시장 데이터를 불러오는 중
전체 종목
Pacer Trendpilot International ETF 과거 주가
Pacer Trendpilot International ETF · PTIN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Trendpilot International ETF · PTIN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,437 | ₩48,643 | ₩48,437 | ₩48,643 | +0.43% | 1.2만 |
| 2026.10.08 | ₩48,289 | ₩48,356 | ₩48,229 | ₩48,337 | +0.10% | 4.6천 |
| 2026.10.07 | ₩48,530 | ₩48,785 | ₩48,450 | ₩48,724 | +0.40% | 5천 |
| 2026.10.06 | ₩49,550 | ₩49,550 | ₩49,268 | ₩49,342 | -0.42% | 7.4천 |
| 2026.10.05 | ₩49,255 | ₩49,456 | ₩49,255 | ₩49,386 | +0.27% | 2.1만 |
| 2026.10.02 | ₩49,349 | ₩49,443 | ₩49,188 | ₩49,394 | +0.09% | 5.4천 |
| 2026.10.01 | ₩48,611 | ₩48,839 | ₩48,490 | ₩48,809 | +0.41% | 5.9천 |
| 2026.09.30 | ₩49,469 | ₩49,469 | ₩48,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,893 |
| -1.17% |
| 1.2만 |
| 2026.09.29 | ₩49,456 | ₩49,463 | ₩49,245 | ₩49,335 | -0.24% | 4.8천 |
|---|
| 2026.09.28 | ₩49,416 | ₩49,624 | ₩49,221 | ₩49,479 | +0.13% | 2.7만 |
|---|
| 2026.09.25 | ₩49,536 | ₩49,858 | ₩49,536 | ₩49,858 | +0.65% | 1.2천 |
|---|
| 2026.09.24 | ₩49,329 | ₩49,402 | ₩49,154 | ₩49,312 | -0.03% | 4.2천 |
|---|
| 2026.09.23 | ₩49,738 | ₩49,805 | ₩49,496 | ₩49,548 | -0.38% | 5.2천 |
|---|
| 2026.09.22 | ₩50,221 | ₩51,790 | ₩50,207 | ₩50,482 | +0.52% | 1.6만 |
|---|
| 2026.09.21 | ₩49,939 | ₩50,230 | ₩49,899 | ₩50,230 | +0.58% | 2.7만 |
|---|
| 2026.09.18 | ₩49,443 | ₩49,496 | ₩49,241 | ₩49,496 | +0.11% | 2.5천 |
|---|
| 2026.09.17 | ₩49,912 | ₩49,939 | ₩49,833 | ₩49,887 | -0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩49,657 | ₩49,845 | ₩49,087 | ₩49,200 | -0.92% | 5.9천 |
|---|
| 2026.09.15 | ₩49,483 | ₩49,483 | ₩49,308 | ₩49,465 | -0.04% | 2.8천 |
|---|
| 2026.09.14 | ₩49,711 | ₩49,939 | ₩49,510 | ₩49,711 | 0.00% | 8.3천 |
|---|
| 2026.09.11 | ₩50,348 | ₩50,367 | ₩50,221 | ₩50,324 | -0.05% | 3.6천 |
|---|
| 2026.09.10 | ₩49,994 | ₩49,994 | ₩49,671 | ₩49,691 | -0.61% | 3.8천 |
|---|
| 2026.09.09 | ₩50,529 | ₩50,538 | ₩50,288 | ₩50,300 | -0.45% | 8.9천 |
|---|
| 2026.09.08 | ₩51,012 | ₩51,052 | ₩50,791 | ₩50,793 | -0.43% | 7천 |
|---|
| 2026.09.04 | ₩50,650 | ₩51,052 | ₩50,650 | ₩50,996 | +0.68% | 3.5천 |
|---|
| 2026.09.03 | ₩50,542 | ₩50,958 | ₩50,542 | ₩50,875 | +0.66% | 5.8천 |
|---|
| 2026.09.02 | ₩50,207 | ₩50,320 | ₩50,180 | ₩50,320 | +0.22% | 6.4천 |
|---|
| 2026.09.01 | ₩50,328 | ₩50,328 | ₩49,805 | ₩49,970 | -0.71% | 1.8천 |
|---|
| 2026.08.31 | ₩50,596 | ₩50,663 | ₩50,395 | ₩50,525 | -0.14% | 7.9천 |
