | ₩46,789 | ₩46,255 | ₩46,571 | +0.68% | 7.2만 |
|---|
| 2026.07.21 | ₩46,628 | ₩47,029 | ₩46,388 | ₩46,902 | +0.59% | 5.1만 |
|---|
| 2026.07.20 | ₩46,041 | ₩46,068 | ₩45,641 | ₩45,666 | -0.81% | 8.2만 |
|---|
| 2026.07.17 | ₩44,934 | ₩45,894 | ₩44,793 | ₩45,705 | +1.72% | 14.2만 |
|---|
| 2026.07.16 | ₩46,482 | ₩46,482 | ₩45,988 | ₩46,160 | -0.69% | 16.2만 |
|---|
| 2026.07.15 | ₩47,469 | ₩47,469 | ₩46,548 | ₩47,136 | -0.70% | 7.5만 |
|---|
| 2026.07.14 | ₩47,336 | ₩47,509 | ₩46,962 | ₩47,296 | -0.08% | 8.9만 |
|---|
| 2026.07.13 | ₩47,202 | ₩47,202 | ₩46,535 | ₩46,624 | -1.22% | 6.7만 |
|---|
| 2026.07.10 | ₩48,270 | ₩48,457 | ₩47,656 | ₩48,271 | +0.00% | 8.4만 |
|---|
| 2026.07.09 | ₩48,230 | ₩48,509 | ₩48,130 | ₩48,270 | +0.08% | 6.2만 |
|---|
| 2026.07.08 | ₩47,136 | ₩47,856 | ₩46,895 | ₩47,782 | +1.37% | 11.1만 |
|---|
| 2026.07.07 | ₩48,203 | ₩49,364 | ₩47,302 | ₩47,653 | -1.14% | 10.1만 |
|---|
| 2026.07.06 | ₩49,004 | ₩49,231 | ₩48,830 | ₩49,124 | +0.25% | 11.5만 |
|---|
| 2026.07.02 | ₩48,537 | ₩48,937 | ₩47,336 | ₩47,846 | -1.42% | 8.1만 |
|---|
| 2026.07.01 | ₩48,764 | ₩48,897 | ₩48,283 | ₩48,337 | -0.88% | 9.3만 |
|---|
| 2026.06.30 | ₩49,057 | ₩49,723 | ₩48,977 | ₩49,610 | +1.13% | 7.8만 |
|---|
| 2026.06.29 | ₩48,510 | ₩48,964 | ₩47,803 | ₩48,870 | +0.74% | 28.9만 |
|---|
| 2026.06.26 | ₩48,150 | ₩48,789 | ₩47,990 | ₩48,517 | +0.76% | 4.3만 |
|---|
| 2026.06.25 | ₩49,845 | ₩49,845 | ₩48,844 | ₩49,224 | -1.24% | 10.5만 |
|---|
| 2026.06.24 | ₩48,483 | ₩48,724 | ₩48,157 | ₩48,479 | -0.01% | 12.7만 |
|---|
| 2026.06.23 | ₩48,684 | ₩48,844 | ₩48,177 | ₩48,367 | -0.65% | 10.9만 |
|---|
| 2026.06.22 | ₩51,032 | ₩51,223 | ₩50,739 | ₩51,014 | -0.04% | 10만 |
|---|
| 2026.06.18 | ₩50,192 | ₩51,846 | ₩50,192 | ₩50,924 | +1.46% | 7.5만 |
|---|
| 2026.06.17 | ₩49,938 | ₩51,580 | ₩49,304 | ₩49,304 | -1.27% | 10.2만 |
|---|
| 2026.06.16 | ₩49,911 | ₩49,938 | ₩49,097 | ₩49,113 | -1.60% | 25.8만 |
|---|
| 2026.06.15 | ₩49,538 | ₩50,005 | ₩49,518 | ₩49,914 | +0.76% | 11.6만 |
|---|
| 2026.06.12 | ₩48,323 | ₩48,657 | ₩47,916 | ₩48,397 | +0.15% | 4만 |
|---|
| 2026.06.11 | ₩46,642 | ₩48,590 | ₩46,602 | ₩48,506 | +4.00% | 4.2만 |
