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 | ₩31,567 | ₩31,567 | ₩31,567 | ₩31,567 | 0.00% | 8.8만 |
| 2026.10.08 | ₩30,057 | ₩30,178 | ₩30,057 | ₩30,178 | +0.40% | 200 |
| 2026.10.07 | ₩30,238 | ₩30,238 | ₩30,238 | ₩30,238 | 0.00% | 300 |
| 2026.10.06 | ₩31,580 | ₩31,580 | ₩30,564 | ₩30,564 | -3.22% | 3.6천 |
| 2026.10.05 | ₩31,340 | ₩31,340 | ₩30,538 | ₩30,586 | -2.40% | 1.9만 |
| 2026.10.02 | ₩30,518 | ₩30,518 | ₩30,518 | ₩30,518 | 0.00% | 100 |
| 2026.10.01 | ₩30,378 | ₩30,652 | ₩30,204 | ₩30,228 | -0.49% | 800 |
| 2026.09.30 | ₩30,712 | ₩30,765 | ₩30,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,765 |
| +0.17% |
| 1천 |
| 2026.09.29 | ₩30,654 | ₩30,654 | ₩30,654 | ₩30,654 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩30,765 | ₩30,805 | ₩30,621 | ₩30,792 | +0.09% | 1.5천 |
|---|
| 2026.09.25 | ₩30,819 | ₩30,914 | ₩30,819 | ₩30,914 | +0.31% | 1천 |
|---|
| 2026.09.24 | ₩30,645 | ₩30,648 | ₩30,645 | ₩30,648 | +0.01% | 200 |
|---|
| 2026.09.23 | ₩30,732 | ₩30,732 | ₩30,732 | ₩30,732 | 0.00% | 1.8천 |
|---|
| 2026.09.22 | ₩31,238 | ₩31,238 | ₩31,238 | ₩31,238 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩31,165 | ₩31,165 | ₩31,165 | ₩31,165 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩30,833 | ₩30,833 | ₩30,833 | ₩30,833 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩31,353 | ₩31,366 | ₩31,213 | ₩31,253 | -0.32% | 9.4천 |
|---|
| 2026.09.16 | ₩31,046 | ₩31,046 | ₩30,723 | ₩30,723 | -1.04% | 1.9천 |
|---|
| 2026.09.15 | ₩30,779 | ₩30,859 | ₩30,739 | ₩30,805 | +0.09% | 2.5천 |
|---|
| 2026.09.14 | ₩31,038 | ₩31,038 | ₩31,038 | ₩31,038 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩31,300 | ₩31,300 | ₩31,179 | ₩31,226 | -0.23% | 1.8천 |
|---|
| 2026.09.10 | ₩31,126 | ₩31,126 | ₩30,912 | ₩30,912 | -0.69% | 2.1천 |
|---|
| 2026.09.09 | ₩31,167 | ₩31,167 | ₩31,167 | ₩31,167 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩31,543 | ₩31,543 | ₩31,543 | ₩31,543 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,727 | ₩31,727 | ₩31,727 | ₩31,727 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩31,714 | ₩31,714 | ₩31,714 | ₩31,714 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,362 | ₩31,362 | ₩31,362 | ₩31,362 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,185 | ₩31,185 | ₩31,185 | ₩31,185 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,460 | ₩31,493 | ₩31,447 | ₩31,493 | +0.11% | 500 |
|---|
| 2026.08.28 | ₩31,590 | ₩31,590 | ₩31,590 | ₩31,590 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,634 | ₩31,647 | ₩31,594 | ₩31,595 | -0.12% | 2.7천 |
|---|
| 2026.08.26 | ₩31,674 | ₩31,707 | ₩31,674 | ₩31,707 | +0.11% | 1.8천 |
|---|
| 2026.08.25 | ₩31,786 | ₩31,847 | ₩31,781 | ₩31,847 | +0.19% | 2천 |
|---|
| 2026.08.24 | ₩31,594 | ₩31,639 | ₩31,594 | ₩31,639 | +0.14% | 1천 |
|---|
