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 | ₩31,533 | ₩31,533 | ₩31,533 | ₩31,533 | 0.00% | 8.8만 |
| 2026.10.08 | ₩30,025 | ₩30,145 | ₩30,025 | ₩30,145 | +0.40% | 200 |
| 2026.10.07 | ₩30,205 | ₩30,205 | ₩30,205 | ₩30,205 | 0.00% | 300 |
| 2026.10.06 | ₩31,546 | ₩31,546 | ₩30,531 | ₩30,531 | -3.22% | 3.6천 |
| 2026.10.05 | ₩31,306 | ₩31,306 | ₩30,505 | ₩30,553 | -2.40% | 1.9만 |
| 2026.10.02 | ₩30,485 | ₩30,485 | ₩30,485 | ₩30,485 | 0.00% | 100 |
| 2026.10.01 | ₩30,345 | ₩30,619 | ₩30,172 | ₩30,196 | -0.49% | 800 |
| 2026.09.30 | ₩30,679 | ₩30,732 | ₩30,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,732 |
| +0.17% |
| 1천 |
| 2026.09.29 | ₩30,621 | ₩30,621 | ₩30,621 | ₩30,621 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩30,732 | ₩30,772 | ₩30,588 | ₩30,759 | +0.09% | 1.5천 |
|---|
| 2026.09.25 | ₩30,786 | ₩30,880 | ₩30,786 | ₩30,880 | +0.31% | 1천 |
|---|
| 2026.09.24 | ₩30,612 | ₩30,615 | ₩30,612 | ₩30,615 | +0.01% | 200 |
|---|
| 2026.09.23 | ₩30,699 | ₩30,699 | ₩30,699 | ₩30,699 | 0.00% | 1.8천 |
|---|
| 2026.09.22 | ₩31,205 | ₩31,205 | ₩31,205 | ₩31,205 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩31,131 | ₩31,131 | ₩31,131 | ₩31,131 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩30,800 | ₩30,800 | ₩30,800 | ₩30,800 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩31,319 | ₩31,333 | ₩31,179 | ₩31,219 | -0.32% | 9.4천 |
|---|
| 2026.09.16 | ₩31,012 | ₩31,012 | ₩30,689 | ₩30,689 | -1.04% | 1.9천 |
|---|
| 2026.09.15 | ₩30,745 | ₩30,826 | ₩30,705 | ₩30,772 | +0.09% | 2.5천 |
|---|
| 2026.09.14 | ₩31,004 | ₩31,004 | ₩31,004 | ₩31,004 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩31,266 | ₩31,266 | ₩31,146 | ₩31,193 | -0.23% | 1.8천 |
|---|
| 2026.09.10 | ₩31,092 | ₩31,092 | ₩30,879 | ₩30,879 | -0.69% | 2.1천 |
|---|
| 2026.09.09 | ₩31,134 | ₩31,134 | ₩31,134 | ₩31,134 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩31,509 | ₩31,509 | ₩31,509 | ₩31,509 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,693 | ₩31,693 | ₩31,693 | ₩31,693 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩31,680 | ₩31,680 | ₩31,680 | ₩31,680 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,329 | ₩31,329 | ₩31,329 | ₩31,329 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,151 | ₩31,151 | ₩31,151 | ₩31,151 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,426 | ₩31,459 | ₩31,413 | ₩31,459 | +0.11% | 500 |
|---|
| 2026.08.28 | ₩31,556 | ₩31,556 | ₩31,556 | ₩31,556 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,600 | ₩31,613 | ₩31,560 | ₩31,561 | -0.12% | 2.7천 |
|---|
| 2026.08.26 | ₩31,640 | ₩31,673 | ₩31,640 | ₩31,673 | +0.11% | 1.8천 |
|---|
| 2026.08.25 | ₩31,752 | ₩31,813 | ₩31,746 | ₩31,813 | +0.19% | 2천 |
|---|
| 2026.08.24 | ₩31,560 | ₩31,605 | ₩31,560 | ₩31,605 | +0.14% | 1천 |
|---|
