시장 데이터를 불러오는 중
전체 종목
Pacer TrendpilotTM European Index ETF 과거 주가
Pacer TrendpilotTM European Index ETF · PTEU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer TrendpilotTM European Index ETF · PTEU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,772 | ₩42,846 | ₩42,638 | ₩42,846 | +0.17% | 600 |
| 2026.10.08 | ₩42,531 | ₩42,618 | ₩42,249 | ₩42,618 | +0.20% | 3.6천 |
| 2026.10.07 | ₩42,598 | ₩42,915 | ₩42,598 | ₩42,915 | +0.74% | 500 |
| 2026.10.06 | ₩43,705 | ₩43,705 | ₩43,600 | ₩43,600 | -0.24% | 400 |
| 2026.10.05 | ₩43,222 | ₩43,286 | ₩43,148 | ₩43,286 | +0.15% | 4.1천 |
| 2026.10.02 | ₩43,336 | ₩43,430 | ₩43,309 | ₩43,430 | +0.22% | 1.6천 |
| 2026.10.01 | ₩43,447 | ₩43,447 | ₩43,070 | ₩43,070 | -0.87% | 600 |
| 2026.09.30 | ₩43,785 | ₩43,785 | ₩43,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,785 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,293 | ₩44,293 | ₩44,293 | ₩44,293 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩44,462 | ₩44,591 | ₩44,462 | ₩44,591 | +0.29% | 400 |
|---|
| 2026.09.25 | ₩44,476 | ₩44,483 | ₩44,476 | ₩44,483 | +0.02% | 200 |
|---|
| 2026.09.24 | ₩44,167 | ₩44,194 | ₩44,167 | ₩44,187 | +0.05% | 1.1천 |
|---|
| 2026.09.23 | ₩44,570 | ₩44,570 | ₩44,415 | ₩44,436 | -0.30% | 600 |
|---|
| 2026.09.22 | ₩45,145 | ₩45,145 | ₩44,825 | ₩45,059 | -0.19% | 1.2천 |
|---|
| 2026.09.21 | ₩44,945 | ₩44,960 | ₩44,811 | ₩44,908 | -0.08% | 3.5천 |
|---|
| 2026.09.18 | ₩44,543 | ₩44,543 | ₩44,295 | ₩44,295 | -0.56% | 500 |
|---|
| 2026.09.17 | ₩44,516 | ₩44,905 | ₩44,516 | ₩44,784 | +0.60% | 1.2천 |
|---|
| 2026.09.16 | ₩44,885 | ₩44,885 | ₩44,382 | ₩44,420 | -1.04% | 3.1천 |
|---|
| 2026.09.15 | ₩44,670 | ₩44,670 | ₩44,543 | ₩44,543 | -0.29% | 600 |
|---|
| 2026.09.14 | ₩44,838 | ₩44,838 | ₩44,764 | ₩44,783 | -0.12% | 900 |
|---|
| 2026.09.11 | ₩45,401 | ₩45,491 | ₩45,401 | ₩45,491 | +0.20% | 800 |
|---|
| 2026.09.10 | ₩45,269 | ₩45,269 | ₩45,104 | ₩45,104 | -0.36% | 800 |
|---|
| 2026.09.09 | ₩45,348 | ₩45,522 | ₩45,348 | ₩45,522 | +0.38% | 3.7천 |
|---|
| 2026.09.08 | ₩45,965 | ₩46,018 | ₩45,730 | ₩45,837 | -0.28% | 2만 |
|---|
| 2026.09.04 | ₩45,951 | ₩45,951 | ₩45,643 | ₩45,643 | -0.67% | 1.9천 |
|---|
| 2026.09.03 | ₩45,482 | ₩45,644 | ₩45,482 | ₩45,644 | +0.36% | 1.8천 |
|---|
| 2026.09.02 | ₩45,120 | ₩45,556 | ₩45,120 | ₩45,341 | +0.49% | 1.7천 |
|---|
| 2026.09.01 | ₩45,696 | ₩45,696 | ₩45,314 | ₩45,314 | -0.84% | 800 |
|---|
| 2026.08.31 | ₩45,951 | ₩45,951 | ₩45,737 | ₩45,745 | -0.45% | 700 |
