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 | ₩31,565 | ₩31,565 | ₩31,565 | ₩31,565 | 0.00% | 8.8만 |
| 2026.10.08 | ₩30,056 | ₩30,176 | ₩30,056 | ₩30,176 | +0.40% | 200 |
| 2026.10.07 | ₩30,236 | ₩30,236 | ₩30,236 | ₩30,236 | 0.00% | 300 |
| 2026.10.06 | ₩31,578 | ₩31,578 | ₩30,562 | ₩30,562 | -3.22% | 3.6천 |
| 2026.10.05 | ₩31,338 | ₩31,338 | ₩30,536 | ₩30,584 | -2.40% | 1.9만 |
| 2026.10.02 | ₩30,516 | ₩30,516 | ₩30,516 | ₩30,516 | 0.00% | 100 |
| 2026.10.01 | ₩30,376 | ₩30,650 | ₩30,202 | ₩30,226 | -0.49% | 800 |
| 2026.09.30 | ₩30,710 | ₩30,763 | ₩30,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,763 |
| +0.17% |
| 1천 |
| 2026.09.29 | ₩30,653 | ₩30,653 | ₩30,653 | ₩30,653 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩30,763 | ₩30,804 | ₩30,619 | ₩30,790 | +0.09% | 1.5천 |
|---|
| 2026.09.25 | ₩30,817 | ₩30,912 | ₩30,817 | ₩30,912 | +0.31% | 1천 |
|---|
| 2026.09.24 | ₩30,643 | ₩30,646 | ₩30,643 | ₩30,646 | +0.01% | 200 |
|---|
| 2026.09.23 | ₩30,730 | ₩30,730 | ₩30,730 | ₩30,730 | 0.00% | 1.8천 |
|---|
| 2026.09.22 | ₩31,236 | ₩31,236 | ₩31,236 | ₩31,236 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩31,163 | ₩31,163 | ₩31,163 | ₩31,163 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩30,832 | ₩30,832 | ₩30,832 | ₩30,832 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩31,351 | ₩31,365 | ₩31,211 | ₩31,251 | -0.32% | 9.4천 |
|---|
| 2026.09.16 | ₩31,044 | ₩31,044 | ₩30,721 | ₩30,721 | -1.04% | 1.9천 |
|---|
| 2026.09.15 | ₩30,777 | ₩30,857 | ₩30,737 | ₩30,804 | +0.09% | 2.5천 |
|---|
| 2026.09.14 | ₩31,036 | ₩31,036 | ₩31,036 | ₩31,036 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩31,298 | ₩31,298 | ₩31,178 | ₩31,224 | -0.23% | 1.8천 |
|---|
| 2026.09.10 | ₩31,124 | ₩31,124 | ₩30,910 | ₩30,910 | -0.69% | 2.1천 |
|---|
| 2026.09.09 | ₩31,166 | ₩31,166 | ₩31,166 | ₩31,166 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩31,541 | ₩31,541 | ₩31,541 | ₩31,541 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,725 | ₩31,725 | ₩31,725 | ₩31,725 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩31,712 | ₩31,712 | ₩31,712 | ₩31,712 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,361 | ₩31,361 | ₩31,361 | ₩31,361 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,183 | ₩31,183 | ₩31,183 | ₩31,183 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,458 | ₩31,491 | ₩31,445 | ₩31,491 | +0.11% | 500 |
|---|
| 2026.08.28 | ₩31,588 | ₩31,588 | ₩31,588 | ₩31,588 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,632 | ₩31,645 | ₩31,592 | ₩31,593 | -0.12% | 2.7천 |
|---|
| 2026.08.26 | ₩31,672 | ₩31,705 | ₩31,672 | ₩31,705 | +0.11% | 1.8천 |
|---|
| 2026.08.25 | ₩31,784 | ₩31,845 | ₩31,779 | ₩31,845 | +0.19% | 2천 |
|---|
| 2026.08.24 | ₩31,592 | ₩31,637 | ₩31,592 | ₩31,637 | +0.14% | 1천 |
|---|