|---|
| 2026.06.10 | ₩46,962 | ₩49,258 | ₩46,201 | ₩46,280 | -1.45% | 7.3만 |
|---|
| 2026.06.09 | ₩48,483 | ₩48,697 | ₩46,282 | ₩47,459 | -2.11% | 14.5만 |
|---|
| 2026.06.08 | ₩49,351 | ₩49,351 | ₩47,403 | ₩47,523 | -3.70% | 2.9만 |
|---|
| 2026.06.05 | ₩49,364 | ₩49,364 | ₩46,502 | ₩46,689 | -5.42% | 5.7만 |
|---|
| 2026.06.04 | ₩49,711 | ₩50,205 | ₩49,051 | ₩50,082 | +0.75% | 7.8만 |
|---|
| 2026.06.03 | ₩50,752 | ₩50,943 | ₩50,072 | ₩50,545 | -0.41% | 11만 |
|---|
| 2026.06.02 | ₩50,485 | ₩50,866 | ₩50,138 | ₩50,746 | +0.52% | 25.8만 |
|---|
| 2026.06.01 | ₩49,645 | ₩50,832 | ₩49,364 | ₩50,545 | +1.81% | 7.8만 |
|---|
| 2026.05.29 | ₩49,524 | ₩49,590 | ₩49,204 | ₩49,404 | -0.24% | 10.5만 |
|---|
| 2026.05.28 | ₩48,483 | ₩49,282 | ₩48,230 | ₩49,180 | +1.44% | 3.4만 |
|---|
| 2026.05.27 | ₩49,111 | ₩49,111 | ₩48,317 | ₩48,564 | -1.11% | 7.5만 |
|---|
| 2026.05.26 | ₩48,190 | ₩48,670 | ₩48,190 | ₩48,630 | +0.91% | 3.8만 |
|---|
| 2026.05.22 | ₩46,602 | ₩47,182 | ₩46,535 | ₩46,563 | -0.08% | 2.4만 |
|---|
| 2026.05.21 | ₩45,561 | ₩46,682 | ₩45,561 | ₩46,535 | +2.14% | 5.9만 |
|---|
| 2026.05.20 | ₩44,840 | ₩45,710 | ₩44,787 | ₩45,676 | +1.86% | 5만 |
|---|
| 2026.05.19 | ₩44,680 | ₩45,201 | ₩44,200 | ₩44,767 | +0.19% | 5.8만 |
|---|
| 2026.05.18 | ₩45,801 | ₩45,801 | ₩44,827 | ₩45,231 | -1.24% | 3.8만 |
|---|
| 2026.05.15 | ₩45,507 | ₩45,586 | ₩45,040 | ₩45,391 | -0.26% | 9.2만 |
|---|
| 2026.05.14 | ₩46,495 | ₩46,855 | ₩46,383 | ₩46,782 | +0.62% | 13.6만 |
|---|
| 2026.05.13 | ₩45,774 | ₩47,489 | ₩45,774 | ₩46,669 | +1.95% | 5.4만 |
|---|
| 2026.05.12 | ₩46,588 | ₩46,588 | ₩44,887 | ₩45,402 | -2.55% | 6만 |
|---|
| 2026.05.11 | ₩46,495 | ₩46,682 | ₩46,335 | ₩46,582 | +0.19% | 12.7만 |
|---|
| 2026.05.08 | ₩45,948 | ₩46,628 | ₩45,948 | ₩46,376 | +0.93% | 5.8만 |
|---|
| 2026.05.07 | ₩46,015 | ₩46,015 | ₩45,241 | ₩45,294 | -1.57% | 9.4만 |
|---|
| 2026.05.06 | ₩45,494 | ₩46,053 | ₩45,401 | ₩46,001 | +1.11% | 4.9만 |
|---|
| 2026.05.05 | ₩43,866 | ₩44,427 | ₩43,862 | ₩44,320 | +1.03% | 21.7만 |
|---|
| 2026.05.04 | ₩43,479 | ₩43,733 | ₩43,039 | ₩43,288 | -0.44% | 4.7만 |
|---|
| 2026.05.01 | ₩43,212 | ₩43,572 | ₩43,212 | ₩43,239 | +0.06% | 6.4만 |