|---|
| 2026.08.28 | ₩46,193 | ₩46,193 | ₩45,886 | ₩45,985 | -0.45% | 600 |
|---|
| 2026.08.27 | ₩46,233 | ₩46,233 | ₩46,045 | ₩46,099 | -0.29% | 1천 |
|---|
| 2026.08.26 | ₩46,543 | ₩46,543 | ₩46,288 | ₩46,387 | -0.33% | 600 |
|---|
| 2026.08.25 | ₩46,423 | ₩46,423 | ₩46,423 | ₩46,423 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,367 | ₩46,367 | ₩46,156 | ₩46,179 | -0.40% | 600 |
|---|
| 2026.08.21 | ₩46,447 | ₩46,447 | ₩46,407 | ₩46,407 | -0.09% | 800 |
|---|
| 2026.08.20 | ₩45,804 | ₩46,059 | ₩45,804 | ₩46,020 | +0.47% | 1.7천 |
|---|
| 2026.08.19 | ₩46,421 | ₩46,421 | ₩46,008 | ₩46,112 | -0.66% | 2.9천 |
|---|
| 2026.08.18 | ₩46,622 | ₩46,622 | ₩46,008 | ₩46,060 | -1.21% | 1.4천 |
|---|
| 2026.08.17 | ₩46,743 | ₩46,743 | ₩46,551 | ₩46,551 | -0.41% | 500 |
|---|
| 2026.08.14 | ₩46,638 | ₩46,638 | ₩46,638 | ₩46,638 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩46,830 | ₩46,830 | ₩46,466 | ₩46,732 | -0.21% | 800 |
|---|
| 2026.08.12 | ₩46,729 | ₩46,729 | ₩46,260 | ₩46,342 | -0.83% | 1.4천 |
|---|
| 2026.08.11 | ₩46,662 | ₩46,810 | ₩46,394 | ₩46,447 | -0.46% | 7.2천 |
|---|
| 2026.08.10 | ₩46,447 | ₩46,447 | ₩46,206 | ₩46,250 | -0.42% | 1천 |
|---|
| 2026.08.07 | ₩46,434 | ₩46,434 | ₩46,260 | ₩46,276 | -0.34% | 800 |
|---|
| 2026.08.06 | ₩45,997 | ₩45,997 | ₩45,997 | ₩45,997 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,233 | ₩46,233 | ₩46,002 | ₩46,002 | -0.50% | 100 |
|---|
| 2026.08.04 | ₩46,005 | ₩46,033 | ₩46,005 | ₩46,033 | +0.06% | 300 |
|---|
| 2026.08.03 | ₩45,495 | ₩45,562 | ₩45,415 | ₩45,463 | -0.07% | 3.7천 |
|---|
| 2026.07.31 | ₩45,026 | ₩45,098 | ₩45,026 | ₩45,098 | +0.16% | 200 |
|---|
| 2026.07.30 | ₩45,079 | ₩45,079 | ₩45,012 | ₩45,049 | -0.07% | 1.4천 |
|---|
| 2026.07.29 | ₩44,183 | ₩44,183 | ₩44,183 | ₩44,183 | 0.00% | 300 |
|---|
| 2026.07.28 | ₩44,073 | ₩44,288 | ₩44,073 | ₩44,261 | +0.43% | 2.4천 |
|---|
| 2026.07.27 | ₩44,442 | ₩44,472 | ₩44,442 | ₩44,472 | +0.07% | 300 |
|---|
| 2026.07.24 | ₩44,315 | ₩44,315 | ₩44,008 | ₩44,008 | -0.69% | 7.9천 |
|---|
| 2026.07.23 | ₩43,483 | ₩44,006 | ₩43,483 | ₩43,781 | +0.68% | 3.7천 |
|---|
| 2026.07.22 | ₩44,838 | ₩44,838 | ₩44,476 | ₩44,590 | -0.55% | 4.2천 |
|---|
| 2026.07.21 | ₩44,838 | ₩44,838 | ₩44,583 | ₩44,759 | -0.18% | 2천 |
|---|
| 2026.07.20 | ₩44,194 | ₩44,194 | ₩43,799 | ₩43,799 | -0.90% | 1.1천 |
|---|
| 2026.07.17 | ₩44,489 | ₩44,489 | ₩44,193 | ₩44,193 | -0.67% | 300 |
|---|
