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 | ₩48,427 | ₩48,634 | ₩48,427 | ₩48,634 | +0.43% | 1.2만 |
| 2026.10.08 | ₩48,280 | ₩48,347 | ₩48,219 | ₩48,328 | +0.10% | 4.6천 |
| 2026.10.07 | ₩48,521 | ₩48,776 | ₩48,441 | ₩48,714 | +0.40% | 5천 |
| 2026.10.06 | ₩49,540 | ₩49,540 | ₩49,259 | ₩49,332 | -0.42% | 7.4천 |
| 2026.10.05 | ₩49,245 | ₩49,446 | ₩49,245 | ₩49,377 | +0.27% | 2.1만 |
| 2026.10.02 | ₩49,339 | ₩49,433 | ₩49,178 | ₩49,385 | +0.09% | 5.4천 |
| 2026.10.01 | ₩48,601 | ₩48,829 | ₩48,481 | ₩48,800 | +0.41% | 5.9천 |
| 2026.09.30 | ₩49,460 | ₩49,460 | ₩48,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,883 |
| -1.17% |
| 1.2만 |
| 2026.09.29 | ₩49,446 | ₩49,453 | ₩49,236 | ₩49,326 | -0.24% | 4.8천 |
|---|
| 2026.09.28 | ₩49,406 | ₩49,614 | ₩49,212 | ₩49,469 | +0.13% | 2.7만 |
|---|
| 2026.09.25 | ₩49,527 | ₩49,849 | ₩49,527 | ₩49,849 | +0.65% | 1.2천 |
|---|
| 2026.09.24 | ₩49,319 | ₩49,393 | ₩49,145 | ₩49,303 | -0.03% | 4.2천 |
|---|
| 2026.09.23 | ₩49,728 | ₩49,795 | ₩49,487 | ₩49,539 | -0.38% | 5.2천 |
|---|
| 2026.09.22 | ₩50,211 | ₩51,780 | ₩50,197 | ₩50,472 | +0.52% | 1.6만 |
|---|
| 2026.09.21 | ₩49,929 | ₩50,220 | ₩49,889 | ₩50,220 | +0.58% | 2.7만 |
|---|
| 2026.09.18 | ₩49,433 | ₩49,487 | ₩49,232 | ₩49,487 | +0.11% | 2.5천 |
|---|
| 2026.09.17 | ₩49,902 | ₩49,929 | ₩49,823 | ₩49,877 | -0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩49,648 | ₩49,835 | ₩49,078 | ₩49,190 | -0.92% | 5.9천 |
|---|
| 2026.09.15 | ₩49,473 | ₩49,473 | ₩49,299 | ₩49,456 | -0.04% | 2.8천 |
|---|
| 2026.09.14 | ₩49,701 | ₩49,929 | ₩49,500 | ₩49,701 | 0.00% | 8.3천 |
|---|
| 2026.09.11 | ₩50,338 | ₩50,357 | ₩50,211 | ₩50,314 | -0.05% | 3.6천 |
|---|
| 2026.09.10 | ₩49,984 | ₩49,984 | ₩49,661 | ₩49,681 | -0.61% | 3.8천 |
|---|
| 2026.09.09 | ₩50,519 | ₩50,529 | ₩50,278 | ₩50,290 | -0.45% | 8.9천 |
|---|
| 2026.09.08 | ₩51,002 | ₩51,042 | ₩50,781 | ₩50,783 | -0.43% | 7천 |
|---|
| 2026.09.04 | ₩50,640 | ₩51,042 | ₩50,640 | ₩50,986 | +0.68% | 3.5천 |
|---|
| 2026.09.03 | ₩50,533 | ₩50,948 | ₩50,533 | ₩50,865 | +0.66% | 5.8천 |
|---|
| 2026.09.02 | ₩50,197 | ₩50,310 | ₩50,171 | ₩50,310 | +0.22% | 6.4천 |
|---|