| 2026.08.21 | ₩31,697 | ₩31,697 | ₩31,697 | ₩31,697 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩31,371 | ₩31,371 | ₩31,371 | ₩31,371 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩31,514 | ₩31,514 | ₩31,514 | ₩31,514 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩31,365 | ₩31,365 | ₩31,365 | ₩31,365 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,725 | ₩31,725 | ₩31,725 | ₩31,725 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,769 | ₩31,769 | ₩31,769 | ₩31,769 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩31,825 | ₩31,825 | ₩31,825 | ₩31,825 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩31,708 | ₩31,708 | ₩31,708 | ₩31,708 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩31,725 | ₩31,725 | ₩31,699 | ₩31,699 | -0.08% | 500 |
|---|
| 2026.08.10 | ₩31,658 | ₩31,658 | ₩31,614 | ₩31,614 | -0.14% | 500 |
|---|
| 2026.08.07 | ₩31,792 | ₩31,792 | ₩31,792 | ₩31,792 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,378 | ₩31,378 | ₩31,378 | ₩31,378 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,398 | ₩31,398 | ₩31,398 | ₩31,398 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,405 | ₩31,405 | ₩31,405 | ₩31,405 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,973 | ₩30,973 | ₩30,973 | ₩30,973 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩30,857 | ₩30,857 | ₩30,617 | ₩30,853 | -0.01% | 1.2천 |
|---|
| 2026.07.30 | ₩30,976 | ₩30,976 | ₩30,976 | ₩30,976 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩30,189 | ₩30,189 | ₩30,189 | ₩30,189 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩30,169 | ₩30,356 | ₩30,169 | ₩30,356 | +0.62% | 900 |
|---|
| 2026.07.27 | ₩30,312 | ₩30,312 | ₩30,312 | ₩30,312 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩30,129 | ₩30,129 | ₩30,129 | ₩30,129 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,913 | ₩29,913 | ₩29,913 | ₩29,913 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,369 | ₩30,369 | ₩30,369 | ₩30,369 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,367 | ₩30,367 | ₩30,367 | ₩30,367 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩29,983 | ₩29,983 | ₩29,983 | ₩29,983 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,208 | ₩30,208 | ₩30,208 | ₩30,208 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,271 | ₩30,271 | ₩30,271 | ₩30,271 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩30,519 | ₩30,519 | ₩30,519 | ₩30,519 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,371 | ₩30,371 | ₩30,371 | ₩30,371 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩30,073 | ₩30,073 | ₩30,073 | ₩30,073 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,455 | ₩30,455 | ₩30,455 | ₩30,455 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩30,337 | ₩30,337 | ₩30,337 | ₩30,337 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,233 | ₩30,233 | ₩30,233 | ₩30,233 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩30,443 | ₩30,443 | ₩30,443 | ₩30,443 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩30,812 | ₩30,812 | ₩30,812 | ₩30,812 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩30,590 | ₩30,590 | ₩30,488 | ₩30,488 | -0.33% | 100 |
