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 | ₩48,426 | ₩48,633 | ₩48,426 | ₩48,633 | +0.43% | 1.2만 |
| 2026.10.08 | ₩48,279 | ₩48,346 | ₩48,218 | ₩48,327 | +0.10% | 4.6천 |
| 2026.10.07 | ₩48,520 | ₩48,775 | ₩48,439 | ₩48,713 | +0.40% | 5천 |
| 2026.10.06 | ₩49,539 | ₩49,539 | ₩49,258 | ₩49,331 | -0.42% | 7.4천 |
| 2026.10.05 | ₩49,244 | ₩49,445 | ₩49,244 | ₩49,376 | +0.27% | 2.1만 |
| 2026.10.02 | ₩49,338 | ₩49,432 | ₩49,177 | ₩49,384 | +0.09% | 5.4천 |
| 2026.10.01 | ₩48,600 | ₩48,828 | ₩48,480 | ₩48,799 | +0.41% | 5.9천 |
| 2026.09.30 | ₩49,459 | ₩49,459 | ₩48,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,882 |
| -1.17% |
| 1.2만 |
| 2026.09.29 | ₩49,445 | ₩49,452 | ₩49,235 | ₩49,325 | -0.24% | 4.8천 |
|---|
| 2026.09.28 | ₩49,405 | ₩49,613 | ₩49,211 | ₩49,468 | +0.13% | 2.7만 |
|---|
| 2026.09.25 | ₩49,526 | ₩49,848 | ₩49,526 | ₩49,848 | +0.65% | 1.2천 |
|---|
| 2026.09.24 | ₩49,318 | ₩49,392 | ₩49,144 | ₩49,302 | -0.03% | 4.2천 |
|---|
| 2026.09.23 | ₩49,727 | ₩49,794 | ₩49,485 | ₩49,538 | -0.38% | 5.2천 |
|---|
| 2026.09.22 | ₩50,210 | ₩51,779 | ₩50,196 | ₩50,471 | +0.52% | 1.6만 |
|---|
| 2026.09.21 | ₩49,928 | ₩50,219 | ₩49,888 | ₩50,219 | +0.58% | 2.7만 |
|---|
| 2026.09.18 | ₩49,432 | ₩49,485 | ₩49,231 | ₩49,485 | +0.11% | 2.5천 |
|---|
| 2026.09.17 | ₩49,901 | ₩49,928 | ₩49,822 | ₩49,876 | -0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩49,646 | ₩49,834 | ₩49,076 | ₩49,189 | -0.92% | 5.9천 |
|---|
| 2026.09.15 | ₩49,472 | ₩49,472 | ₩49,298 | ₩49,455 | -0.04% | 2.8천 |
|---|
| 2026.09.14 | ₩49,700 | ₩49,928 | ₩49,499 | ₩49,700 | 0.00% | 8.3천 |
|---|
| 2026.09.11 | ₩50,337 | ₩50,356 | ₩50,210 | ₩50,313 | -0.05% | 3.6천 |
|---|
| 2026.09.10 | ₩49,983 | ₩49,983 | ₩49,660 | ₩49,680 | -0.61% | 3.8천 |
|---|
| 2026.09.09 | ₩50,518 | ₩50,527 | ₩50,277 | ₩50,289 | -0.45% | 8.9천 |
|---|
| 2026.09.08 | ₩51,001 | ₩51,041 | ₩50,780 | ₩50,782 | -0.43% | 7천 |
|---|
| 2026.09.04 | ₩50,639 | ₩51,041 | ₩50,639 | ₩50,985 | +0.68% | 3.5천 |
|---|
| 2026.09.03 | ₩50,532 | ₩50,947 | ₩50,532 | ₩50,864 | +0.66% | 5.8천 |
|---|
| 2026.09.02 | ₩50,196 | ₩50,309 | ₩50,169 | ₩50,309 | +0.22% | 6.4천 |
|---|
| 2026.09.01 | ₩50,317 | ₩50,317 | ₩49,794 | ₩49,959 | -0.71% | 1.8천 |
|---|
| 2026.08.31 | ₩50,585 | ₩50,652 | ₩50,384 | ₩50,514 | -0.14% | 7.9천 |
|---|
| 2026.08.28 | ₩50,880 | ₩50,880 | ₩50,426 | ₩50,568 | -0.61% | 2만 |
|---|
| 2026.08.27 | ₩50,518 | ₩50,687 | ₩50,505 | ₩50,687 | +0.33% | 6.9천 |
