시장 데이터를 불러오는 중
전체 종목
Pacer Trendpilot US Bond ETF 과거 주가
Pacer Trendpilot US Bond ETF · PTBD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Trendpilot US Bond ETF · PTBD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,616 | ₩24,656 | ₩24,549 | ₩24,629 | +0.05% | 2.6만 |
| 2026.10.08 | ₩24,576 | ₩24,629 | ₩24,569 | ₩24,617 | +0.17% | 9.3천 |
| 2026.10.07 | ₩24,576 | ₩24,656 | ₩24,522 | ₩24,629 | +0.22% | 2만 |
| 2026.10.06 | ₩24,629 | ₩24,669 | ₩24,562 | ₩24,656 | +0.11% | 3.3만 |
| 2026.10.05 | ₩24,589 | ₩24,624 | ₩24,496 | ₩24,538 | -0.21% | 5.1만 |
| 2026.10.02 | ₩24,643 | ₩24,669 | ₩24,576 | ₩24,656 | +0.05% | 12.6만 |
| 2026.10.01 | ₩24,496 | ₩24,564 | ₩24,496 | ₩24,564 | +0.28% | 16.8만 |
| 2026.09.30 | ₩24,616 | ₩24,616 | ₩24,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,536 |
| -0.33% |
| 3.6만 |
| 2026.09.29 | ₩24,603 | ₩24,616 | ₩24,482 | ₩24,591 | -0.05% | 8.7천 |
|---|
| 2026.09.28 | ₩24,750 | ₩24,750 | ₩24,589 | ₩24,669 | -0.32% | 2.9만 |
|---|
| 2026.09.25 | ₩24,816 | ₩24,816 | ₩24,763 | ₩24,774 | -0.17% | 9.9천 |
|---|
| 2026.09.24 | ₩24,870 | ₩24,897 | ₩24,803 | ₩24,830 | -0.16% | 1.5만 |
|---|
| 2026.09.23 | ₩25,164 | ₩25,164 | ₩25,030 | ₩25,037 | -0.50% | 1.8천 |
|---|
| 2026.09.22 | ₩25,177 | ₩25,271 | ₩25,150 | ₩25,204 | +0.11% | 2.2만 |
|---|
| 2026.09.21 | ₩25,177 | ₩25,177 | ₩25,150 | ₩25,171 | -0.03% | 6.3천 |
|---|
| 2026.09.18 | ₩25,160 | ₩25,164 | ₩25,057 | ₩25,144 | -0.06% | 1.9만 |
|---|
| 2026.09.17 | ₩25,204 | ₩25,231 | ₩25,137 | ₩25,164 | -0.16% | 1.8만 |
|---|
| 2026.09.16 | ₩25,184 | ₩25,211 | ₩25,044 | ₩25,152 | -0.13% | 2.1만 |
|---|
| 2026.09.15 | ₩25,150 | ₩25,150 | ₩24,990 | ₩25,117 | -0.13% | 8.4천 |
|---|
| 2026.09.14 | ₩25,168 | ₩25,217 | ₩25,124 | ₩25,184 | +0.06% | 1.6만 |
|---|
| 2026.09.11 | ₩25,260 | ₩25,269 | ₩25,201 | ₩25,209 | -0.20% | 1.6만 |
|---|
| 2026.09.10 | ₩25,177 | ₩25,177 | ₩25,124 | ₩25,134 | -0.17% | 8천 |
|---|
| 2026.09.09 | ₩25,257 | ₩25,297 | ₩25,217 | ₩25,251 | -0.03% | 3.9만 |
|---|
| 2026.09.08 | ₩25,311 | ₩25,324 | ₩25,231 | ₩25,301 | -0.04% | 9.9천 |
|---|
| 2026.09.04 | ₩25,318 | ₩25,318 | ₩25,285 | ₩25,297 | -0.08% | 1만 |
|---|
| 2026.09.03 | ₩25,331 | ₩25,351 | ₩25,324 | ₩25,327 | -0.02% | 9.8천 |
|---|
| 2026.09.02 | ₩25,318 | ₩25,338 | ₩25,297 | ₩25,304 | -0.05% | 2.9천 |
|---|
| 2026.09.01 | ₩25,351 | ₩25,404 | ₩25,324 | ₩25,398 | +0.18% | 1.4만 |
|---|
| 2026.08.31 | ₩25,391 | ₩25,391 | ₩25,358 | ₩25,378 | -0.05% | 1.3만 |
|---|
