시장 데이터를 불러오는 중
전체 종목
Pictet AI Enhanced International Equity ETF 과거 주가
Pictet AI Enhanced International Equity ETF · PQNT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pictet AI Enhanced International Equity ETF · PQNT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,571 | ₩31,571 | ₩31,571 | ₩31,571 | 0.00% | 8.8만 |
| 2026.10.08 | ₩30,062 | ₩30,182 | ₩30,062 | ₩30,182 | +0.40% | 200 |
| 2026.10.07 | ₩30,242 | ₩30,242 | ₩30,242 | ₩30,242 | 0.00% | 300 |
| 2026.10.06 | ₩31,585 | ₩31,585 | ₩30,568 | ₩30,568 | -3.22% | 3.6천 |
| 2026.10.05 | ₩31,344 | ₩31,344 | ₩30,543 | ₩30,591 | -2.40% | 1.9만 |
| 2026.10.02 | ₩30,523 | ₩30,523 | ₩30,523 | ₩30,523 | 0.00% | 100 |
| 2026.10.01 | ₩30,382 | ₩30,656 | ₩30,209 | ₩30,233 | -0.49% | 800 |
| 2026.09.30 | ₩30,716 | ₩30,770 | ₩30,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,770 |
| +0.17% |
| 1천 |
| 2026.09.29 | ₩30,659 | ₩30,659 | ₩30,659 | ₩30,659 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩30,770 | ₩30,810 | ₩30,625 | ₩30,796 | +0.09% | 1.5천 |
|---|
| 2026.09.25 | ₩30,823 | ₩30,918 | ₩30,823 | ₩30,918 | +0.31% | 1천 |
|---|
| 2026.09.24 | ₩30,649 | ₩30,652 | ₩30,649 | ₩30,652 | +0.01% | 200 |
|---|
| 2026.09.23 | ₩30,736 | ₩30,736 | ₩30,736 | ₩30,736 | 0.00% | 1.8천 |
|---|
| 2026.09.22 | ₩31,243 | ₩31,243 | ₩31,243 | ₩31,243 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩31,169 | ₩31,169 | ₩31,169 | ₩31,169 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩30,838 | ₩30,838 | ₩30,838 | ₩30,838 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩31,358 | ₩31,371 | ₩31,217 | ₩31,257 | -0.32% | 9.4천 |
|---|
| 2026.09.16 | ₩31,050 | ₩31,050 | ₩30,727 | ₩30,727 | -1.04% | 1.9천 |
|---|
| 2026.09.15 | ₩30,783 | ₩30,863 | ₩30,743 | ₩30,810 | +0.09% | 2.5천 |
|---|
| 2026.09.14 | ₩31,042 | ₩31,042 | ₩31,042 | ₩31,042 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩31,304 | ₩31,304 | ₩31,184 | ₩31,231 | -0.23% | 1.8천 |
|---|
| 2026.09.10 | ₩31,130 | ₩31,130 | ₩30,917 | ₩30,917 | -0.69% | 2.1천 |
|---|
| 2026.09.09 | ₩31,172 | ₩31,172 | ₩31,172 | ₩31,172 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩31,547 | ₩31,547 | ₩31,547 | ₩31,547 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,732 | ₩31,732 | ₩31,732 | ₩31,732 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩31,718 | ₩31,718 | ₩31,718 | ₩31,718 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,367 | ₩31,367 | ₩31,367 | ₩31,367 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,189 | ₩31,189 | ₩31,189 | ₩31,189 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,464 | ₩31,498 | ₩31,451 | ₩31,498 | +0.11% | 500 |
|---|
| 2026.08.28 | ₩31,594 | ₩31,594 | ₩31,594 | ₩31,594 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,638 | ₩31,651 | ₩31,598 | ₩31,599 | -0.12% | 2.7천 |
|---|
| 2026.08.26 | ₩31,678 | ₩31,712 | ₩31,678 | ₩31,712 | +0.11% | 1.8천 |
|---|
| 2026.08.25 | ₩31,790 | ₩31,852 | ₩31,785 | ₩31,852 | +0.19% | 2천 |
|---|