|---|
| 2026.08.26 | ₩50,894 | ₩50,894 | ₩50,706 | ₩50,726 | -0.33% | 9.5천 |
|---|
| 2026.08.25 | ₩50,907 | ₩51,093 | ₩50,894 | ₩51,093 | +0.37% | 6천 |
|---|
| 2026.08.24 | ₩50,498 | ₩50,692 | ₩50,485 | ₩50,582 | +0.17% | 6.1천 |
|---|
| 2026.08.21 | ₩50,947 | ₩51,177 | ₩50,887 | ₩50,990 | +0.08% | 8천 |
|---|
| 2026.08.20 | ₩50,639 | ₩50,880 | ₩50,290 | ₩50,411 | -0.45% | 1.3만 |
|---|
| 2026.08.19 | ₩50,746 | ₩50,773 | ₩50,619 | ₩50,672 | -0.15% | 3.4천 |
|---|
| 2026.08.18 | ₩50,813 | ₩50,840 | ₩50,354 | ₩50,404 | -0.80% | 4천 |
|---|
| 2026.08.17 | ₩51,497 | ₩51,564 | ₩51,175 | ₩51,175 | -0.63% | 6.4천 |
|---|
| 2026.08.14 | ₩51,014 | ₩51,171 | ₩50,840 | ₩51,171 | +0.31% | 5.4천 |
|---|
| 2026.08.13 | ₩50,746 | ₩52,959 | ₩50,746 | ₩50,861 | +0.23% | 3.3천 |
|---|
| 2026.08.12 | ₩50,840 | ₩50,903 | ₩50,800 | ₩50,875 | +0.07% | 3.2천 |
|---|
| 2026.08.11 | ₩50,451 | ₩50,451 | ₩50,223 | ₩50,281 | -0.34% | 4.6천 |
|---|
| 2026.08.10 | ₩50,210 | ₩50,210 | ₩50,143 | ₩50,194 | -0.03% | 6.2천 |
|---|
| 2026.08.07 | ₩50,210 | ₩50,409 | ₩50,210 | ₩50,409 | +0.40% | 3.3천 |
|---|
| 2026.08.06 | ₩49,861 | ₩49,968 | ₩49,553 | ₩49,834 | -0.05% | 8.3천 |
|---|
| 2026.08.05 | ₩50,263 | ₩50,317 | ₩49,995 | ₩50,022 | -0.48% | 7.1천 |
|---|
| 2026.08.04 | ₩49,660 | ₩49,968 | ₩49,660 | ₩49,962 | +0.61% | 3.8만 |
|---|
| 2026.08.03 | ₩48,869 | ₩49,211 | ₩48,869 | ₩49,209 | +0.70% | 9.7천 |
|---|
| 2026.07.31 | ₩49,298 | ₩49,298 | ₩48,661 | ₩49,068 | -0.47% | 6.6천 |
|---|
| 2026.07.30 | ₩48,641 | ₩49,308 | ₩48,641 | ₩49,308 | +1.37% | 2.4천 |
|---|
| 2026.07.29 | ₩47,983 | ₩48,748 | ₩47,809 | ₩48,064 | +0.17% | 2.6만 |
|---|
| 2026.07.28 | ₩47,849 | ₩48,292 | ₩47,849 | ₩48,179 | +0.69% | 5.5천 |
|---|
| 2026.07.27 | ₩48,279 | ₩48,439 | ₩48,159 | ₩48,439 | +0.33% | 8.3천 |
|---|
| 2026.07.24 | ₩48,372 | ₩48,595 | ₩48,272 | ₩48,272 | -0.21% | 1.2만 |
|---|
| 2026.07.23 | ₩48,486 | ₩48,486 | ₩48,198 | ₩48,311 | -0.36% | 3천 |
|---|
| 2026.07.22 | ₩48,855 | ₩48,985 | ₩48,799 | ₩48,822 | -0.07% | 4.8천 |
|---|
| 2026.07.21 | ₩48,533 | ₩48,815 | ₩48,480 | ₩48,812 | +0.57% | 6.7천 |
|---|
| 2026.07.20 | ₩48,037 | ₩48,144 | ₩46,857 | ₩47,835 | -0.42% | 7.6천 |
|---|
| 2026.07.17 | ₩47,688 | ₩48,292 | ₩47,688 | ₩48,139 | +0.94% | 2.1만 |
|---|
| 2026.07.16 | ₩48,426 | ₩48,567 | ₩48,319 | ₩48,356 | -0.14% | 8.8천 |
|---|
| 2026.07.15 | ₩48,929 | ₩48,929 | ₩48,520 | ₩48,877 | -0.11% | 5.3천 |
|---|