|---|
| 2026.07.01 | ₩30,142 | ₩30,142 | ₩30,142 | ₩30,142 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩30,392 | ₩30,392 | ₩30,392 | ₩30,392 | 0.00% | 1.1천 |
|---|
| 2026.06.29 | ₩30,333 | ₩30,333 | ₩30,333 | ₩30,333 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩29,989 | ₩29,989 | ₩29,989 | ₩29,989 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩30,136 | ₩30,136 | ₩30,076 | ₩30,076 | -0.20% | 100 |
|---|
| 2026.06.24 | ₩29,867 | ₩29,867 | ₩29,867 | ₩29,867 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩29,967 | ₩29,967 | ₩29,967 | ₩29,967 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩30,563 | ₩30,563 | ₩30,559 | ₩30,559 | -0.01% | 200 |
|---|
| 2026.06.18 | ₩30,584 | ₩30,584 | ₩30,584 | ₩30,584 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩30,630 | ₩30,630 | ₩30,361 | ₩30,361 | -0.88% | 300 |
|---|
| 2026.06.16 | ₩30,538 | ₩30,538 | ₩30,538 | ₩30,538 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩30,463 | ₩30,463 | ₩30,463 | ₩30,463 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩30,240 | ₩30,240 | ₩30,240 | ₩30,240 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩30,121 | ₩30,121 | ₩30,121 | ₩30,121 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩29,198 | ₩29,198 | ₩29,198 | ₩29,198 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩29,748 | ₩29,748 | ₩29,120 | ₩29,523 | -0.76% | 1.3천 |
|---|
| 2026.06.08 | ₩29,548 | ₩29,548 | ₩29,548 | ₩29,548 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩29,561 | ₩29,561 | ₩29,376 | ₩29,376 | -0.63% | 200 |
|---|
| 2026.06.04 | ₩30,034 | ₩30,034 | ₩30,034 | ₩30,034 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩29,784 | ₩29,784 | ₩29,784 | ₩29,784 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩30,078 | ₩30,078 | ₩30,078 | ₩30,078 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩29,922 | ₩29,979 | ₩29,868 | ₩29,979 | +0.19% | 3.2천 |
|---|
| 2026.05.29 | ₩30,100 | ₩30,100 | ₩30,100 | ₩30,100 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩30,108 | ₩30,108 | ₩30,108 | ₩30,108 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩30,256 | ₩30,256 | ₩30,136 | ₩30,164 | -0.30% | 3.2천 |
|---|
| 2026.05.26 | ₩30,259 | ₩30,259 | ₩30,259 | ₩30,259 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩29,975 | ₩29,975 | ₩29,962 | ₩29,962 | -0.04% | 300 |
|---|
| 2026.05.21 | ₩30,121 | ₩30,121 | ₩30,121 | ₩30,121 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩29,561 | ₩30,018 | ₩29,561 | ₩30,018 | +1.55% | 300 |
|---|
| 2026.05.19 | ₩29,555 | ₩29,555 | ₩29,555 | ₩29,555 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩29,561 | ₩29,637 | ₩29,561 | ₩29,637 | +0.26% | 100 |
|---|