| 2026.08.24 | ₩31,598 | ₩31,643 | ₩31,598 | ₩31,643 | +0.14% | 1천 |
|---|
| 2026.08.21 | ₩31,704 | ₩31,704 | ₩31,704 | ₩31,704 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩31,378 | ₩31,378 | ₩31,378 | ₩31,378 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩31,521 | ₩31,521 | ₩31,521 | ₩31,521 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩31,371 | ₩31,371 | ₩31,371 | ₩31,371 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,732 | ₩31,732 | ₩31,732 | ₩31,732 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,776 | ₩31,776 | ₩31,776 | ₩31,776 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩31,832 | ₩31,832 | ₩31,832 | ₩31,832 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩31,714 | ₩31,714 | ₩31,714 | ₩31,714 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩31,732 | ₩31,732 | ₩31,705 | ₩31,705 | -0.08% | 500 |
|---|
| 2026.08.10 | ₩31,665 | ₩31,665 | ₩31,621 | ₩31,621 | -0.14% | 500 |
|---|
| 2026.08.07 | ₩31,798 | ₩31,798 | ₩31,798 | ₩31,798 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,384 | ₩31,384 | ₩31,384 | ₩31,384 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,404 | ₩31,404 | ₩31,404 | ₩31,404 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,411 | ₩31,411 | ₩31,411 | ₩31,411 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,979 | ₩30,979 | ₩30,979 | ₩30,979 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩30,863 | ₩30,863 | ₩30,623 | ₩30,859 | -0.01% | 1.2천 |
|---|
| 2026.07.30 | ₩30,982 | ₩30,982 | ₩30,982 | ₩30,982 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩30,195 | ₩30,195 | ₩30,195 | ₩30,195 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩30,175 | ₩30,362 | ₩30,175 | ₩30,362 | +0.62% | 900 |
|---|
| 2026.07.27 | ₩30,318 | ₩30,318 | ₩30,318 | ₩30,318 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩30,135 | ₩30,135 | ₩30,135 | ₩30,135 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,919 | ₩29,919 | ₩29,919 | ₩29,919 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,376 | ₩30,376 | ₩30,376 | ₩30,376 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,373 | ₩30,373 | ₩30,373 | ₩30,373 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩29,989 | ₩29,989 | ₩29,989 | ₩29,989 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,214 | ₩30,214 | ₩30,214 | ₩30,214 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,277 | ₩30,277 | ₩30,277 | ₩30,277 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩30,525 | ₩30,525 | ₩30,525 | ₩30,525 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,377 | ₩30,377 | ₩30,377 | ₩30,377 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩30,079 | ₩30,079 | ₩30,079 | ₩30,079 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,461 | ₩30,461 | ₩30,461 | ₩30,461 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩30,343 | ₩30,343 | ₩30,343 | ₩30,343 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,239 | ₩30,239 | ₩30,239 | ₩30,239 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩30,449 | ₩30,449 | ₩30,449 | ₩30,449 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩30,818 | ₩30,818 | ₩30,818 | ₩30,818 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩30,596 | ₩30,596 | ₩30,494 | ₩30,494 | -0.33% | 100 |
