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 | ₩48,429 | ₩48,635 | ₩48,429 | ₩48,635 | +0.43% | 1.2만 |
| 2026.10.08 | ₩48,281 | ₩48,348 | ₩48,221 | ₩48,329 | +0.10% | 4.6천 |
| 2026.10.07 | ₩48,522 | ₩48,777 | ₩48,442 | ₩48,716 | +0.40% | 5천 |
| 2026.10.06 | ₩49,542 | ₩49,542 | ₩49,260 | ₩49,334 | -0.42% | 7.4천 |
| 2026.10.05 | ₩49,247 | ₩49,448 | ₩49,247 | ₩49,378 | +0.27% | 2.1만 |
| 2026.10.02 | ₩49,341 | ₩49,434 | ₩49,180 | ₩49,386 | +0.09% | 5.4천 |
| 2026.10.01 | ₩48,603 | ₩48,831 | ₩48,482 | ₩48,801 | +0.41% | 5.9천 |
| 2026.09.30 | ₩49,461 | ₩49,461 | ₩48,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,885 |
| -1.17% |
| 1.2만 |
| 2026.09.29 | ₩49,448 | ₩49,455 | ₩49,237 | ₩49,327 | -0.24% | 4.8천 |
|---|
| 2026.09.28 | ₩49,408 | ₩49,615 | ₩49,213 | ₩49,471 | +0.13% | 2.7만 |
|---|
| 2026.09.25 | ₩49,528 | ₩49,850 | ₩49,528 | ₩49,850 | +0.65% | 1.2천 |
|---|
| 2026.09.24 | ₩49,320 | ₩49,394 | ₩49,146 | ₩49,304 | -0.03% | 4.2천 |
|---|
| 2026.09.23 | ₩49,729 | ₩49,797 | ₩49,488 | ₩49,540 | -0.38% | 5.2천 |
|---|
| 2026.09.22 | ₩50,212 | ₩51,781 | ₩50,199 | ₩50,474 | +0.52% | 1.6만 |
|---|
| 2026.09.21 | ₩49,931 | ₩50,222 | ₩49,890 | ₩50,222 | +0.58% | 2.7만 |
|---|
| 2026.09.18 | ₩49,434 | ₩49,488 | ₩49,233 | ₩49,488 | +0.11% | 2.5천 |
|---|
| 2026.09.17 | ₩49,904 | ₩49,931 | ₩49,825 | ₩49,878 | -0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩49,649 | ₩49,837 | ₩49,079 | ₩49,192 | -0.92% | 5.9천 |
|---|
| 2026.09.15 | ₩49,475 | ₩49,475 | ₩49,300 | ₩49,457 | -0.04% | 2.8천 |
|---|
| 2026.09.14 | ₩49,703 | ₩49,931 | ₩49,501 | ₩49,703 | 0.00% | 8.3천 |
|---|
| 2026.09.11 | ₩50,340 | ₩50,358 | ₩50,212 | ₩50,316 | -0.05% | 3.6천 |
|---|
| 2026.09.10 | ₩49,986 | ₩49,986 | ₩49,662 | ₩49,683 | -0.61% | 3.8천 |
|---|
| 2026.09.09 | ₩50,521 | ₩50,530 | ₩50,279 | ₩50,291 | -0.45% | 8.9천 |
|---|
| 2026.09.08 | ₩51,004 | ₩51,044 | ₩50,782 | ₩50,785 | -0.43% | 7천 |
|---|
| 2026.09.04 | ₩50,641 | ₩51,044 | ₩50,641 | ₩50,987 | +0.68% | 3.5천 |
|---|
| 2026.09.03 | ₩50,534 | ₩50,950 | ₩50,534 | ₩50,867 | +0.66% | 5.8천 |
|---|
| 2026.09.02 | ₩50,199 | ₩50,312 | ₩50,172 | ₩50,312 | +0.22% | 6.4천 |
|---|
| 2026.09.01 | ₩50,320 | ₩50,320 | ₩49,797 | ₩49,961 | -0.71% | 1.8천 |
|---|
| 2026.08.31 | ₩50,588 | ₩50,655 | ₩50,387 | ₩50,517 | -0.14% | 7.9천 |
|---|
| 2026.08.28 | ₩50,883 | ₩50,883 | ₩50,428 | ₩50,570 | -0.61% | 2만 |
|---|
| 2026.08.27 | ₩50,521 | ₩50,690 | ₩50,507 | ₩50,690 | +0.33% | 6.9천 |