| 2026.08.28 | ₩25,431 | ₩25,444 | ₩25,364 | ₩25,391 | -0.16% | 1.4만 |
|---|
| 2026.08.27 | ₩25,418 | ₩25,428 | ₩25,391 | ₩25,398 | -0.08% | 6.1천 |
|---|
| 2026.08.26 | ₩25,632 | ₩25,645 | ₩25,605 | ₩25,625 | -0.03% | 5.1천 |
|---|
| 2026.08.25 | ₩25,595 | ₩25,625 | ₩25,595 | ₩25,625 | +0.11% | 2.5천 |
|---|
| 2026.08.24 | ₩25,551 | ₩25,585 | ₩25,551 | ₩25,585 | +0.13% | 2.5천 |
|---|
| 2026.08.21 | ₩25,578 | ₩25,578 | ₩25,553 | ₩25,578 | 0.00% | 4.1천 |
|---|
| 2026.08.20 | ₩25,551 | ₩25,578 | ₩25,538 | ₩25,551 | 0.00% | 7.5천 |
|---|
| 2026.08.19 | ₩25,591 | ₩25,678 | ₩25,538 | ₩25,678 | +0.34% | 1.8만 |
|---|
| 2026.08.18 | ₩25,565 | ₩25,632 | ₩25,530 | ₩25,583 | +0.07% | 2만 |
|---|
| 2026.08.17 | ₩25,618 | ₩25,638 | ₩25,591 | ₩25,598 | -0.08% | 5천 |
|---|
| 2026.08.14 | ₩25,652 | ₩25,658 | ₩25,591 | ₩25,598 | -0.21% | 2.1만 |
|---|
| 2026.08.13 | ₩25,605 | ₩25,672 | ₩25,565 | ₩25,645 | +0.16% | 1.7만 |
|---|
| 2026.08.12 | ₩25,604 | ₩25,618 | ₩25,565 | ₩25,618 | +0.06% | 2.3만 |
|---|
| 2026.08.11 | ₩25,538 | ₩25,565 | ₩25,471 | ₩25,551 | +0.05% | 1.1만 |
|---|
| 2026.08.10 | ₩25,578 | ₩25,632 | ₩25,538 | ₩25,565 | -0.05% | 1만 |
|---|
| 2026.08.07 | ₩25,605 | ₩25,685 | ₩25,525 | ₩25,585 | -0.08% | 1.7만 |
|---|
| 2026.08.06 | ₩25,538 | ₩25,551 | ₩25,485 | ₩25,518 | -0.08% | 1.1만 |
|---|
| 2026.08.05 | ₩25,511 | ₩25,551 | ₩25,497 | ₩25,531 | +0.08% | 9.8천 |
|---|
| 2026.08.04 | ₩25,475 | ₩25,565 | ₩25,458 | ₩25,545 | +0.27% | 1.3만 |
|---|
| 2026.08.03 | ₩25,367 | ₩25,416 | ₩25,367 | ₩25,411 | +0.17% | 8.7천 |
|---|
| 2026.07.31 | ₩25,344 | ₩25,404 | ₩25,344 | ₩25,398 | +0.21% | 1.1만 |
|---|
| 2026.07.30 | ₩25,351 | ₩25,391 | ₩25,340 | ₩25,384 | +0.13% | 7.7천 |
|---|
| 2026.07.29 | ₩25,271 | ₩25,378 | ₩25,251 | ₩25,303 | +0.13% | 3.5만 |
|---|
| 2026.07.28 | ₩25,324 | ₩25,324 | ₩25,244 | ₩25,311 | -0.05% | 3.9천 |
|---|
| 2026.07.27 | ₩25,311 | ₩25,324 | ₩25,283 | ₩25,284 | -0.11% | 6.5천 |
|---|
| 2026.07.24 | ₩25,244 | ₩25,297 | ₩25,244 | ₩25,265 | +0.08% | 1.1만 |
|---|
| 2026.07.23 | ₩25,177 | ₩25,297 | ₩25,177 | ₩25,244 | +0.27% | 4.2천 |
|---|
| 2026.07.22 | ₩25,498 | ₩25,525 | ₩25,444 | ₩25,491 | -0.03% | 6.7천 |
|---|
| 2026.07.21 | ₩25,518 | ₩25,538 | ₩25,485 | ₩25,511 | -0.03% | 4만 |
|---|
| 2026.07.20 | ₩25,571 | ₩25,578 | ₩25,538 | ₩25,545 | -0.10% | 7.4천 |
|---|
| 2026.07.17 | ₩25,525 | ₩25,591 | ₩25,525 | ₩25,565 | +0.16% | 1.4만 |
|---|