| 2026.09.01 | ₩50,318 | ₩50,318 | ₩49,795 | ₩49,960 | -0.71% | 1.8천 |
|---|
| 2026.08.31 | ₩50,586 | ₩50,653 | ₩50,385 | ₩50,515 | -0.14% | 7.9천 |
|---|
| 2026.08.28 | ₩50,881 | ₩50,881 | ₩50,427 | ₩50,569 | -0.61% | 2만 |
|---|
| 2026.08.27 | ₩50,519 | ₩50,688 | ₩50,506 | ₩50,688 | +0.33% | 6.9천 |
|---|
| 2026.08.26 | ₩50,895 | ₩50,895 | ₩50,707 | ₩50,727 | -0.33% | 9.5천 |
|---|
| 2026.08.25 | ₩50,908 | ₩51,095 | ₩50,895 | ₩51,095 | +0.37% | 6천 |
|---|
| 2026.08.24 | ₩50,499 | ₩50,694 | ₩50,486 | ₩50,584 | +0.17% | 6.1천 |
|---|
| 2026.08.21 | ₩50,948 | ₩51,178 | ₩50,888 | ₩50,991 | +0.08% | 8천 |
|---|
| 2026.08.20 | ₩50,640 | ₩50,881 | ₩50,291 | ₩50,412 | -0.45% | 1.3만 |
|---|
| 2026.08.19 | ₩50,747 | ₩50,774 | ₩50,620 | ₩50,673 | -0.15% | 3.4천 |
|---|
| 2026.08.18 | ₩50,814 | ₩50,841 | ₩50,356 | ₩50,405 | -0.80% | 4천 |
|---|
| 2026.08.17 | ₩51,498 | ₩51,565 | ₩51,176 | ₩51,176 | -0.63% | 6.4천 |
|---|
| 2026.08.14 | ₩51,015 | ₩51,172 | ₩50,841 | ₩51,172 | +0.31% | 5.4천 |
|---|
| 2026.08.13 | ₩50,747 | ₩52,960 | ₩50,747 | ₩50,863 | +0.23% | 3.3천 |
|---|
| 2026.08.12 | ₩50,841 | ₩50,904 | ₩50,801 | ₩50,876 | +0.07% | 3.2천 |
|---|
| 2026.08.11 | ₩50,452 | ₩50,452 | ₩50,224 | ₩50,282 | -0.34% | 4.6천 |
|---|
| 2026.08.10 | ₩50,211 | ₩50,211 | ₩50,144 | ₩50,195 | -0.03% | 6.2천 |
|---|
| 2026.08.07 | ₩50,211 | ₩50,411 | ₩50,211 | ₩50,411 | +0.40% | 3.3천 |
|---|
| 2026.08.06 | ₩49,862 | ₩49,969 | ₩49,554 | ₩49,835 | -0.05% | 8.3천 |
|---|
| 2026.08.05 | ₩50,264 | ₩50,318 | ₩49,996 | ₩50,023 | -0.48% | 7.1천 |
|---|
| 2026.08.04 | ₩49,661 | ₩49,969 | ₩49,661 | ₩49,963 | +0.61% | 3.8만 |
|---|
| 2026.08.03 | ₩48,870 | ₩49,212 | ₩48,870 | ₩49,210 | +0.70% | 9.7천 |
|---|
| 2026.07.31 | ₩49,299 | ₩49,299 | ₩48,662 | ₩49,070 | -0.47% | 6.6천 |
|---|
| 2026.07.30 | ₩48,642 | ₩49,310 | ₩48,642 | ₩49,310 | +1.37% | 2.4천 |
|---|
| 2026.07.29 | ₩47,985 | ₩48,749 | ₩47,810 | ₩48,065 | +0.17% | 2.6만 |
|---|
| 2026.07.28 | ₩47,850 | ₩48,293 | ₩47,850 | ₩48,180 | +0.69% | 5.5천 |
|---|
| 2026.07.27 | ₩48,280 | ₩48,441 | ₩48,160 | ₩48,441 | +0.33% | 8.3천 |
|---|
| 2026.07.24 | ₩48,373 | ₩48,596 | ₩48,273 | ₩48,273 | -0.21% | 1.2만 |
|---|
| 2026.07.23 | ₩48,487 | ₩48,487 | ₩48,199 | ₩48,312 | -0.36% | 3천 |