| 2026.05.15 | ₩29,378 | ₩29,378 | ₩29,378 | ₩29,378 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩29,969 | ₩29,969 | ₩29,969 | ₩29,969 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩30,043 | ₩30,043 | ₩30,043 | ₩30,043 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩29,668 | ₩29,827 | ₩29,615 | ₩29,827 | +0.54% | 1만 |
|---|
| 2026.05.11 | ₩30,056 | ₩30,056 | ₩30,007 | ₩30,007 | -0.16% | 200 |
|---|
| 2026.05.08 | ₩30,104 | ₩30,104 | ₩30,104 | ₩30,104 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩30,122 | ₩30,122 | ₩29,871 | ₩29,871 | -0.83% | 200 |
|---|
| 2026.05.06 | ₩30,243 | ₩30,363 | ₩30,243 | ₩30,363 | +0.40% | 1.1만 |
|---|
| 2026.05.05 | ₩29,474 | ₩29,474 | ₩29,474 | ₩29,474 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩29,254 | ₩29,281 | ₩29,035 | ₩29,035 | -0.75% | 1.8천 |
|---|
| 2026.05.01 | ₩29,708 | ₩29,708 | ₩29,484 | ₩29,484 | -0.76% | 2.8천 |
|---|
| 2026.04.30 | ₩29,653 | ₩29,653 | ₩29,653 | ₩29,653 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩28,923 | ₩28,923 | ₩28,923 | ₩28,923 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩29,247 | ₩29,247 | ₩29,246 | ₩29,246 | -0.00% | 100 |
|---|
| 2026.04.27 | ₩29,389 | ₩29,389 | ₩29,389 | ₩29,389 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩29,401 | ₩29,494 | ₩29,401 | ₩29,493 | +0.31% | 400 |
|---|
| 2026.04.23 | ₩29,548 | ₩29,595 | ₩29,372 | ₩29,372 | -0.60% | 1.8천 |
|---|
| 2026.04.22 | ₩29,688 | ₩29,688 | ₩29,688 | ₩29,688 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩30,002 | ₩30,002 | ₩29,502 | ₩29,502 | -1.67% | 400 |
|---|
| 2026.04.20 | ₩30,153 | ₩30,153 | ₩30,153 | ₩30,153 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩30,576 | ₩30,576 | ₩30,323 | ₩30,363 | -0.70% | 1.1만 |
|---|
| 2026.04.16 | ₩29,989 | ₩29,989 | ₩29,895 | ₩29,909 | -0.27% | 600 |
|---|
| 2026.04.15 | ₩29,949 | ₩30,005 | ₩29,949 | ₩30,005 | +0.19% | 100 |
|---|
| 2026.04.14 | ₩29,535 | ₩30,061 | ₩29,535 | ₩30,061 | +1.78% | 3.2천 |
|---|
| 2026.04.13 | ₩29,348 | ₩29,743 | ₩29,348 | ₩29,743 | +1.35% | 200 |
|---|
| 2026.04.10 | ₩29,481 | ₩29,575 | ₩29,481 | ₩29,543 | +0.21% | 1.3천 |
|---|
| 2026.04.09 | ₩29,535 | ₩29,575 | ₩29,488 | ₩29,488 | -0.16% | 1.4천 |
|---|
| 2026.04.08 | ₩29,641 | ₩29,648 | ₩29,615 | ₩29,628 | -0.05% | 900 |
|---|
| 2026.04.07 | ₩28,239 | ₩28,459 | ₩28,239 | ₩28,459 | +0.78% | 600 |
|---|
| 2026.04.06 | ₩28,519 | ₩28,519 | ₩28,501 | ₩28,501 | -0.07% | 100 |
|---|
| 2026.04.02 | ₩28,299 | ₩28,386 | ₩28,299 | ₩28,382 | +0.29% | 1.5천 |
|---|
| 2026.04.01 | ₩28,479 | ₩28,653 | ₩28,479 | ₩28,653 | +0.61% | 28.6만 |
|---|
| 2026.03.31 | ₩27,664 | ₩28,733 | ₩27,664 | ₩28,131 | +1.69% | 2.9천 |
|---|
| 2026.03.30 | ₩27,437 | ₩27,451 | ₩27,230 | ₩27,230 | -0.75% | 700 |
|---|
| 2026.03.27 | ₩26,716 | ₩27,257 | ₩26,716 | ₩27,146 | +1.61% | 700 |
|---|
| 2026.03.26 | ₩27,611 | ₩27,611 | ₩27,421 | ₩27,421 | -0.69% | 200 |
|---|
| 2026.03.25 | ₩28,038 | ₩28,079 | ₩28,016 | ₩28,016 | -0.08% | 500 |
|---|
| 2026.03.24 | ₩27,591 | ₩27,591 | ₩27,591 | ₩27,591 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩27,825 | ₩27,825 | ₩27,700 | ₩27,700 | -0.45% | 300 |