| 2026.07.16 | ₩44,516 | ₩44,516 | ₩44,301 | ₩44,370 | -0.33% | 1.9천 |
|---|
| 2026.07.15 | ₩44,649 | ₩44,690 | ₩44,516 | ₩44,680 | +0.07% | 1.7천 |
|---|
| 2026.07.14 | ₩44,489 | ₩44,597 | ₩44,194 | ₩44,308 | -0.41% | 7.3천 |
|---|
| 2026.07.13 | ₩43,993 | ₩43,993 | ₩43,993 | ₩43,993 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,690 | ₩44,690 | ₩44,221 | ₩44,369 | -0.72% | 4.7천 |
|---|
| 2026.07.09 | ₩44,489 | ₩44,583 | ₩44,438 | ₩44,438 | -0.11% | 1천 |
|---|
| 2026.07.08 | ₩44,141 | ₩44,200 | ₩43,899 | ₩44,200 | +0.13% | 700 |
|---|
| 2026.07.07 | ₩45,122 | ₩45,122 | ₩44,711 | ₩44,711 | -0.91% | 1.5천 |
|---|
| 2026.07.06 | ₩45,227 | ₩45,287 | ₩45,227 | ₩45,287 | +0.13% | 200 |
|---|
| 2026.07.02 | ₩45,234 | ₩45,234 | ₩44,865 | ₩44,918 | -0.70% | 1.2천 |
|---|
| 2026.07.01 | ₩44,322 | ₩44,430 | ₩44,234 | ₩44,430 | +0.25% | 2.1천 |
|---|
| 2026.06.30 | ₩44,610 | ₩44,684 | ₩43,768 | ₩44,684 | +0.17% | 2.8천 |
|---|
| 2026.06.29 | ₩44,000 | ₩44,395 | ₩44,000 | ₩44,322 | +0.73% | 1.8천 |
|---|
| 2026.06.26 | ₩43,866 | ₩43,866 | ₩43,866 | ₩43,866 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,234 | ₩44,234 | ₩44,100 | ₩44,128 | -0.24% | 700 |
|---|
| 2026.06.24 | ₩43,778 | ₩43,778 | ₩43,671 | ₩43,682 | -0.22% | 1.2천 |
|---|
| 2026.06.23 | ₩44,167 | ₩44,328 | ₩43,819 | ₩43,959 | -0.47% | 1천 |
|---|
| 2026.06.22 | ₩44,872 | ₩44,872 | ₩44,833 | ₩44,833 | -0.09% | 400 |
|---|
| 2026.06.18 | ₩44,838 | ₩44,872 | ₩44,838 | ₩44,872 | +0.07% | 500 |
|---|
| 2026.06.17 | ₩45,341 | ₩45,341 | ₩44,961 | ₩44,961 | -0.84% | 2.4천 |
|---|
| 2026.06.16 | ₩44,922 | ₩44,922 | ₩44,922 | ₩44,922 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩45,173 | ₩45,173 | ₩44,770 | ₩44,770 | -0.89% | 600 |
|---|
| 2026.06.12 | ₩44,301 | ₩44,744 | ₩44,301 | ₩44,731 | +0.97% | 900 |
|---|
| 2026.06.11 | ₩43,752 | ₩44,516 | ₩43,752 | ₩44,516 | +1.75% | 1.1천 |
|---|
| 2026.06.10 | ₩43,450 | ₩43,457 | ₩43,188 | ₩43,203 | -0.57% | 2.3천 |
|---|
| 2026.06.09 | ₩44,154 | ₩44,194 | ₩43,463 | ₩43,463 | -1.56% | 600 |
|---|
| 2026.06.08 | ₩43,443 | ₩43,443 | ₩43,068 | ₩43,262 | -0.42% | 2.2천 |
|---|
| 2026.06.05 | ₩43,108 | ₩43,108 | ₩42,866 | ₩42,974 | -0.31% | 1.1천 |
|---|
| 2026.06.04 | ₩44,060 | ₩44,060 | ₩43,934 | ₩44,000 | -0.14% | 800 |
|---|
| 2026.06.03 | ₩43,792 | ₩43,792 | ₩43,644 | ₩43,780 | -0.03% | 900 |
|---|
| 2026.06.02 | ₩44,221 | ₩44,221 | ₩44,060 | ₩44,082 | -0.32% | 1.6천 |
|---|
| 2026.06.01 | ₩43,242 | ₩43,943 | ₩43,242 | ₩43,943 | +1.62% | 500 |
|---|