| 2026.07.14 | ₩48,989 | ₩49,097 | ₩48,761 | ₩48,869 | -0.25% | 1.4만 |
|---|
| 2026.07.13 | ₩48,468 | ₩48,468 | ₩48,140 | ₩48,140 | -0.68% | 5.6천 |
|---|
| 2026.07.10 | ₩49,009 | ₩49,150 | ₩48,962 | ₩49,083 | +0.15% | 5.8천 |
|---|
| 2026.07.09 | ₩48,775 | ₩48,983 | ₩48,775 | ₩48,897 | +0.25% | 2.6천 |
|---|
| 2026.07.08 | ₩48,359 | ₩48,587 | ₩47,916 | ₩48,582 | +0.46% | 1.3만 |
|---|
| 2026.07.07 | ₩49,258 | ₩49,258 | ₩48,815 | ₩48,933 | -0.66% | 5.5천 |
|---|
| 2026.07.06 | ₩49,445 | ₩49,664 | ₩49,445 | ₩49,664 | +0.44% | 2.2천 |
|---|
| 2026.07.02 | ₩49,338 | ₩49,338 | ₩48,466 | ₩48,936 | -0.82% | 2.7만 |
|---|
| 2026.07.01 | ₩48,788 | ₩48,906 | ₩48,506 | ₩48,512 | -0.57% | 4.7만 |
|---|
| 2026.06.30 | ₩49,003 | ₩49,390 | ₩49,003 | ₩49,177 | +0.36% | 2.4만 |
|---|
| 2026.06.29 | ₩48,708 | ₩49,271 | ₩48,443 | ₩49,271 | +1.16% | 1.4만 |
|---|
| 2026.06.26 | ₩48,775 | ₩49,083 | ₩48,775 | ₩48,850 | +0.15% | 3.4천 |
|---|
| 2026.06.25 | ₩49,526 | ₩49,526 | ₩49,197 | ₩49,198 | -0.66% | 4.3천 |
|---|
| 2026.06.24 | ₩48,587 | ₩48,653 | ₩48,339 | ₩48,586 | -0.00% | 6.4천 |
|---|
| 2026.06.23 | ₩48,788 | ₩49,848 | ₩48,587 | ₩48,588 | -0.41% | 3.8천 |
|---|
| 2026.06.22 | ₩50,236 | ₩50,236 | ₩49,968 | ₩50,080 | -0.31% | 2.2만 |
|---|
| 2026.06.18 | ₩50,062 | ₩50,263 | ₩49,955 | ₩50,030 | -0.06% | 1.4만 |
|---|
| 2026.06.17 | ₩49,982 | ₩50,312 | ₩49,436 | ₩49,436 | -1.09% | 4.1천 |
|---|
| 2026.06.16 | ₩49,861 | ₩49,941 | ₩49,630 | ₩49,630 | -0.46% | 3.6천 |
|---|
| 2026.06.15 | ₩49,740 | ₩49,794 | ₩49,646 | ₩49,719 | -0.04% | 4.5천 |
|---|
| 2026.06.12 | ₩48,905 | ₩49,258 | ₩48,685 | ₩49,016 | +0.23% | 4.7천 |
|---|
| 2026.06.11 | ₩47,930 | ₩49,097 | ₩47,684 | ₩49,067 | +2.37% | 9.8천 |
|---|
| 2026.06.10 | ₩47,568 | ₩48,654 | ₩47,152 | ₩47,286 | -0.59% | 12.1만 |
|---|
| 2026.06.09 | ₩48,600 | ₩48,600 | ₩47,474 | ₩47,839 | -1.57% | 8천 |
|---|
| 2026.06.08 | ₩48,185 | ₩48,225 | ₩47,863 | ₩47,902 | -0.59% | 5.2천 |
|---|
| 2026.06.05 | ₩48,560 | ₩48,560 | ₩47,400 | ₩47,420 | -2.35% | 1.4만 |
|---|
| 2026.06.04 | ₩49,097 | ₩49,485 | ₩49,003 | ₩49,359 | +0.54% | 1.1만 |
|---|
| 2026.06.03 | ₩49,418 | ₩49,620 | ₩49,137 | ₩49,258 | -0.33% | 1.8만 |
|---|
| 2026.06.02 | ₩49,311 | ₩49,673 | ₩49,311 | ₩49,641 | +0.67% | 8천 |
|---|
| 2026.06.01 | ₩49,083 | ₩49,499 | ₩48,952 | ₩49,351 | +0.55% | 3.5천 |
|---|
| 2026.05.29 | ₩49,150 | ₩49,201 | ₩49,016 | ₩49,118 | -0.07% | 3.5천 |
|---|
| 2026.05.28 | ₩49,056 | ₩49,110 | ₩48,869 | ₩48,988 | -0.14% | 10.4만 |