|---|
| 2026.08.28 | ₩50,891 | ₩50,891 | ₩50,436 | ₩50,579 | -0.61% | 2만 |
|---|
| 2026.08.27 | ₩50,529 | ₩50,698 | ₩50,516 | ₩50,698 | +0.33% | 6.9천 |
|---|
| 2026.08.26 | ₩50,905 | ₩50,905 | ₩50,717 | ₩50,737 | -0.33% | 9.5천 |
|---|
| 2026.08.25 | ₩50,918 | ₩51,104 | ₩50,905 | ₩51,104 | +0.37% | 6천 |
|---|
| 2026.08.24 | ₩50,509 | ₩50,703 | ₩50,495 | ₩50,593 | +0.17% | 6.1천 |
|---|
| 2026.08.21 | ₩50,958 | ₩51,188 | ₩50,898 | ₩51,001 | +0.08% | 8천 |
|---|
| 2026.08.20 | ₩50,650 | ₩50,891 | ₩50,301 | ₩50,422 | -0.45% | 1.3만 |
|---|
| 2026.08.19 | ₩50,757 | ₩50,784 | ₩50,630 | ₩50,683 | -0.15% | 3.4천 |
|---|
| 2026.08.18 | ₩50,824 | ₩50,851 | ₩50,365 | ₩50,415 | -0.80% | 4천 |
|---|
| 2026.08.17 | ₩51,508 | ₩51,575 | ₩51,186 | ₩51,186 | -0.63% | 6.4천 |
|---|
| 2026.08.14 | ₩51,025 | ₩51,182 | ₩50,851 | ₩51,182 | +0.31% | 5.4천 |
|---|
| 2026.08.13 | ₩50,757 | ₩52,970 | ₩50,757 | ₩50,872 | +0.23% | 3.3천 |
|---|
| 2026.08.12 | ₩50,851 | ₩50,914 | ₩50,811 | ₩50,886 | +0.07% | 3.2천 |
|---|
| 2026.08.11 | ₩50,462 | ₩50,462 | ₩50,234 | ₩50,292 | -0.34% | 4.6천 |
|---|
| 2026.08.10 | ₩50,221 | ₩50,221 | ₩50,153 | ₩50,204 | -0.03% | 6.2천 |
|---|
| 2026.08.07 | ₩50,221 | ₩50,420 | ₩50,221 | ₩50,420 | +0.40% | 3.3천 |
|---|
| 2026.08.06 | ₩49,872 | ₩49,979 | ₩49,563 | ₩49,845 | -0.05% | 8.3천 |
|---|
| 2026.08.05 | ₩50,274 | ₩50,328 | ₩50,006 | ₩50,033 | -0.48% | 7.1천 |
|---|
| 2026.08.04 | ₩49,671 | ₩49,979 | ₩49,671 | ₩49,972 | +0.61% | 3.8만 |
|---|
| 2026.08.03 | ₩48,879 | ₩49,221 | ₩48,879 | ₩49,220 | +0.70% | 9.7천 |
|---|
| 2026.07.31 | ₩49,308 | ₩49,308 | ₩48,671 | ₩49,079 | -0.47% | 6.6천 |
|---|
| 2026.07.30 | ₩48,651 | ₩49,319 | ₩48,651 | ₩49,319 | +1.37% | 2.4천 |
|---|
| 2026.07.29 | ₩47,994 | ₩48,758 | ₩47,819 | ₩48,074 | +0.17% | 2.6만 |
|---|
| 2026.07.28 | ₩47,860 | ₩48,302 | ₩47,860 | ₩48,190 | +0.69% | 5.5천 |
|---|
| 2026.07.27 | ₩48,289 | ₩48,450 | ₩48,170 | ₩48,450 | +0.33% | 8.3천 |
|---|
| 2026.07.24 | ₩48,383 | ₩48,606 | ₩48,282 | ₩48,282 | -0.21% | 1.2만 |
|---|
| 2026.07.23 | ₩48,497 | ₩48,497 | ₩48,208 | ₩48,321 | -0.36% | 3천 |
|---|
| 2026.07.22 | ₩48,866 | ₩48,996 | ₩48,809 | ₩48,832 | -0.07% | 4.8천 |
|---|
| 2026.07.21 | ₩48,544 | ₩48,826 | ₩48,490 | ₩48,823 | +0.57% | 6.7천 |
|---|
| 2026.07.20 | ₩48,048 | ₩48,155 | ₩46,867 | ₩47,845 | -0.42% | 7.6천 |
|---|
| 2026.07.17 | ₩47,699 | ₩48,302 | ₩47,699 | ₩48,149 | +0.94% | 2.1만 |
|---|
| 2026.07.16 | ₩48,437 | ₩48,577 | ₩48,329 | ₩48,367 | -0.14% | 8.8천 |