| 2026.07.16 | ₩25,565 | ₩25,591 | ₩25,485 | ₩25,565 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩25,558 | ₩25,591 | ₩25,538 | ₩25,565 | +0.03% | 1만 |
|---|
| 2026.07.14 | ₩25,525 | ₩25,538 | ₩25,511 | ₩25,525 | 0.00% | 7.7천 |
|---|
| 2026.07.13 | ₩25,538 | ₩25,538 | ₩25,418 | ₩25,478 | -0.24% | 2.1만 |
|---|
| 2026.07.10 | ₩25,632 | ₩25,632 | ₩25,458 | ₩25,542 | -0.35% | 7.7천 |
|---|
| 2026.07.09 | ₩25,553 | ₩25,585 | ₩25,551 | ₩25,571 | +0.07% | 5천 |
|---|
| 2026.07.08 | ₩25,525 | ₩25,563 | ₩25,485 | ₩25,538 | +0.05% | 2.3만 |
|---|
| 2026.07.07 | ₩25,571 | ₩25,605 | ₩25,565 | ₩25,578 | +0.03% | 1.3만 |
|---|
| 2026.07.06 | ₩25,618 | ₩25,658 | ₩25,551 | ₩25,612 | -0.03% | 2.1만 |
|---|
| 2026.07.02 | ₩25,605 | ₩25,645 | ₩25,605 | ₩25,638 | +0.13% | 8.7천 |
|---|
| 2026.07.01 | ₩25,551 | ₩25,598 | ₩25,551 | ₩25,598 | +0.18% | 7.5천 |
|---|
| 2026.06.30 | ₩25,593 | ₩25,685 | ₩25,591 | ₩25,618 | +0.10% | 6.3만 |
|---|
| 2026.06.29 | ₩25,685 | ₩25,685 | ₩25,565 | ₩25,618 | -0.26% | 2.1만 |
|---|
| 2026.06.26 | ₩25,551 | ₩25,578 | ₩25,538 | ₩25,565 | +0.05% | 1.8만 |
|---|
| 2026.06.25 | ₩25,565 | ₩25,567 | ₩25,538 | ₩25,558 | -0.03% | 6.4천 |
|---|
| 2026.06.24 | ₩25,698 | ₩25,738 | ₩25,685 | ₩25,712 | +0.05% | 8.5천 |
|---|
| 2026.06.23 | ₩25,658 | ₩25,725 | ₩25,658 | ₩25,717 | +0.23% | 9.6천 |
|---|
| 2026.06.22 | ₩25,618 | ₩25,738 | ₩25,618 | ₩25,733 | +0.45% | 5.6천 |
|---|
| 2026.06.18 | ₩25,685 | ₩25,752 | ₩25,658 | ₩25,734 | +0.19% | 1.6만 |
|---|
| 2026.06.17 | ₩25,712 | ₩25,738 | ₩25,605 | ₩25,644 | -0.27% | 8.5천 |
|---|
| 2026.06.16 | ₩25,765 | ₩25,765 | ₩25,698 | ₩25,738 | -0.10% | 3.2천 |
|---|
| 2026.06.15 | ₩25,767 | ₩25,779 | ₩25,685 | ₩25,752 | -0.06% | 1.4만 |
|---|
| 2026.06.12 | ₩25,712 | ₩25,752 | ₩25,705 | ₩25,732 | +0.08% | 6.7천 |
|---|
| 2026.06.11 | ₩25,458 | ₩25,652 | ₩25,458 | ₩25,652 | +0.76% | 7.3천 |
|---|
| 2026.06.10 | ₩25,578 | ₩25,578 | ₩25,458 | ₩25,461 | -0.46% | 6.3천 |
|---|
| 2026.06.09 | ₩25,551 | ₩25,591 | ₩25,485 | ₩25,565 | +0.05% | 2.4만 |
|---|
| 2026.06.08 | ₩25,551 | ₩25,645 | ₩25,498 | ₩25,578 | +0.10% | 3.3만 |
|---|
| 2026.06.05 | ₩25,551 | ₩25,578 | ₩25,530 | ₩25,531 | -0.08% | 6.4천 |
|---|
| 2026.06.04 | ₩25,591 | ₩25,632 | ₩25,591 | ₩25,625 | +0.13% | 5.9천 |
|---|
| 2026.06.03 | ₩25,578 | ₩25,658 | ₩25,570 | ₩25,598 | +0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩25,538 | ₩25,658 | ₩25,538 | ₩25,645 | +0.42% | 7.6천 |
|---|
| 2026.06.01 | ₩25,578 | ₩25,618 | ₩25,574 | ₩25,618 | +0.16% | 6.7천 |
|---|