|---|
| 2026.08.26 | ₩50,896 | ₩50,896 | ₩50,709 | ₩50,729 | -0.33% | 9.5천 |
|---|
| 2026.08.25 | ₩50,910 | ₩51,096 | ₩50,896 | ₩51,096 | +0.37% | 6천 |
|---|
| 2026.08.24 | ₩50,501 | ₩50,695 | ₩50,487 | ₩50,585 | +0.17% | 6.1천 |
|---|
| 2026.08.21 | ₩50,950 | ₩51,179 | ₩50,890 | ₩50,993 | +0.08% | 8천 |
|---|
| 2026.08.20 | ₩50,641 | ₩50,883 | ₩50,293 | ₩50,413 | -0.45% | 1.3만 |
|---|
| 2026.08.19 | ₩50,749 | ₩50,776 | ₩50,621 | ₩50,675 | -0.15% | 3.4천 |
|---|
| 2026.08.18 | ₩50,816 | ₩50,843 | ₩50,357 | ₩50,407 | -0.80% | 4천 |
|---|
| 2026.08.17 | ₩51,500 | ₩51,567 | ₩51,178 | ₩51,178 | -0.63% | 6.4천 |
|---|
| 2026.08.14 | ₩51,017 | ₩51,174 | ₩50,843 | ₩51,174 | +0.31% | 5.4천 |
|---|
| 2026.08.13 | ₩50,749 | ₩52,962 | ₩50,749 | ₩50,864 | +0.23% | 3.3천 |
|---|
| 2026.08.12 | ₩50,843 | ₩50,906 | ₩50,802 | ₩50,877 | +0.07% | 3.2천 |
|---|
| 2026.08.11 | ₩50,454 | ₩50,454 | ₩50,226 | ₩50,283 | -0.34% | 4.6천 |
|---|
| 2026.08.10 | ₩50,212 | ₩50,212 | ₩50,145 | ₩50,196 | -0.03% | 6.2천 |
|---|
| 2026.08.07 | ₩50,212 | ₩50,412 | ₩50,212 | ₩50,412 | +0.40% | 3.3천 |
|---|
| 2026.08.06 | ₩49,864 | ₩49,971 | ₩49,555 | ₩49,837 | -0.05% | 8.3천 |
|---|
| 2026.08.05 | ₩50,266 | ₩50,320 | ₩49,998 | ₩50,025 | -0.48% | 7.1천 |
|---|
| 2026.08.04 | ₩49,662 | ₩49,971 | ₩49,662 | ₩49,964 | +0.61% | 3.8만 |
|---|
| 2026.08.03 | ₩48,871 | ₩49,213 | ₩48,871 | ₩49,212 | +0.70% | 9.7천 |
|---|
| 2026.07.31 | ₩49,300 | ₩49,300 | ₩48,663 | ₩49,071 | -0.47% | 6.6천 |
|---|
| 2026.07.30 | ₩48,643 | ₩49,311 | ₩48,643 | ₩49,311 | +1.37% | 2.4천 |
|---|
| 2026.07.29 | ₩47,986 | ₩48,750 | ₩47,812 | ₩48,066 | +0.17% | 2.6만 |
|---|
| 2026.07.28 | ₩47,852 | ₩48,294 | ₩47,852 | ₩48,182 | +0.69% | 5.5천 |
|---|
| 2026.07.27 | ₩48,281 | ₩48,442 | ₩48,162 | ₩48,442 | +0.33% | 8.3천 |
|---|
| 2026.07.24 | ₩48,375 | ₩48,598 | ₩48,274 | ₩48,274 | -0.21% | 1.2만 |
|---|
| 2026.07.23 | ₩48,489 | ₩48,489 | ₩48,201 | ₩48,313 | -0.36% | 3천 |
|---|
| 2026.07.22 | ₩48,858 | ₩48,988 | ₩48,801 | ₩48,824 | -0.07% | 4.8천 |
|---|
| 2026.07.21 | ₩48,536 | ₩48,817 | ₩48,482 | ₩48,815 | +0.57% | 6.7천 |
|---|
| 2026.07.20 | ₩48,040 | ₩48,147 | ₩46,859 | ₩47,837 | -0.42% | 7.6천 |
|---|
| 2026.07.17 | ₩47,691 | ₩48,294 | ₩47,691 | ₩48,142 | +0.94% | 2.1만 |
|---|
| 2026.07.16 | ₩48,429 | ₩48,569 | ₩48,321 | ₩48,359 | -0.14% | 8.8천 |
|---|
| 2026.07.15 | ₩48,931 | ₩48,931 | ₩48,522 | ₩48,879 | -0.11% | 5.3천 |
|---|