|---|
| 2026.07.15 | ₩48,940 | ₩48,940 | ₩48,530 | ₩48,887 | -0.11% | 5.3천 |
|---|
| 2026.07.14 | ₩49,000 | ₩49,107 | ₩48,772 | ₩48,879 | -0.25% | 1.4만 |
|---|
| 2026.07.13 | ₩48,478 | ₩48,478 | ₩48,151 | ₩48,151 | -0.68% | 5.6천 |
|---|
| 2026.07.10 | ₩49,020 | ₩49,161 | ₩48,973 | ₩49,094 | +0.15% | 5.8천 |
|---|
| 2026.07.09 | ₩48,785 | ₩48,993 | ₩48,785 | ₩48,907 | +0.25% | 2.6천 |
|---|
| 2026.07.08 | ₩48,369 | ₩48,597 | ₩47,927 | ₩48,592 | +0.46% | 1.3만 |
|---|
| 2026.07.07 | ₩49,268 | ₩49,268 | ₩48,826 | ₩48,944 | -0.66% | 5.5천 |
|---|
| 2026.07.06 | ₩49,456 | ₩49,675 | ₩49,456 | ₩49,675 | +0.44% | 2.2천 |
|---|
| 2026.07.02 | ₩49,349 | ₩49,349 | ₩48,477 | ₩48,946 | -0.82% | 2.7만 |
|---|
| 2026.07.01 | ₩48,799 | ₩48,917 | ₩48,517 | ₩48,522 | -0.57% | 4.7만 |
|---|
| 2026.06.30 | ₩49,013 | ₩49,401 | ₩49,013 | ₩49,188 | +0.36% | 2.4만 |
|---|
| 2026.06.29 | ₩48,718 | ₩49,282 | ₩48,454 | ₩49,282 | +1.16% | 1.4만 |
|---|
| 2026.06.26 | ₩48,785 | ₩49,094 | ₩48,785 | ₩48,860 | +0.15% | 3.4천 |
|---|
| 2026.06.25 | ₩49,536 | ₩49,536 | ₩49,208 | ₩49,209 | -0.66% | 4.3천 |
|---|
| 2026.06.24 | ₩48,597 | ₩48,663 | ₩48,349 | ₩48,596 | -0.00% | 6.4천 |
|---|
| 2026.06.23 | ₩48,799 | ₩49,858 | ₩48,597 | ₩48,599 | -0.41% | 3.8천 |
|---|
| 2026.06.22 | ₩50,247 | ₩50,247 | ₩49,979 | ₩50,090 | -0.31% | 2.2만 |
|---|
| 2026.06.18 | ₩50,073 | ₩50,274 | ₩49,966 | ₩50,041 | -0.06% | 1.4만 |
|---|
| 2026.06.17 | ₩49,992 | ₩50,322 | ₩49,447 | ₩49,447 | -1.09% | 4.1천 |
|---|
| 2026.06.16 | ₩49,872 | ₩49,952 | ₩49,641 | ₩49,641 | -0.46% | 3.6천 |
|---|
| 2026.06.15 | ₩49,751 | ₩49,805 | ₩49,657 | ₩49,730 | -0.04% | 4.5천 |
|---|
| 2026.06.12 | ₩48,915 | ₩49,268 | ₩48,695 | ₩49,027 | +0.23% | 4.7천 |
|---|
| 2026.06.11 | ₩47,940 | ₩49,107 | ₩47,695 | ₩49,078 | +2.37% | 9.8천 |
|---|
| 2026.06.10 | ₩47,578 | ₩48,665 | ₩47,162 | ₩47,296 | -0.59% | 12.1만 |
|---|
| 2026.06.09 | ₩48,611 | ₩48,611 | ₩47,484 | ₩47,849 | -1.57% | 8천 |
|---|
| 2026.06.08 | ₩48,195 | ₩48,235 | ₩47,873 | ₩47,912 | -0.59% | 5.2천 |
|---|
| 2026.06.05 | ₩48,571 | ₩48,571 | ₩47,410 | ₩47,430 | -2.35% | 1.4만 |
|---|
| 2026.06.04 | ₩49,107 | ₩49,496 | ₩49,013 | ₩49,370 | +0.54% | 1.1만 |
|---|
| 2026.06.03 | ₩49,429 | ₩49,630 | ₩49,147 | ₩49,268 | -0.33% | 1.8만 |
|---|
| 2026.06.02 | ₩49,322 | ₩49,684 | ₩49,322 | ₩49,652 | +0.67% | 8천 |
|---|
| 2026.06.01 | ₩49,094 | ₩49,510 | ₩48,962 | ₩49,362 | +0.55% | 3.5천 |
|---|