| 2026.08.21 | ₩31,665 | ₩31,665 | ₩31,665 | ₩31,665 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩31,339 | ₩31,339 | ₩31,339 | ₩31,339 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩31,482 | ₩31,482 | ₩31,482 | ₩31,482 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩31,333 | ₩31,333 | ₩31,333 | ₩31,333 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,693 | ₩31,693 | ₩31,693 | ₩31,693 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,737 | ₩31,737 | ₩31,737 | ₩31,737 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩31,793 | ₩31,793 | ₩31,793 | ₩31,793 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩31,676 | ₩31,676 | ₩31,676 | ₩31,676 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩31,693 | ₩31,693 | ₩31,666 | ₩31,666 | -0.08% | 500 |
|---|
| 2026.08.10 | ₩31,626 | ₩31,626 | ₩31,582 | ₩31,582 | -0.14% | 500 |
|---|
| 2026.08.07 | ₩31,760 | ₩31,760 | ₩31,760 | ₩31,760 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,346 | ₩31,346 | ₩31,346 | ₩31,346 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,366 | ₩31,366 | ₩31,366 | ₩31,366 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,373 | ₩31,373 | ₩31,373 | ₩31,373 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,942 | ₩30,942 | ₩30,942 | ₩30,942 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩30,826 | ₩30,826 | ₩30,585 | ₩30,822 | -0.01% | 1.2천 |
|---|
| 2026.07.30 | ₩30,944 | ₩30,944 | ₩30,944 | ₩30,944 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩30,158 | ₩30,158 | ₩30,158 | ₩30,158 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩30,138 | ₩30,325 | ₩30,138 | ₩30,325 | +0.62% | 900 |
|---|
| 2026.07.27 | ₩30,281 | ₩30,281 | ₩30,281 | ₩30,281 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩30,098 | ₩30,098 | ₩30,098 | ₩30,098 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,882 | ₩29,882 | ₩29,882 | ₩29,882 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,338 | ₩30,338 | ₩30,338 | ₩30,338 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,336 | ₩30,336 | ₩30,336 | ₩30,336 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩29,953 | ₩29,953 | ₩29,953 | ₩29,953 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,177 | ₩30,177 | ₩30,177 | ₩30,177 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,240 | ₩30,240 | ₩30,240 | ₩30,240 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩30,488 | ₩30,488 | ₩30,488 | ₩30,488 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,340 | ₩30,340 | ₩30,340 | ₩30,340 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩30,042 | ₩30,042 | ₩30,042 | ₩30,042 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,424 | ₩30,424 | ₩30,424 | ₩30,424 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩30,306 | ₩30,306 | ₩30,306 | ₩30,306 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,202 | ₩30,202 | ₩30,202 | ₩30,202 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩30,412 | ₩30,412 | ₩30,412 | ₩30,412 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩30,780 | ₩30,780 | ₩30,780 | ₩30,780 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩30,559 | ₩30,559 | ₩30,457 | ₩30,457 | -0.33% | 100 |