|---|
| 2026.07.22 | ₩48,856 | ₩48,986 | ₩48,800 | ₩48,823 | -0.07% | 4.8천 |
|---|
| 2026.07.21 | ₩48,534 | ₩48,816 | ₩48,481 | ₩48,813 | +0.57% | 6.7천 |
|---|
| 2026.07.20 | ₩48,038 | ₩48,145 | ₩46,858 | ₩47,836 | -0.42% | 7.6천 |
|---|
| 2026.07.17 | ₩47,690 | ₩48,293 | ₩47,690 | ₩48,140 | +0.94% | 2.1만 |
|---|
| 2026.07.16 | ₩48,427 | ₩48,568 | ₩48,320 | ₩48,357 | -0.14% | 8.8천 |
|---|
| 2026.07.15 | ₩48,930 | ₩48,930 | ₩48,521 | ₩48,878 | -0.11% | 5.3천 |
|---|
| 2026.07.14 | ₩48,990 | ₩49,098 | ₩48,762 | ₩48,870 | -0.25% | 1.4만 |
|---|
| 2026.07.13 | ₩48,469 | ₩48,469 | ₩48,141 | ₩48,141 | -0.68% | 5.6천 |
|---|
| 2026.07.10 | ₩49,010 | ₩49,151 | ₩48,964 | ₩49,084 | +0.15% | 5.8천 |
|---|
| 2026.07.09 | ₩48,776 | ₩48,984 | ₩48,776 | ₩48,898 | +0.25% | 2.6천 |
|---|
| 2026.07.08 | ₩48,360 | ₩48,588 | ₩47,918 | ₩48,583 | +0.46% | 1.3만 |
|---|
| 2026.07.07 | ₩49,259 | ₩49,259 | ₩48,816 | ₩48,934 | -0.66% | 5.5천 |
|---|
| 2026.07.06 | ₩49,446 | ₩49,665 | ₩49,446 | ₩49,665 | +0.44% | 2.2천 |
|---|
| 2026.07.02 | ₩49,339 | ₩49,339 | ₩48,467 | ₩48,937 | -0.82% | 2.7만 |
|---|
| 2026.07.01 | ₩48,789 | ₩48,907 | ₩48,508 | ₩48,513 | -0.57% | 4.7만 |
|---|
| 2026.06.30 | ₩49,004 | ₩49,391 | ₩49,004 | ₩49,178 | +0.36% | 2.4만 |
|---|
| 2026.06.29 | ₩48,709 | ₩49,272 | ₩48,445 | ₩49,272 | +1.16% | 1.4만 |
|---|
| 2026.06.26 | ₩48,776 | ₩49,084 | ₩48,776 | ₩48,851 | +0.15% | 3.4천 |
|---|
| 2026.06.25 | ₩49,527 | ₩49,527 | ₩49,198 | ₩49,200 | -0.66% | 4.3천 |
|---|
| 2026.06.24 | ₩48,588 | ₩48,654 | ₩48,340 | ₩48,587 | -0.00% | 6.4천 |
|---|
| 2026.06.23 | ₩48,789 | ₩49,849 | ₩48,588 | ₩48,589 | -0.41% | 3.8천 |
|---|
| 2026.06.22 | ₩50,238 | ₩50,238 | ₩49,969 | ₩50,081 | -0.31% | 2.2만 |
|---|
| 2026.06.18 | ₩50,063 | ₩50,264 | ₩49,956 | ₩50,031 | -0.06% | 1.4만 |
|---|
| 2026.06.17 | ₩49,983 | ₩50,313 | ₩49,437 | ₩49,437 | -1.09% | 4.1천 |
|---|
| 2026.06.16 | ₩49,862 | ₩49,943 | ₩49,631 | ₩49,631 | -0.46% | 3.6천 |
|---|
| 2026.06.15 | ₩49,741 | ₩49,795 | ₩49,648 | ₩49,720 | -0.04% | 4.5천 |
|---|
| 2026.06.12 | ₩48,906 | ₩49,259 | ₩48,686 | ₩49,017 | +0.23% | 4.7천 |
|---|
| 2026.06.11 | ₩47,931 | ₩49,098 | ₩47,685 | ₩49,068 | +2.37% | 9.8천 |