| 2026.07.14 | ₩48,992 | ₩49,099 | ₩48,764 | ₩48,871 | -0.25% | 1.4만 |
|---|
| 2026.07.13 | ₩48,470 | ₩48,470 | ₩48,143 | ₩48,143 | -0.68% | 5.6천 |
|---|
| 2026.07.10 | ₩49,012 | ₩49,153 | ₩48,965 | ₩49,086 | +0.15% | 5.8천 |
|---|
| 2026.07.09 | ₩48,777 | ₩48,985 | ₩48,777 | ₩48,899 | +0.25% | 2.6천 |
|---|
| 2026.07.08 | ₩48,362 | ₩48,590 | ₩47,919 | ₩48,584 | +0.46% | 1.3만 |
|---|
| 2026.07.07 | ₩49,260 | ₩49,260 | ₩48,817 | ₩48,936 | -0.66% | 5.5천 |
|---|
| 2026.07.06 | ₩49,448 | ₩49,666 | ₩49,448 | ₩49,666 | +0.44% | 2.2천 |
|---|
| 2026.07.02 | ₩49,341 | ₩49,341 | ₩48,469 | ₩48,938 | -0.82% | 2.7만 |
|---|
| 2026.07.01 | ₩48,791 | ₩48,909 | ₩48,509 | ₩48,514 | -0.57% | 4.7만 |
|---|
| 2026.06.30 | ₩49,005 | ₩49,393 | ₩49,005 | ₩49,180 | +0.36% | 2.4만 |
|---|
| 2026.06.29 | ₩48,710 | ₩49,273 | ₩48,446 | ₩49,273 | +1.16% | 1.4만 |
|---|
| 2026.06.26 | ₩48,777 | ₩49,086 | ₩48,777 | ₩48,852 | +0.15% | 3.4천 |
|---|
| 2026.06.25 | ₩49,528 | ₩49,528 | ₩49,200 | ₩49,201 | -0.66% | 4.3천 |
|---|
| 2026.06.24 | ₩48,590 | ₩48,655 | ₩48,341 | ₩48,588 | -0.00% | 6.4천 |
|---|
| 2026.06.23 | ₩48,791 | ₩49,850 | ₩48,590 | ₩48,591 | -0.41% | 3.8천 |
|---|
| 2026.06.22 | ₩50,239 | ₩50,239 | ₩49,971 | ₩50,082 | -0.31% | 2.2만 |
|---|
| 2026.06.18 | ₩50,065 | ₩50,266 | ₩49,957 | ₩50,033 | -0.06% | 1.4만 |
|---|
| 2026.06.17 | ₩49,984 | ₩50,314 | ₩49,438 | ₩49,438 | -1.09% | 4.1천 |
|---|
| 2026.06.16 | ₩49,864 | ₩49,944 | ₩49,633 | ₩49,633 | -0.46% | 3.6천 |
|---|
| 2026.06.15 | ₩49,743 | ₩49,797 | ₩49,649 | ₩49,721 | -0.04% | 4.5천 |
|---|
| 2026.06.12 | ₩48,907 | ₩49,260 | ₩48,687 | ₩49,019 | +0.23% | 4.7천 |
|---|
| 2026.06.11 | ₩47,932 | ₩49,099 | ₩47,687 | ₩49,070 | +2.37% | 9.8천 |
|---|
| 2026.06.10 | ₩47,570 | ₩48,657 | ₩47,154 | ₩47,289 | -0.59% | 12.1만 |
|---|
| 2026.06.09 | ₩48,603 | ₩48,603 | ₩47,476 | ₩47,841 | -1.57% | 8천 |
|---|
| 2026.06.08 | ₩48,187 | ₩48,227 | ₩47,865 | ₩47,904 | -0.59% | 5.2천 |
|---|
| 2026.06.05 | ₩48,563 | ₩48,563 | ₩47,403 | ₩47,423 | -2.35% | 1.4만 |
|---|
| 2026.06.04 | ₩49,099 | ₩49,488 | ₩49,005 | ₩49,362 | +0.54% | 1.1만 |
|---|
| 2026.06.03 | ₩49,421 | ₩49,622 | ₩49,139 | ₩49,260 | -0.33% | 1.8만 |
|---|
| 2026.06.02 | ₩49,314 | ₩49,676 | ₩49,314 | ₩49,644 | +0.67% | 8천 |
|---|
| 2026.06.01 | ₩49,086 | ₩49,501 | ₩48,954 | ₩49,354 | +0.55% | 3.5천 |
|---|
| 2026.05.29 | ₩49,153 | ₩49,204 | ₩49,019 | ₩49,121 | -0.07% | 3.5천 |
|---|
| 2026.05.28 | ₩49,059 | ₩49,113 | ₩48,871 | ₩48,991 | -0.14% | 10.4만 |