| 2026.05.29 | ₩25,618 | ₩25,672 | ₩25,618 | ₩25,645 | +0.10% | 3.5천 |
|---|
| 2026.05.28 | ₩25,605 | ₩25,645 | ₩25,565 | ₩25,591 | -0.05% | 1.8만 |
|---|
| 2026.05.27 | ₩25,632 | ₩25,632 | ₩25,591 | ₩25,613 | -0.07% | 2.2만 |
|---|
| 2026.05.26 | ₩25,712 | ₩25,712 | ₩25,565 | ₩25,625 | -0.34% | 8천 |
|---|
| 2026.05.22 | ₩25,551 | ₩25,565 | ₩25,511 | ₩25,538 | -0.05% | 1.5만 |
|---|
| 2026.05.21 | ₩25,471 | ₩25,551 | ₩25,418 | ₩25,531 | +0.24% | 1.8만 |
|---|
| 2026.05.20 | ₩25,498 | ₩25,618 | ₩25,498 | ₩25,578 | +0.31% | 5.2천 |
|---|
| 2026.05.19 | ₩25,451 | ₩25,451 | ₩25,418 | ₩25,431 | -0.08% | 1.1만 |
|---|
| 2026.05.18 | ₩25,565 | ₩25,565 | ₩25,431 | ₩25,444 | -0.47% | 1.5만 |
|---|
| 2026.05.15 | ₩25,525 | ₩25,578 | ₩25,511 | ₩25,511 | -0.05% | 2만 |
|---|
| 2026.05.14 | ₩25,618 | ₩25,708 | ₩25,618 | ₩25,665 | +0.18% | 1만 |
|---|
| 2026.05.13 | ₩25,598 | ₩25,632 | ₩25,578 | ₩25,632 | +0.13% | 28.9만 |
|---|
| 2026.05.12 | ₩25,565 | ₩25,645 | ₩25,565 | ₩25,645 | +0.31% | 2.6만 |
|---|
| 2026.05.11 | ₩25,672 | ₩25,672 | ₩25,591 | ₩25,618 | -0.21% | 2.1만 |
|---|
| 2026.05.08 | ₩25,645 | ₩25,686 | ₩25,645 | ₩25,672 | +0.10% | 1.6만 |
|---|
| 2026.05.07 | ₩25,698 | ₩25,712 | ₩25,578 | ₩25,593 | -0.41% | 4.1만 |
|---|
| 2026.05.06 | ₩25,685 | ₩25,712 | ₩25,665 | ₩25,698 | +0.05% | 7.3천 |
|---|
| 2026.05.05 | ₩25,605 | ₩25,658 | ₩25,578 | ₩25,612 | +0.03% | 2.4만 |
|---|
| 2026.05.04 | ₩25,658 | ₩25,658 | ₩25,458 | ₩25,566 | -0.36% | 2.8만 |
|---|
| 2026.05.01 | ₩25,658 | ₩25,712 | ₩25,645 | ₩25,665 | +0.03% | 8.5천 |
|---|
| 2026.04.30 | ₩25,525 | ₩25,672 | ₩25,525 | ₩25,665 | +0.55% | 1.9만 |
|---|
| 2026.04.29 | ₩25,618 | ₩25,645 | ₩25,551 | ₩25,565 | -0.21% | 6.8천 |
|---|
| 2026.04.28 | ₩25,551 | ₩25,645 | ₩25,551 | ₩25,645 | +0.37% | 1.1만 |
|---|
| 2026.04.27 | ₩25,698 | ₩25,712 | ₩25,658 | ₩25,678 | -0.08% | 1만 |
|---|
| 2026.04.24 | ₩25,645 | ₩25,705 | ₩25,632 | ₩25,645 | 0.00% | 1.9만 |
|---|
| 2026.04.23 | ₩25,712 | ₩25,712 | ₩25,605 | ₩25,632 | -0.31% | 1.9만 |
|---|
| 2026.04.22 | ₩25,793 | ₩25,808 | ₩25,752 | ₩25,791 | -0.01% | 1.4만 |
|---|
| 2026.04.21 | ₩25,805 | ₩25,805 | ₩25,738 | ₩25,755 | -0.20% | 1만 |
|---|
| 2026.04.20 | ₩25,939 | ₩25,939 | ₩25,792 | ₩25,812 | -0.49% | 2.4만 |
|---|
| 2026.04.17 | ₩25,845 | ₩25,872 | ₩25,819 | ₩25,845 | 0.00% | 4.6천 |
|---|
| 2026.04.16 | ₩25,832 | ₩25,885 | ₩25,725 | ₩25,765 | -0.26% | 3만 |
|---|
| 2026.04.15 | ₩25,779 | ₩25,872 | ₩25,645 | ₩25,772 | -0.03% | 2만 |
|---|