|---|
| 2026.06.10 | ₩47,569 | ₩48,655 | ₩47,153 | ₩47,287 | -0.59% | 12.1만 |
|---|
| 2026.06.09 | ₩48,601 | ₩48,601 | ₩47,475 | ₩47,840 | -1.57% | 8천 |
|---|
| 2026.06.08 | ₩48,186 | ₩48,226 | ₩47,864 | ₩47,903 | -0.59% | 5.2천 |
|---|
| 2026.06.05 | ₩48,561 | ₩48,561 | ₩47,401 | ₩47,421 | -2.35% | 1.4만 |
|---|
| 2026.06.04 | ₩49,098 | ₩49,487 | ₩49,004 | ₩49,361 | +0.54% | 1.1만 |
|---|
| 2026.06.03 | ₩49,420 | ₩49,621 | ₩49,138 | ₩49,259 | -0.33% | 1.8만 |
|---|
| 2026.06.02 | ₩49,312 | ₩49,674 | ₩49,312 | ₩49,642 | +0.67% | 8천 |
|---|
| 2026.06.01 | ₩49,084 | ₩49,500 | ₩48,953 | ₩49,352 | +0.55% | 3.5천 |
|---|
| 2026.05.29 | ₩49,151 | ₩49,202 | ₩49,017 | ₩49,119 | -0.07% | 3.5천 |
|---|
| 2026.05.28 | ₩49,057 | ₩49,111 | ₩48,870 | ₩48,989 | -0.14% | 10.4만 |
|---|
| 2026.05.27 | ₩49,084 | ₩49,480 | ₩48,910 | ₩48,945 | -0.28% | 1.5만 |
|---|
| 2026.05.26 | ₩49,158 | ₩49,158 | ₩48,897 | ₩49,137 | -0.04% | 5.9천 |
|---|
| 2026.05.22 | ₩48,313 | ₩48,479 | ₩48,147 | ₩48,217 | -0.20% | 7.1천 |
|---|
| 2026.05.21 | ₩47,783 | ₩48,548 | ₩47,783 | ₩48,426 | +1.34% | 4.9천 |
|---|
| 2026.05.20 | ₩47,421 | ₩48,253 | ₩47,421 | ₩48,058 | +1.34% | 5.2천 |
|---|
| 2026.05.19 | ₩47,153 | ₩47,448 | ₩46,979 | ₩47,220 | +0.14% | 5.4천 |
|---|
| 2026.05.18 | ₩47,441 | ₩47,527 | ₩47,180 | ₩47,527 | +0.18% | 2.6천 |
|---|
| 2026.05.15 | ₩47,166 | ₩47,303 | ₩47,160 | ₩47,161 | -0.01% | 1.8천 |
|---|
| 2026.05.14 | ₩48,099 | ₩48,280 | ₩48,099 | ₩48,164 | +0.14% | 3.8천 |
|---|
| 2026.05.13 | ₩48,092 | ₩48,213 | ₩48,053 | ₩48,186 | +0.20% | 2.8천 |
|---|
| 2026.05.12 | ₩47,555 | ₩47,730 | ₩47,301 | ₩47,699 | +0.30% | 1.2만 |
|---|
| 2026.05.11 | ₩48,306 | ₩48,360 | ₩48,145 | ₩48,278 | -0.06% | 1.9만 |
|---|
| 2026.05.08 | ₩48,031 | ₩48,162 | ₩48,031 | ₩48,162 | +0.27% | 1.4천 |
|---|
| 2026.05.07 | ₩48,145 | ₩48,145 | ₩47,462 | ₩47,486 | -1.37% | 4.9천 |
|---|
| 2026.05.06 | ₩48,092 | ₩48,320 | ₩48,092 | ₩48,294 | +0.42% | 6.7천 |
|---|
| 2026.05.05 | ₩46,670 | ₩47,073 | ₩46,603 | ₩46,885 | +0.46% | 1.8만 |
|---|
| 2026.05.04 | ₩46,469 | ₩46,657 | ₩46,053 | ₩46,053 | -0.89% | 1.6만 |
|---|
| 2026.05.01 | ₩46,791 | ₩46,885 | ₩46,778 | ₩46,780 | -0.02% | 9.3천 |