| 2026.05.29 | ₩44,123 | ₩44,123 | ₩44,123 | ₩44,123 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩43,778 | ₩44,060 | ₩43,778 | ₩43,879 | +0.23% | 700 |
|---|
| 2026.05.27 | ₩44,141 | ₩44,141 | ₩44,073 | ₩44,073 | -0.15% | 3.6천 |
|---|
| 2026.05.26 | ₩44,181 | ₩44,181 | ₩44,181 | ₩44,181 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩43,698 | ₩43,698 | ₩43,296 | ₩43,494 | -0.47% | 1.9천 |
|---|
| 2026.05.21 | ₩43,289 | ₩43,608 | ₩43,289 | ₩43,608 | +0.74% | 1.5천 |
|---|
| 2026.05.20 | ₩42,732 | ₩42,786 | ₩42,732 | ₩42,786 | +0.13% | 800 |
|---|
| 2026.05.19 | ₩42,571 | ₩42,571 | ₩42,316 | ₩42,334 | -0.56% | 1.4천 |
|---|
| 2026.05.18 | ₩42,679 | ₩42,679 | ₩42,410 | ₩42,607 | -0.17% | 1천 |
|---|
| 2026.05.15 | ₩42,316 | ₩42,316 | ₩42,149 | ₩42,149 | -0.40% | 1천 |
|---|
| 2026.05.14 | ₩43,069 | ₩43,121 | ₩42,840 | ₩42,840 | -0.53% | 700 |
|---|
| 2026.05.13 | ₩43,068 | ₩43,102 | ₩43,068 | ₩43,102 | +0.08% | 800 |
|---|
| 2026.05.12 | ₩42,759 | ₩43,188 | ₩42,538 | ₩42,830 | +0.17% | 2.6천 |
|---|
| 2026.05.11 | ₩43,363 | ₩43,363 | ₩43,133 | ₩43,133 | -0.53% | 600 |
|---|
| 2026.05.08 | ₩43,530 | ₩43,644 | ₩43,416 | ₩43,561 | +0.07% | 3.3천 |
|---|
| 2026.05.07 | ₩43,875 | ₩43,875 | ₩43,030 | ₩43,030 | -1.93% | 800 |
|---|
| 2026.05.06 | ₩43,872 | ₩44,100 | ₩43,872 | ₩44,086 | +0.49% | 600 |
|---|
| 2026.05.05 | ₩43,000 | ₩43,000 | ₩42,742 | ₩42,742 | -0.60% | 300 |
|---|
| 2026.05.04 | ₩41,807 | ₩41,834 | ₩41,807 | ₩41,834 | +0.06% | 300 |
|---|
| 2026.05.01 | ₩42,904 | ₩42,999 | ₩42,901 | ₩42,901 | -0.01% | 1.4천 |
|---|
| 2026.04.30 | ₩42,491 | ₩42,504 | ₩42,491 | ₩42,504 | +0.03% | 600 |
|---|
| 2026.04.29 | ₩42,149 | ₩42,149 | ₩41,800 | ₩41,800 | -0.83% | 900 |
|---|
| 2026.04.28 | ₩42,263 | ₩42,397 | ₩42,249 | ₩42,310 | +0.11% | 1.3천 |
|---|
| 2026.04.27 | ₩42,933 | ₩42,933 | ₩42,471 | ₩42,471 | -1.08% | 1.1천 |
|---|
| 2026.04.24 | ₩42,452 | ₩42,590 | ₩42,451 | ₩42,590 | +0.33% | 1.6천 |
|---|
| 2026.04.23 | ₩42,169 | ₩42,269 | ₩42,169 | ₩42,269 | +0.24% | 500 |
|---|
| 2026.04.22 | ₩42,806 | ₩42,806 | ₩42,653 | ₩42,653 | -0.36% | 600 |
|---|
| 2026.04.21 | ₩42,709 | ₩42,709 | ₩42,709 | ₩42,709 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩43,605 | ₩43,605 | ₩43,605 | ₩43,605 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩43,828 | ₩43,828 | ₩43,828 | ₩43,828 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩43,214 | ₩43,214 | ₩43,054 | ₩43,145 | -0.16% | 4천 |
|---|