|---|
| 2026.07.01 | ₩30,148 | ₩30,148 | ₩30,148 | ₩30,148 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩30,398 | ₩30,398 | ₩30,398 | ₩30,398 | 0.00% | 1.1천 |
|---|
| 2026.06.29 | ₩30,339 | ₩30,339 | ₩30,339 | ₩30,339 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩29,995 | ₩29,995 | ₩29,995 | ₩29,995 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩30,142 | ₩30,142 | ₩30,082 | ₩30,082 | -0.20% | 100 |
|---|
| 2026.06.24 | ₩29,873 | ₩29,873 | ₩29,873 | ₩29,873 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩29,973 | ₩29,973 | ₩29,973 | ₩29,973 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩30,569 | ₩30,569 | ₩30,565 | ₩30,565 | -0.01% | 200 |
|---|
| 2026.06.18 | ₩30,591 | ₩30,591 | ₩30,591 | ₩30,591 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩30,636 | ₩30,636 | ₩30,368 | ₩30,368 | -0.88% | 300 |
|---|
| 2026.06.16 | ₩30,544 | ₩30,544 | ₩30,544 | ₩30,544 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩30,469 | ₩30,469 | ₩30,469 | ₩30,469 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩30,246 | ₩30,246 | ₩30,246 | ₩30,246 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩30,127 | ₩30,127 | ₩30,127 | ₩30,127 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩29,204 | ₩29,204 | ₩29,204 | ₩29,204 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩29,754 | ₩29,754 | ₩29,126 | ₩29,528 | -0.76% | 1.3천 |
|---|
| 2026.06.08 | ₩29,554 | ₩29,554 | ₩29,554 | ₩29,554 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩29,567 | ₩29,567 | ₩29,382 | ₩29,382 | -0.63% | 200 |
|---|
| 2026.06.04 | ₩30,040 | ₩30,040 | ₩30,040 | ₩30,040 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩29,790 | ₩29,790 | ₩29,790 | ₩29,790 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩30,084 | ₩30,084 | ₩30,084 | ₩30,084 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩29,928 | ₩29,985 | ₩29,875 | ₩29,985 | +0.19% | 3.2천 |
|---|
| 2026.05.29 | ₩30,106 | ₩30,106 | ₩30,106 | ₩30,106 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩30,114 | ₩30,114 | ₩30,114 | ₩30,114 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩30,262 | ₩30,262 | ₩30,142 | ₩30,170 | -0.30% | 3.2천 |
|---|
| 2026.05.26 | ₩30,265 | ₩30,265 | ₩30,265 | ₩30,265 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩29,981 | ₩29,981 | ₩29,968 | ₩29,968 | -0.04% | 300 |
|---|
| 2026.05.21 | ₩30,127 | ₩30,127 | ₩30,127 | ₩30,127 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩29,567 | ₩30,024 | ₩29,567 | ₩30,024 | +1.55% | 300 |
|---|
| 2026.05.19 | ₩29,561 | ₩29,561 | ₩29,561 | ₩29,561 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩29,567 | ₩29,643 | ₩29,567 | ₩29,643 | +0.26% | 100 |
|---|