|---|
| 2026.05.27 | ₩49,083 | ₩49,479 | ₩48,909 | ₩48,944 | -0.28% | 1.5만 |
|---|
| 2026.05.26 | ₩49,157 | ₩49,157 | ₩48,895 | ₩49,135 | -0.04% | 5.9천 |
|---|
| 2026.05.22 | ₩48,312 | ₩48,478 | ₩48,146 | ₩48,215 | -0.20% | 7.1천 |
|---|
| 2026.05.21 | ₩47,782 | ₩48,547 | ₩47,782 | ₩48,425 | +1.34% | 4.9천 |
|---|
| 2026.05.20 | ₩47,420 | ₩48,252 | ₩47,420 | ₩48,057 | +1.34% | 5.2천 |
|---|
| 2026.05.19 | ₩47,152 | ₩47,447 | ₩46,978 | ₩47,219 | +0.14% | 5.4천 |
|---|
| 2026.05.18 | ₩47,440 | ₩47,526 | ₩47,179 | ₩47,526 | +0.18% | 2.6천 |
|---|
| 2026.05.15 | ₩47,165 | ₩47,302 | ₩47,159 | ₩47,160 | -0.01% | 1.8천 |
|---|
| 2026.05.14 | ₩48,097 | ₩48,279 | ₩48,097 | ₩48,163 | +0.14% | 3.8천 |
|---|
| 2026.05.13 | ₩48,091 | ₩48,211 | ₩48,052 | ₩48,185 | +0.20% | 2.8천 |
|---|
| 2026.05.12 | ₩47,554 | ₩47,729 | ₩47,300 | ₩47,698 | +0.30% | 1.2만 |
|---|
| 2026.05.11 | ₩48,305 | ₩48,359 | ₩48,144 | ₩48,277 | -0.06% | 1.9만 |
|---|
| 2026.05.08 | ₩48,030 | ₩48,161 | ₩48,030 | ₩48,161 | +0.27% | 1.4천 |
|---|
| 2026.05.07 | ₩48,144 | ₩48,144 | ₩47,460 | ₩47,485 | -1.37% | 4.9천 |
|---|
| 2026.05.06 | ₩48,091 | ₩48,319 | ₩48,091 | ₩48,293 | +0.42% | 6.7천 |
|---|
| 2026.05.05 | ₩46,669 | ₩47,072 | ₩46,602 | ₩46,884 | +0.46% | 1.8만 |
|---|
| 2026.05.04 | ₩46,468 | ₩46,656 | ₩46,052 | ₩46,052 | -0.89% | 1.6만 |
|---|
| 2026.05.01 | ₩46,790 | ₩46,884 | ₩46,777 | ₩46,779 | -0.02% | 9.3천 |
|---|
| 2026.04.30 | ₩46,200 | ₩46,897 | ₩46,193 | ₩46,897 | +1.51% | 3.6천 |
|---|
| 2026.04.29 | ₩45,743 | ₩45,784 | ₩45,529 | ₩45,535 | -0.45% | 4.7천 |
|---|
| 2026.04.28 | ₩46,005 | ₩46,026 | ₩45,906 | ₩45,979 | -0.06% | 7.8천 |
|---|
| 2026.04.27 | ₩46,388 | ₩46,481 | ₩46,270 | ₩46,308 | -0.17% | 8.9천 |
|---|
| 2026.04.24 | ₩46,374 | ₩46,441 | ₩46,072 | ₩46,325 | -0.11% | 8.6천 |
|---|
| 2026.04.23 | ₩46,267 | ₩46,432 | ₩45,663 | ₩46,042 | -0.49% | 2.1만 |
|---|
| 2026.04.22 | ₩46,397 | ₩46,535 | ₩46,321 | ₩46,468 | +0.15% | 1.2만 |
|---|
| 2026.04.21 | ₩46,830 | ₩46,857 | ₩46,146 | ₩46,149 | -1.45% | 1.6만 |
|---|
| 2026.04.20 | ₩46,951 | ₩47,112 | ₩46,924 | ₩47,093 | +0.30% | 2.8만 |
|---|
| 2026.04.17 | ₩47,367 | ₩47,514 | ₩47,320 | ₩47,336 | -0.07% | 3.3천 |
|---|
| 2026.04.16 | ₩46,763 | ₩46,817 | ₩46,616 | ₩46,634 | -0.28% | 9.6천 |
|---|
| 2026.04.15 | ₩46,629 | ₩46,743 | ₩46,589 | ₩46,743 | +0.24% | 1.4만 |
|---|
| 2026.04.14 | ₩46,602 | ₩46,884 | ₩46,602 | ₩46,815 | +0.46% | 1.3만 |
|---|