|---|
| 2026.05.27 | ₩49,086 | ₩49,481 | ₩48,911 | ₩48,946 | -0.28% | 1.5만 |
|---|
| 2026.05.26 | ₩49,159 | ₩49,159 | ₩48,898 | ₩49,138 | -0.04% | 5.9천 |
|---|
| 2026.05.22 | ₩48,315 | ₩48,481 | ₩48,148 | ₩48,218 | -0.20% | 7.1천 |
|---|
| 2026.05.21 | ₩47,785 | ₩48,549 | ₩47,785 | ₩48,427 | +1.34% | 4.9천 |
|---|
| 2026.05.20 | ₩47,423 | ₩48,254 | ₩47,423 | ₩48,060 | +1.34% | 5.2천 |
|---|
| 2026.05.19 | ₩47,154 | ₩47,450 | ₩46,980 | ₩47,222 | +0.14% | 5.4천 |
|---|
| 2026.05.18 | ₩47,443 | ₩47,529 | ₩47,181 | ₩47,529 | +0.18% | 2.6천 |
|---|
| 2026.05.15 | ₩47,168 | ₩47,305 | ₩47,161 | ₩47,163 | -0.01% | 1.8천 |
|---|
| 2026.05.14 | ₩48,100 | ₩48,281 | ₩48,100 | ₩48,166 | +0.14% | 3.8천 |
|---|
| 2026.05.13 | ₩48,093 | ₩48,214 | ₩48,054 | ₩48,187 | +0.20% | 2.8천 |
|---|
| 2026.05.12 | ₩47,557 | ₩47,731 | ₩47,302 | ₩47,700 | +0.30% | 1.2만 |
|---|
| 2026.05.11 | ₩48,308 | ₩48,362 | ₩48,147 | ₩48,280 | -0.06% | 1.9만 |
|---|
| 2026.05.08 | ₩48,033 | ₩48,163 | ₩48,033 | ₩48,163 | +0.27% | 1.4천 |
|---|
| 2026.05.07 | ₩48,147 | ₩48,147 | ₩47,463 | ₩47,487 | -1.37% | 4.9천 |
|---|
| 2026.05.06 | ₩48,093 | ₩48,321 | ₩48,093 | ₩48,296 | +0.42% | 6.7천 |
|---|
| 2026.05.05 | ₩46,672 | ₩47,074 | ₩46,605 | ₩46,886 | +0.46% | 1.8만 |
|---|
| 2026.05.04 | ₩46,471 | ₩46,658 | ₩46,055 | ₩46,055 | -0.89% | 1.6만 |
|---|
| 2026.05.01 | ₩46,792 | ₩46,886 | ₩46,779 | ₩46,782 | -0.02% | 9.3천 |
|---|
| 2026.04.30 | ₩46,202 | ₩46,900 | ₩46,196 | ₩46,900 | +1.51% | 3.6천 |
|---|
| 2026.04.29 | ₩45,745 | ₩45,787 | ₩45,532 | ₩45,537 | -0.45% | 4.7천 |
|---|
| 2026.04.28 | ₩46,008 | ₩46,028 | ₩45,909 | ₩45,981 | -0.06% | 7.8천 |
|---|
| 2026.04.27 | ₩46,390 | ₩46,484 | ₩46,272 | ₩46,311 | -0.17% | 8.9천 |
|---|
| 2026.04.24 | ₩46,377 | ₩46,444 | ₩46,075 | ₩46,327 | -0.11% | 8.6천 |
|---|
| 2026.04.23 | ₩46,269 | ₩46,434 | ₩45,666 | ₩46,044 | -0.49% | 2.1만 |
|---|
| 2026.04.22 | ₩46,399 | ₩46,538 | ₩46,323 | ₩46,471 | +0.15% | 1.2만 |
|---|
| 2026.04.21 | ₩46,833 | ₩46,859 | ₩46,149 | ₩46,151 | -1.45% | 1.6만 |
|---|
| 2026.04.20 | ₩46,953 | ₩47,114 | ₩46,926 | ₩47,095 | +0.30% | 2.8만 |
|---|
| 2026.04.17 | ₩47,369 | ₩47,517 | ₩47,322 | ₩47,338 | -0.07% | 3.3천 |
|---|
| 2026.04.16 | ₩46,766 | ₩46,819 | ₩46,618 | ₩46,637 | -0.28% | 9.6천 |
|---|
| 2026.04.15 | ₩46,631 | ₩46,745 | ₩46,591 | ₩46,745 | +0.24% | 1.4만 |
|---|
| 2026.04.14 | ₩46,605 | ₩46,886 | ₩46,605 | ₩46,818 | +0.46% | 1.3만 |
|---|