| 2026.05.15 | ₩29,384 | ₩29,384 | ₩29,384 | ₩29,384 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩29,975 | ₩29,975 | ₩29,975 | ₩29,975 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩30,050 | ₩30,050 | ₩30,050 | ₩30,050 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩29,674 | ₩29,833 | ₩29,621 | ₩29,833 | +0.54% | 1만 |
|---|
| 2026.05.11 | ₩30,062 | ₩30,062 | ₩30,013 | ₩30,013 | -0.16% | 200 |
|---|
| 2026.05.08 | ₩30,110 | ₩30,110 | ₩30,110 | ₩30,110 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩30,128 | ₩30,128 | ₩29,877 | ₩29,877 | -0.83% | 200 |
|---|
| 2026.05.06 | ₩30,249 | ₩30,369 | ₩30,249 | ₩30,369 | +0.40% | 1.1만 |
|---|
| 2026.05.05 | ₩29,480 | ₩29,480 | ₩29,480 | ₩29,480 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩29,260 | ₩29,287 | ₩29,041 | ₩29,041 | -0.75% | 1.8천 |
|---|
| 2026.05.01 | ₩29,714 | ₩29,714 | ₩29,490 | ₩29,490 | -0.76% | 2.8천 |
|---|
| 2026.04.30 | ₩29,659 | ₩29,659 | ₩29,659 | ₩29,659 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩28,929 | ₩28,929 | ₩28,929 | ₩28,929 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩29,253 | ₩29,253 | ₩29,252 | ₩29,252 | -0.00% | 100 |
|---|
| 2026.04.27 | ₩29,395 | ₩29,395 | ₩29,395 | ₩29,395 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩29,407 | ₩29,500 | ₩29,407 | ₩29,499 | +0.31% | 400 |
|---|
| 2026.04.23 | ₩29,554 | ₩29,601 | ₩29,378 | ₩29,378 | -0.60% | 1.8천 |
|---|
| 2026.04.22 | ₩29,694 | ₩29,694 | ₩29,694 | ₩29,694 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩30,008 | ₩30,008 | ₩29,508 | ₩29,508 | -1.67% | 400 |
|---|
| 2026.04.20 | ₩30,159 | ₩30,159 | ₩30,159 | ₩30,159 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩30,583 | ₩30,583 | ₩30,329 | ₩30,369 | -0.70% | 1.1만 |
|---|
| 2026.04.16 | ₩29,995 | ₩29,995 | ₩29,901 | ₩29,915 | -0.27% | 600 |
|---|
| 2026.04.15 | ₩29,955 | ₩30,011 | ₩29,955 | ₩30,011 | +0.19% | 100 |
|---|
| 2026.04.14 | ₩29,541 | ₩30,067 | ₩29,541 | ₩30,067 | +1.78% | 3.2천 |
|---|
| 2026.04.13 | ₩29,353 | ₩29,749 | ₩29,353 | ₩29,749 | +1.35% | 200 |
|---|
| 2026.04.10 | ₩29,487 | ₩29,581 | ₩29,487 | ₩29,549 | +0.21% | 1.3천 |
|---|
| 2026.04.09 | ₩29,541 | ₩29,581 | ₩29,494 | ₩29,494 | -0.16% | 1.4천 |
|---|
| 2026.04.08 | ₩29,647 | ₩29,654 | ₩29,621 | ₩29,634 | -0.05% | 900 |
|---|
| 2026.04.07 | ₩28,245 | ₩28,465 | ₩28,245 | ₩28,465 | +0.78% | 600 |
|---|
| 2026.04.06 | ₩28,525 | ₩28,525 | ₩28,506 | ₩28,506 | -0.07% | 100 |
|---|
| 2026.04.02 | ₩28,305 | ₩28,391 | ₩28,305 | ₩28,387 | +0.29% | 1.5천 |
|---|
| 2026.04.01 | ₩28,485 | ₩28,659 | ₩28,485 | ₩28,659 | +0.61% | 28.6만 |
|---|
| 2026.03.31 | ₩27,670 | ₩28,739 | ₩27,670 | ₩28,136 | +1.69% | 2.9천 |
|---|
| 2026.03.30 | ₩27,443 | ₩27,456 | ₩27,236 | ₩27,236 | -0.75% | 700 |
|---|
| 2026.03.27 | ₩26,721 | ₩27,263 | ₩26,721 | ₩27,152 | +1.61% | 700 |
|---|
| 2026.03.26 | ₩27,617 | ₩27,617 | ₩27,427 | ₩27,427 | -0.69% | 200 |
|---|
| 2026.03.25 | ₩28,044 | ₩28,084 | ₩28,021 | ₩28,021 | -0.08% | 500 |