| 2026.04.13 | ₩45,824 | ₩46,401 | ₩45,824 | ₩46,401 | +1.26% | 2.4만 |
|---|
| 2026.04.10 | ₩46,133 | ₩46,227 | ₩45,903 | ₩46,003 | -0.28% | 9.4천 |
|---|
| 2026.04.09 | ₩45,570 | ₩46,130 | ₩45,570 | ₩46,052 | +1.06% | 6.2천 |
|---|
| 2026.04.08 | ₩46,294 | ₩46,359 | ₩45,938 | ₩46,123 | -0.37% | 21.5만 |
|---|
| 2026.04.07 | ₩44,041 | ₩45,784 | ₩43,746 | ₩44,363 | +0.73% | 9.1천 |
|---|
| 2026.04.06 | ₩44,202 | ₩44,470 | ₩44,148 | ₩44,456 | +0.58% | 2.6만 |
|---|
| 2026.04.02 | ₩43,397 | ₩44,120 | ₩43,370 | ₩44,093 | +1.60% | 8.9천 |
|---|
| 2026.04.01 | ₩44,282 | ₩44,678 | ₩44,269 | ₩44,444 | +0.37% | 1.8만 |
|---|
| 2026.03.31 | ₩42,928 | ₩43,612 | ₩42,767 | ₩43,612 | +1.59% | 2만 |
|---|
| 2026.03.30 | ₩42,594 | ₩42,807 | ₩42,324 | ₩42,372 | -0.52% | 2.7만 |
|---|
| 2026.03.27 | ₩42,726 | ₩42,874 | ₩42,378 | ₩42,472 | -0.60% | 6.1천 |
|---|
| 2026.03.26 | ₩43,182 | ₩43,679 | ₩42,861 | ₩42,901 | -0.65% | 1.8만 |
|---|
| 2026.03.25 | ₩43,960 | ₩44,135 | ₩43,766 | ₩43,846 | -0.26% | 6.4천 |
|---|
| 2026.03.24 | ₩43,022 | ₩43,598 | ₩42,928 | ₩43,351 | +0.77% | 1.5만 |
|---|
| 2026.03.23 | ₩43,317 | ₩44,215 | ₩43,216 | ₩43,650 | +0.77% | 2.5만 |
|---|
| 2026.03.20 | ₩43,598 | ₩43,638 | ₩42,418 | ₩42,536 | -2.44% | 1만 |
|---|
| 2026.03.19 | ₩43,102 | ₩44,081 | ₩43,102 | ₩43,866 | +1.77% | 7.1천 |
|---|
| 2026.03.18 | ₩44,369 | ₩44,564 | ₩43,888 | ₩43,888 | -1.09% | 8.4천 |
|---|
| 2026.03.17 | ₩44,782 | ₩44,782 | ₩44,577 | ₩44,617 | -0.37% | 2.3천 |
|---|
| 2026.03.16 | ₩44,108 | ₩44,483 | ₩44,108 | ₩44,411 | +0.69% | 3천 |
|---|
| 2026.03.13 | ₩44,228 | ₩44,228 | ₩43,357 | ₩43,384 | -1.91% | 1만 |
|---|
| 2026.03.12 | ₩44,363 | ₩44,403 | ₩43,612 | ₩43,814 | -1.24% | 2.1만 |
|---|
| 2026.03.11 | ₩44,845 | ₩45,033 | ₩44,396 | ₩44,824 | -0.05% | 1만 |
|---|
| 2026.03.10 | ₩45,179 | ₩45,690 | ₩44,859 | ₩44,876 | -0.67% | 1.1만 |
|---|
| 2026.03.09 | ₩43,987 | ₩44,832 | ₩43,451 | ₩44,725 | +1.68% | 9.3천 |
|---|
| 2026.03.06 | ₩43,907 | ₩44,564 | ₩43,893 | ₩44,309 | +0.92% | 1.9만 |
|---|
| 2026.03.05 | ₩45,261 | ₩45,342 | ₩44,416 | ₩44,859 | -0.89% | 2.1만 |
|---|
| 2026.03.04 | ₩45,503 | ₩46,026 | ₩45,301 | ₩45,973 | +1.03% | 1.3만 |
|---|
| 2026.03.03 | ₩44,698 | ₩45,462 | ₩43,907 | ₩45,167 | +1.05% | 3.7만 |
|---|
| 2026.03.02 | ₩46,616 | ₩47,219 | ₩46,616 | ₩47,005 | +0.83% | 2.2만 |
|---|
| 2026.02.27 | ₩47,782 | ₩47,930 | ₩47,675 | ₩47,836 | +0.11% | 3.7만 |
|---|
| 2026.02.26 | ₩48,198 | ₩48,198 | ₩47,595 | ₩47,863 | -0.70% | 3만 |