| 2026.04.15 | ₩43,306 | ₩43,306 | ₩43,306 | ₩43,306 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩43,510 | ₩43,658 | ₩43,483 | ₩43,498 | -0.03% | 2.9천 |
|---|
| 2026.04.13 | ₩42,652 | ₩42,869 | ₩42,652 | ₩42,869 | +0.51% | 400 |
|---|
| 2026.04.10 | ₩42,826 | ₩42,920 | ₩42,605 | ₩42,605 | -0.52% | 900 |
|---|
| 2026.04.09 | ₩42,412 | ₩42,613 | ₩42,412 | ₩42,613 | +0.47% | 700 |
|---|
| 2026.04.08 | ₩42,263 | ₩42,759 | ₩42,263 | ₩42,599 | +0.80% | 2.3천 |
|---|
| 2026.04.07 | ₩40,345 | ₩40,783 | ₩40,345 | ₩40,783 | +1.09% | 1.5천 |
|---|
| 2026.04.06 | ₩40,586 | ₩40,919 | ₩40,586 | ₩40,919 | +0.82% | 300 |
|---|
| 2026.04.02 | ₩39,889 | ₩40,466 | ₩39,889 | ₩40,197 | +0.77% | 1.2만 |
|---|
| 2026.04.01 | ₩40,908 | ₩40,995 | ₩40,590 | ₩40,590 | -0.78% | 5.1천 |
|---|
| 2026.03.31 | ₩39,540 | ₩40,117 | ₩39,540 | ₩39,969 | +1.09% | 3.1천 |
|---|
| 2026.03.30 | ₩38,883 | ₩38,977 | ₩38,829 | ₩38,906 | +0.06% | 800 |
|---|
| 2026.03.27 | ₩38,896 | ₩39,179 | ₩38,816 | ₩38,832 | -0.17% | 3.3천 |
|---|
| 2026.03.26 | ₩39,822 | ₩39,822 | ₩39,130 | ₩39,130 | -1.74% | 1.2천 |
|---|
| 2026.03.25 | ₩39,956 | ₩40,197 | ₩39,956 | ₩39,980 | +0.06% | 900 |
|---|
| 2026.03.24 | ₩39,332 | ₩39,808 | ₩39,332 | ₩39,701 | +0.94% | 2.2천 |
|---|
| 2026.03.23 | ₩40,144 | ₩40,144 | ₩39,527 | ₩39,917 | -0.56% | 3.5천 |
|---|
| 2026.03.20 | ₩39,312 | ₩39,312 | ₩38,695 | ₩38,868 | -1.13% | 700 |
|---|
| 2026.03.19 | ₩38,843 | ₩40,153 | ₩38,843 | ₩40,153 | +3.37% | 900 |
|---|
| 2026.03.18 | ₩40,546 | ₩40,546 | ₩40,110 | ₩40,110 | -1.08% | 600 |
|---|
| 2026.03.17 | ₩40,881 | ₩40,975 | ₩40,546 | ₩40,546 | -0.82% | 1.6천 |
|---|
| 2026.03.16 | ₩40,573 | ₩40,597 | ₩40,457 | ₩40,597 | +0.06% | 1.1천 |
|---|
| 2026.03.13 | ₩40,559 | ₩40,559 | ₩39,910 | ₩39,910 | -1.60% | 600 |
|---|
| 2026.03.12 | ₩40,533 | ₩40,533 | ₩40,385 | ₩40,412 | -0.30% | 1.1천 |
|---|
| 2026.03.11 | ₩41,056 | ₩41,056 | ₩41,038 | ₩41,038 | -0.04% | 500 |
|---|
| 2026.03.10 | ₩41,391 | ₩41,579 | ₩41,257 | ₩41,320 | -0.17% | 4.3천 |
|---|
| 2026.03.09 | ₩39,862 | ₩41,081 | ₩39,862 | ₩41,081 | +3.06% | 1.8천 |
|---|
| 2026.03.06 | ₩40,479 | ₩40,687 | ₩40,479 | ₩40,687 | +0.51% | 1.6천 |
|---|
| 2026.03.05 | ₩41,337 | ₩41,445 | ₩40,640 | ₩40,787 | -1.33% | 3.1천 |
|---|
| 2026.03.04 | ₩41,980 | ₩42,062 | ₩41,980 | ₩42,062 | +0.19% | 2.9천 |
|---|
| 2026.03.03 | ₩40,761 | ₩41,196 | ₩40,653 | ₩41,196 | +1.07% | 1.4천 |
|---|
| 2026.03.02 | ₩43,269 | ₩43,269 | ₩42,638 | ₩42,732 | -1.24% | 4.4천 |
|---|