| 2026.04.13 | ₩45,827 | ₩46,403 | ₩45,827 | ₩46,403 | +1.26% | 2.4만 |
|---|
| 2026.04.10 | ₩46,135 | ₩46,229 | ₩45,906 | ₩46,005 | -0.28% | 9.4천 |
|---|
| 2026.04.09 | ₩45,572 | ₩46,133 | ₩45,572 | ₩46,055 | +1.06% | 6.2천 |
|---|
| 2026.04.08 | ₩46,296 | ₩46,362 | ₩45,941 | ₩46,126 | -0.37% | 21.5만 |
|---|
| 2026.04.07 | ₩44,043 | ₩45,787 | ₩43,748 | ₩44,365 | +0.73% | 9.1천 |
|---|
| 2026.04.06 | ₩44,204 | ₩44,472 | ₩44,150 | ₩44,459 | +0.58% | 2.6만 |
|---|
| 2026.04.02 | ₩43,399 | ₩44,122 | ₩43,372 | ₩44,095 | +1.60% | 8.9천 |
|---|
| 2026.04.01 | ₩44,284 | ₩44,680 | ₩44,271 | ₩44,447 | +0.37% | 1.8만 |
|---|
| 2026.03.31 | ₩42,930 | ₩43,614 | ₩42,769 | ₩43,614 | +1.59% | 2만 |
|---|
| 2026.03.30 | ₩42,596 | ₩42,809 | ₩42,326 | ₩42,375 | -0.52% | 2.7만 |
|---|
| 2026.03.27 | ₩42,729 | ₩42,876 | ₩42,380 | ₩42,474 | -0.60% | 6.1천 |
|---|
| 2026.03.26 | ₩43,185 | ₩43,681 | ₩42,863 | ₩42,903 | -0.65% | 1.8만 |
|---|
| 2026.03.25 | ₩43,963 | ₩44,137 | ₩43,768 | ₩43,849 | -0.26% | 6.4천 |
|---|
| 2026.03.24 | ₩43,024 | ₩43,600 | ₩42,930 | ₩43,354 | +0.77% | 1.5만 |
|---|
| 2026.03.23 | ₩43,319 | ₩44,217 | ₩43,218 | ₩43,653 | +0.77% | 2.5만 |
|---|
| 2026.03.20 | ₩43,600 | ₩43,641 | ₩42,420 | ₩42,538 | -2.44% | 1만 |
|---|
| 2026.03.19 | ₩43,104 | ₩44,083 | ₩43,104 | ₩43,869 | +1.77% | 7.1천 |
|---|
| 2026.03.18 | ₩44,372 | ₩44,566 | ₩43,890 | ₩43,890 | -1.09% | 8.4천 |
|---|
| 2026.03.17 | ₩44,785 | ₩44,785 | ₩44,579 | ₩44,620 | -0.37% | 2.3천 |
|---|
| 2026.03.16 | ₩44,110 | ₩44,486 | ₩44,110 | ₩44,413 | +0.69% | 3천 |
|---|
| 2026.03.13 | ₩44,231 | ₩44,231 | ₩43,359 | ₩43,386 | -1.91% | 1만 |
|---|
| 2026.03.12 | ₩44,365 | ₩44,405 | ₩43,614 | ₩43,816 | -1.24% | 2.1만 |
|---|
| 2026.03.11 | ₩44,848 | ₩45,035 | ₩44,398 | ₩44,826 | -0.05% | 1만 |
|---|
| 2026.03.10 | ₩45,182 | ₩45,693 | ₩44,861 | ₩44,879 | -0.67% | 1.1만 |
|---|
| 2026.03.09 | ₩43,989 | ₩44,834 | ₩43,453 | ₩44,727 | +1.68% | 9.3천 |
|---|
| 2026.03.06 | ₩43,909 | ₩44,566 | ₩43,896 | ₩44,311 | +0.92% | 1.9만 |
|---|
| 2026.03.05 | ₩45,263 | ₩45,344 | ₩44,419 | ₩44,861 | -0.89% | 2.1만 |
|---|
| 2026.03.04 | ₩45,505 | ₩46,028 | ₩45,304 | ₩45,976 | +1.03% | 1.3만 |
|---|
| 2026.03.03 | ₩44,700 | ₩45,465 | ₩43,909 | ₩45,170 | +1.05% | 3.7만 |
|---|
| 2026.03.02 | ₩46,618 | ₩47,222 | ₩46,618 | ₩47,007 | +0.83% | 2.2만 |
|---|
| 2026.02.27 | ₩47,785 | ₩47,932 | ₩47,678 | ₩47,838 | +0.11% | 3.7만 |
|---|
| 2026.02.26 | ₩48,201 | ₩48,201 | ₩47,597 | ₩47,865 | -0.70% | 3만 |