|---|
| 2026.04.30 | ₩46,201 | ₩46,898 | ₩46,194 | ₩46,898 | +1.51% | 3.6천 |
|---|
| 2026.04.29 | ₩45,744 | ₩45,785 | ₩45,530 | ₩45,536 | -0.45% | 4.7천 |
|---|
| 2026.04.28 | ₩46,006 | ₩46,027 | ₩45,907 | ₩45,980 | -0.06% | 7.8천 |
|---|
| 2026.04.27 | ₩46,389 | ₩46,483 | ₩46,271 | ₩46,310 | -0.17% | 8.9천 |
|---|
| 2026.04.24 | ₩46,375 | ₩46,442 | ₩46,073 | ₩46,326 | -0.11% | 8.6천 |
|---|
| 2026.04.23 | ₩46,268 | ₩46,433 | ₩45,664 | ₩46,043 | -0.49% | 2.1만 |
|---|
| 2026.04.22 | ₩46,398 | ₩46,536 | ₩46,322 | ₩46,469 | +0.15% | 1.2만 |
|---|
| 2026.04.21 | ₩46,831 | ₩46,858 | ₩46,147 | ₩46,150 | -1.45% | 1.6만 |
|---|
| 2026.04.20 | ₩46,952 | ₩47,113 | ₩46,925 | ₩47,094 | +0.30% | 2.8만 |
|---|
| 2026.04.17 | ₩47,368 | ₩47,515 | ₩47,321 | ₩47,337 | -0.07% | 3.3천 |
|---|
| 2026.04.16 | ₩46,764 | ₩46,818 | ₩46,617 | ₩46,635 | -0.28% | 9.6천 |
|---|
| 2026.04.15 | ₩46,630 | ₩46,744 | ₩46,590 | ₩46,744 | +0.24% | 1.4만 |
|---|
| 2026.04.14 | ₩46,603 | ₩46,885 | ₩46,603 | ₩46,816 | +0.46% | 1.3만 |
|---|
| 2026.04.13 | ₩45,825 | ₩46,402 | ₩45,825 | ₩46,402 | +1.26% | 2.4만 |
|---|
| 2026.04.10 | ₩46,134 | ₩46,228 | ₩45,905 | ₩46,004 | -0.28% | 9.4천 |
|---|
| 2026.04.09 | ₩45,571 | ₩46,131 | ₩45,571 | ₩46,053 | +1.06% | 6.2천 |
|---|
| 2026.04.08 | ₩46,295 | ₩46,360 | ₩45,939 | ₩46,124 | -0.37% | 21.5만 |
|---|
| 2026.04.07 | ₩44,042 | ₩45,785 | ₩43,747 | ₩44,364 | +0.73% | 9.1천 |
|---|
| 2026.04.06 | ₩44,203 | ₩44,471 | ₩44,149 | ₩44,457 | +0.58% | 2.6만 |
|---|
| 2026.04.02 | ₩43,398 | ₩44,121 | ₩43,371 | ₩44,094 | +1.60% | 8.9천 |
|---|
| 2026.04.01 | ₩44,283 | ₩44,679 | ₩44,270 | ₩44,445 | +0.37% | 1.8만 |
|---|
| 2026.03.31 | ₩42,929 | ₩43,613 | ₩42,768 | ₩43,613 | +1.59% | 2만 |
|---|
| 2026.03.30 | ₩42,595 | ₩42,808 | ₩42,325 | ₩42,373 | -0.52% | 2.7만 |
|---|
| 2026.03.27 | ₩42,727 | ₩42,875 | ₩42,379 | ₩42,473 | -0.60% | 6.1천 |
|---|
| 2026.03.26 | ₩43,183 | ₩43,680 | ₩42,862 | ₩42,902 | -0.65% | 1.8만 |
|---|
| 2026.03.25 | ₩43,961 | ₩44,136 | ₩43,767 | ₩43,847 | -0.26% | 6.4천 |
|---|
| 2026.03.24 | ₩43,022 | ₩43,599 | ₩42,929 | ₩43,352 | +0.77% | 1.5만 |
|---|
| 2026.03.23 | ₩43,318 | ₩44,216 | ₩43,217 | ₩43,651 | +0.77% | 2.5만 |
|---|