| 2026.04.14 | ₩25,752 | ₩25,819 | ₩25,752 | ₩25,779 | +0.10% | 4.8만 |
|---|
| 2026.04.13 | ₩25,565 | ₩25,718 | ₩25,565 | ₩25,718 | +0.60% | 1.2만 |
|---|
| 2026.04.10 | ₩25,698 | ₩25,718 | ₩25,632 | ₩25,634 | -0.25% | 8.2천 |
|---|
| 2026.04.09 | ₩25,685 | ₩25,738 | ₩25,632 | ₩25,701 | +0.06% | 2.2만 |
|---|
| 2026.04.08 | ₩25,752 | ₩25,752 | ₩25,625 | ₩25,694 | -0.22% | 6.3천 |
|---|
| 2026.04.07 | ₩25,538 | ₩25,551 | ₩25,458 | ₩25,538 | 0.00% | 1.5만 |
|---|
| 2026.04.06 | ₩25,525 | ₩25,551 | ₩25,471 | ₩25,525 | 0.00% | 5.4만 |
|---|
| 2026.04.02 | ₩25,351 | ₩25,511 | ₩25,351 | ₩25,498 | +0.58% | 30.5만 |
|---|
| 2026.04.01 | ₩25,351 | ₩25,525 | ₩25,351 | ₩25,431 | +0.32% | 1.9만 |
|---|
| 2026.03.31 | ₩25,318 | ₩25,431 | ₩25,297 | ₩25,364 | +0.18% | 2.9만 |
|---|
| 2026.03.30 | ₩25,191 | ₩25,231 | ₩25,164 | ₩25,177 | -0.05% | 2.6만 |
|---|
| 2026.03.27 | ₩24,977 | ₩25,070 | ₩24,977 | ₩25,029 | +0.21% | 8.3천 |
|---|
| 2026.03.26 | ₩25,124 | ₩25,159 | ₩25,030 | ₩25,037 | -0.35% | 8.7천 |
|---|
| 2026.03.25 | ₩25,297 | ₩25,311 | ₩25,251 | ₩25,271 | -0.11% | 5.9만 |
|---|
| 2026.03.24 | ₩25,184 | ₩25,231 | ₩25,092 | ₩25,184 | 0.00% | 2.2만 |
|---|
| 2026.03.23 | ₩25,217 | ₩25,311 | ₩25,217 | ₩25,284 | +0.26% | 6.3천 |
|---|
| 2026.03.20 | ₩25,284 | ₩25,297 | ₩25,177 | ₩25,184 | -0.40% | 7.3천 |
|---|
| 2026.03.19 | ₩25,391 | ₩25,444 | ₩25,364 | ₩25,424 | +0.13% | 6.4천 |
|---|
| 2026.03.18 | ₩25,498 | ₩25,525 | ₩25,414 | ₩25,414 | -0.33% | 1.4만 |
|---|
| 2026.03.17 | ₩25,525 | ₩25,565 | ₩25,511 | ₩25,511 | -0.05% | 1.9만 |
|---|
| 2026.03.16 | ₩25,498 | ₩25,498 | ₩25,458 | ₩25,471 | -0.10% | 5.8천 |
|---|
| 2026.03.13 | ₩25,444 | ₩25,459 | ₩25,364 | ₩25,384 | -0.24% | 1.2만 |
|---|
| 2026.03.12 | ₩25,444 | ₩25,471 | ₩25,363 | ₩25,418 | -0.11% | 8.9천 |
|---|
| 2026.03.11 | ₩25,538 | ₩25,562 | ₩25,511 | ₩25,517 | -0.08% | 1.3만 |
|---|
| 2026.03.10 | ₩25,685 | ₩25,725 | ₩25,632 | ₩25,637 | -0.19% | 1.1만 |
|---|
| 2026.03.09 | ₩25,511 | ₩25,705 | ₩25,511 | ₩25,698 | +0.73% | 1.5만 |
|---|
| 2026.03.06 | ₩25,551 | ₩25,698 | ₩25,538 | ₩25,625 | +0.29% | 6.7천 |
|---|
| 2026.03.05 | ₩25,551 | ₩25,678 | ₩25,551 | ₩25,672 | +0.47% | 1.7만 |
|---|
| 2026.03.04 | ₩25,738 | ₩25,792 | ₩25,725 | ₩25,745 | +0.03% | 23.1만 |
|---|
| 2026.03.03 | ₩25,725 | ₩25,825 | ₩25,698 | ₩25,783 | +0.22% | 1.7만 |
|---|
| 2026.03.02 | ₩25,752 | ₩25,840 | ₩25,752 | ₩25,832 | +0.31% | 8.4만 |
|---|
| 2026.02.27 | ₩25,832 | ₩25,859 | ₩25,765 | ₩25,825 | -0.03% | 3.7만 |