| 2026.08.21 | ₩31,699 | ₩31,699 | ₩31,699 | ₩31,699 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩31,373 | ₩31,373 | ₩31,373 | ₩31,373 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩31,516 | ₩31,516 | ₩31,516 | ₩31,516 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩31,366 | ₩31,366 | ₩31,366 | ₩31,366 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,727 | ₩31,727 | ₩31,727 | ₩31,727 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,771 | ₩31,771 | ₩31,771 | ₩31,771 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩31,827 | ₩31,827 | ₩31,827 | ₩31,827 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩31,710 | ₩31,710 | ₩31,710 | ₩31,710 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩31,727 | ₩31,727 | ₩31,700 | ₩31,700 | -0.08% | 500 |
|---|
| 2026.08.10 | ₩31,660 | ₩31,660 | ₩31,616 | ₩31,616 | -0.14% | 500 |
|---|
| 2026.08.07 | ₩31,794 | ₩31,794 | ₩31,794 | ₩31,794 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,380 | ₩31,380 | ₩31,380 | ₩31,380 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,400 | ₩31,400 | ₩31,400 | ₩31,400 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,407 | ₩31,407 | ₩31,407 | ₩31,407 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,975 | ₩30,975 | ₩30,975 | ₩30,975 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩30,859 | ₩30,859 | ₩30,618 | ₩30,855 | -0.01% | 1.2천 |
|---|
| 2026.07.30 | ₩30,978 | ₩30,978 | ₩30,978 | ₩30,978 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩30,191 | ₩30,191 | ₩30,191 | ₩30,191 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩30,171 | ₩30,358 | ₩30,171 | ₩30,358 | +0.62% | 900 |
|---|
| 2026.07.27 | ₩30,314 | ₩30,314 | ₩30,314 | ₩30,314 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩30,131 | ₩30,131 | ₩30,131 | ₩30,131 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,914 | ₩29,914 | ₩29,914 | ₩29,914 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,371 | ₩30,371 | ₩30,371 | ₩30,371 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,369 | ₩30,369 | ₩30,369 | ₩30,369 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩29,985 | ₩29,985 | ₩29,985 | ₩29,985 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,210 | ₩30,210 | ₩30,210 | ₩30,210 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,272 | ₩30,272 | ₩30,272 | ₩30,272 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩30,521 | ₩30,521 | ₩30,521 | ₩30,521 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,373 | ₩30,373 | ₩30,373 | ₩30,373 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩30,075 | ₩30,075 | ₩30,075 | ₩30,075 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,457 | ₩30,457 | ₩30,457 | ₩30,457 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩30,339 | ₩30,339 | ₩30,339 | ₩30,339 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,235 | ₩30,235 | ₩30,235 | ₩30,235 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩30,445 | ₩30,445 | ₩30,445 | ₩30,445 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩30,813 | ₩30,813 | ₩30,813 | ₩30,813 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩30,592 | ₩30,592 | ₩30,490 | ₩30,490 | -0.33% | 100 |