|---|
| 2026.02.25 | ₩47,943 | ₩47,943 | ₩47,595 | ₩47,903 | -0.08% | 6.9천 |
|---|
| 2026.02.24 | ₩46,964 | ₩47,353 | ₩46,964 | ₩47,300 | +0.71% | 8.2천 |
|---|
| 2026.02.23 | ₩47,541 | ₩47,541 | ₩46,937 | ₩47,072 | -0.99% | 1.1만 |
|---|
| 2026.02.20 | ₩46,924 | ₩47,300 | ₩46,830 | ₩47,300 | +0.80% | 1.1만 |
|---|
| 2026.02.19 | ₩46,504 | ₩46,767 | ₩46,441 | ₩46,767 | +0.57% | 1.5만 |
|---|
| 2026.02.18 | ₩46,803 | ₩47,085 | ₩46,803 | ₩46,911 | +0.23% | 9.1천 |
|---|
| 2026.02.17 | ₩46,495 | ₩46,736 | ₩46,160 | ₩46,723 | +0.49% | 36만 |
|---|
| 2026.02.13 | ₩46,669 | ₩46,844 | ₩46,334 | ₩46,777 | +0.23% | 1.1만 |
|---|
| 2026.02.12 | ₩47,112 | ₩47,367 | ₩46,535 | ₩46,683 | -0.91% | 6천 |
|---|
| 2026.02.11 | ₩47,098 | ₩47,098 | ₩46,555 | ₩47,031 | -0.14% | 1.1만 |
|---|
| 2026.02.10 | ₩46,669 | ₩46,951 | ₩46,536 | ₩46,547 | -0.26% | 1.3만 |
|---|
| 2026.02.09 | ₩45,932 | ₩46,435 | ₩45,932 | ₩46,432 | +1.09% | 3천 |
|---|
| 2026.02.06 | ₩45,435 | ₩45,744 | ₩45,435 | ₩45,744 | +0.68% | 2.3만 |
|---|
| 2026.02.05 | ₩44,711 | ₩44,915 | ₩44,620 | ₩44,658 | -0.12% | 6.4천 |
|---|
| 2026.02.04 | ₩45,704 | ₩45,717 | ₩45,073 | ₩45,355 | -0.76% | 8.7천 |
|---|
| 2026.02.03 | ₩45,301 | ₩45,476 | ₩44,912 | ₩45,342 | +0.09% | 8.7천 |
|---|
| 2026.02.02 | ₩44,832 | ₩45,167 | ₩44,725 | ₩45,167 | +0.75% | 1.8만 |
|---|
| 2026.01.30 | ₩45,301 | ₩45,368 | ₩44,805 | ₩44,939 | -0.80% | 1.5만 |
|---|
| 2026.01.29 | ₩45,409 | ₩45,516 | ₩44,876 | ₩45,431 | +0.05% | 1.5만 |
|---|
| 2026.01.28 | ₩45,288 | ₩45,328 | ₩44,973 | ₩45,248 | -0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩45,207 | ₩45,543 | ₩45,107 | ₩45,516 | +0.68% | 1.5만 |
|---|
| 2026.01.26 | ₩44,845 | ₩45,020 | ₩44,718 | ₩44,725 | -0.27% | 1.5만 |
|---|
| 2026.01.23 | ₩44,161 | ₩44,577 | ₩44,068 | ₩44,550 | +0.88% | 13.1만 |
|---|
| 2026.01.22 | ₩44,255 | ₩44,309 | ₩43,895 | ₩44,242 | -0.03% | 9.4만 |
|---|
| 2026.01.21 | ₩43,826 | ₩44,302 | ₩43,672 | ₩44,108 | +0.64% | 2.9만 |
|---|
| 2026.01.20 | ₩43,598 | ₩43,846 | ₩43,250 | ₩43,558 | -0.09% | 9천 |
|---|
| 2026.01.16 | ₩44,309 | ₩44,524 | ₩44,188 | ₩44,281 | -0.06% | 1.7만 |
|---|
| 2026.01.15 | ₩44,282 | ₩44,309 | ₩44,082 | ₩44,094 | -0.42% | 8.8천 |
|---|
| 2026.01.14 | ₩44,282 | ₩44,282 | ₩44,027 | ₩44,108 | -0.39% | 5.1천 |
|---|
| 2026.01.13 | ₩44,309 | ₩44,309 | ₩43,826 | ₩43,943 | -0.83% | 1.5만 |
|---|
| 2026.01.12 | ₩43,974 | ₩44,081 | ₩43,638 | ₩44,081 | +0.24% | 2.9천 |
|---|