|---|
| 2026.04.30 | ₩42,572 | ₩43,893 | ₩42,505 | ₩43,245 | +1.58% | 5.1만 |
|---|
| 2026.04.29 | ₩42,265 | ₩42,371 | ₩41,932 | ₩42,120 | -0.34% | 2.7만 |
|---|
| 2026.04.28 | ₩42,745 | ₩42,745 | ₩42,024 | ₩42,258 | -1.14% | 1.9만 |
|---|
| 2026.04.27 | ₩42,932 | ₩43,077 | ₩42,772 | ₩42,845 | -0.20% | 1.9만 |
|---|
| 2026.04.24 | ₩42,545 | ₩42,997 | ₩42,478 | ₩42,832 | +0.67% | 1.3만 |
|---|
| 2026.04.23 | ₩42,297 | ₩42,665 | ₩41,704 | ₩42,131 | -0.39% | 3.6만 |
|---|
| 2026.04.22 | ₩42,091 | ₩42,531 | ₩42,091 | ₩42,518 | +1.01% | 6만 |
|---|
| 2026.04.21 | ₩42,158 | ₩42,358 | ₩41,571 | ₩41,612 | -1.29% | 8.3만 |
|---|
| 2026.04.20 | ₩42,104 | ₩42,371 | ₩42,104 | ₩42,371 | +0.63% | 2.7만 |
|---|
| 2026.04.17 | ₩42,438 | ₩42,752 | ₩42,345 | ₩42,370 | -0.16% | 7.6만 |
|---|
| 2026.04.16 | ₩41,784 | ₩41,784 | ₩41,557 | ₩41,624 | -0.38% | 2.6만 |
|---|
| 2026.04.15 | ₩41,491 | ₩41,491 | ₩41,210 | ₩41,484 | -0.02% | 3.7만 |
|---|
| 2026.04.14 | ₩41,344 | ₩41,717 | ₩41,290 | ₩41,624 | +0.68% | 1.5만 |
|---|
| 2026.04.13 | ₩40,223 | ₩40,917 | ₩40,183 | ₩40,903 | +1.69% | 2.7만 |
|---|
| 2026.04.10 | ₩40,570 | ₩40,797 | ₩40,496 | ₩40,608 | +0.10% | 5만 |
|---|
| 2026.04.09 | ₩40,116 | ₩40,610 | ₩39,936 | ₩40,472 | +0.89% | 1.1만 |
|---|
| 2026.04.08 | ₩40,690 | ₩40,770 | ₩40,356 | ₩40,647 | -0.10% | 2.2만 |
|---|
| 2026.04.07 | ₩38,208 | ₩38,442 | ₩37,847 | ₩38,442 | +0.61% | 6.9만 |
|---|
| 2026.04.06 | ₩38,274 | ₩38,515 | ₩38,274 | ₩38,401 | +0.33% | 1.3만 |
|---|
| 2026.04.02 | ₩37,313 | ₩38,194 | ₩37,233 | ₩38,152 | +2.25% | 2.2만 |
|---|
| 2026.04.01 | ₩38,341 | ₩38,975 | ₩38,341 | ₩38,673 | +0.87% | 1.1만 |
|---|
| 2026.03.31 | ₩36,873 | ₩37,919 | ₩36,820 | ₩37,919 | +2.84% | 2.3만 |
|---|
| 2026.03.30 | ₩37,127 | ₩37,127 | ₩35,612 | ₩36,537 | -1.59% | 1.6만 |
|---|
| 2026.03.27 | ₩37,260 | ₩37,260 | ₩36,833 | ₩36,904 | -0.96% | 8.1천 |
|---|
| 2026.03.26 | ₩37,941 | ₩38,047 | ₩37,180 | ₩37,193 | -1.97% | 2.5만 |
|---|
| 2026.03.25 | ₩38,808 | ₩38,808 | ₩38,448 | ₩38,537 | -0.70% | 3.2만 |
|---|
| 2026.03.24 | ₩37,854 | ₩38,446 | ₩37,854 | ₩38,281 | +1.13% | 6.5만 |
|---|
| 2026.03.23 | ₩38,434 | ₩39,075 | ₩38,101 | ₩38,661 | +0.59% | 4.3만 |