|---|
| 2026.07.01 | ₩30,112 | ₩30,112 | ₩30,112 | ₩30,112 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩30,361 | ₩30,361 | ₩30,361 | ₩30,361 | 0.00% | 1.1천 |
|---|
| 2026.06.29 | ₩30,302 | ₩30,302 | ₩30,302 | ₩30,302 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩29,958 | ₩29,958 | ₩29,958 | ₩29,958 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩30,105 | ₩30,105 | ₩30,045 | ₩30,045 | -0.20% | 100 |
|---|
| 2026.06.24 | ₩29,837 | ₩29,837 | ₩29,837 | ₩29,837 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩29,937 | ₩29,937 | ₩29,937 | ₩29,937 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩30,532 | ₩30,532 | ₩30,528 | ₩30,528 | -0.01% | 200 |
|---|
| 2026.06.18 | ₩30,553 | ₩30,553 | ₩30,553 | ₩30,553 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩30,599 | ₩30,599 | ₩30,330 | ₩30,330 | -0.88% | 300 |
|---|
| 2026.06.16 | ₩30,507 | ₩30,507 | ₩30,507 | ₩30,507 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩30,432 | ₩30,432 | ₩30,432 | ₩30,432 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩30,209 | ₩30,209 | ₩30,209 | ₩30,209 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩30,090 | ₩30,090 | ₩30,090 | ₩30,090 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩29,168 | ₩29,168 | ₩29,168 | ₩29,168 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩29,718 | ₩29,718 | ₩29,091 | ₩29,492 | -0.76% | 1.3천 |
|---|
| 2026.06.08 | ₩29,518 | ₩29,518 | ₩29,518 | ₩29,518 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩29,531 | ₩29,531 | ₩29,346 | ₩29,346 | -0.63% | 200 |
|---|
| 2026.06.04 | ₩30,004 | ₩30,004 | ₩30,004 | ₩30,004 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩29,754 | ₩29,754 | ₩29,754 | ₩29,754 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩30,048 | ₩30,048 | ₩30,048 | ₩30,048 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩29,891 | ₩29,949 | ₩29,838 | ₩29,949 | +0.19% | 3.2천 |
|---|
| 2026.05.29 | ₩30,069 | ₩30,069 | ₩30,069 | ₩30,069 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩30,077 | ₩30,077 | ₩30,077 | ₩30,077 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩30,225 | ₩30,225 | ₩30,105 | ₩30,133 | -0.30% | 3.2천 |
|---|
| 2026.05.26 | ₩30,228 | ₩30,228 | ₩30,228 | ₩30,228 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩29,945 | ₩29,945 | ₩29,931 | ₩29,931 | -0.04% | 300 |
|---|
| 2026.05.21 | ₩30,090 | ₩30,090 | ₩30,090 | ₩30,090 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩29,531 | ₩29,988 | ₩29,531 | ₩29,988 | +1.55% | 300 |
|---|
| 2026.05.19 | ₩29,524 | ₩29,524 | ₩29,524 | ₩29,524 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩29,531 | ₩29,607 | ₩29,531 | ₩29,607 | +0.26% | 100 |
|---|