|---|
| 2026.07.01 | ₩30,144 | ₩30,144 | ₩30,144 | ₩30,144 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩30,394 | ₩30,394 | ₩30,394 | ₩30,394 | 0.00% | 1.1천 |
|---|
| 2026.06.29 | ₩30,335 | ₩30,335 | ₩30,335 | ₩30,335 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩29,991 | ₩29,991 | ₩29,991 | ₩29,991 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩30,137 | ₩30,137 | ₩30,077 | ₩30,077 | -0.20% | 100 |
|---|
| 2026.06.24 | ₩29,869 | ₩29,869 | ₩29,869 | ₩29,869 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩29,969 | ₩29,969 | ₩29,969 | ₩29,969 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩30,565 | ₩30,565 | ₩30,561 | ₩30,561 | -0.01% | 200 |
|---|
| 2026.06.18 | ₩30,586 | ₩30,586 | ₩30,586 | ₩30,586 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩30,632 | ₩30,632 | ₩30,363 | ₩30,363 | -0.88% | 300 |
|---|
| 2026.06.16 | ₩30,540 | ₩30,540 | ₩30,540 | ₩30,540 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩30,465 | ₩30,465 | ₩30,465 | ₩30,465 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩30,242 | ₩30,242 | ₩30,242 | ₩30,242 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩30,123 | ₩30,123 | ₩30,123 | ₩30,123 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩29,200 | ₩29,200 | ₩29,200 | ₩29,200 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩29,750 | ₩29,750 | ₩29,122 | ₩29,524 | -0.76% | 1.3천 |
|---|
| 2026.06.08 | ₩29,550 | ₩29,550 | ₩29,550 | ₩29,550 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩29,563 | ₩29,563 | ₩29,377 | ₩29,377 | -0.63% | 200 |
|---|
| 2026.06.04 | ₩30,036 | ₩30,036 | ₩30,036 | ₩30,036 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩29,786 | ₩29,786 | ₩29,786 | ₩29,786 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩30,080 | ₩30,080 | ₩30,080 | ₩30,080 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩29,924 | ₩29,981 | ₩29,870 | ₩29,981 | +0.19% | 3.2천 |
|---|
| 2026.05.29 | ₩30,101 | ₩30,101 | ₩30,101 | ₩30,101 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩30,109 | ₩30,109 | ₩30,109 | ₩30,109 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩30,258 | ₩30,258 | ₩30,137 | ₩30,166 | -0.30% | 3.2천 |
|---|
| 2026.05.26 | ₩30,260 | ₩30,260 | ₩30,260 | ₩30,260 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩29,977 | ₩29,977 | ₩29,964 | ₩29,964 | -0.04% | 300 |
|---|
| 2026.05.21 | ₩30,123 | ₩30,123 | ₩30,123 | ₩30,123 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩29,563 | ₩30,020 | ₩29,563 | ₩30,020 | +1.55% | 300 |
|---|
| 2026.05.19 | ₩29,556 | ₩29,556 | ₩29,556 | ₩29,556 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩29,563 | ₩29,639 | ₩29,563 | ₩29,639 | +0.26% | 100 |
|---|