| 2026.02.27 | ₩44,100 | ₩44,221 | ₩44,100 | ₩44,167 | +0.15% | 1.2천 |
|---|
| 2026.02.26 | ₩44,301 | ₩44,436 | ₩44,087 | ₩44,393 | +0.21% | 1.9천 |
|---|
| 2026.02.25 | ₩44,543 | ₩44,543 | ₩44,543 | ₩44,543 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩44,047 | ₩44,181 | ₩43,913 | ₩43,980 | -0.15% | 5.1천 |
|---|
| 2026.02.23 | ₩44,154 | ₩44,154 | ₩43,941 | ₩44,052 | -0.23% | 5.7천 |
|---|
| 2026.02.20 | ₩44,033 | ₩44,061 | ₩43,866 | ₩44,061 | +0.06% | 900 |
|---|
| 2026.02.19 | ₩43,188 | ₩44,229 | ₩43,139 | ₩43,625 | +1.01% | 3.5천 |
|---|
| 2026.02.18 | ₩44,020 | ₩44,033 | ₩43,799 | ₩43,799 | -0.50% | 1.8천 |
|---|
| 2026.02.17 | ₩43,524 | ₩43,524 | ₩43,376 | ₩43,517 | -0.02% | 1.1천 |
|---|
| 2026.02.13 | ₩43,537 | ₩43,571 | ₩43,228 | ₩43,228 | -0.71% | 4천 |
|---|
| 2026.02.12 | ₩43,953 | ₩43,953 | ₩43,510 | ₩43,510 | -1.01% | 1.7천 |
|---|
| 2026.02.11 | ₩44,033 | ₩44,033 | ₩43,577 | ₩43,863 | -0.39% | 5.1천 |
|---|
| 2026.02.10 | ₩43,980 | ₩44,099 | ₩43,926 | ₩43,926 | -0.12% | 3.1천 |
|---|
| 2026.02.09 | ₩43,698 | ₩43,980 | ₩43,698 | ₩43,832 | +0.31% | 2.9천 |
|---|
| 2026.02.06 | ₩43,081 | ₩43,269 | ₩43,081 | ₩43,084 | +0.01% | 2천 |
|---|
| 2026.02.05 | ₩43,081 | ₩43,081 | ₩42,502 | ₩42,719 | -0.84% | 3.7천 |
|---|
| 2026.02.04 | ₩43,215 | ₩43,215 | ₩42,799 | ₩43,000 | -0.50% | 700 |
|---|
| 2026.02.03 | ₩42,960 | ₩43,121 | ₩42,719 | ₩43,121 | +0.37% | 11.3만 |
|---|
| 2026.02.02 | ₩43,141 | ₩43,255 | ₩43,141 | ₩43,228 | +0.20% | 2.4천 |
|---|
| 2026.01.30 | ₩43,135 | ₩43,200 | ₩42,960 | ₩42,982 | -0.35% | 3천 |
|---|
| 2026.01.29 | ₩43,845 | ₩43,845 | ₩43,094 | ₩43,363 | -1.10% | 5.9천 |
|---|
| 2026.01.28 | ₩43,279 | ₩43,279 | ₩43,159 | ₩43,159 | -0.28% | 5.3천 |
|---|
| 2026.01.27 | ₩43,497 | ₩43,758 | ₩43,497 | ₩43,758 | +0.60% | 1.5천 |
|---|
| 2026.01.26 | ₩43,108 | ₩43,141 | ₩43,108 | ₩43,141 | +0.08% | 1천 |
|---|
| 2026.01.23 | ₩42,370 | ₩42,614 | ₩42,370 | ₩42,614 | +0.58% | 2.6천 |
|---|
| 2026.01.22 | ₩42,618 | ₩42,618 | ₩42,530 | ₩42,530 | -0.21% | 500 |
|---|
| 2026.01.21 | ₩41,874 | ₩42,437 | ₩40,573 | ₩42,367 | +1.18% | 4천 |
|---|
| 2026.01.20 | ₩41,351 | ₩41,785 | ₩41,351 | ₩41,785 | +1.05% | 2천 |
|---|
| 2026.01.16 | ₩42,223 | ₩42,303 | ₩42,155 | ₩42,296 | +0.17% | 2.7천 |
|---|
| 2026.01.15 | ₩42,504 | ₩42,504 | ₩42,437 | ₩42,464 | -0.09% | 700 |
|---|
| 2026.01.14 | ₩42,524 | ₩42,524 | ₩42,359 | ₩42,377 | -0.35% | 2.3천 |
|---|
| 2026.01.13 | ₩42,582 | ₩42,679 | ₩42,437 | ₩42,585 | +0.01% | 2.4만 |
|---|