|---|
| 2026.03.20 | ₩27,143 | ₩27,143 | ₩27,101 | ₩27,101 | -0.16% | 5.4천 |
|---|
| 2026.03.19 | ₩27,914 | ₩27,914 | ₩27,914 | ₩27,914 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩28,239 | ₩28,239 | ₩27,944 | ₩27,944 | -1.05% | 200 |
|---|
| 2026.03.17 | ₩28,424 | ₩28,424 | ₩28,424 | ₩28,424 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩28,372 | ₩28,376 | ₩28,372 | ₩28,376 | +0.01% | 200 |
|---|
| 2026.03.13 | ₩28,266 | ₩28,266 | ₩27,905 | ₩27,905 | -1.28% | 700 |
|---|
| 2026.03.12 | ₩28,292 | ₩28,300 | ₩28,292 | ₩28,300 | +0.03% | 300 |
|---|
| 2026.03.11 | ₩28,720 | ₩28,720 | ₩28,640 | ₩28,692 | -0.10% | 400 |
|---|
| 2026.03.10 | ₩29,388 | ₩29,388 | ₩28,853 | ₩28,853 | -1.82% | 6.1천 |
|---|
| 2026.03.09 | ₩28,225 | ₩28,705 | ₩28,225 | ₩28,705 | +1.70% | 1.2만 |
|---|
| 2026.03.06 | ₩28,199 | ₩28,465 | ₩28,199 | ₩28,465 | +0.94% | 200 |
|---|
| 2026.03.05 | ₩28,733 | ₩28,733 | ₩28,733 | ₩28,733 | 0.00% | 500 |
|---|
| 2026.03.04 | ₩29,281 | ₩29,348 | ₩29,281 | ₩29,333 | +0.18% | 3천 |
|---|
| 2026.03.03 | ₩28,439 | ₩29,067 | ₩28,399 | ₩28,960 | +1.83% | 1.3천 |
|---|
| 2026.03.02 | ₩30,082 | ₩30,082 | ₩29,848 | ₩29,902 | -0.60% | 1.2천 |
|---|
| 2026.02.27 | ₩30,583 | ₩30,583 | ₩30,504 | ₩30,504 | -0.26% | 900 |
|---|
| 2026.02.26 | ₩30,416 | ₩30,463 | ₩30,416 | ₩30,463 | +0.15% | 900 |
|---|
| 2026.02.25 | ₩30,435 | ₩30,435 | ₩30,435 | ₩30,435 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩30,172 | ₩30,172 | ₩30,172 | ₩30,172 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩30,213 | ₩30,213 | ₩30,109 | ₩30,109 | -0.34% | 500 |
|---|
| 2026.02.20 | ₩30,161 | ₩30,161 | ₩30,161 | ₩30,161 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩29,895 | ₩29,911 | ₩29,855 | ₩29,911 | +0.05% | 1.1천 |
|---|
| 2026.02.18 | ₩30,122 | ₩30,122 | ₩30,042 | ₩30,042 | -0.27% | 100 |
|---|
| 2026.02.17 | ₩29,895 | ₩29,982 | ₩29,895 | ₩29,982 | +0.29% | 2.1천 |
|---|
| 2026.02.13 | ₩30,014 | ₩30,014 | ₩29,989 | ₩30,013 | -0.00% | 300 |
|---|
| 2026.02.12 | ₩30,243 | ₩30,243 | ₩29,935 | ₩29,962 | -0.93% | 2.6천 |
|---|
| 2026.02.11 | ₩30,096 | ₩30,216 | ₩30,096 | ₩30,216 | +0.40% | 800 |
|---|
| 2026.02.10 | ₩30,122 | ₩30,122 | ₩30,089 | ₩30,089 | -0.11% | 600 |
|---|
| 2026.02.09 | ₩29,989 | ₩29,989 | ₩29,989 | ₩29,989 | 0.00% | 1.1천 |
|---|
| 2026.02.06 | ₩29,417 | ₩29,575 | ₩29,388 | ₩29,575 | +0.54% | 3.6천 |
|---|
| 2026.02.05 | ₩29,174 | ₩29,174 | ₩29,058 | ₩29,058 | -0.40% | 300 |
|---|
| 2026.02.04 | ₩29,668 | ₩29,681 | ₩29,481 | ₩29,481 | -0.63% | 1.4천 |
|---|
| 2026.02.03 | ₩29,434 | ₩29,434 | ₩29,422 | ₩29,422 | -0.04% | 500 |
|---|
| 2026.02.02 | ₩29,441 | ₩29,484 | ₩29,441 | ₩29,484 | +0.15% | 400 |
|---|
| 2026.01.30 | ₩29,561 | ₩29,561 | ₩29,227 | ₩29,318 | -0.82% | 2.6천 |
|---|
| 2026.01.29 | ₩29,481 | ₩29,585 | ₩29,472 | ₩29,585 | +0.35% | 1.6천 |
|---|