| 2026.05.29 | ₩49,161 | ₩49,212 | ₩49,027 | ₩49,129 | -0.07% | 3.5천 |
|---|
| 2026.05.28 | ₩49,067 | ₩49,121 | ₩48,879 | ₩48,999 | -0.14% | 10.4만 |
|---|
| 2026.05.27 | ₩49,094 | ₩49,489 | ₩48,919 | ₩48,954 | -0.28% | 1.5만 |
|---|
| 2026.05.26 | ₩49,168 | ₩49,168 | ₩48,906 | ₩49,146 | -0.04% | 5.9천 |
|---|
| 2026.05.22 | ₩48,322 | ₩48,489 | ₩48,156 | ₩48,226 | -0.20% | 7.1천 |
|---|
| 2026.05.21 | ₩47,793 | ₩48,557 | ₩47,793 | ₩48,435 | +1.34% | 4.9천 |
|---|
| 2026.05.20 | ₩47,430 | ₩48,262 | ₩47,430 | ₩48,068 | +1.34% | 5.2천 |
|---|
| 2026.05.19 | ₩47,162 | ₩47,457 | ₩46,988 | ₩47,229 | +0.14% | 5.4천 |
|---|
| 2026.05.18 | ₩47,451 | ₩47,536 | ₩47,189 | ₩47,536 | +0.18% | 2.6천 |
|---|
| 2026.05.15 | ₩47,176 | ₩47,312 | ₩47,169 | ₩47,170 | -0.01% | 1.8천 |
|---|
| 2026.05.14 | ₩48,108 | ₩48,289 | ₩48,108 | ₩48,174 | +0.14% | 3.8천 |
|---|
| 2026.05.13 | ₩48,101 | ₩48,222 | ₩48,062 | ₩48,195 | +0.20% | 2.8천 |
|---|
| 2026.05.12 | ₩47,565 | ₩47,739 | ₩47,310 | ₩47,708 | +0.30% | 1.2만 |
|---|
| 2026.05.11 | ₩48,316 | ₩48,369 | ₩48,155 | ₩48,288 | -0.06% | 1.9만 |
|---|
| 2026.05.08 | ₩48,041 | ₩48,171 | ₩48,041 | ₩48,171 | +0.27% | 1.4천 |
|---|
| 2026.05.07 | ₩48,155 | ₩48,155 | ₩47,471 | ₩47,495 | -1.37% | 4.9천 |
|---|
| 2026.05.06 | ₩48,101 | ₩48,329 | ₩48,101 | ₩48,304 | +0.42% | 6.7천 |
|---|
| 2026.05.05 | ₩46,679 | ₩47,082 | ₩46,612 | ₩46,894 | +0.46% | 1.8만 |
|---|
| 2026.05.04 | ₩46,478 | ₩46,666 | ₩46,062 | ₩46,062 | -0.89% | 1.6만 |
|---|
| 2026.05.01 | ₩46,800 | ₩46,894 | ₩46,787 | ₩46,789 | -0.02% | 9.3천 |
|---|
| 2026.04.30 | ₩46,210 | ₩46,907 | ₩46,203 | ₩46,907 | +1.51% | 3.6천 |
|---|
| 2026.04.29 | ₩45,752 | ₩45,794 | ₩45,539 | ₩45,545 | -0.45% | 4.7천 |
|---|
| 2026.04.28 | ₩46,015 | ₩46,035 | ₩45,916 | ₩45,989 | -0.06% | 7.8천 |
|---|
| 2026.04.27 | ₩46,398 | ₩46,492 | ₩46,280 | ₩46,318 | -0.17% | 8.9천 |
|---|
| 2026.04.24 | ₩46,384 | ₩46,451 | ₩46,082 | ₩46,335 | -0.11% | 8.6천 |
|---|
| 2026.04.23 | ₩46,277 | ₩46,442 | ₩45,673 | ₩46,052 | -0.49% | 2.1만 |
|---|
| 2026.04.22 | ₩46,407 | ₩46,545 | ₩46,331 | ₩46,478 | +0.15% | 1.2만 |
|---|
| 2026.04.21 | ₩46,840 | ₩46,867 | ₩46,156 | ₩46,159 | -1.45% | 1.6만 |
|---|
| 2026.04.20 | ₩46,961 | ₩47,122 | ₩46,934 | ₩47,103 | +0.30% | 2.8만 |
|---|
| 2026.04.17 | ₩47,377 | ₩47,524 | ₩47,330 | ₩47,346 | -0.07% | 3.3천 |
|---|
| 2026.04.16 | ₩46,773 | ₩46,827 | ₩46,626 | ₩46,644 | -0.28% | 9.6천 |
|---|
| 2026.04.15 | ₩46,639 | ₩46,753 | ₩46,599 | ₩46,753 | +0.24% | 1.4만 |