|---|
| 2026.02.26 | ₩25,899 | ₩25,899 | ₩25,845 | ₩25,899 | 0.00% | 1.7만 |
|---|
| 2026.02.25 | ₩25,885 | ₩25,899 | ₩25,845 | ₩25,892 | +0.03% | 1.1만 |
|---|
| 2026.02.24 | ₩26,006 | ₩26,032 | ₩25,986 | ₩26,007 | +0.01% | 1.7만 |
|---|
| 2026.02.23 | ₩26,059 | ₩26,079 | ₩26,046 | ₩26,046 | -0.05% | 9.7천 |
|---|
| 2026.02.20 | ₩26,046 | ₩26,079 | ₩26,019 | ₩26,071 | +0.10% | 1.7만 |
|---|
| 2026.02.19 | ₩26,073 | ₩26,073 | ₩25,999 | ₩26,046 | -0.10% | 3.1만 |
|---|
| 2026.02.18 | ₩26,032 | ₩26,063 | ₩26,019 | ₩26,053 | +0.08% | 2.3만 |
|---|
| 2026.02.17 | ₩26,019 | ₩26,032 | ₩25,992 | ₩26,012 | -0.03% | 1.4만 |
|---|
| 2026.02.13 | ₩26,032 | ₩26,053 | ₩26,032 | ₩26,041 | +0.03% | 3.8천 |
|---|
| 2026.02.12 | ₩26,079 | ₩26,079 | ₩26,006 | ₩26,016 | -0.24% | 1.2만 |
|---|
| 2026.02.11 | ₩26,046 | ₩26,058 | ₩26,006 | ₩26,032 | -0.05% | 2.2만 |
|---|
| 2026.02.10 | ₩26,006 | ₩26,086 | ₩26,006 | ₩26,032 | +0.10% | 2만 |
|---|
| 2026.02.09 | ₩26,006 | ₩26,046 | ₩25,952 | ₩26,046 | +0.15% | 2.2만 |
|---|
| 2026.02.06 | ₩25,992 | ₩26,032 | ₩25,966 | ₩26,019 | +0.10% | 1.3만 |
|---|
| 2026.02.05 | ₩25,939 | ₩25,966 | ₩25,872 | ₩25,912 | -0.10% | 6.1만 |
|---|
| 2026.02.04 | ₩25,992 | ₩25,999 | ₩25,939 | ₩25,940 | -0.20% | 1.1만 |
|---|
| 2026.02.03 | ₩26,113 | ₩26,139 | ₩25,899 | ₩25,986 | -0.49% | 2.6만 |
|---|
| 2026.02.02 | ₩26,006 | ₩26,019 | ₩25,992 | ₩25,992 | -0.05% | 6.9만 |
|---|
| 2026.01.30 | ₩25,966 | ₩25,999 | ₩25,939 | ₩25,992 | +0.10% | 2.6만 |
|---|
| 2026.01.29 | ₩25,966 | ₩25,979 | ₩25,939 | ₩25,979 | +0.05% | 6.9천 |
|---|
| 2026.01.28 | ₩26,031 | ₩26,031 | ₩25,939 | ₩25,979 | -0.20% | 1.7만 |
|---|
| 2026.01.27 | ₩25,992 | ₩26,028 | ₩25,992 | ₩26,006 | +0.05% | 1.9만 |
|---|
| 2026.01.26 | ₩26,046 | ₩26,046 | ₩25,992 | ₩26,012 | -0.13% | 7.2천 |
|---|
| 2026.01.23 | ₩26,022 | ₩26,022 | ₩25,966 | ₩25,992 | -0.11% | 1.6만 |
|---|
| 2026.01.22 | ₩26,059 | ₩26,059 | ₩26,006 | ₩26,019 | -0.15% | 1.4만 |
|---|
| 2026.01.21 | ₩26,059 | ₩26,099 | ₩26,032 | ₩26,099 | +0.15% | 2.3만 |
|---|
| 2026.01.20 | ₩25,966 | ₩26,046 | ₩25,966 | ₩25,992 | +0.10% | 17.5만 |
|---|
| 2026.01.16 | ₩26,046 | ₩26,073 | ₩26,032 | ₩26,046 | 0.00% | 4.8만 |
|---|
| 2026.01.15 | ₩26,059 | ₩26,059 | ₩26,032 | ₩26,032 | -0.10% | 1.4만 |
|---|
| 2026.01.14 | ₩26,019 | ₩26,046 | ₩26,006 | ₩26,032 | +0.05% | 2.7만 |
|---|
| 2026.01.13 | ₩26,019 | ₩26,059 | ₩26,019 | ₩26,046 | +0.10% | 1.7만 |
|---|
| 2026.01.12 | ₩26,030 | ₩26,032 | ₩25,992 | ₩25,992 | -0.14% | 3.9만 |