| 2026.05.15 | ₩29,380 | ₩29,380 | ₩29,380 | ₩29,380 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩29,970 | ₩29,970 | ₩29,970 | ₩29,970 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩30,045 | ₩30,045 | ₩30,045 | ₩30,045 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩29,670 | ₩29,829 | ₩29,616 | ₩29,829 | +0.54% | 1만 |
|---|
| 2026.05.11 | ₩30,057 | ₩30,057 | ₩30,009 | ₩30,009 | -0.16% | 200 |
|---|
| 2026.05.08 | ₩30,105 | ₩30,105 | ₩30,105 | ₩30,105 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩30,124 | ₩30,124 | ₩29,873 | ₩29,873 | -0.83% | 200 |
|---|
| 2026.05.06 | ₩30,244 | ₩30,365 | ₩30,244 | ₩30,365 | +0.40% | 1.1만 |
|---|
| 2026.05.05 | ₩29,476 | ₩29,476 | ₩29,476 | ₩29,476 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩29,256 | ₩29,282 | ₩29,037 | ₩29,037 | -0.75% | 1.8천 |
|---|
| 2026.05.01 | ₩29,710 | ₩29,710 | ₩29,486 | ₩29,486 | -0.76% | 2.8천 |
|---|
| 2026.04.30 | ₩29,655 | ₩29,655 | ₩29,655 | ₩29,655 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩28,924 | ₩28,924 | ₩28,924 | ₩28,924 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩29,249 | ₩29,249 | ₩29,248 | ₩29,248 | -0.00% | 100 |
|---|
| 2026.04.27 | ₩29,391 | ₩29,391 | ₩29,391 | ₩29,391 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩29,403 | ₩29,496 | ₩29,403 | ₩29,495 | +0.31% | 400 |
|---|
| 2026.04.23 | ₩29,550 | ₩29,596 | ₩29,373 | ₩29,373 | -0.60% | 1.8천 |
|---|
| 2026.04.22 | ₩29,690 | ₩29,690 | ₩29,690 | ₩29,690 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩30,004 | ₩30,004 | ₩29,504 | ₩29,504 | -1.67% | 400 |
|---|
| 2026.04.20 | ₩30,155 | ₩30,155 | ₩30,155 | ₩30,155 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩30,578 | ₩30,578 | ₩30,324 | ₩30,365 | -0.70% | 1.1만 |
|---|
| 2026.04.16 | ₩29,991 | ₩29,991 | ₩29,897 | ₩29,910 | -0.27% | 600 |
|---|
| 2026.04.15 | ₩29,950 | ₩30,007 | ₩29,950 | ₩30,007 | +0.19% | 100 |
|---|
| 2026.04.14 | ₩29,536 | ₩30,063 | ₩29,536 | ₩30,063 | +1.78% | 3.2천 |
|---|
| 2026.04.13 | ₩29,349 | ₩29,745 | ₩29,349 | ₩29,745 | +1.35% | 200 |
|---|
| 2026.04.10 | ₩29,483 | ₩29,576 | ₩29,483 | ₩29,544 | +0.21% | 1.3천 |
|---|
| 2026.04.09 | ₩29,536 | ₩29,576 | ₩29,490 | ₩29,490 | -0.16% | 1.4천 |
|---|
| 2026.04.08 | ₩29,643 | ₩29,650 | ₩29,616 | ₩29,630 | -0.05% | 900 |
|---|
| 2026.04.07 | ₩28,241 | ₩28,461 | ₩28,241 | ₩28,461 | +0.78% | 600 |
|---|
| 2026.04.06 | ₩28,521 | ₩28,521 | ₩28,502 | ₩28,502 | -0.07% | 100 |
|---|
| 2026.04.02 | ₩28,301 | ₩28,387 | ₩28,301 | ₩28,383 | +0.29% | 1.5천 |
|---|
| 2026.04.01 | ₩28,481 | ₩28,655 | ₩28,481 | ₩28,655 | +0.61% | 28.6만 |
|---|
| 2026.03.31 | ₩27,666 | ₩28,735 | ₩27,666 | ₩28,132 | +1.69% | 2.9천 |
|---|
| 2026.03.30 | ₩27,439 | ₩27,452 | ₩27,232 | ₩27,232 | -0.75% | 700 |
|---|
| 2026.03.27 | ₩26,718 | ₩27,259 | ₩26,718 | ₩27,148 | +1.61% | 700 |
|---|
| 2026.03.26 | ₩27,613 | ₩27,613 | ₩27,423 | ₩27,423 | -0.69% | 200 |
|---|
| 2026.03.25 | ₩28,040 | ₩28,080 | ₩28,017 | ₩28,017 | -0.08% | 500 |
|---|
| 2026.03.24 | ₩27,593 | ₩27,593 | ₩27,593 | ₩27,593 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩27,826 | ₩27,826 | ₩27,702 | ₩27,702 | -0.45% | 300 |