|---|
| 2026.04.14 | ₩46,612 | ₩46,894 | ₩46,612 | ₩46,826 | +0.46% | 1.3만 |
|---|
| 2026.04.13 | ₩45,834 | ₩46,411 | ₩45,834 | ₩46,411 | +1.26% | 2.4만 |
|---|
| 2026.04.10 | ₩46,143 | ₩46,237 | ₩45,913 | ₩46,013 | -0.28% | 9.4천 |
|---|
| 2026.04.09 | ₩45,579 | ₩46,140 | ₩45,579 | ₩46,062 | +1.06% | 6.2천 |
|---|
| 2026.04.08 | ₩46,304 | ₩46,369 | ₩45,948 | ₩46,133 | -0.37% | 21.5만 |
|---|
| 2026.04.07 | ₩44,050 | ₩45,794 | ₩43,755 | ₩44,372 | +0.73% | 9.1천 |
|---|
| 2026.04.06 | ₩44,211 | ₩44,479 | ₩44,158 | ₩44,466 | +0.58% | 2.6만 |
|---|
| 2026.04.02 | ₩43,406 | ₩44,129 | ₩43,380 | ₩44,103 | +1.60% | 8.9천 |
|---|
| 2026.04.01 | ₩44,292 | ₩44,687 | ₩44,278 | ₩44,454 | +0.37% | 1.8만 |
|---|
| 2026.03.31 | ₩42,937 | ₩43,621 | ₩42,776 | ₩43,621 | +1.59% | 2만 |
|---|
| 2026.03.30 | ₩42,603 | ₩42,816 | ₩42,333 | ₩42,382 | -0.52% | 2.7만 |
|---|
| 2026.03.27 | ₩42,736 | ₩42,883 | ₩42,387 | ₩42,481 | -0.60% | 6.1천 |
|---|
| 2026.03.26 | ₩43,192 | ₩43,688 | ₩42,870 | ₩42,910 | -0.65% | 1.8만 |
|---|
| 2026.03.25 | ₩43,970 | ₩44,144 | ₩43,775 | ₩43,856 | -0.26% | 6.4천 |
|---|
| 2026.03.24 | ₩43,031 | ₩43,608 | ₩42,937 | ₩43,361 | +0.77% | 1.5만 |
|---|
| 2026.03.23 | ₩43,326 | ₩44,225 | ₩43,225 | ₩43,660 | +0.77% | 2.5만 |
|---|
| 2026.03.20 | ₩43,608 | ₩43,648 | ₩42,427 | ₩42,545 | -2.44% | 1만 |
|---|
| 2026.03.19 | ₩43,111 | ₩44,091 | ₩43,111 | ₩43,876 | +1.77% | 7.1천 |
|---|
| 2026.03.18 | ₩44,379 | ₩44,573 | ₩43,897 | ₩43,897 | -1.09% | 8.4천 |
|---|
| 2026.03.17 | ₩44,792 | ₩44,792 | ₩44,587 | ₩44,627 | -0.37% | 2.3천 |
|---|
| 2026.03.16 | ₩44,117 | ₩44,493 | ₩44,117 | ₩44,420 | +0.69% | 3천 |
|---|
| 2026.03.13 | ₩44,238 | ₩44,238 | ₩43,366 | ₩43,393 | -1.91% | 1만 |
|---|
| 2026.03.12 | ₩44,372 | ₩44,412 | ₩43,621 | ₩43,824 | -1.24% | 2.1만 |
|---|
| 2026.03.11 | ₩44,855 | ₩45,043 | ₩44,406 | ₩44,834 | -0.05% | 1만 |
|---|
| 2026.03.10 | ₩45,189 | ₩45,700 | ₩44,868 | ₩44,886 | -0.67% | 1.1만 |
|---|
| 2026.03.09 | ₩43,997 | ₩44,842 | ₩43,460 | ₩44,734 | +1.68% | 9.3천 |
|---|
| 2026.03.06 | ₩43,916 | ₩44,573 | ₩43,903 | ₩44,319 | +0.92% | 1.9만 |
|---|
| 2026.03.05 | ₩45,271 | ₩45,351 | ₩44,426 | ₩44,868 | -0.89% | 2.1만 |
|---|
| 2026.03.04 | ₩45,512 | ₩46,035 | ₩45,311 | ₩45,983 | +1.03% | 1.3만 |
|---|
| 2026.03.03 | ₩44,708 | ₩45,472 | ₩43,916 | ₩45,177 | +1.05% | 3.7만 |
|---|
| 2026.03.02 | ₩46,626 | ₩47,229 | ₩46,626 | ₩47,015 | +0.83% | 2.2만 |
|---|
| 2026.02.27 | ₩47,793 | ₩47,940 | ₩47,685 | ₩47,846 | +0.11% | 3.7만 |