| 2026.05.15 | ₩29,348 | ₩29,348 | ₩29,348 | ₩29,348 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩29,938 | ₩29,938 | ₩29,938 | ₩29,938 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩30,013 | ₩30,013 | ₩30,013 | ₩30,013 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩29,638 | ₩29,797 | ₩29,585 | ₩29,797 | +0.54% | 1만 |
|---|
| 2026.05.11 | ₩30,025 | ₩30,025 | ₩29,977 | ₩29,977 | -0.16% | 200 |
|---|
| 2026.05.08 | ₩30,073 | ₩30,073 | ₩30,073 | ₩30,073 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩30,092 | ₩30,092 | ₩29,841 | ₩29,841 | -0.83% | 200 |
|---|
| 2026.05.06 | ₩30,212 | ₩30,332 | ₩30,212 | ₩30,332 | +0.40% | 1.1만 |
|---|
| 2026.05.05 | ₩29,444 | ₩29,444 | ₩29,444 | ₩29,444 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩29,224 | ₩29,251 | ₩29,005 | ₩29,005 | -0.75% | 1.8천 |
|---|
| 2026.05.01 | ₩29,678 | ₩29,678 | ₩29,454 | ₩29,454 | -0.76% | 2.8천 |
|---|
| 2026.04.30 | ₩29,623 | ₩29,623 | ₩29,623 | ₩29,623 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩28,893 | ₩28,893 | ₩28,893 | ₩28,893 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩29,218 | ₩29,218 | ₩29,216 | ₩29,216 | -0.00% | 100 |
|---|
| 2026.04.27 | ₩29,359 | ₩29,359 | ₩29,359 | ₩29,359 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩29,371 | ₩29,464 | ₩29,371 | ₩29,463 | +0.31% | 400 |
|---|
| 2026.04.23 | ₩29,518 | ₩29,565 | ₩29,342 | ₩29,342 | -0.60% | 1.8천 |
|---|
| 2026.04.22 | ₩29,658 | ₩29,658 | ₩29,658 | ₩29,658 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩29,972 | ₩29,972 | ₩29,472 | ₩29,472 | -1.67% | 400 |
|---|
| 2026.04.20 | ₩30,122 | ₩30,122 | ₩30,122 | ₩30,122 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩30,545 | ₩30,545 | ₩30,292 | ₩30,332 | -0.70% | 1.1만 |
|---|
| 2026.04.16 | ₩29,958 | ₩29,958 | ₩29,865 | ₩29,878 | -0.27% | 600 |
|---|
| 2026.04.15 | ₩29,918 | ₩29,974 | ₩29,918 | ₩29,974 | +0.19% | 100 |
|---|
| 2026.04.14 | ₩29,504 | ₩30,030 | ₩29,504 | ₩30,030 | +1.78% | 3.2천 |
|---|
| 2026.04.13 | ₩29,318 | ₩29,713 | ₩29,318 | ₩29,713 | +1.35% | 200 |
|---|
| 2026.04.10 | ₩29,451 | ₩29,545 | ₩29,451 | ₩29,512 | +0.21% | 1.3천 |
|---|
| 2026.04.09 | ₩29,504 | ₩29,545 | ₩29,458 | ₩29,458 | -0.16% | 1.4천 |
|---|
| 2026.04.08 | ₩29,611 | ₩29,618 | ₩29,585 | ₩29,598 | -0.05% | 900 |
|---|
| 2026.04.07 | ₩28,210 | ₩28,430 | ₩28,210 | ₩28,430 | +0.78% | 600 |
|---|
| 2026.04.06 | ₩28,490 | ₩28,490 | ₩28,472 | ₩28,472 | -0.07% | 100 |
|---|
| 2026.04.02 | ₩28,270 | ₩28,357 | ₩28,270 | ₩28,353 | +0.29% | 1.5천 |
|---|
| 2026.04.01 | ₩28,450 | ₩28,624 | ₩28,450 | ₩28,624 | +0.61% | 28.6만 |
|---|
| 2026.03.31 | ₩27,636 | ₩28,704 | ₩27,636 | ₩28,102 | +1.69% | 2.9천 |
|---|
| 2026.03.30 | ₩27,409 | ₩27,423 | ₩27,203 | ₩27,203 | -0.75% | 700 |
|---|
| 2026.03.27 | ₩26,689 | ₩27,229 | ₩26,689 | ₩27,118 | +1.61% | 700 |
|---|
| 2026.03.26 | ₩27,583 | ₩27,583 | ₩27,393 | ₩27,393 | -0.69% | 200 |
|---|
| 2026.03.25 | ₩28,010 | ₩28,050 | ₩27,987 | ₩27,987 | -0.08% | 500 |
|---|
| 2026.03.24 | ₩27,563 | ₩27,563 | ₩27,563 | ₩27,563 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩27,796 | ₩27,796 | ₩27,672 | ₩27,672 | -0.45% | 300 |