|---|
| 2026.03.24 | ₩27,597 | ₩27,597 | ₩27,597 | ₩27,597 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩27,830 | ₩27,830 | ₩27,706 | ₩27,706 | -0.45% | 300 |
|---|
| 2026.03.20 | ₩27,149 | ₩27,149 | ₩27,106 | ₩27,106 | -0.16% | 5.4천 |
|---|
| 2026.03.19 | ₩27,920 | ₩27,920 | ₩27,920 | ₩27,920 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩28,245 | ₩28,245 | ₩27,949 | ₩27,949 | -1.05% | 200 |
|---|
| 2026.03.17 | ₩28,430 | ₩28,430 | ₩28,430 | ₩28,430 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩28,378 | ₩28,382 | ₩28,378 | ₩28,382 | +0.01% | 200 |
|---|
| 2026.03.13 | ₩28,271 | ₩28,271 | ₩27,911 | ₩27,911 | -1.28% | 700 |
|---|
| 2026.03.12 | ₩28,298 | ₩28,306 | ₩28,298 | ₩28,306 | +0.03% | 300 |
|---|
| 2026.03.11 | ₩28,726 | ₩28,726 | ₩28,645 | ₩28,697 | -0.10% | 400 |
|---|
| 2026.03.10 | ₩29,394 | ₩29,394 | ₩28,859 | ₩28,859 | -1.82% | 6.1천 |
|---|
| 2026.03.09 | ₩28,231 | ₩28,711 | ₩28,231 | ₩28,711 | +1.70% | 1.2만 |
|---|
| 2026.03.06 | ₩28,204 | ₩28,470 | ₩28,204 | ₩28,470 | +0.94% | 200 |
|---|
| 2026.03.05 | ₩28,739 | ₩28,739 | ₩28,739 | ₩28,739 | 0.00% | 500 |
|---|
| 2026.03.04 | ₩29,287 | ₩29,353 | ₩29,287 | ₩29,339 | +0.18% | 3천 |
|---|
| 2026.03.03 | ₩28,445 | ₩29,073 | ₩28,405 | ₩28,966 | +1.83% | 1.3천 |
|---|
| 2026.03.02 | ₩30,088 | ₩30,088 | ₩29,854 | ₩29,908 | -0.60% | 1.2천 |
|---|
| 2026.02.27 | ₩30,589 | ₩30,589 | ₩30,510 | ₩30,510 | -0.26% | 900 |
|---|
| 2026.02.26 | ₩30,422 | ₩30,469 | ₩30,422 | ₩30,469 | +0.15% | 900 |
|---|
| 2026.02.25 | ₩30,441 | ₩30,441 | ₩30,441 | ₩30,441 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩30,178 | ₩30,178 | ₩30,178 | ₩30,178 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩30,219 | ₩30,219 | ₩30,115 | ₩30,115 | -0.34% | 500 |
|---|
| 2026.02.20 | ₩30,167 | ₩30,167 | ₩30,167 | ₩30,167 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩29,901 | ₩29,917 | ₩29,861 | ₩29,917 | +0.05% | 1.1천 |
|---|
| 2026.02.18 | ₩30,128 | ₩30,128 | ₩30,048 | ₩30,048 | -0.27% | 100 |
|---|
| 2026.02.17 | ₩29,901 | ₩29,988 | ₩29,901 | ₩29,988 | +0.29% | 2.1천 |
|---|
| 2026.02.13 | ₩30,020 | ₩30,020 | ₩29,995 | ₩30,019 | -0.00% | 300 |
|---|
| 2026.02.12 | ₩30,249 | ₩30,249 | ₩29,941 | ₩29,968 | -0.93% | 2.6천 |
|---|
| 2026.02.11 | ₩30,102 | ₩30,222 | ₩30,102 | ₩30,222 | +0.40% | 800 |
|---|
| 2026.02.10 | ₩30,128 | ₩30,128 | ₩30,095 | ₩30,095 | -0.11% | 600 |
|---|
| 2026.02.09 | ₩29,995 | ₩29,995 | ₩29,995 | ₩29,995 | 0.00% | 1.1천 |
|---|
| 2026.02.06 | ₩29,423 | ₩29,581 | ₩29,394 | ₩29,581 | +0.54% | 3.6천 |
|---|
| 2026.02.05 | ₩29,180 | ₩29,180 | ₩29,064 | ₩29,064 | -0.40% | 300 |
|---|
| 2026.02.04 | ₩29,674 | ₩29,687 | ₩29,487 | ₩29,487 | -0.63% | 1.4천 |
|---|
| 2026.02.03 | ₩29,440 | ₩29,440 | ₩29,428 | ₩29,428 | -0.04% | 500 |
|---|
| 2026.02.02 | ₩29,447 | ₩29,490 | ₩29,447 | ₩29,490 | +0.15% | 400 |
|---|
| 2026.01.30 | ₩29,567 | ₩29,567 | ₩29,233 | ₩29,324 | -0.82% | 2.6천 |
|---|