| 2026.03.20 | ₩43,599 | ₩43,639 | ₩42,419 | ₩42,537 | -2.44% | 1만 |
|---|
| 2026.03.19 | ₩43,103 | ₩44,082 | ₩43,103 | ₩43,867 | +1.77% | 7.1천 |
|---|
| 2026.03.18 | ₩44,370 | ₩44,565 | ₩43,889 | ₩43,889 | -1.09% | 8.4천 |
|---|
| 2026.03.17 | ₩44,783 | ₩44,783 | ₩44,578 | ₩44,618 | -0.37% | 2.3천 |
|---|
| 2026.03.16 | ₩44,109 | ₩44,484 | ₩44,109 | ₩44,412 | +0.69% | 3천 |
|---|
| 2026.03.13 | ₩44,229 | ₩44,229 | ₩43,358 | ₩43,385 | -1.91% | 1만 |
|---|
| 2026.03.12 | ₩44,364 | ₩44,404 | ₩43,613 | ₩43,815 | -1.24% | 2.1만 |
|---|
| 2026.03.11 | ₩44,846 | ₩45,034 | ₩44,397 | ₩44,825 | -0.05% | 1만 |
|---|
| 2026.03.10 | ₩45,180 | ₩45,691 | ₩44,860 | ₩44,877 | -0.67% | 1.1만 |
|---|
| 2026.03.09 | ₩43,988 | ₩44,833 | ₩43,452 | ₩44,726 | +1.68% | 9.3천 |
|---|
| 2026.03.06 | ₩43,908 | ₩44,565 | ₩43,894 | ₩44,310 | +0.92% | 1.9만 |
|---|
| 2026.03.05 | ₩45,262 | ₩45,343 | ₩44,417 | ₩44,860 | -0.89% | 2.1만 |
|---|
| 2026.03.04 | ₩45,504 | ₩46,027 | ₩45,302 | ₩45,974 | +1.03% | 1.3만 |
|---|
| 2026.03.03 | ₩44,699 | ₩45,463 | ₩43,908 | ₩45,168 | +1.05% | 3.7만 |
|---|
| 2026.03.02 | ₩46,617 | ₩47,220 | ₩46,617 | ₩47,006 | +0.83% | 2.2만 |
|---|
| 2026.02.27 | ₩47,783 | ₩47,931 | ₩47,676 | ₩47,837 | +0.11% | 3.7만 |
|---|
| 2026.02.26 | ₩48,199 | ₩48,199 | ₩47,596 | ₩47,864 | -0.70% | 3만 |
|---|
| 2026.02.25 | ₩47,944 | ₩47,944 | ₩47,596 | ₩47,904 | -0.08% | 6.9천 |
|---|
| 2026.02.24 | ₩46,965 | ₩47,354 | ₩46,965 | ₩47,301 | +0.71% | 8.2천 |
|---|
| 2026.02.23 | ₩47,542 | ₩47,542 | ₩46,939 | ₩47,073 | -0.99% | 1.1만 |
|---|
| 2026.02.20 | ₩46,925 | ₩47,301 | ₩46,831 | ₩47,301 | +0.80% | 1.1만 |
|---|
| 2026.02.19 | ₩46,505 | ₩46,768 | ₩46,442 | ₩46,768 | +0.57% | 1.5만 |
|---|
| 2026.02.18 | ₩46,804 | ₩47,086 | ₩46,804 | ₩46,912 | +0.23% | 9.1천 |
|---|
| 2026.02.17 | ₩46,496 | ₩46,737 | ₩46,161 | ₩46,724 | +0.49% | 36만 |
|---|
| 2026.02.13 | ₩46,670 | ₩46,845 | ₩46,335 | ₩46,778 | +0.23% | 1.1만 |
|---|
| 2026.02.12 | ₩47,113 | ₩47,368 | ₩46,536 | ₩46,684 | -0.91% | 6천 |
|---|
| 2026.02.11 | ₩47,099 | ₩47,099 | ₩46,556 | ₩47,032 | -0.14% | 1.1만 |
|---|
| 2026.02.10 | ₩46,670 | ₩46,952 | ₩46,538 | ₩46,548 | -0.26% | 1.3만 |
|---|