|---|
| 2026.01.09 | ₩26,006 | ₩26,046 | ₩26,006 | ₩26,032 | +0.10% | 2.3만 |
|---|
| 2026.01.08 | ₩25,979 | ₩26,006 | ₩25,926 | ₩25,999 | +0.08% | 8.2만 |
|---|
| 2026.01.07 | ₩26,019 | ₩26,045 | ₩25,979 | ₩25,979 | -0.15% | 3.7만 |
|---|
| 2026.01.06 | ₩26,038 | ₩26,038 | ₩25,979 | ₩25,986 | -0.20% | 2만 |
|---|
| 2026.01.05 | ₩25,952 | ₩26,006 | ₩25,939 | ₩26,006 | +0.21% | 2.7만 |
|---|
| 2026.01.02 | ₩25,952 | ₩25,952 | ₩25,912 | ₩25,926 | -0.10% | 12만 |
|---|
| 2025.12.31 | ₩25,959 | ₩25,992 | ₩25,899 | ₩25,926 | -0.13% | 6.5만 |
|---|
| 2025.12.30 | ₩25,939 | ₩25,952 | ₩25,899 | ₩25,912 | -0.10% | 10.5만 |
|---|
| 2025.12.29 | ₩25,912 | ₩25,926 | ₩25,885 | ₩25,926 | +0.05% | 3.4만 |
|---|
| 2025.12.26 | ₩25,952 | ₩25,952 | ₩25,885 | ₩25,899 | -0.21% | 3.4만 |
|---|
| 2025.12.24 | ₩25,885 | ₩25,926 | ₩25,859 | ₩25,885 | 0.00% | 3.2만 |
|---|
| 2025.12.23 | ₩25,855 | ₩25,880 | ₩25,792 | ₩25,872 | +0.07% | 4.6만 |
|---|
| 2025.12.22 | ₩26,077 | ₩26,077 | ₩26,019 | ₩26,066 | -0.04% | 9.9천 |
|---|
| 2025.12.19 | ₩26,073 | ₩26,086 | ₩26,006 | ₩26,059 | -0.05% | 13.4만 |
|---|
| 2025.12.18 | ₩26,073 | ₩26,073 | ₩26,019 | ₩26,059 | -0.05% | 6.3만 |
|---|
| 2025.12.17 | ₩26,019 | ₩26,019 | ₩25,952 | ₩25,992 | -0.10% | 2.7만 |
|---|
| 2025.12.16 | ₩26,019 | ₩26,032 | ₩25,952 | ₩26,032 | +0.05% | 4.4만 |
|---|
| 2025.12.15 | ₩26,073 | ₩26,073 | ₩25,979 | ₩26,073 | 0.00% | 36.4만 |
|---|
| 2025.12.12 | ₩25,939 | ₩26,027 | ₩25,939 | ₩25,999 | +0.23% | 9.7천 |
|---|
| 2025.12.11 | ₩26,086 | ₩26,166 | ₩26,032 | ₩26,086 | 0.00% | 1.8만 |
|---|
| 2025.12.10 | ₩25,966 | ₩26,059 | ₩25,966 | ₩26,046 | +0.31% | 2.9만 |
|---|
| 2025.12.09 | ₩26,073 | ₩26,086 | ₩25,966 | ₩26,046 | -0.10% | 2.4만 |
|---|
| 2025.12.08 | ₩26,032 | ₩26,032 | ₩25,979 | ₩26,012 | -0.08% | 3.5만 |
|---|
| 2025.12.05 | ₩26,139 | ₩26,139 | ₩26,059 | ₩26,073 | -0.26% | 3.4만 |
|---|
| 2025.12.04 | ₩26,153 | ₩26,165 | ₩26,086 | ₩26,113 | -0.15% | 1.9만 |
|---|
| 2025.12.03 | ₩26,233 | ₩26,233 | ₩26,166 | ₩26,213 | -0.08% | 7.7천 |
|---|
| 2025.12.02 | ₩26,126 | ₩26,179 | ₩26,093 | ₩26,175 | +0.19% | 3.6만 |
|---|
| 2025.12.01 | ₩26,166 | ₩26,178 | ₩26,126 | ₩26,134 | -0.12% | 1.2만 |
|---|
| 2025.11.28 | ₩26,460 | ₩26,460 | ₩26,273 | ₩26,286 | -0.66% | 4천 |
|---|
| 2025.11.26 | ₩26,280 | ₩26,348 | ₩26,246 | ₩26,333 | +0.20% | 1.4만 |
|---|
| 2025.11.25 | ₩26,393 | ₩26,393 | ₩26,260 | ₩26,306 | -0.33% | 3.5만 |
|---|