| 2026.01.28 | ₩29,454 | ₩29,454 | ₩29,374 | ₩29,424 | -0.10% | 2.7천 |
|---|
| 2026.01.27 | ₩29,628 | ₩29,696 | ₩29,599 | ₩29,696 | +0.23% | 2.9천 |
|---|
| 2026.01.26 | ₩29,250 | ₩29,250 | ₩29,250 | ₩29,250 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩29,000 | ₩29,020 | ₩29,000 | ₩29,020 | +0.07% | 200 |
|---|
| 2026.01.22 | ₩28,867 | ₩28,867 | ₩28,855 | ₩28,855 | -0.04% | 100 |
|---|
| 2026.01.21 | ₩28,573 | ₩28,730 | ₩28,426 | ₩28,730 | +0.55% | 900 |
|---|
| 2026.01.20 | ₩28,599 | ₩28,599 | ₩28,463 | ₩28,463 | -0.48% | 200 |
|---|
| 2026.01.16 | ₩28,927 | ₩28,927 | ₩28,927 | ₩28,927 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩28,944 | ₩28,944 | ₩28,944 | ₩28,944 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩28,864 | ₩28,864 | ₩28,864 | ₩28,864 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩28,920 | ₩28,920 | ₩28,840 | ₩28,840 | -0.28% | 1.5천 |
|---|
| 2026.01.12 | ₩29,040 | ₩29,040 | ₩29,027 | ₩29,027 | -0.05% | 500 |
|---|
| 2026.01.09 | ₩28,733 | ₩28,856 | ₩28,733 | ₩28,856 | +0.43% | 7.8천 |
|---|
| 2026.01.08 | ₩28,593 | ₩28,621 | ₩28,593 | ₩28,621 | +0.10% | 2천 |
|---|
| 2026.01.07 | ₩28,626 | ₩28,626 | ₩28,626 | ₩28,626 | 0.00% | 600 |
|---|
| 2026.01.06 | ₩28,696 | ₩28,696 | ₩28,696 | ₩28,696 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩28,692 | ₩28,692 | ₩28,692 | ₩28,692 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩28,346 | ₩28,356 | ₩28,292 | ₩28,356 | +0.04% | 300 |
|---|
| 2025.12.31 | ₩28,132 | ₩28,132 | ₩28,097 | ₩28,104 | -0.10% | 300 |
|---|
| 2025.12.30 | ₩28,519 | ₩28,519 | ₩28,205 | ₩28,205 | -1.10% | 200 |
|---|
| 2025.12.29 | ₩28,760 | ₩28,760 | ₩28,143 | ₩28,152 | -2.11% | 2.3만 |
|---|
| 2025.12.26 | ₩28,292 | ₩28,292 | ₩28,249 | ₩28,249 | -0.15% | 200 |
|---|
| 2025.12.24 | ₩28,266 | ₩28,266 | ₩28,266 | ₩28,266 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩28,205 | ₩28,205 | ₩28,205 | ₩28,205 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩27,998 | ₩28,012 | ₩27,992 | ₩27,992 | -0.02% | 2.1천 |
|---|
| 2025.12.19 | ₩27,961 | ₩27,961 | ₩27,961 | ₩27,961 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩27,877 | ₩27,932 | ₩27,877 | ₩27,885 | +0.03% | 2.1천 |
|---|
| 2025.12.17 | ₩27,664 | ₩27,664 | ₩27,664 | ₩27,664 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩27,865 | ₩27,865 | ₩27,798 | ₩27,798 | -0.24% | 400 |
|---|
| 2025.12.15 | ₩27,934 | ₩27,934 | ₩27,934 | ₩27,934 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩27,914 | ₩27,914 | ₩27,734 | ₩27,734 | -0.65% | 200 |
|---|
| 2025.12.11 | ₩27,871 | ₩27,871 | ₩27,871 | ₩27,871 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩27,512 | ₩27,785 | ₩27,512 | ₩27,785 | +0.99% | 800 |
|---|
| 2025.12.09 | ₩27,364 | ₩27,364 | ₩27,364 | ₩27,364 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩27,411 | ₩27,411 | ₩27,384 | ₩27,399 | -0.04% | 1.9천 |
|---|
| 2025.12.05 | ₩27,491 | ₩27,491 | ₩27,467 | ₩27,467 | -0.09% | 500 |
|---|