|---|
| 2026.02.25 | ₩47,946 | ₩47,946 | ₩47,597 | ₩47,906 | -0.08% | 6.9천 |
|---|
| 2026.02.24 | ₩46,967 | ₩47,356 | ₩46,967 | ₩47,302 | +0.71% | 8.2천 |
|---|
| 2026.02.23 | ₩47,543 | ₩47,543 | ₩46,940 | ₩47,074 | -0.99% | 1.1만 |
|---|
| 2026.02.20 | ₩46,926 | ₩47,302 | ₩46,833 | ₩47,302 | +0.80% | 1.1만 |
|---|
| 2026.02.19 | ₩46,507 | ₩46,770 | ₩46,444 | ₩46,770 | +0.57% | 1.5만 |
|---|
| 2026.02.18 | ₩46,806 | ₩47,087 | ₩46,806 | ₩46,913 | +0.23% | 9.1천 |
|---|
| 2026.02.17 | ₩46,497 | ₩46,739 | ₩46,162 | ₩46,725 | +0.49% | 36만 |
|---|
| 2026.02.13 | ₩46,672 | ₩46,846 | ₩46,336 | ₩46,779 | +0.23% | 1.1만 |
|---|
| 2026.02.12 | ₩47,114 | ₩47,369 | ₩46,538 | ₩46,685 | -0.91% | 6천 |
|---|
| 2026.02.11 | ₩47,101 | ₩47,101 | ₩46,558 | ₩47,034 | -0.14% | 1.1만 |
|---|
| 2026.02.10 | ₩46,672 | ₩46,953 | ₩46,539 | ₩46,550 | -0.26% | 1.3만 |
|---|
| 2026.02.09 | ₩45,934 | ₩46,437 | ₩45,934 | ₩46,434 | +1.09% | 3천 |
|---|
| 2026.02.06 | ₩45,438 | ₩45,746 | ₩45,438 | ₩45,746 | +0.68% | 2.3만 |
|---|
| 2026.02.05 | ₩44,714 | ₩44,917 | ₩44,622 | ₩44,660 | -0.12% | 6.4천 |
|---|
| 2026.02.04 | ₩45,706 | ₩45,719 | ₩45,076 | ₩45,357 | -0.76% | 8.7천 |
|---|
| 2026.02.03 | ₩45,304 | ₩45,478 | ₩44,915 | ₩45,344 | +0.09% | 8.7천 |
|---|
| 2026.02.02 | ₩44,834 | ₩45,170 | ₩44,727 | ₩45,170 | +0.75% | 1.8만 |
|---|
| 2026.01.30 | ₩45,304 | ₩45,371 | ₩44,807 | ₩44,942 | -0.80% | 1.5만 |
|---|
| 2026.01.29 | ₩45,411 | ₩45,518 | ₩44,879 | ₩45,434 | +0.05% | 1.5만 |
|---|
| 2026.01.28 | ₩45,290 | ₩45,331 | ₩44,975 | ₩45,250 | -0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩45,210 | ₩45,545 | ₩45,109 | ₩45,518 | +0.68% | 1.5만 |
|---|
| 2026.01.26 | ₩44,848 | ₩45,022 | ₩44,720 | ₩44,727 | -0.27% | 1.5만 |
|---|
| 2026.01.23 | ₩44,164 | ₩44,579 | ₩44,070 | ₩44,553 | +0.88% | 13.1만 |
|---|
| 2026.01.22 | ₩44,258 | ₩44,311 | ₩43,897 | ₩44,244 | -0.03% | 9.4만 |
|---|
| 2026.01.21 | ₩43,828 | ₩44,305 | ₩43,674 | ₩44,110 | +0.64% | 2.9만 |
|---|
| 2026.01.20 | ₩43,600 | ₩43,849 | ₩43,252 | ₩43,560 | -0.09% | 9천 |
|---|
| 2026.01.16 | ₩44,311 | ₩44,526 | ₩44,191 | ₩44,283 | -0.06% | 1.7만 |
|---|
| 2026.01.15 | ₩44,284 | ₩44,311 | ₩44,085 | ₩44,097 | -0.42% | 8.8천 |
|---|
| 2026.01.14 | ₩44,284 | ₩44,284 | ₩44,030 | ₩44,110 | -0.39% | 5.1천 |
|---|
| 2026.01.13 | ₩44,311 | ₩44,311 | ₩43,828 | ₩43,945 | -0.83% | 1.5만 |
|---|
| 2026.01.12 | ₩43,976 | ₩44,083 | ₩43,641 | ₩44,083 | +0.24% | 2.9천 |
|---|