|---|
| 2026.03.20 | ₩27,145 | ₩27,145 | ₩27,102 | ₩27,102 | -0.16% | 5.4천 |
|---|
| 2026.03.19 | ₩27,916 | ₩27,916 | ₩27,916 | ₩27,916 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩28,241 | ₩28,241 | ₩27,945 | ₩27,945 | -1.05% | 200 |
|---|
| 2026.03.17 | ₩28,426 | ₩28,426 | ₩28,426 | ₩28,426 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩28,374 | ₩28,378 | ₩28,374 | ₩28,378 | +0.01% | 200 |
|---|
| 2026.03.13 | ₩28,267 | ₩28,267 | ₩27,907 | ₩27,907 | -1.28% | 700 |
|---|
| 2026.03.12 | ₩28,294 | ₩28,302 | ₩28,294 | ₩28,302 | +0.03% | 300 |
|---|
| 2026.03.11 | ₩28,721 | ₩28,721 | ₩28,641 | ₩28,693 | -0.10% | 400 |
|---|
| 2026.03.10 | ₩29,389 | ₩29,389 | ₩28,855 | ₩28,855 | -1.82% | 6.1천 |
|---|
| 2026.03.09 | ₩28,227 | ₩28,707 | ₩28,227 | ₩28,707 | +1.70% | 1.2만 |
|---|
| 2026.03.06 | ₩28,200 | ₩28,466 | ₩28,200 | ₩28,466 | +0.94% | 200 |
|---|
| 2026.03.05 | ₩28,735 | ₩28,735 | ₩28,735 | ₩28,735 | 0.00% | 500 |
|---|
| 2026.03.04 | ₩29,282 | ₩29,349 | ₩29,282 | ₩29,335 | +0.18% | 3천 |
|---|
| 2026.03.03 | ₩28,441 | ₩29,069 | ₩28,401 | ₩28,962 | +1.83% | 1.3천 |
|---|
| 2026.03.02 | ₩30,084 | ₩30,084 | ₩29,850 | ₩29,904 | -0.60% | 1.2천 |
|---|
| 2026.02.27 | ₩30,585 | ₩30,585 | ₩30,506 | ₩30,506 | -0.26% | 900 |
|---|
| 2026.02.26 | ₩30,418 | ₩30,465 | ₩30,418 | ₩30,465 | +0.15% | 900 |
|---|
| 2026.02.25 | ₩30,437 | ₩30,437 | ₩30,437 | ₩30,437 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩30,174 | ₩30,174 | ₩30,174 | ₩30,174 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩30,215 | ₩30,215 | ₩30,111 | ₩30,111 | -0.34% | 500 |
|---|
| 2026.02.20 | ₩30,163 | ₩30,163 | ₩30,163 | ₩30,163 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩29,897 | ₩29,913 | ₩29,857 | ₩29,913 | +0.05% | 1.1천 |
|---|
| 2026.02.18 | ₩30,124 | ₩30,124 | ₩30,044 | ₩30,044 | -0.27% | 100 |
|---|
| 2026.02.17 | ₩29,897 | ₩29,984 | ₩29,897 | ₩29,984 | +0.29% | 2.1천 |
|---|
| 2026.02.13 | ₩30,016 | ₩30,016 | ₩29,991 | ₩30,015 | -0.00% | 300 |
|---|
| 2026.02.12 | ₩30,244 | ₩30,244 | ₩29,937 | ₩29,964 | -0.93% | 2.6천 |
|---|
| 2026.02.11 | ₩30,097 | ₩30,218 | ₩30,097 | ₩30,218 | +0.40% | 800 |
|---|
| 2026.02.10 | ₩30,124 | ₩30,124 | ₩30,091 | ₩30,091 | -0.11% | 600 |
|---|
| 2026.02.09 | ₩29,991 | ₩29,991 | ₩29,991 | ₩29,991 | 0.00% | 1.1천 |
|---|
| 2026.02.06 | ₩29,419 | ₩29,576 | ₩29,389 | ₩29,576 | +0.54% | 3.6천 |
|---|
| 2026.02.05 | ₩29,176 | ₩29,176 | ₩29,059 | ₩29,059 | -0.40% | 300 |
|---|
| 2026.02.04 | ₩29,670 | ₩29,683 | ₩29,483 | ₩29,483 | -0.63% | 1.4천 |
|---|
| 2026.02.03 | ₩29,436 | ₩29,436 | ₩29,424 | ₩29,424 | -0.04% | 500 |
|---|
| 2026.02.02 | ₩29,443 | ₩29,486 | ₩29,443 | ₩29,486 | +0.15% | 400 |
|---|
| 2026.01.30 | ₩29,563 | ₩29,563 | ₩29,229 | ₩29,320 | -0.82% | 2.6천 |
|---|
| 2026.01.29 | ₩29,483 | ₩29,587 | ₩29,474 | ₩29,587 | +0.35% | 1.6천 |
|---|