| 2025.12.04 | ₩27,397 | ₩27,397 | ₩27,397 | ₩27,397 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩27,479 | ₩27,479 | ₩27,479 | ₩27,479 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩27,264 | ₩27,264 | ₩27,264 | ₩27,264 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩27,300 | ₩27,300 | ₩27,204 | ₩27,204 | -0.35% | 1.2천 |
|---|
| 2025.11.28 | ₩27,300 | ₩27,300 | ₩27,300 | ₩27,300 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩27,210 | ₩27,210 | ₩27,210 | ₩27,210 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩26,649 | ₩26,801 | ₩26,636 | ₩26,801 | +0.57% | 1.3만 |
|---|
| 2025.11.24 | ₩26,652 | ₩26,652 | ₩26,652 | ₩26,652 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩26,576 | ₩26,576 | ₩26,576 | ₩26,576 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩26,120 | ₩26,120 | ₩26,120 | ₩26,120 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩26,609 | ₩26,609 | ₩26,462 | ₩26,534 | -0.28% | 2.1천 |
|---|
| 2025.11.18 | ₩26,582 | ₩26,616 | ₩26,529 | ₩26,616 | +0.13% | 1.4천 |
|---|
| 2025.11.17 | ₩27,063 | ₩27,063 | ₩26,888 | ₩26,888 | -0.65% | 3천 |
|---|
| 2025.11.14 | ₩27,184 | ₩27,216 | ₩27,184 | ₩27,200 | +0.06% | 500 |
|---|
| 2025.11.13 | ₩27,348 | ₩27,348 | ₩27,348 | ₩27,348 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩27,563 | ₩27,563 | ₩27,563 | ₩27,563 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩27,503 | ₩27,503 | ₩27,503 | ₩27,503 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩27,277 | ₩27,277 | ₩27,277 | ₩27,277 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩26,930 | ₩26,975 | ₩26,876 | ₩26,975 | +0.17% | 500 |
|---|
| 2025.11.06 | ₩26,930 | ₩26,930 | ₩26,870 | ₩26,870 | -0.22% | 300 |
|---|
| 2025.11.05 | ₩26,955 | ₩26,955 | ₩26,955 | ₩26,955 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩26,755 | ₩26,755 | ₩26,755 | ₩26,755 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩27,025 | ₩27,077 | ₩27,025 | ₩27,031 | +0.02% | 500 |
|---|
| 2025.10.31 | ₩27,054 | ₩27,054 | ₩27,054 | ₩27,054 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩26,990 | ₩26,990 | ₩26,990 | ₩26,990 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩27,330 | ₩27,330 | ₩27,158 | ₩27,158 | -0.63% | 1.6천 |
|---|
| 2025.10.28 | ₩27,456 | ₩27,456 | ₩27,456 | ₩27,456 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩27,477 | ₩27,477 | ₩27,444 | ₩27,457 | -0.07% | 1천 |
|---|
| 2025.10.24 | ₩27,268 | ₩27,268 | ₩27,252 | ₩27,252 | -0.06% | 100 |
|---|
| 2025.10.23 | ₩27,103 | ₩27,157 | ₩27,103 | ₩27,157 | +0.20% | 300 |
|---|
| 2025.10.22 | ₩27,117 | ₩27,126 | ₩27,117 | ₩27,126 | +0.03% | 200 |
|---|
| 2025.10.21 | ₩27,184 | ₩27,184 | ₩27,182 | ₩27,182 | -0.00% | 900 |
|---|
| 2025.10.20 | ₩27,264 | ₩27,265 | ₩27,250 | ₩27,265 | +0.00% | 100 |
|---|
| 2025.10.17 | ₩26,890 | ₩26,993 | ₩26,890 | ₩26,993 | +0.38% | 300 |
|---|
| 2025.10.16 | ₩27,077 | ₩27,079 | ₩26,995 | ₩26,995 | -0.30% | 10.1만 |
|---|