|---|
| 2026.03.20 | ₩38,555 | ₩38,555 | ₩37,340 | ₩37,500 | -2.73% | 1.6만 |
|---|
| 2026.03.19 | ₩38,007 | ₩38,955 | ₩38,001 | ₩38,888 | +2.32% | 2.7만 |
|---|
| 2026.03.18 | ₩39,555 | ₩39,555 | ₩38,875 | ₩38,935 | -1.57% | 3.9만 |
|---|
| 2026.03.17 | ₩39,115 | ₩39,761 | ₩39,115 | ₩39,569 | +1.16% | 1.5만 |
|---|
| 2026.03.16 | ₩39,275 | ₩39,529 | ₩39,035 | ₩39,450 | +0.45% | 1.2만 |
|---|
| 2026.03.13 | ₩38,995 | ₩39,086 | ₩38,388 | ₩38,388 | -1.56% | 1.4만 |
|---|
| 2026.03.12 | ₩39,035 | ₩39,035 | ₩38,488 | ₩38,608 | -1.09% | 9.9천 |
|---|
| 2026.03.11 | ₩39,515 | ₩39,789 | ₩39,477 | ₩39,749 | +0.59% | 1.7만 |
|---|
| 2026.03.10 | ₩39,609 | ₩40,383 | ₩39,409 | ₩39,776 | +0.42% | 17.8만 |
|---|
| 2026.03.09 | ₩38,128 | ₩39,449 | ₩38,007 | ₩39,351 | +3.21% | 1.6만 |
|---|
| 2026.03.06 | ₩38,755 | ₩39,075 | ₩38,248 | ₩38,725 | -0.08% | 3.2만 |
|---|
| 2026.03.05 | ₩39,796 | ₩39,796 | ₩38,621 | ₩39,115 | -1.71% | 3.1만 |
|---|
| 2026.03.04 | ₩39,956 | ₩40,603 | ₩39,889 | ₩40,403 | +1.12% | 2.5만 |
|---|
| 2026.03.03 | ₩40,103 | ₩40,128 | ₩38,515 | ₩39,716 | -0.97% | 4.5만 |
|---|
| 2026.03.02 | ₩42,064 | ₩42,158 | ₩41,544 | ₩41,982 | -0.20% | 4.8만 |
|---|
| 2026.02.27 | ₩42,585 | ₩43,239 | ₩42,385 | ₩42,682 | +0.23% | 3.1만 |
|---|
| 2026.02.26 | ₩43,025 | ₩43,025 | ₩42,211 | ₩42,600 | -0.99% | 2만 |
|---|
| 2026.02.25 | ₩42,572 | ₩42,785 | ₩42,451 | ₩42,668 | +0.23% | 7.8만 |
|---|
| 2026.02.24 | ₩41,784 | ₩42,305 | ₩41,531 | ₩42,184 | +0.96% | 6만 |
|---|
| 2026.02.23 | ₩41,744 | ₩41,938 | ₩41,397 | ₩41,461 | -0.68% | 2.4만 |
|---|
| 2026.02.20 | ₩41,117 | ₩41,824 | ₩41,117 | ₩41,748 | +1.54% | 1.6만 |
|---|
| 2026.02.19 | ₩41,397 | ₩41,397 | ₩41,077 | ₩41,336 | -0.15% | 1.4만 |
|---|
| 2026.02.18 | ₩44,480 | ₩44,480 | ₩40,970 | ₩41,397 | -6.93% | 1.9만 |
|---|
| 2026.02.17 | ₩41,397 | ₩41,451 | ₩40,903 | ₩41,305 | -0.22% | 4.3만 |
|---|
| 2026.02.13 | ₩41,182 | ₩41,864 | ₩41,182 | ₩41,691 | +1.23% | 4.8만 |
|---|
| 2026.02.12 | ₩42,291 | ₩43,359 | ₩41,066 | ₩41,196 | -2.59% | 5.2만 |
|---|
| 2026.02.11 | ₩41,170 | ₩41,611 | ₩41,043 | ₩41,467 | +0.72% | 2.7만 |
|---|