| 2026.01.28 | ₩29,456 | ₩29,456 | ₩29,376 | ₩29,425 | -0.10% | 2.7천 |
|---|
| 2026.01.27 | ₩29,630 | ₩29,698 | ₩29,600 | ₩29,698 | +0.23% | 2.9천 |
|---|
| 2026.01.26 | ₩29,252 | ₩29,252 | ₩29,252 | ₩29,252 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩29,002 | ₩29,022 | ₩29,002 | ₩29,022 | +0.07% | 200 |
|---|
| 2026.01.22 | ₩28,868 | ₩28,868 | ₩28,856 | ₩28,856 | -0.04% | 100 |
|---|
| 2026.01.21 | ₩28,574 | ₩28,732 | ₩28,428 | ₩28,732 | +0.55% | 900 |
|---|
| 2026.01.20 | ₩28,601 | ₩28,601 | ₩28,465 | ₩28,465 | -0.48% | 200 |
|---|
| 2026.01.16 | ₩28,928 | ₩28,928 | ₩28,928 | ₩28,928 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩28,946 | ₩28,946 | ₩28,946 | ₩28,946 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩28,866 | ₩28,866 | ₩28,866 | ₩28,866 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩28,922 | ₩28,922 | ₩28,842 | ₩28,842 | -0.28% | 1.5천 |
|---|
| 2026.01.12 | ₩29,042 | ₩29,042 | ₩29,029 | ₩29,029 | -0.05% | 500 |
|---|
| 2026.01.09 | ₩28,735 | ₩28,858 | ₩28,735 | ₩28,858 | +0.43% | 7.8천 |
|---|
| 2026.01.08 | ₩28,595 | ₩28,623 | ₩28,595 | ₩28,623 | +0.10% | 2천 |
|---|
| 2026.01.07 | ₩28,628 | ₩28,628 | ₩28,628 | ₩28,628 | 0.00% | 600 |
|---|
| 2026.01.06 | ₩28,697 | ₩28,697 | ₩28,697 | ₩28,697 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩28,693 | ₩28,693 | ₩28,693 | ₩28,693 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩28,347 | ₩28,358 | ₩28,294 | ₩28,358 | +0.04% | 300 |
|---|
| 2025.12.31 | ₩28,134 | ₩28,134 | ₩28,099 | ₩28,106 | -0.10% | 300 |
|---|
| 2025.12.30 | ₩28,521 | ₩28,521 | ₩28,207 | ₩28,207 | -1.10% | 200 |
|---|
| 2025.12.29 | ₩28,761 | ₩28,761 | ₩28,144 | ₩28,154 | -2.11% | 2.3만 |
|---|
| 2025.12.26 | ₩28,294 | ₩28,294 | ₩28,251 | ₩28,251 | -0.15% | 200 |
|---|
| 2025.12.24 | ₩28,267 | ₩28,267 | ₩28,267 | ₩28,267 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩28,207 | ₩28,207 | ₩28,207 | ₩28,207 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩28,000 | ₩28,013 | ₩27,993 | ₩27,993 | -0.02% | 2.1천 |
|---|
| 2025.12.19 | ₩27,963 | ₩27,963 | ₩27,963 | ₩27,963 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩27,878 | ₩27,933 | ₩27,878 | ₩27,886 | +0.03% | 2.1천 |
|---|
| 2025.12.17 | ₩27,666 | ₩27,666 | ₩27,666 | ₩27,666 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩27,866 | ₩27,866 | ₩27,800 | ₩27,800 | -0.24% | 400 |
|---|
| 2025.12.15 | ₩27,936 | ₩27,936 | ₩27,936 | ₩27,936 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩27,916 | ₩27,916 | ₩27,736 | ₩27,736 | -0.65% | 200 |
|---|
| 2025.12.11 | ₩27,873 | ₩27,873 | ₩27,873 | ₩27,873 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩27,514 | ₩27,786 | ₩27,514 | ₩27,786 | +0.99% | 800 |
|---|
| 2025.12.09 | ₩27,366 | ₩27,366 | ₩27,366 | ₩27,366 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩27,412 | ₩27,412 | ₩27,386 | ₩27,400 | -0.04% | 1.9천 |
|---|
| 2025.12.05 | ₩27,492 | ₩27,492 | ₩27,468 | ₩27,468 | -0.09% | 500 |
|---|