|---|
| 2026.03.20 | ₩27,116 | ₩27,116 | ₩27,073 | ₩27,073 | -0.16% | 5.4천 |
|---|
| 2026.03.19 | ₩27,886 | ₩27,886 | ₩27,886 | ₩27,886 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩28,210 | ₩28,210 | ₩27,915 | ₩27,915 | -1.05% | 200 |
|---|
| 2026.03.17 | ₩28,396 | ₩28,396 | ₩28,396 | ₩28,396 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩28,344 | ₩28,348 | ₩28,344 | ₩28,348 | +0.01% | 200 |
|---|
| 2026.03.13 | ₩28,237 | ₩28,237 | ₩27,876 | ₩27,876 | -1.28% | 700 |
|---|
| 2026.03.12 | ₩28,263 | ₩28,271 | ₩28,263 | ₩28,271 | +0.03% | 300 |
|---|
| 2026.03.11 | ₩28,690 | ₩28,690 | ₩28,610 | ₩28,662 | -0.10% | 400 |
|---|
| 2026.03.10 | ₩29,358 | ₩29,358 | ₩28,824 | ₩28,824 | -1.82% | 6.1천 |
|---|
| 2026.03.09 | ₩28,197 | ₩28,676 | ₩28,197 | ₩28,676 | +1.70% | 1.2만 |
|---|
| 2026.03.06 | ₩28,170 | ₩28,436 | ₩28,170 | ₩28,436 | +0.94% | 200 |
|---|
| 2026.03.05 | ₩28,704 | ₩28,704 | ₩28,704 | ₩28,704 | 0.00% | 500 |
|---|
| 2026.03.04 | ₩29,251 | ₩29,318 | ₩29,251 | ₩29,303 | +0.18% | 3천 |
|---|
| 2026.03.03 | ₩28,410 | ₩29,037 | ₩28,370 | ₩28,931 | +1.83% | 1.3천 |
|---|
| 2026.03.02 | ₩30,052 | ₩30,052 | ₩29,818 | ₩29,871 | -0.60% | 1.2천 |
|---|
| 2026.02.27 | ₩30,552 | ₩30,552 | ₩30,473 | ₩30,473 | -0.26% | 900 |
|---|
| 2026.02.26 | ₩30,385 | ₩30,432 | ₩30,385 | ₩30,432 | +0.15% | 900 |
|---|
| 2026.02.25 | ₩30,404 | ₩30,404 | ₩30,404 | ₩30,404 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩30,141 | ₩30,141 | ₩30,141 | ₩30,141 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩30,182 | ₩30,182 | ₩30,078 | ₩30,078 | -0.34% | 500 |
|---|
| 2026.02.20 | ₩30,130 | ₩30,130 | ₩30,130 | ₩30,130 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩29,865 | ₩29,881 | ₩29,825 | ₩29,881 | +0.05% | 1.1천 |
|---|
| 2026.02.18 | ₩30,092 | ₩30,092 | ₩30,012 | ₩30,012 | -0.27% | 100 |
|---|
| 2026.02.17 | ₩29,865 | ₩29,952 | ₩29,865 | ₩29,952 | +0.29% | 2.1천 |
|---|
| 2026.02.13 | ₩29,984 | ₩29,984 | ₩29,958 | ₩29,982 | -0.00% | 300 |
|---|
| 2026.02.12 | ₩30,212 | ₩30,212 | ₩29,905 | ₩29,931 | -0.93% | 2.6천 |
|---|
| 2026.02.11 | ₩30,065 | ₩30,185 | ₩30,065 | ₩30,185 | +0.40% | 800 |
|---|
| 2026.02.10 | ₩30,092 | ₩30,092 | ₩30,058 | ₩30,058 | -0.11% | 600 |
|---|
| 2026.02.09 | ₩29,958 | ₩29,958 | ₩29,958 | ₩29,958 | 0.00% | 1.1천 |
|---|
| 2026.02.06 | ₩29,387 | ₩29,545 | ₩29,358 | ₩29,545 | +0.54% | 3.6천 |
|---|
| 2026.02.05 | ₩29,144 | ₩29,144 | ₩29,028 | ₩29,028 | -0.40% | 300 |
|---|
| 2026.02.04 | ₩29,638 | ₩29,651 | ₩29,451 | ₩29,451 | -0.63% | 1.4천 |
|---|
| 2026.02.03 | ₩29,404 | ₩29,404 | ₩29,392 | ₩29,392 | -0.04% | 500 |
|---|
| 2026.02.02 | ₩29,411 | ₩29,454 | ₩29,411 | ₩29,454 | +0.15% | 400 |
|---|
| 2026.01.30 | ₩29,531 | ₩29,531 | ₩29,198 | ₩29,288 | -0.82% | 2.6천 |
|---|
| 2026.01.29 | ₩29,451 | ₩29,555 | ₩29,442 | ₩29,555 | +0.35% | 1.6천 |
|---|