| 2026.01.09 | ₩43,614 | ₩43,922 | ₩43,614 | ₩43,842 | +0.52% | 7.9천 |
|---|
| 2026.01.08 | ₩43,399 | ₩43,449 | ₩42,984 | ₩43,449 | +0.11% | 1.3만 |
|---|
| 2026.01.07 | ₩43,440 | ₩43,694 | ₩43,319 | ₩43,413 | -0.06% | 1.1만 |
|---|
| 2026.01.06 | ₩43,600 | ₩43,802 | ₩43,520 | ₩43,520 | -0.18% | 6.8천 |
|---|
| 2026.01.05 | ₩43,077 | ₩43,688 | ₩43,037 | ₩43,466 | +0.90% | 1.5만 |
|---|
| 2026.01.02 | ₩42,984 | ₩43,064 | ₩42,434 | ₩42,890 | -0.22% | 7.2만 |
|---|
| 2025.12.31 | ₩42,943 | ₩42,943 | ₩42,112 | ₩42,179 | -1.78% | 2.6만 |
|---|
| 2025.12.30 | ₩42,916 | ₩42,957 | ₩42,715 | ₩42,809 | -0.25% | 8.1천 |
|---|
| 2025.12.29 | ₩43,507 | ₩43,963 | ₩43,507 | ₩43,802 | +0.68% | 1.2만 |
|---|
| 2025.12.26 | ₩43,869 | ₩43,989 | ₩43,533 | ₩43,716 | -0.35% | 7.3천 |
|---|
| 2025.12.24 | ₩43,855 | ₩43,855 | ₩43,614 | ₩43,627 | -0.52% | 2.6천 |
|---|
| 2025.12.23 | ₩43,480 | ₩43,641 | ₩43,480 | ₩43,520 | +0.09% | 1만 |
|---|
| 2025.12.22 | ₩43,118 | ₩43,265 | ₩42,910 | ₩43,238 | +0.28% | 2.1만 |
|---|
| 2025.12.19 | ₩42,970 | ₩43,238 | ₩42,943 | ₩43,118 | +0.34% | 5천 |
|---|
| 2025.12.18 | ₩43,064 | ₩43,064 | ₩42,729 | ₩42,792 | -0.63% | 8.1천 |
|---|
| 2025.12.17 | ₩42,970 | ₩42,984 | ₩42,474 | ₩42,474 | -1.15% | 7천 |
|---|
| 2025.12.16 | ₩42,970 | ₩43,104 | ₩42,729 | ₩42,742 | -0.53% | 1.2만 |
|---|
| 2025.12.15 | ₩43,292 | ₩43,453 | ₩42,890 | ₩42,984 | -0.71% | 7.3천 |
|---|
| 2025.12.12 | ₩43,171 | ₩43,238 | ₩42,715 | ₩42,836 | -0.78% | 7.4천 |
|---|
| 2025.12.11 | ₩42,809 | ₩43,346 | ₩42,809 | ₩43,114 | +0.71% | 3.9천 |
|---|
| 2025.12.10 | ₩42,434 | ₩42,970 | ₩42,434 | ₩42,871 | +1.03% | 2.1만 |
|---|
| 2025.12.09 | ₩42,648 | ₩42,943 | ₩42,407 | ₩42,427 | -0.52% | 1.2만 |
|---|
| 2025.12.08 | ₩42,554 | ₩42,595 | ₩42,352 | ₩42,447 | -0.25% | 9.5천 |
|---|
| 2025.12.05 | ₩42,890 | ₩42,903 | ₩42,434 | ₩42,434 | -1.06% | 1.2만 |
|---|
| 2025.12.04 | ₩42,595 | ₩42,595 | ₩42,407 | ₩42,432 | -0.38% | 1.4만 |
|---|
| 2025.12.03 | ₩42,393 | ₩42,487 | ₩41,984 | ₩42,420 | +0.06% | 8.3천 |
|---|
| 2025.12.02 | ₩42,313 | ₩42,313 | ₩41,763 | ₩42,165 | -0.35% | 1.4만 |
|---|
| 2025.12.01 | ₩42,045 | ₩42,124 | ₩41,656 | ₩41,915 | -0.31% | 5.3천 |
|---|
| 2025.11.28 | ₩41,857 | ₩42,125 | ₩41,683 | ₩42,123 | +0.63% | 3천 |
|---|
| 2025.11.26 | ₩41,683 | ₩42,025 | ₩41,616 | ₩41,892 | +0.50% | 6.9천 |
|---|
| 2025.11.25 | ₩41,361 | ₩41,522 | ₩41,093 | ₩41,428 | +0.16% | 1.2만 |
|---|
| 2025.11.24 | ₩40,958 | ₩41,068 | ₩40,623 | ₩41,013 | +0.13% | 2.1만 |