| 2025.12.04 | ₩27,399 | ₩27,399 | ₩27,399 | ₩27,399 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩27,480 | ₩27,480 | ₩27,480 | ₩27,480 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩27,265 | ₩27,265 | ₩27,265 | ₩27,265 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩27,301 | ₩27,301 | ₩27,205 | ₩27,205 | -0.35% | 1.2천 |
|---|
| 2025.11.28 | ₩27,301 | ₩27,301 | ₩27,301 | ₩27,301 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩27,212 | ₩27,212 | ₩27,212 | ₩27,212 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩26,651 | ₩26,803 | ₩26,637 | ₩26,803 | +0.57% | 1.3만 |
|---|
| 2025.11.24 | ₩26,653 | ₩26,653 | ₩26,653 | ₩26,653 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩26,577 | ₩26,577 | ₩26,577 | ₩26,577 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩26,122 | ₩26,122 | ₩26,122 | ₩26,122 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩26,611 | ₩26,611 | ₩26,464 | ₩26,536 | -0.28% | 2.1천 |
|---|
| 2025.11.18 | ₩26,584 | ₩26,617 | ₩26,531 | ₩26,617 | +0.13% | 1.4천 |
|---|
| 2025.11.17 | ₩27,065 | ₩27,065 | ₩26,890 | ₩26,890 | -0.65% | 3천 |
|---|
| 2025.11.14 | ₩27,185 | ₩27,217 | ₩27,185 | ₩27,201 | +0.06% | 500 |
|---|
| 2025.11.13 | ₩27,349 | ₩27,349 | ₩27,349 | ₩27,349 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩27,565 | ₩27,565 | ₩27,565 | ₩27,565 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩27,504 | ₩27,504 | ₩27,504 | ₩27,504 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩27,279 | ₩27,279 | ₩27,279 | ₩27,279 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩26,931 | ₩26,977 | ₩26,878 | ₩26,977 | +0.17% | 500 |
|---|
| 2025.11.06 | ₩26,931 | ₩26,931 | ₩26,871 | ₩26,871 | -0.22% | 300 |
|---|
| 2025.11.05 | ₩26,957 | ₩26,957 | ₩26,957 | ₩26,957 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩26,756 | ₩26,756 | ₩26,756 | ₩26,756 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩27,026 | ₩27,078 | ₩27,026 | ₩27,033 | +0.02% | 500 |
|---|
| 2025.10.31 | ₩27,056 | ₩27,056 | ₩27,056 | ₩27,056 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩26,991 | ₩26,991 | ₩26,991 | ₩26,991 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩27,332 | ₩27,332 | ₩27,160 | ₩27,160 | -0.63% | 1.6천 |
|---|
| 2025.10.28 | ₩27,458 | ₩27,458 | ₩27,458 | ₩27,458 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩27,479 | ₩27,479 | ₩27,446 | ₩27,459 | -0.07% | 1천 |
|---|
| 2025.10.24 | ₩27,269 | ₩27,269 | ₩27,253 | ₩27,253 | -0.06% | 100 |
|---|
| 2025.10.23 | ₩27,105 | ₩27,158 | ₩27,105 | ₩27,158 | +0.20% | 300 |
|---|
| 2025.10.22 | ₩27,118 | ₩27,128 | ₩27,118 | ₩27,128 | +0.03% | 200 |
|---|
| 2025.10.21 | ₩27,185 | ₩27,185 | ₩27,184 | ₩27,184 | -0.00% | 900 |
|---|
| 2025.10.20 | ₩27,265 | ₩27,267 | ₩27,252 | ₩27,267 | +0.00% | 100 |
|---|
| 2025.10.17 | ₩26,891 | ₩26,994 | ₩26,891 | ₩26,994 | +0.38% | 300 |
|---|
| 2025.10.16 | ₩27,078 | ₩27,081 | ₩26,997 | ₩26,997 | -0.30% | 10.1만 |
|---|