| 2026.02.10 | ₩40,863 | ₩41,117 | ₩40,730 | ₩40,885 | +0.05% | 8.9만 |
|---|
| 2026.02.09 | ₩40,169 | ₩40,623 | ₩40,169 | ₩40,616 | +1.11% | 1.5만 |
|---|
| 2026.02.06 | ₩39,502 | ₩40,116 | ₩39,502 | ₩40,092 | +1.49% | 1.9만 |
|---|
| 2026.02.05 | ₩39,142 | ₩39,167 | ₩38,781 | ₩38,821 | -0.82% | 1만 |
|---|
| 2026.02.04 | ₩39,649 | ₩39,649 | ₩38,955 | ₩39,142 | -1.28% | 7.6천 |
|---|
| 2026.02.03 | ₩39,555 | ₩39,889 | ₩39,115 | ₩39,483 | -0.18% | 7.1천 |
|---|
| 2026.02.02 | ₩39,235 | ₩39,569 | ₩39,035 | ₩39,495 | +0.66% | 3.5천 |
|---|
| 2026.01.30 | ₩39,555 | ₩39,555 | ₩39,235 | ₩39,238 | -0.80% | 5.6천 |
|---|
| 2026.01.29 | ₩39,729 | ₩39,729 | ₩39,262 | ₩39,662 | -0.17% | 8.7천 |
|---|
| 2026.01.28 | ₩39,849 | ₩39,849 | ₩39,515 | ₩39,658 | -0.48% | 4.5천 |
|---|
| 2026.01.27 | ₩39,515 | ₩39,942 | ₩39,515 | ₩39,894 | +0.96% | 4.5만 |
|---|
| 2026.01.26 | ₩38,768 | ₩39,255 | ₩38,768 | ₩39,043 | +0.71% | 2만 |
|---|
| 2026.01.23 | ₩38,421 | ₩39,062 | ₩38,421 | ₩38,995 | +1.49% | 2.5만 |
|---|
| 2026.01.22 | ₩38,687 | ₩38,927 | ₩38,533 | ₩38,815 | +0.33% | 7.6만 |
|---|
| 2026.01.21 | ₩38,101 | ₩38,661 | ₩38,055 | ₩38,561 | +1.21% | 7.5만 |
|---|
| 2026.01.20 | ₩38,434 | ₩38,434 | ₩37,807 | ₩37,833 | -1.57% | 5.8천 |
|---|
| 2026.01.16 | ₩38,488 | ₩38,621 | ₩38,373 | ₩38,501 | +0.03% | 14.7만 |
|---|
| 2026.01.15 | ₩38,581 | ₩38,661 | ₩38,501 | ₩38,501 | -0.21% | 1만 |
|---|
| 2026.01.14 | ₩38,194 | ₩38,301 | ₩38,121 | ₩38,216 | +0.06% | 2.6만 |
|---|
| 2026.01.13 | ₩38,301 | ₩38,474 | ₩38,021 | ₩38,148 | -0.40% | 2.8만 |
|---|
| 2026.01.12 | ₩37,821 | ₩38,461 | ₩37,821 | ₩38,408 | +1.55% | 8.5천 |
|---|
| 2026.01.09 | ₩37,731 | ₩37,994 | ₩37,731 | ₩37,934 | +0.54% | 2.2천 |
|---|
| 2026.01.08 | ₩37,420 | ₩37,500 | ₩37,313 | ₩37,460 | +0.11% | 3.2만 |
|---|
| 2026.01.07 | ₩37,607 | ₩37,741 | ₩37,607 | ₩37,714 | +0.28% | 4.1천 |
|---|
| 2026.01.06 | ₩37,607 | ₩37,834 | ₩37,580 | ₩37,774 | +0.44% | 1.1만 |
|---|
| 2026.01.05 | ₩37,220 | ₩37,559 | ₩37,197 | ₩37,559 | +0.91% | 9.9천 |
|---|
| 2026.01.02 | ₩36,232 | ₩36,860 | ₩36,232 | ₩36,860 | +1.73% | 7.8천 |
|---|
| 2025.12.31 | ₩35,859 | ₩36,112 | ₩35,859 | ₩35,971 | +0.31% | 1.2만 |
|---|