| 2026.01.29 | ₩29,487 | ₩29,591 | ₩29,478 | ₩29,591 | +0.35% | 1.6천 |
|---|
| 2026.01.28 | ₩29,460 | ₩29,460 | ₩29,380 | ₩29,430 | -0.10% | 2.7천 |
|---|
| 2026.01.27 | ₩29,634 | ₩29,702 | ₩29,605 | ₩29,702 | +0.23% | 2.9천 |
|---|
| 2026.01.26 | ₩29,256 | ₩29,256 | ₩29,256 | ₩29,256 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩29,006 | ₩29,026 | ₩29,006 | ₩29,026 | +0.07% | 200 |
|---|
| 2026.01.22 | ₩28,872 | ₩28,872 | ₩28,860 | ₩28,860 | -0.04% | 100 |
|---|
| 2026.01.21 | ₩28,579 | ₩28,736 | ₩28,432 | ₩28,736 | +0.55% | 900 |
|---|
| 2026.01.20 | ₩28,605 | ₩28,605 | ₩28,469 | ₩28,469 | -0.48% | 200 |
|---|
| 2026.01.16 | ₩28,933 | ₩28,933 | ₩28,933 | ₩28,933 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩28,950 | ₩28,950 | ₩28,950 | ₩28,950 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩28,870 | ₩28,870 | ₩28,870 | ₩28,870 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩28,926 | ₩28,926 | ₩28,846 | ₩28,846 | -0.28% | 1.5천 |
|---|
| 2026.01.12 | ₩29,046 | ₩29,046 | ₩29,033 | ₩29,033 | -0.05% | 500 |
|---|
| 2026.01.09 | ₩28,739 | ₩28,862 | ₩28,739 | ₩28,862 | +0.43% | 7.8천 |
|---|
| 2026.01.08 | ₩28,599 | ₩28,627 | ₩28,599 | ₩28,627 | +0.10% | 2천 |
|---|
| 2026.01.07 | ₩28,632 | ₩28,632 | ₩28,632 | ₩28,632 | 0.00% | 600 |
|---|
| 2026.01.06 | ₩28,701 | ₩28,701 | ₩28,701 | ₩28,701 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩28,697 | ₩28,697 | ₩28,697 | ₩28,697 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩28,351 | ₩28,362 | ₩28,298 | ₩28,362 | +0.04% | 300 |
|---|
| 2025.12.31 | ₩28,138 | ₩28,138 | ₩28,103 | ₩28,110 | -0.10% | 300 |
|---|
| 2025.12.30 | ₩28,525 | ₩28,525 | ₩28,211 | ₩28,211 | -1.10% | 200 |
|---|
| 2025.12.29 | ₩28,766 | ₩28,766 | ₩28,148 | ₩28,158 | -2.11% | 2.3만 |
|---|
| 2025.12.26 | ₩28,298 | ₩28,298 | ₩28,255 | ₩28,255 | -0.15% | 200 |
|---|
| 2025.12.24 | ₩28,271 | ₩28,271 | ₩28,271 | ₩28,271 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩28,211 | ₩28,211 | ₩28,211 | ₩28,211 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩28,004 | ₩28,017 | ₩27,997 | ₩27,997 | -0.02% | 2.1천 |
|---|
| 2025.12.19 | ₩27,967 | ₩27,967 | ₩27,967 | ₩27,967 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩27,882 | ₩27,937 | ₩27,882 | ₩27,890 | +0.03% | 2.1천 |
|---|
| 2025.12.17 | ₩27,670 | ₩27,670 | ₩27,670 | ₩27,670 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩27,870 | ₩27,870 | ₩27,804 | ₩27,804 | -0.24% | 400 |
|---|
| 2025.12.15 | ₩27,940 | ₩27,940 | ₩27,940 | ₩27,940 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩27,920 | ₩27,920 | ₩27,739 | ₩27,739 | -0.65% | 200 |
|---|
| 2025.12.11 | ₩27,877 | ₩27,877 | ₩27,877 | ₩27,877 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩27,518 | ₩27,790 | ₩27,518 | ₩27,790 | +0.99% | 800 |
|---|
| 2025.12.09 | ₩27,369 | ₩27,369 | ₩27,369 | ₩27,369 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩27,416 | ₩27,416 | ₩27,389 | ₩27,404 | -0.04% | 1.9천 |
|---|
| 2025.12.05 | ₩27,496 | ₩27,496 | ₩27,472 | ₩27,472 | -0.09% | 500 |