| 2025.11.24 | ₩26,286 | ₩26,326 | ₩26,273 | ₩26,320 | +0.13% | 1.2만 |
|---|
| 2025.11.21 | ₩26,260 | ₩26,313 | ₩26,220 | ₩26,266 | +0.03% | 2.7만 |
|---|
| 2025.11.20 | ₩26,175 | ₩26,220 | ₩26,166 | ₩26,193 | +0.07% | 8.2천 |
|---|
| 2025.11.19 | ₩26,126 | ₩26,179 | ₩26,093 | ₩26,119 | -0.03% | 3.6만 |
|---|
| 2025.11.18 | ₩26,086 | ₩26,193 | ₩26,086 | ₩26,146 | +0.23% | 8.9천 |
|---|
| 2025.11.17 | ₩26,099 | ₩26,126 | ₩26,086 | ₩26,099 | 0.00% | 1.4만 |
|---|
| 2025.11.14 | ₩26,141 | ₩26,141 | ₩26,073 | ₩26,089 | -0.20% | 1.6만 |
|---|
| 2025.11.13 | ₩26,139 | ₩26,166 | ₩26,113 | ₩26,129 | -0.04% | 1.2만 |
|---|
| 2025.11.12 | ₩26,179 | ₩26,233 | ₩26,139 | ₩26,193 | +0.05% | 2.8만 |
|---|
| 2025.11.11 | ₩26,193 | ₩26,193 | ₩26,139 | ₩26,179 | -0.05% | 4만 |
|---|
| 2025.11.10 | ₩26,139 | ₩26,139 | ₩26,074 | ₩26,113 | -0.10% | 2.3만 |
|---|
| 2025.11.07 | ₩26,113 | ₩26,206 | ₩26,113 | ₩26,139 | +0.10% | 2.7만 |
|---|
| 2025.11.06 | ₩26,019 | ₩26,174 | ₩26,019 | ₩26,146 | +0.49% | 2.8만 |
|---|
| 2025.11.05 | ₩25,992 | ₩26,113 | ₩25,992 | ₩26,006 | +0.05% | 3.6만 |
|---|
| 2025.11.04 | ₩26,032 | ₩26,139 | ₩26,032 | ₩26,126 | +0.36% | 1.3만 |
|---|
| 2025.11.03 | ₩25,979 | ₩26,113 | ₩25,979 | ₩26,093 | +0.44% | 2.4만 |
|---|
| 2025.10.31 | ₩26,113 | ₩26,153 | ₩26,073 | ₩26,110 | -0.01% | 3.1만 |
|---|
| 2025.10.30 | ₩26,073 | ₩26,153 | ₩26,073 | ₩26,099 | +0.10% | 1.5만 |
|---|
| 2025.10.29 | ₩26,293 | ₩26,296 | ₩26,066 | ₩26,127 | -0.63% | 2.8만 |
|---|
| 2025.10.28 | ₩26,260 | ₩26,326 | ₩26,193 | ₩26,286 | +0.10% | 2.6만 |
|---|
| 2025.10.27 | ₩26,286 | ₩26,286 | ₩26,220 | ₩26,273 | -0.05% | 2.3만 |
|---|
| 2025.10.24 | ₩26,326 | ₩26,333 | ₩26,253 | ₩26,273 | -0.20% | 3.1만 |
|---|
| 2025.10.23 | ₩26,300 | ₩26,312 | ₩26,233 | ₩26,273 | -0.10% | 1.5만 |
|---|
| 2025.10.22 | ₩26,420 | ₩26,500 | ₩26,420 | ₩26,473 | +0.20% | 2.4만 |
|---|
| 2025.10.21 | ₩26,487 | ₩26,490 | ₩26,440 | ₩26,452 | -0.13% | 1.8만 |
|---|
| 2025.10.20 | ₩26,447 | ₩26,460 | ₩26,433 | ₩26,460 | +0.05% | 2만 |
|---|
| 2025.10.17 | ₩26,407 | ₩26,420 | ₩26,340 | ₩26,393 | -0.05% | 5.2만 |
|---|
| 2025.10.16 | ₩26,484 | ₩26,484 | ₩26,380 | ₩26,393 | -0.34% | 8.9천 |
|---|
| 2025.10.15 | ₩26,447 | ₩26,488 | ₩26,407 | ₩26,433 | -0.05% | 6.5만 |
|---|
| 2025.10.14 | ₩26,273 | ₩26,407 | ₩26,273 | ₩26,340 | +0.25% | 1.8만 |
|---|
| 2025.10.13 | ₩26,273 | ₩26,340 | ₩26,260 | ₩26,340 | +0.25% | 1.8만 |
|---|
| 2025.10.10 | ₩26,393 | ₩26,393 | ₩26,206 | ₩26,206 | -0.71% | 1.4만 |
|---|