| 2026.01.28 | ₩29,424 | ₩29,424 | ₩29,344 | ₩29,394 | -0.10% | 2.7천 |
|---|
| 2026.01.27 | ₩29,598 | ₩29,666 | ₩29,569 | ₩29,666 | +0.23% | 2.9천 |
|---|
| 2026.01.26 | ₩29,220 | ₩29,220 | ₩29,220 | ₩29,220 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩28,971 | ₩28,991 | ₩28,971 | ₩28,991 | +0.07% | 200 |
|---|
| 2026.01.22 | ₩28,837 | ₩28,837 | ₩28,825 | ₩28,825 | -0.04% | 100 |
|---|
| 2026.01.21 | ₩28,544 | ₩28,701 | ₩28,397 | ₩28,701 | +0.55% | 900 |
|---|
| 2026.01.20 | ₩28,570 | ₩28,570 | ₩28,434 | ₩28,434 | -0.48% | 200 |
|---|
| 2026.01.16 | ₩28,897 | ₩28,897 | ₩28,897 | ₩28,897 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩28,915 | ₩28,915 | ₩28,915 | ₩28,915 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩28,835 | ₩28,835 | ₩28,835 | ₩28,835 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩28,891 | ₩28,891 | ₩28,811 | ₩28,811 | -0.28% | 1.5천 |
|---|
| 2026.01.12 | ₩29,011 | ₩29,011 | ₩28,997 | ₩28,997 | -0.05% | 500 |
|---|
| 2026.01.09 | ₩28,704 | ₩28,827 | ₩28,704 | ₩28,827 | +0.43% | 7.8천 |
|---|
| 2026.01.08 | ₩28,564 | ₩28,592 | ₩28,564 | ₩28,592 | +0.10% | 2천 |
|---|
| 2026.01.07 | ₩28,597 | ₩28,597 | ₩28,597 | ₩28,597 | 0.00% | 600 |
|---|
| 2026.01.06 | ₩28,666 | ₩28,666 | ₩28,666 | ₩28,666 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩28,662 | ₩28,662 | ₩28,662 | ₩28,662 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩28,317 | ₩28,327 | ₩28,263 | ₩28,327 | +0.04% | 300 |
|---|
| 2025.12.31 | ₩28,103 | ₩28,103 | ₩28,069 | ₩28,075 | -0.10% | 300 |
|---|
| 2025.12.30 | ₩28,490 | ₩28,490 | ₩28,177 | ₩28,177 | -1.10% | 200 |
|---|
| 2025.12.29 | ₩28,730 | ₩28,730 | ₩28,114 | ₩28,123 | -2.11% | 2.3만 |
|---|
| 2025.12.26 | ₩28,263 | ₩28,263 | ₩28,221 | ₩28,221 | -0.15% | 200 |
|---|
| 2025.12.24 | ₩28,237 | ₩28,237 | ₩28,237 | ₩28,237 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩28,177 | ₩28,177 | ₩28,177 | ₩28,177 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩27,970 | ₩27,983 | ₩27,963 | ₩27,963 | -0.02% | 2.1천 |
|---|
| 2025.12.19 | ₩27,932 | ₩27,932 | ₩27,932 | ₩27,932 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩27,848 | ₩27,903 | ₩27,848 | ₩27,856 | +0.03% | 2.1천 |
|---|
| 2025.12.17 | ₩27,636 | ₩27,636 | ₩27,636 | ₩27,636 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩27,836 | ₩27,836 | ₩27,770 | ₩27,770 | -0.24% | 400 |
|---|
| 2025.12.15 | ₩27,906 | ₩27,906 | ₩27,906 | ₩27,906 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩27,886 | ₩27,886 | ₩27,706 | ₩27,706 | -0.65% | 200 |
|---|
| 2025.12.11 | ₩27,843 | ₩27,843 | ₩27,843 | ₩27,843 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩27,484 | ₩27,756 | ₩27,484 | ₩27,756 | +0.99% | 800 |
|---|
| 2025.12.09 | ₩27,336 | ₩27,336 | ₩27,336 | ₩27,336 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩27,383 | ₩27,383 | ₩27,356 | ₩27,371 | -0.04% | 1.9천 |
|---|
| 2025.12.05 | ₩27,463 | ₩27,463 | ₩27,439 | ₩27,439 | -0.09% | 500 |
|---|