|---|
| 2025.12.04 | ₩27,403 | ₩27,403 | ₩27,403 | ₩27,403 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩27,484 | ₩27,484 | ₩27,484 | ₩27,484 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩27,269 | ₩27,269 | ₩27,269 | ₩27,269 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩27,305 | ₩27,305 | ₩27,209 | ₩27,209 | -0.35% | 1.2천 |
|---|
| 2025.11.28 | ₩27,305 | ₩27,305 | ₩27,305 | ₩27,305 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩27,216 | ₩27,216 | ₩27,216 | ₩27,216 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩26,655 | ₩26,807 | ₩26,641 | ₩26,807 | +0.57% | 1.3만 |
|---|
| 2025.11.24 | ₩26,657 | ₩26,657 | ₩26,657 | ₩26,657 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩26,581 | ₩26,581 | ₩26,581 | ₩26,581 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩26,126 | ₩26,126 | ₩26,126 | ₩26,126 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩26,615 | ₩26,615 | ₩26,468 | ₩26,540 | -0.28% | 2.1천 |
|---|
| 2025.11.18 | ₩26,588 | ₩26,621 | ₩26,534 | ₩26,621 | +0.13% | 1.4천 |
|---|
| 2025.11.17 | ₩27,069 | ₩27,069 | ₩26,894 | ₩26,894 | -0.65% | 3천 |
|---|
| 2025.11.14 | ₩27,189 | ₩27,221 | ₩27,189 | ₩27,205 | +0.06% | 500 |
|---|
| 2025.11.13 | ₩27,353 | ₩27,353 | ₩27,353 | ₩27,353 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩27,568 | ₩27,568 | ₩27,568 | ₩27,568 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩27,508 | ₩27,508 | ₩27,508 | ₩27,508 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩27,283 | ₩27,283 | ₩27,283 | ₩27,283 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩26,935 | ₩26,981 | ₩26,882 | ₩26,981 | +0.17% | 500 |
|---|
| 2025.11.06 | ₩26,935 | ₩26,935 | ₩26,875 | ₩26,875 | -0.22% | 300 |
|---|
| 2025.11.05 | ₩26,961 | ₩26,961 | ₩26,961 | ₩26,961 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩26,760 | ₩26,760 | ₩26,760 | ₩26,760 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩27,030 | ₩27,082 | ₩27,030 | ₩27,037 | +0.02% | 500 |
|---|
| 2025.10.31 | ₩27,059 | ₩27,059 | ₩27,059 | ₩27,059 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩26,995 | ₩26,995 | ₩26,995 | ₩26,995 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩27,336 | ₩27,336 | ₩27,164 | ₩27,164 | -0.63% | 1.6천 |
|---|
| 2025.10.28 | ₩27,462 | ₩27,462 | ₩27,462 | ₩27,462 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩27,483 | ₩27,483 | ₩27,450 | ₩27,463 | -0.07% | 1천 |
|---|
| 2025.10.24 | ₩27,273 | ₩27,273 | ₩27,257 | ₩27,257 | -0.06% | 100 |
|---|
| 2025.10.23 | ₩27,109 | ₩27,162 | ₩27,109 | ₩27,162 | +0.20% | 300 |
|---|
| 2025.10.22 | ₩27,122 | ₩27,132 | ₩27,122 | ₩27,132 | +0.03% | 200 |
|---|
| 2025.10.21 | ₩27,189 | ₩27,189 | ₩27,188 | ₩27,188 | -0.00% | 900 |
|---|
| 2025.10.20 | ₩27,269 | ₩27,271 | ₩27,256 | ₩27,271 | +0.00% | 100 |
|---|
| 2025.10.17 | ₩26,895 | ₩26,998 | ₩26,895 | ₩26,998 | +0.38% | 300 |
|---|
| 2025.10.16 | ₩27,082 | ₩27,085 | ₩27,001 | ₩27,001 | -0.30% | 10.1만 |
|---|