| 2026.01.09 | ₩43,612 | ₩43,920 | ₩43,612 | ₩43,840 | +0.52% | 7.9천 |
|---|
| 2026.01.08 | ₩43,397 | ₩43,447 | ₩42,981 | ₩43,447 | +0.11% | 1.3만 |
|---|
| 2026.01.07 | ₩43,437 | ₩43,692 | ₩43,317 | ₩43,410 | -0.06% | 1.1만 |
|---|
| 2026.01.06 | ₩43,598 | ₩43,799 | ₩43,518 | ₩43,518 | -0.18% | 6.8천 |
|---|
| 2026.01.05 | ₩43,075 | ₩43,685 | ₩43,035 | ₩43,464 | +0.90% | 1.5만 |
|---|
| 2026.01.02 | ₩42,981 | ₩43,062 | ₩42,431 | ₩42,887 | -0.22% | 7.2만 |
|---|
| 2025.12.31 | ₩42,941 | ₩42,941 | ₩42,110 | ₩42,177 | -1.78% | 2.6만 |
|---|
| 2025.12.30 | ₩42,914 | ₩42,954 | ₩42,713 | ₩42,807 | -0.25% | 8.1천 |
|---|
| 2025.12.29 | ₩43,504 | ₩43,960 | ₩43,504 | ₩43,799 | +0.68% | 1.2만 |
|---|
| 2025.12.26 | ₩43,866 | ₩43,987 | ₩43,531 | ₩43,714 | -0.35% | 7.3천 |
|---|
| 2025.12.24 | ₩43,853 | ₩43,853 | ₩43,612 | ₩43,625 | -0.52% | 2.6천 |
|---|
| 2025.12.23 | ₩43,477 | ₩43,638 | ₩43,477 | ₩43,518 | +0.09% | 1만 |
|---|
| 2025.12.22 | ₩43,115 | ₩43,263 | ₩42,908 | ₩43,236 | +0.28% | 2.1만 |
|---|
| 2025.12.19 | ₩42,968 | ₩43,236 | ₩42,941 | ₩43,115 | +0.34% | 5천 |
|---|
| 2025.12.18 | ₩43,062 | ₩43,062 | ₩42,726 | ₩42,790 | -0.63% | 8.1천 |
|---|
| 2025.12.17 | ₩42,968 | ₩42,981 | ₩42,472 | ₩42,472 | -1.15% | 7천 |
|---|
| 2025.12.16 | ₩42,968 | ₩43,102 | ₩42,726 | ₩42,740 | -0.53% | 1.2만 |
|---|
| 2025.12.15 | ₩43,290 | ₩43,451 | ₩42,887 | ₩42,981 | -0.71% | 7.3천 |
|---|
| 2025.12.12 | ₩43,169 | ₩43,236 | ₩42,713 | ₩42,834 | -0.78% | 7.4천 |
|---|
| 2025.12.11 | ₩42,807 | ₩43,343 | ₩42,807 | ₩43,111 | +0.71% | 3.9천 |
|---|
| 2025.12.10 | ₩42,431 | ₩42,968 | ₩42,431 | ₩42,869 | +1.03% | 2.1만 |
|---|
| 2025.12.09 | ₩42,646 | ₩42,941 | ₩42,405 | ₩42,425 | -0.52% | 1.2만 |
|---|
| 2025.12.08 | ₩42,552 | ₩42,592 | ₩42,350 | ₩42,445 | -0.25% | 9.5천 |
|---|
| 2025.12.05 | ₩42,887 | ₩42,901 | ₩42,431 | ₩42,431 | -1.06% | 1.2만 |
|---|
| 2025.12.04 | ₩42,592 | ₩42,592 | ₩42,405 | ₩42,430 | -0.38% | 1.4만 |
|---|
| 2025.12.03 | ₩42,391 | ₩42,485 | ₩41,982 | ₩42,418 | +0.06% | 8.3천 |
|---|
| 2025.12.02 | ₩42,311 | ₩42,311 | ₩41,761 | ₩42,163 | -0.35% | 1.4만 |
|---|
| 2025.12.01 | ₩42,043 | ₩42,122 | ₩41,654 | ₩41,912 | -0.31% | 5.3천 |
|---|
| 2025.11.28 | ₩41,855 | ₩42,123 | ₩41,680 | ₩42,120 | +0.63% | 3천 |
|---|
| 2025.11.26 | ₩41,680 | ₩42,022 | ₩41,613 | ₩41,890 | +0.50% | 6.9천 |
|---|
| 2025.11.25 | ₩41,359 | ₩41,520 | ₩41,090 | ₩41,426 | +0.16% | 1.2만 |
|---|
| 2025.11.24 | ₩40,956 | ₩41,066 | ₩40,621 | ₩41,011 | +0.13% | 2.1만 |