|---|
| 2026.02.26 | ₩48,208 | ₩48,208 | ₩47,605 | ₩47,873 | -0.70% | 3만 |
|---|
| 2026.02.25 | ₩47,954 | ₩47,954 | ₩47,605 | ₩47,913 | -0.08% | 6.9천 |
|---|
| 2026.02.24 | ₩46,974 | ₩47,363 | ₩46,974 | ₩47,310 | +0.71% | 8.2천 |
|---|
| 2026.02.23 | ₩47,551 | ₩47,551 | ₩46,948 | ₩47,082 | -0.99% | 1.1만 |
|---|
| 2026.02.20 | ₩46,934 | ₩47,310 | ₩46,840 | ₩47,310 | +0.80% | 1.1만 |
|---|
| 2026.02.19 | ₩46,514 | ₩46,777 | ₩46,451 | ₩46,777 | +0.57% | 1.5만 |
|---|
| 2026.02.18 | ₩46,813 | ₩47,095 | ₩46,813 | ₩46,921 | +0.23% | 9.1천 |
|---|
| 2026.02.17 | ₩46,505 | ₩46,746 | ₩46,170 | ₩46,733 | +0.49% | 36만 |
|---|
| 2026.02.13 | ₩46,679 | ₩46,854 | ₩46,344 | ₩46,787 | +0.23% | 1.1만 |
|---|
| 2026.02.12 | ₩47,122 | ₩47,377 | ₩46,545 | ₩46,693 | -0.91% | 6천 |
|---|
| 2026.02.11 | ₩47,109 | ₩47,109 | ₩46,565 | ₩47,041 | -0.14% | 1.1만 |
|---|
| 2026.02.10 | ₩46,679 | ₩46,961 | ₩46,547 | ₩46,557 | -0.26% | 1.3만 |
|---|
| 2026.02.09 | ₩45,942 | ₩46,445 | ₩45,942 | ₩46,442 | +1.09% | 3천 |
|---|
| 2026.02.06 | ₩45,445 | ₩45,754 | ₩45,445 | ₩45,754 | +0.68% | 2.3만 |
|---|
| 2026.02.05 | ₩44,721 | ₩44,925 | ₩44,630 | ₩44,667 | -0.12% | 6.4천 |
|---|
| 2026.02.04 | ₩45,714 | ₩45,727 | ₩45,083 | ₩45,365 | -0.76% | 8.7천 |
|---|
| 2026.02.03 | ₩45,311 | ₩45,486 | ₩44,922 | ₩45,351 | +0.09% | 8.7천 |
|---|
| 2026.02.02 | ₩44,842 | ₩45,177 | ₩44,734 | ₩45,177 | +0.75% | 1.8만 |
|---|
| 2026.01.30 | ₩45,311 | ₩45,378 | ₩44,815 | ₩44,949 | -0.80% | 1.5만 |
|---|
| 2026.01.29 | ₩45,418 | ₩45,526 | ₩44,886 | ₩45,441 | +0.05% | 1.5만 |
|---|
| 2026.01.28 | ₩45,298 | ₩45,338 | ₩44,983 | ₩45,257 | -0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩45,217 | ₩45,553 | ₩45,117 | ₩45,526 | +0.68% | 1.5만 |
|---|
| 2026.01.26 | ₩44,855 | ₩45,029 | ₩44,728 | ₩44,734 | -0.27% | 1.5만 |
|---|
| 2026.01.23 | ₩44,171 | ₩44,587 | ₩44,077 | ₩44,560 | +0.88% | 13.1만 |
|---|
| 2026.01.22 | ₩44,265 | ₩44,319 | ₩43,904 | ₩44,251 | -0.03% | 9.4만 |
|---|
| 2026.01.21 | ₩43,836 | ₩44,312 | ₩43,681 | ₩44,117 | +0.64% | 2.9만 |
|---|
| 2026.01.20 | ₩43,608 | ₩43,856 | ₩43,259 | ₩43,567 | -0.09% | 9천 |
|---|
| 2026.01.16 | ₩44,319 | ₩44,533 | ₩44,198 | ₩44,290 | -0.06% | 1.7만 |
|---|
| 2026.01.15 | ₩44,292 | ₩44,319 | ₩44,092 | ₩44,104 | -0.42% | 8.8천 |
|---|
| 2026.01.14 | ₩44,292 | ₩44,292 | ₩44,037 | ₩44,117 | -0.39% | 5.1천 |
|---|
| 2026.01.13 | ₩44,319 | ₩44,319 | ₩43,836 | ₩43,952 | -0.83% | 1.5만 |
|---|