| 2026.01.12 | ₩42,652 | ₩42,652 | ₩42,547 | ₩42,547 | -0.25% | 1.1천 |
|---|
| 2026.01.09 | ₩42,223 | ₩42,443 | ₩42,223 | ₩42,443 | +0.52% | 1.2천 |
|---|
| 2026.01.08 | ₩42,102 | ₩42,102 | ₩42,021 | ₩42,055 | -0.11% | 2.5천 |
|---|
| 2026.01.07 | ₩42,182 | ₩42,263 | ₩42,176 | ₩42,176 | -0.02% | 5.5천 |
|---|
| 2026.01.06 | ₩42,223 | ₩42,223 | ₩42,155 | ₩42,223 | 0.00% | 2.3천 |
|---|
| 2026.01.05 | ₩43,014 | ₩43,014 | ₩41,941 | ₩42,017 | -2.32% | 5.9천 |
|---|
| 2026.01.02 | ₩41,874 | ₩41,954 | ₩41,673 | ₩41,746 | -0.30% | 3.1천 |
|---|
| 2025.12.31 | ₩41,431 | ₩41,498 | ₩41,210 | ₩41,210 | -0.53% | 900 |
|---|
| 2025.12.30 | ₩41,646 | ₩41,646 | ₩41,502 | ₩41,502 | -0.34% | 400 |
|---|
| 2025.12.29 | ₩41,753 | ₩42,173 | ₩41,753 | ₩41,847 | +0.22% | 1.5천 |
|---|
| 2025.12.26 | ₩42,088 | ₩42,123 | ₩42,035 | ₩42,123 | +0.08% | 400 |
|---|
| 2025.12.24 | ₩41,525 | ₩42,209 | ₩41,525 | ₩42,023 | +1.20% | 400 |
|---|
| 2025.12.23 | ₩42,024 | ₩42,024 | ₩41,941 | ₩41,974 | -0.12% | 1천 |
|---|
| 2025.12.22 | ₩41,995 | ₩42,008 | ₩41,807 | ₩41,934 | -0.14% | 1.5천 |
|---|
| 2025.12.19 | ₩41,941 | ₩41,941 | ₩41,855 | ₩41,855 | -0.20% | 300 |
|---|
| 2025.12.18 | ₩41,726 | ₩41,726 | ₩41,516 | ₩41,516 | -0.50% | 1.9천 |
|---|
| 2025.12.17 | ₩41,539 | ₩41,539 | ₩41,310 | ₩41,433 | -0.26% | 2.2천 |
|---|
| 2025.12.16 | ₩41,834 | ₩41,847 | ₩41,518 | ₩41,666 | -0.40% | 2.6천 |
|---|
| 2025.12.15 | ₩41,874 | ₩41,874 | ₩41,686 | ₩41,686 | -0.45% | 800 |
|---|
| 2025.12.12 | ₩41,391 | ₩41,927 | ₩41,391 | ₩41,498 | +0.26% | 3.6천 |
|---|
| 2025.12.11 | ₩41,297 | ₩41,736 | ₩41,297 | ₩41,736 | +1.06% | 1.5천 |
|---|
| 2025.12.10 | ₩40,982 | ₩41,463 | ₩40,935 | ₩41,463 | +1.17% | 7천 |
|---|
| 2025.12.09 | ₩41,069 | ₩41,069 | ₩40,841 | ₩40,901 | -0.41% | 1.3만 |
|---|
| 2025.12.08 | ₩41,211 | ₩41,223 | ₩41,136 | ₩41,223 | +0.03% | 700 |
|---|
| 2025.12.05 | ₩41,391 | ₩41,391 | ₩41,078 | ₩41,078 | -0.76% | 6천 |
|---|
| 2025.12.04 | ₩41,158 | ₩41,196 | ₩41,158 | ₩41,196 | +0.09% | 300 |
|---|
| 2025.12.03 | ₩41,109 | ₩41,136 | ₩41,056 | ₩41,136 | +0.07% | 5.2만 |
|---|
| 2025.12.02 | ₩40,922 | ₩40,922 | ₩40,777 | ₩40,848 | -0.18% | 1.1천 |
|---|
| 2025.12.01 | ₩40,761 | ₩40,948 | ₩40,761 | ₩40,761 | 0.00% | 2.5천 |
|---|
| 2025.11.28 | ₩40,864 | ₩40,864 | ₩40,864 | ₩40,864 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩40,573 | ₩40,747 | ₩40,573 | ₩40,681 | +0.27% | 600 |
|---|
| 2025.11.25 | ₩39,956 | ₩40,318 | ₩39,956 | ₩40,251 | +0.74% | 2.9천 |
|---|