| 2025.12.30 | ₩36,326 | ₩36,326 | ₩36,126 | ₩36,132 | -0.53% | 2.2천 |
|---|
| 2025.12.29 | ₩36,820 | ₩36,820 | ₩36,593 | ₩36,620 | -0.54% | 2.2천 |
|---|
| 2025.12.26 | ₩36,419 | ₩36,833 | ₩36,406 | ₩36,793 | +1.03% | 5.4천 |
|---|
| 2025.12.24 | ₩36,366 | ₩36,486 | ₩36,339 | ₩36,479 | +0.31% | 4.7천 |
|---|
| 2025.12.23 | ₩36,273 | ₩36,446 | ₩36,219 | ₩36,386 | +0.31% | 4.6천 |
|---|
| 2025.12.22 | ₩36,059 | ₩36,406 | ₩36,059 | ₩36,219 | +0.44% | 1.1만 |
|---|
| 2025.12.19 | ₩36,052 | ₩36,259 | ₩36,052 | ₩36,160 | +0.30% | 3.7천 |
|---|
| 2025.12.18 | ₩35,872 | ₩36,046 | ₩35,805 | ₩35,916 | +0.12% | 7.1천 |
|---|
| 2025.12.17 | ₩35,859 | ₩36,112 | ₩35,460 | ₩35,485 | -1.04% | 6.6천 |
|---|
| 2025.12.16 | ₩35,792 | ₩36,059 | ₩35,765 | ₩35,972 | +0.50% | 2.9만 |
|---|
| 2025.12.15 | ₩36,119 | ₩36,231 | ₩36,059 | ₩36,059 | -0.17% | 1.9천 |
|---|
| 2025.12.12 | ₩36,299 | ₩36,299 | ₩35,899 | ₩35,899 | -1.10% | 1천 |
|---|
| 2025.12.11 | ₩36,406 | ₩36,673 | ₩36,333 | ₩36,573 | +0.46% | 1.1만 |
|---|
| 2025.12.10 | ₩36,192 | ₩36,740 | ₩36,192 | ₩36,645 | +1.25% | 4.5천 |
|---|
| 2025.12.09 | ₩36,086 | ₩36,366 | ₩36,086 | ₩36,313 | +0.63% | 1.8만 |
|---|
| 2025.12.08 | ₩36,326 | ₩36,326 | ₩36,006 | ₩36,092 | -0.64% | 900 |
|---|
| 2025.12.05 | ₩36,232 | ₩36,232 | ₩36,096 | ₩36,199 | -0.09% | 3.3천 |
|---|
| 2025.12.04 | ₩35,912 | ₩36,046 | ₩35,912 | ₩36,046 | +0.37% | 2.3천 |
|---|
| 2025.12.03 | ₩35,539 | ₩35,779 | ₩35,539 | ₩35,779 | +0.68% | 2.4천 |
|---|
| 2025.12.02 | ₩35,421 | ₩35,645 | ₩35,421 | ₩35,572 | +0.43% | 5.9천 |
|---|
| 2025.12.01 | ₩35,365 | ₩35,552 | ₩35,365 | ₩35,485 | +0.34% | 2.4천 |
|---|
| 2025.11.28 | ₩35,418 | ₩35,579 | ₩35,418 | ₩35,539 | +0.34% | 400 |
|---|
| 2025.11.26 | ₩35,285 | ₩35,565 | ₩35,285 | ₩35,551 | +0.75% | 800 |
|---|
| 2025.11.25 | ₩34,845 | ₩35,138 | ₩34,698 | ₩35,125 | +0.80% | 1.1만 |
|---|
| 2025.11.24 | ₩34,658 | ₩34,838 | ₩34,658 | ₩34,838 | +0.52% | 400 |
|---|
| 2025.11.21 | ₩34,311 | ₩34,678 | ₩34,311 | ₩34,678 | +1.07% | 1.9천 |
|---|
| 2025.11.20 | ₩35,018 | ₩35,352 | ₩34,418 | ₩34,487 | -1.52% | 7천 |
|---|
| 2025.11.19 | ₩34,991 | ₩35,085 | ₩34,885 | ₩34,945 | -0.13% | 5.5천 |
|---|