| 2026.01.12 | ₩43,983 | ₩44,091 | ₩43,648 | ₩44,091 | +0.24% | 2.9천 |
|---|
| 2026.01.09 | ₩43,621 | ₩43,930 | ₩43,621 | ₩43,849 | +0.52% | 7.9천 |
|---|
| 2026.01.08 | ₩43,406 | ₩43,456 | ₩42,991 | ₩43,456 | +0.11% | 1.3만 |
|---|
| 2026.01.07 | ₩43,447 | ₩43,702 | ₩43,326 | ₩43,420 | -0.06% | 1.1만 |
|---|
| 2026.01.06 | ₩43,608 | ₩43,809 | ₩43,527 | ₩43,527 | -0.18% | 6.8천 |
|---|
| 2026.01.05 | ₩43,084 | ₩43,695 | ₩43,044 | ₩43,473 | +0.90% | 1.5만 |
|---|
| 2026.01.02 | ₩42,991 | ₩43,071 | ₩42,441 | ₩42,897 | -0.22% | 7.2만 |
|---|
| 2025.12.31 | ₩42,950 | ₩42,950 | ₩42,119 | ₩42,186 | -1.78% | 2.6만 |
|---|
| 2025.12.30 | ₩42,924 | ₩42,964 | ₩42,722 | ₩42,816 | -0.25% | 8.1천 |
|---|
| 2025.12.29 | ₩43,514 | ₩43,970 | ₩43,514 | ₩43,809 | +0.68% | 1.2만 |
|---|
| 2025.12.26 | ₩43,876 | ₩43,997 | ₩43,541 | ₩43,723 | -0.35% | 7.3천 |
|---|
| 2025.12.24 | ₩43,862 | ₩43,862 | ₩43,621 | ₩43,634 | -0.52% | 2.6천 |
|---|
| 2025.12.23 | ₩43,487 | ₩43,648 | ₩43,487 | ₩43,527 | +0.09% | 1만 |
|---|
| 2025.12.22 | ₩43,125 | ₩43,272 | ₩42,917 | ₩43,245 | +0.28% | 2.1만 |
|---|
| 2025.12.19 | ₩42,977 | ₩43,245 | ₩42,950 | ₩43,125 | +0.34% | 5천 |
|---|
| 2025.12.18 | ₩43,071 | ₩43,071 | ₩42,736 | ₩42,799 | -0.63% | 8.1천 |
|---|
| 2025.12.17 | ₩42,977 | ₩42,991 | ₩42,481 | ₩42,481 | -1.15% | 7천 |
|---|
| 2025.12.16 | ₩42,977 | ₩43,111 | ₩42,736 | ₩42,749 | -0.53% | 1.2만 |
|---|
| 2025.12.15 | ₩43,299 | ₩43,460 | ₩42,897 | ₩42,991 | -0.71% | 7.3천 |
|---|
| 2025.12.12 | ₩43,178 | ₩43,245 | ₩42,722 | ₩42,843 | -0.78% | 7.4천 |
|---|
| 2025.12.11 | ₩42,816 | ₩43,353 | ₩42,816 | ₩43,121 | +0.71% | 3.9천 |
|---|
| 2025.12.10 | ₩42,441 | ₩42,977 | ₩42,441 | ₩42,878 | +1.03% | 2.1만 |
|---|
| 2025.12.09 | ₩42,655 | ₩42,950 | ₩42,414 | ₩42,434 | -0.52% | 1.2만 |
|---|
| 2025.12.08 | ₩42,561 | ₩42,602 | ₩42,359 | ₩42,454 | -0.25% | 9.5천 |
|---|
| 2025.12.05 | ₩42,897 | ₩42,910 | ₩42,441 | ₩42,441 | -1.06% | 1.2만 |
|---|
| 2025.12.04 | ₩42,602 | ₩42,602 | ₩42,414 | ₩42,439 | -0.38% | 1.4만 |
|---|
| 2025.12.03 | ₩42,400 | ₩42,494 | ₩41,991 | ₩42,427 | +0.06% | 8.3천 |
|---|
| 2025.12.02 | ₩42,320 | ₩42,320 | ₩41,770 | ₩42,172 | -0.35% | 1.4만 |
|---|
| 2025.12.01 | ₩42,052 | ₩42,131 | ₩41,663 | ₩41,922 | -0.31% | 5.3천 |
|---|
| 2025.11.28 | ₩41,864 | ₩42,132 | ₩41,689 | ₩42,129 | +0.63% | 3천 |
|---|
| 2025.11.26 | ₩41,689 | ₩42,032 | ₩41,622 | ₩41,899 | +0.50% | 6.9천 |
|---|
| 2025.11.25 | ₩41,368 | ₩41,529 | ₩41,099 | ₩41,435 | +0.16% | 1.2만 |
|---|