|---|
| 2025.11.21 | ₩40,716 | ₩41,037 | ₩40,427 | ₩40,618 | -0.24% | 3.5만 |
|---|
| 2025.11.20 | ₩41,292 | ₩41,318 | ₩40,299 | ₩40,388 | -2.19% | 1만 |
|---|
| 2025.11.19 | ₩41,090 | ₩41,104 | ₩40,802 | ₩40,920 | -0.41% | 8.6천 |
|---|
| 2025.11.18 | ₩41,157 | ₩41,171 | ₩40,883 | ₩41,074 | -0.20% | 8.3천 |
|---|
| 2025.11.17 | ₩41,888 | ₩41,962 | ₩41,359 | ₩41,479 | -0.98% | 1.3만 |
|---|
| 2025.11.14 | ₩41,912 | ₩42,630 | ₩41,912 | ₩42,098 | +0.44% | 3.1천 |
|---|
| 2025.11.13 | ₩42,512 | ₩42,606 | ₩42,103 | ₩42,126 | -0.91% | 4.1천 |
|---|
| 2025.11.12 | ₩42,619 | ₩42,740 | ₩42,592 | ₩42,666 | +0.11% | 6.6천 |
|---|
| 2025.11.11 | ₩42,313 | ₩42,499 | ₩42,312 | ₩42,435 | +0.29% | 7.6천 |
|---|
| 2025.11.10 | ₩41,935 | ₩42,177 | ₩41,868 | ₩42,166 | +0.55% | 6.7천 |
|---|
| 2025.11.07 | ₩41,251 | ₩41,599 | ₩41,238 | ₩41,521 | +0.65% | 6.7천 |
|---|
| 2025.11.06 | ₩41,734 | ₩41,734 | ₩41,292 | ₩41,560 | -0.42% | 2.2만 |
|---|
| 2025.11.05 | ₩41,573 | ₩41,815 | ₩41,573 | ₩41,640 | +0.16% | 6.8천 |
|---|
| 2025.11.04 | ₩41,520 | ₩41,841 | ₩41,345 | ₩41,474 | -0.11% | 9.9천 |
|---|
| 2025.11.03 | ₩41,989 | ₩42,083 | ₩41,774 | ₩42,016 | +0.06% | 1.9만 |
|---|
| 2025.10.31 | ₩41,922 | ₩42,096 | ₩41,890 | ₩41,966 | +0.11% | 9천 |
|---|
| 2025.10.30 | ₩41,828 | ₩42,106 | ₩41,828 | ₩41,925 | +0.23% | 1.8만 |
|---|
| 2025.10.29 | ₩42,344 | ₩42,418 | ₩41,971 | ₩42,077 | -0.63% | 5.3천 |
|---|
| 2025.10.28 | ₩42,226 | ₩42,418 | ₩42,187 | ₩42,311 | +0.20% | 2.7만 |
|---|
| 2025.10.27 | ₩42,431 | ₩42,431 | ₩42,230 | ₩42,334 | -0.23% | 1.1만 |
|---|
| 2025.10.24 | ₩41,902 | ₩41,949 | ₩41,884 | ₩41,934 | +0.08% | 7.2천 |
|---|
| 2025.10.23 | ₩41,754 | ₩41,935 | ₩41,721 | ₩41,801 | +0.11% | 1.5만 |
|---|
| 2025.10.22 | ₩41,694 | ₩41,760 | ₩41,305 | ₩41,607 | -0.21% | 4.8천 |
|---|
| 2025.10.21 | ₩41,694 | ₩41,707 | ₩41,667 | ₩41,671 | -0.05% | 9.4천 |
|---|
| 2025.10.20 | ₩41,874 | ₩41,949 | ₩41,874 | ₩41,908 | +0.08% | 6.7천 |
|---|
| 2025.10.17 | ₩41,426 | ₩41,627 | ₩41,372 | ₩41,579 | +0.37% | 4.5천 |
|---|
| 2025.10.16 | ₩41,560 | ₩41,745 | ₩41,426 | ₩41,477 | -0.20% | 6.6천 |
|---|
| 2025.10.15 | ₩41,341 | ₩41,546 | ₩41,211 | ₩41,275 | -0.16% | 6.7천 |
|---|
| 2025.10.14 | ₩40,567 | ₩41,198 | ₩40,541 | ₩40,983 | +1.02% | 5.6천 |
|---|
| 2025.10.13 | ₩40,728 | ₩40,896 | ₩40,675 | ₩40,826 | +0.24% | 1.3만 |
|---|
| 2025.10.10 | ₩40,802 | ₩41,243 | ₩40,479 | ₩40,479 | -0.79% | 7.2천 |
|---|