| 2025.12.04 | ₩27,369 | ₩27,369 | ₩27,369 | ₩27,369 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩27,451 | ₩27,451 | ₩27,451 | ₩27,451 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩27,236 | ₩27,236 | ₩27,236 | ₩27,236 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩27,272 | ₩27,272 | ₩27,176 | ₩27,176 | -0.35% | 1.2천 |
|---|
| 2025.11.28 | ₩27,272 | ₩27,272 | ₩27,272 | ₩27,272 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩27,183 | ₩27,183 | ₩27,183 | ₩27,183 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩26,622 | ₩26,774 | ₩26,609 | ₩26,774 | +0.57% | 1.3만 |
|---|
| 2025.11.24 | ₩26,625 | ₩26,625 | ₩26,625 | ₩26,625 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩26,549 | ₩26,549 | ₩26,549 | ₩26,549 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩26,094 | ₩26,094 | ₩26,094 | ₩26,094 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩26,582 | ₩26,582 | ₩26,435 | ₩26,507 | -0.28% | 2.1천 |
|---|
| 2025.11.18 | ₩26,555 | ₩26,589 | ₩26,502 | ₩26,589 | +0.13% | 1.4천 |
|---|
| 2025.11.17 | ₩27,036 | ₩27,036 | ₩26,861 | ₩26,861 | -0.65% | 3천 |
|---|
| 2025.11.14 | ₩27,156 | ₩27,188 | ₩27,156 | ₩27,172 | +0.06% | 500 |
|---|
| 2025.11.13 | ₩27,320 | ₩27,320 | ₩27,320 | ₩27,320 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩27,535 | ₩27,535 | ₩27,535 | ₩27,535 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩27,475 | ₩27,475 | ₩27,475 | ₩27,475 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩27,249 | ₩27,249 | ₩27,249 | ₩27,249 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩26,902 | ₩26,948 | ₩26,849 | ₩26,948 | +0.17% | 500 |
|---|
| 2025.11.06 | ₩26,902 | ₩26,902 | ₩26,842 | ₩26,842 | -0.22% | 300 |
|---|
| 2025.11.05 | ₩26,928 | ₩26,928 | ₩26,928 | ₩26,928 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩26,727 | ₩26,727 | ₩26,727 | ₩26,727 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩26,997 | ₩27,049 | ₩26,997 | ₩27,004 | +0.02% | 500 |
|---|
| 2025.10.31 | ₩27,026 | ₩27,026 | ₩27,026 | ₩27,026 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩26,962 | ₩26,962 | ₩26,962 | ₩26,962 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩27,303 | ₩27,303 | ₩27,130 | ₩27,130 | -0.63% | 1.6천 |
|---|
| 2025.10.28 | ₩27,428 | ₩27,428 | ₩27,428 | ₩27,428 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩27,449 | ₩27,449 | ₩27,416 | ₩27,429 | -0.07% | 1천 |
|---|
| 2025.10.24 | ₩27,240 | ₩27,240 | ₩27,224 | ₩27,224 | -0.06% | 100 |
|---|
| 2025.10.23 | ₩27,076 | ₩27,129 | ₩27,076 | ₩27,129 | +0.20% | 300 |
|---|
| 2025.10.22 | ₩27,089 | ₩27,098 | ₩27,089 | ₩27,098 | +0.03% | 200 |
|---|
| 2025.10.21 | ₩27,156 | ₩27,156 | ₩27,155 | ₩27,155 | -0.00% | 900 |
|---|
| 2025.10.20 | ₩27,236 | ₩27,237 | ₩27,223 | ₩27,237 | +0.00% | 100 |
|---|
| 2025.10.17 | ₩26,862 | ₩26,965 | ₩26,862 | ₩26,965 | +0.38% | 300 |
|---|
| 2025.10.16 | ₩27,049 | ₩27,052 | ₩26,968 | ₩26,968 | -0.30% | 10.1만 |
|---|