| 2025.11.24 | ₩40,965 | ₩41,075 | ₩40,630 | ₩41,020 | +0.13% | 2.1만 |
|---|
| 2025.11.21 | ₩40,725 | ₩41,046 | ₩40,435 | ₩40,627 | -0.24% | 3.5만 |
|---|
| 2025.11.20 | ₩41,300 | ₩41,327 | ₩40,308 | ₩40,396 | -2.19% | 1만 |
|---|
| 2025.11.19 | ₩41,099 | ₩41,113 | ₩40,811 | ₩40,929 | -0.41% | 8.6천 |
|---|
| 2025.11.18 | ₩41,166 | ₩41,180 | ₩40,891 | ₩41,083 | -0.20% | 8.3천 |
|---|
| 2025.11.17 | ₩41,897 | ₩41,971 | ₩41,368 | ₩41,488 | -0.98% | 1.3만 |
|---|
| 2025.11.14 | ₩41,922 | ₩42,639 | ₩41,922 | ₩42,107 | +0.44% | 3.1천 |
|---|
| 2025.11.13 | ₩42,521 | ₩42,615 | ₩42,112 | ₩42,135 | -0.91% | 4.1천 |
|---|
| 2025.11.12 | ₩42,628 | ₩42,749 | ₩42,602 | ₩42,675 | +0.11% | 6.6천 |
|---|
| 2025.11.11 | ₩42,323 | ₩42,508 | ₩42,321 | ₩42,445 | +0.29% | 7.6천 |
|---|
| 2025.11.10 | ₩41,944 | ₩42,186 | ₩41,877 | ₩42,175 | +0.55% | 6.7천 |
|---|
| 2025.11.07 | ₩41,260 | ₩41,608 | ₩41,247 | ₩41,530 | +0.65% | 6.7천 |
|---|
| 2025.11.06 | ₩41,743 | ₩41,743 | ₩41,300 | ₩41,569 | -0.42% | 2.2만 |
|---|
| 2025.11.05 | ₩41,582 | ₩41,824 | ₩41,582 | ₩41,649 | +0.16% | 6.8천 |
|---|
| 2025.11.04 | ₩41,529 | ₩41,850 | ₩41,354 | ₩41,483 | -0.11% | 9.9천 |
|---|
| 2025.11.03 | ₩41,998 | ₩42,092 | ₩41,783 | ₩42,025 | +0.06% | 1.9만 |
|---|
| 2025.10.31 | ₩41,931 | ₩42,105 | ₩41,899 | ₩41,975 | +0.11% | 9천 |
|---|
| 2025.10.30 | ₩41,837 | ₩42,115 | ₩41,837 | ₩41,934 | +0.23% | 1.8만 |
|---|
| 2025.10.29 | ₩42,353 | ₩42,427 | ₩41,981 | ₩42,087 | -0.63% | 5.3천 |
|---|
| 2025.10.28 | ₩42,235 | ₩42,427 | ₩42,197 | ₩42,320 | +0.20% | 2.7만 |
|---|
| 2025.10.27 | ₩42,441 | ₩42,441 | ₩42,239 | ₩42,343 | -0.23% | 1.1만 |
|---|
| 2025.10.24 | ₩41,911 | ₩41,958 | ₩41,893 | ₩41,943 | +0.08% | 7.2천 |
|---|
| 2025.10.23 | ₩41,763 | ₩41,944 | ₩41,730 | ₩41,810 | +0.11% | 1.5만 |
|---|
| 2025.10.22 | ₩41,703 | ₩41,769 | ₩41,314 | ₩41,616 | -0.21% | 4.8천 |
|---|
| 2025.10.21 | ₩41,703 | ₩41,716 | ₩41,676 | ₩41,680 | -0.05% | 9.4천 |
|---|
| 2025.10.20 | ₩41,883 | ₩41,958 | ₩41,883 | ₩41,918 | +0.08% | 6.7천 |
|---|
| 2025.10.17 | ₩41,435 | ₩41,636 | ₩41,381 | ₩41,588 | +0.37% | 4.5천 |
|---|
| 2025.10.16 | ₩41,569 | ₩41,754 | ₩41,435 | ₩41,486 | -0.20% | 6.6천 |
|---|
| 2025.10.15 | ₩41,350 | ₩41,555 | ₩41,220 | ₩41,284 | -0.16% | 6.7천 |
|---|
| 2025.10.14 | ₩40,576 | ₩41,207 | ₩40,549 | ₩40,992 | +1.02% | 5.6천 |
|---|
| 2025.10.13 | ₩40,737 | ₩40,905 | ₩40,683 | ₩40,835 | +0.24% | 1.3만 |
|---|
| 2025.10.10 | ₩40,811 | ₩41,252 | ₩40,488 | ₩40,488 | -0.79% | 7.2천 |
|---|