| 2025.11.18 | ₩35,125 | ₩35,125 | ₩34,885 | ₩34,989 | -0.39% | 1.5천 |
|---|
| 2025.11.17 | ₩35,745 | ₩35,839 | ₩35,493 | ₩35,493 | -0.71% | 2.1천 |
|---|
| 2025.11.14 | ₩35,779 | ₩35,952 | ₩35,378 | ₩35,912 | +0.37% | 1만 |
|---|
| 2025.11.13 | ₩36,433 | ₩36,466 | ₩35,992 | ₩36,039 | -1.08% | 2.6천 |
|---|
| 2025.11.12 | ₩36,672 | ₩36,806 | ₩36,672 | ₩36,806 | +0.37% | 700 |
|---|
| 2025.11.11 | ₩36,419 | ₩36,553 | ₩36,419 | ₩36,513 | +0.26% | 1.3천 |
|---|
| 2025.11.10 | ₩36,019 | ₩36,366 | ₩36,019 | ₩36,366 | +0.96% | 1.4만 |
|---|
| 2025.11.07 | ₩36,232 | ₩36,232 | ₩35,272 | ₩35,709 | -1.44% | 7.3천 |
|---|
| 2025.11.06 | ₩36,232 | ₩36,240 | ₩36,232 | ₩36,239 | +0.02% | 1.7천 |
|---|
| 2025.11.05 | ₩36,139 | ₩36,299 | ₩36,072 | ₩36,274 | +0.37% | 6.2천 |
|---|
| 2025.11.04 | ₩36,259 | ₩36,419 | ₩36,174 | ₩36,174 | -0.24% | 6.4천 |
|---|
| 2025.11.03 | ₩36,673 | ₩36,940 | ₩36,673 | ₩36,922 | +0.68% | 3.2만 |
|---|
| 2025.10.31 | ₩36,513 | ₩36,579 | ₩36,513 | ₩36,566 | +0.15% | 3.5천 |
|---|
| 2025.10.30 | ₩36,806 | ₩36,806 | ₩36,586 | ₩36,586 | -0.60% | 4.6만 |
|---|
| 2025.10.29 | ₩36,673 | ₩37,069 | ₩36,673 | ₩36,900 | +0.62% | 5.1천 |
|---|
| 2025.10.28 | ₩36,700 | ₩36,806 | ₩36,700 | ₩36,720 | +0.05% | 1.3천 |
|---|
| 2025.10.27 | ₩36,579 | ₩37,004 | ₩36,579 | ₩36,973 | +1.08% | 2.4천 |
|---|
| 2025.10.24 | ₩36,393 | ₩36,499 | ₩36,393 | ₩36,399 | +0.02% | 1.1만 |
|---|
| 2025.10.23 | ₩35,979 | ₩36,218 | ₩35,979 | ₩36,218 | +0.66% | 3천 |
|---|
| 2025.10.22 | ₩36,032 | ₩36,032 | ₩35,792 | ₩35,939 | -0.26% | 2.3천 |
|---|
| 2025.10.21 | ₩36,379 | ₩36,379 | ₩36,278 | ₩36,278 | -0.28% | 200 |
|---|
| 2025.10.20 | ₩36,353 | ₩36,860 | ₩36,326 | ₩36,693 | +0.94% | 5.9천 |
|---|
| 2025.10.17 | ₩35,859 | ₩36,020 | ₩35,859 | ₩36,020 | +0.45% | 500 |
|---|
| 2025.10.16 | ₩35,792 | ₩36,044 | ₩35,752 | ₩36,006 | +0.60% | 4.4천 |
|---|
| 2025.10.15 | ₩35,512 | ₩35,551 | ₩35,512 | ₩35,551 | +0.11% | 400 |
|---|
| 2025.10.14 | ₩34,818 | ₩35,258 | ₩34,805 | ₩35,152 | +0.96% | 1.8천 |
|---|
| 2025.10.13 | ₩34,951 | ₩35,258 | ₩34,858 | ₩35,192 | +0.69% | 5.7천 |
|---|
| 2025.10.10 | ₩35,445 | ₩35,512 | ₩34,371 | ₩34,438 | -2.84% | 2.4천 |
|---|