|---|
| 2025.11.21 | ₩40,718 | ₩41,039 | ₩40,429 | ₩40,620 | -0.24% | 3.5만 |
|---|
| 2025.11.20 | ₩41,294 | ₩41,321 | ₩40,301 | ₩40,390 | -2.19% | 1만 |
|---|
| 2025.11.19 | ₩41,093 | ₩41,106 | ₩40,804 | ₩40,922 | -0.41% | 8.6천 |
|---|
| 2025.11.18 | ₩41,160 | ₩41,173 | ₩40,885 | ₩41,076 | -0.20% | 8.3천 |
|---|
| 2025.11.17 | ₩41,891 | ₩41,964 | ₩41,361 | ₩41,481 | -0.98% | 1.3만 |
|---|
| 2025.11.14 | ₩41,915 | ₩42,632 | ₩41,915 | ₩42,100 | +0.44% | 3.1천 |
|---|
| 2025.11.13 | ₩42,514 | ₩42,608 | ₩42,105 | ₩42,128 | -0.91% | 4.1천 |
|---|
| 2025.11.12 | ₩42,621 | ₩42,742 | ₩42,595 | ₩42,668 | +0.11% | 6.6천 |
|---|
| 2025.11.11 | ₩42,316 | ₩42,501 | ₩42,314 | ₩42,438 | +0.29% | 7.6천 |
|---|
| 2025.11.10 | ₩41,937 | ₩42,179 | ₩41,870 | ₩42,168 | +0.55% | 6.7천 |
|---|
| 2025.11.07 | ₩41,253 | ₩41,601 | ₩41,240 | ₩41,523 | +0.65% | 6.7천 |
|---|
| 2025.11.06 | ₩41,736 | ₩41,736 | ₩41,294 | ₩41,562 | -0.42% | 2.2만 |
|---|
| 2025.11.05 | ₩41,575 | ₩41,817 | ₩41,575 | ₩41,642 | +0.16% | 6.8천 |
|---|
| 2025.11.04 | ₩41,522 | ₩41,844 | ₩41,347 | ₩41,476 | -0.11% | 9.9천 |
|---|
| 2025.11.03 | ₩41,991 | ₩42,085 | ₩41,777 | ₩42,018 | +0.06% | 1.9만 |
|---|
| 2025.10.31 | ₩41,924 | ₩42,098 | ₩41,892 | ₩41,968 | +0.11% | 9천 |
|---|
| 2025.10.30 | ₩41,830 | ₩42,108 | ₩41,830 | ₩41,927 | +0.23% | 1.8만 |
|---|
| 2025.10.29 | ₩42,346 | ₩42,420 | ₩41,974 | ₩42,080 | -0.63% | 5.3천 |
|---|
| 2025.10.28 | ₩42,228 | ₩42,420 | ₩42,190 | ₩42,313 | +0.20% | 2.7만 |
|---|
| 2025.10.27 | ₩42,434 | ₩42,434 | ₩42,232 | ₩42,336 | -0.23% | 1.1만 |
|---|
| 2025.10.24 | ₩41,904 | ₩41,951 | ₩41,886 | ₩41,936 | +0.08% | 7.2천 |
|---|
| 2025.10.23 | ₩41,756 | ₩41,937 | ₩41,723 | ₩41,803 | +0.11% | 1.5만 |
|---|
| 2025.10.22 | ₩41,696 | ₩41,762 | ₩41,307 | ₩41,609 | -0.21% | 4.8천 |
|---|
| 2025.10.21 | ₩41,696 | ₩41,709 | ₩41,669 | ₩41,673 | -0.05% | 9.4천 |
|---|
| 2025.10.20 | ₩41,876 | ₩41,951 | ₩41,876 | ₩41,911 | +0.08% | 6.7천 |
|---|
| 2025.10.17 | ₩41,428 | ₩41,629 | ₩41,374 | ₩41,581 | +0.37% | 4.5천 |
|---|
| 2025.10.16 | ₩41,562 | ₩41,747 | ₩41,428 | ₩41,479 | -0.20% | 6.6천 |
|---|
| 2025.10.15 | ₩41,343 | ₩41,549 | ₩41,213 | ₩41,278 | -0.16% | 6.7천 |
|---|
| 2025.10.14 | ₩40,569 | ₩41,200 | ₩40,543 | ₩40,985 | +1.02% | 5.6천 |
|---|
| 2025.10.13 | ₩40,730 | ₩40,898 | ₩40,677 | ₩40,828 | +0.24% | 1.3만 |
|---|
| 2025.10.10 | ₩40,804 | ₩41,245 | ₩40,481 | ₩40,481 | -0.79% | 7.2천 |
|---|