| 2025.11.24 | ₩39,808 | ₩39,808 | ₩39,645 | ₩39,645 | -0.41% | 300 |
|---|
| 2025.11.21 | ₩39,151 | ₩39,647 | ₩39,063 | ₩39,627 | +1.22% | 4만 |
|---|
| 2025.11.20 | ₩40,018 | ₩40,018 | ₩39,071 | ₩39,071 | -2.37% | 2.1천 |
|---|
| 2025.11.19 | ₩39,413 | ₩39,544 | ₩39,413 | ₩39,544 | +0.33% | 1.1천 |
|---|
| 2025.11.18 | ₩39,816 | ₩39,816 | ₩39,433 | ₩39,433 | -0.96% | 600 |
|---|
| 2025.11.17 | ₩40,184 | ₩40,613 | ₩40,042 | ₩40,042 | -0.35% | 1.8천 |
|---|
| 2025.11.14 | ₩40,573 | ₩40,644 | ₩40,573 | ₩40,644 | +0.18% | 900 |
|---|
| 2025.11.13 | ₩41,351 | ₩41,351 | ₩41,029 | ₩41,029 | -0.78% | 1.5만 |
|---|
| 2025.11.12 | ₩41,196 | ₩41,270 | ₩41,123 | ₩41,253 | +0.14% | 6.5만 |
|---|
| 2025.11.11 | ₩40,680 | ₩40,962 | ₩40,680 | ₩40,880 | +0.49% | 4.7만 |
|---|
| 2025.11.10 | ₩40,425 | ₩40,533 | ₩40,311 | ₩40,519 | +0.23% | 5.2만 |
|---|
| 2025.11.07 | ₩39,768 | ₩40,009 | ₩39,741 | ₩39,969 | +0.51% | 1.8만 |
|---|
| 2025.11.06 | ₩39,996 | ₩40,023 | ₩39,891 | ₩39,891 | -0.26% | 7.7천 |
|---|
| 2025.11.05 | ₩40,063 | ₩40,157 | ₩40,023 | ₩40,154 | +0.23% | 1.9천 |
|---|
| 2025.11.04 | ₩39,942 | ₩39,942 | ₩39,865 | ₩39,870 | -0.18% | 2.1천 |
|---|
| 2025.11.03 | ₩40,331 | ₩40,372 | ₩40,243 | ₩40,331 | 0.00% | 2.6천 |
|---|
| 2025.10.31 | ₩40,385 | ₩40,385 | ₩40,170 | ₩40,260 | -0.31% | 1.6천 |
|---|
| 2025.10.30 | ₩40,499 | ₩40,546 | ₩40,412 | ₩40,494 | -0.01% | 8.4천 |
|---|
| 2025.10.29 | ₩40,922 | ₩40,922 | ₩40,586 | ₩40,680 | -0.59% | 1.8천 |
|---|
| 2025.10.28 | ₩40,927 | ₩40,948 | ₩40,814 | ₩40,841 | -0.21% | 3.1천 |
|---|
| 2025.10.27 | ₩40,940 | ₩40,940 | ₩40,849 | ₩40,899 | -0.10% | 2.5천 |
|---|
| 2025.10.24 | ₩40,569 | ₩40,573 | ₩40,506 | ₩40,514 | -0.14% | 1.6천 |
|---|
| 2025.10.23 | ₩40,559 | ₩40,573 | ₩40,476 | ₩40,476 | -0.21% | 1.2천 |
|---|
| 2025.10.22 | ₩40,439 | ₩40,492 | ₩40,144 | ₩40,282 | -0.39% | 3.8천 |
|---|
| 2025.10.21 | ₩40,500 | ₩40,500 | ₩40,475 | ₩40,475 | -0.06% | 1천 |
|---|
| 2025.10.20 | ₩40,613 | ₩40,814 | ₩40,613 | ₩40,802 | +0.47% | 1.1천 |
|---|
| 2025.10.17 | ₩40,405 | ₩40,424 | ₩40,224 | ₩40,424 | +0.05% | 2.6천 |
|---|
| 2025.10.16 | ₩40,117 | ₩40,499 | ₩40,117 | ₩40,358 | +0.60% | 2.9천 |
|---|
| 2025.10.15 | ₩40,009 | ₩40,050 | ₩39,975 | ₩39,975 | -0.09% | 800 |
|---|
| 2025.10.14 | ₩39,272 | ₩40,050 | ₩39,272 | ₩39,976 | +1.79% | 1.8천 |
|---|
| 2025.10.13 | ₩39,889 | ₩39,902 | ₩39,540 | ₩39,735 | -0.39% | 2.4천 |
|---|
| 2025.10.10 | ₩40,235 | ₩40,331 | ₩39,454 | ₩39,454 | -1.94% | 3.2천 |
|---|