| 2026.02.09 | ₩45,933 | ₩46,436 | ₩45,933 | ₩46,433 | +1.09% | 3천 |
|---|
| 2026.02.06 | ₩45,436 | ₩45,745 | ₩45,436 | ₩45,745 | +0.68% | 2.3만 |
|---|
| 2026.02.05 | ₩44,712 | ₩44,916 | ₩44,621 | ₩44,659 | -0.12% | 6.4천 |
|---|
| 2026.02.04 | ₩45,705 | ₩45,718 | ₩45,074 | ₩45,356 | -0.76% | 8.7천 |
|---|
| 2026.02.03 | ₩45,302 | ₩45,477 | ₩44,913 | ₩45,343 | +0.09% | 8.7천 |
|---|
| 2026.02.02 | ₩44,833 | ₩45,168 | ₩44,726 | ₩45,168 | +0.75% | 1.8만 |
|---|
| 2026.01.30 | ₩45,302 | ₩45,369 | ₩44,806 | ₩44,940 | -0.80% | 1.5만 |
|---|
| 2026.01.29 | ₩45,410 | ₩45,517 | ₩44,877 | ₩45,432 | +0.05% | 1.5만 |
|---|
| 2026.01.28 | ₩45,289 | ₩45,329 | ₩44,974 | ₩45,249 | -0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩45,208 | ₩45,544 | ₩45,108 | ₩45,517 | +0.68% | 1.5만 |
|---|
| 2026.01.26 | ₩44,846 | ₩45,021 | ₩44,719 | ₩44,726 | -0.27% | 1.5만 |
|---|
| 2026.01.23 | ₩44,162 | ₩44,578 | ₩44,069 | ₩44,551 | +0.88% | 13.1만 |
|---|
| 2026.01.22 | ₩44,256 | ₩44,310 | ₩43,896 | ₩44,243 | -0.03% | 9.4만 |
|---|
| 2026.01.21 | ₩43,827 | ₩44,303 | ₩43,673 | ₩44,109 | +0.64% | 2.9만 |
|---|
| 2026.01.20 | ₩43,599 | ₩43,847 | ₩43,250 | ₩43,559 | -0.09% | 9천 |
|---|
| 2026.01.16 | ₩44,310 | ₩44,525 | ₩44,189 | ₩44,282 | -0.06% | 1.7만 |
|---|
| 2026.01.15 | ₩44,283 | ₩44,310 | ₩44,083 | ₩44,095 | -0.42% | 8.8천 |
|---|
| 2026.01.14 | ₩44,283 | ₩44,283 | ₩44,028 | ₩44,109 | -0.39% | 5.1천 |
|---|
| 2026.01.13 | ₩44,310 | ₩44,310 | ₩43,827 | ₩43,944 | -0.83% | 1.5만 |
|---|
| 2026.01.12 | ₩43,975 | ₩44,082 | ₩43,639 | ₩44,082 | +0.24% | 2.9천 |
|---|
| 2026.01.09 | ₩43,613 | ₩43,921 | ₩43,613 | ₩43,841 | +0.52% | 7.9천 |
|---|
| 2026.01.08 | ₩43,398 | ₩43,448 | ₩42,982 | ₩43,448 | +0.11% | 1.3만 |
|---|
| 2026.01.07 | ₩43,438 | ₩43,693 | ₩43,318 | ₩43,411 | -0.06% | 1.1만 |
|---|
| 2026.01.06 | ₩43,599 | ₩43,800 | ₩43,519 | ₩43,519 | -0.18% | 6.8천 |
|---|
| 2026.01.05 | ₩43,076 | ₩43,686 | ₩43,036 | ₩43,465 | +0.90% | 1.5만 |
|---|
| 2026.01.02 | ₩42,982 | ₩43,063 | ₩42,432 | ₩42,888 | -0.22% | 7.2만 |
|---|
| 2025.12.31 | ₩42,942 | ₩42,942 | ₩42,111 | ₩42,178 | -1.78% | 2.6만 |
|---|
| 2025.12.30 | ₩42,915 | ₩42,955 | ₩42,714 | ₩42,808 | -0.25% | 8.1천 |
|---|
| 2025.12.29 | ₩43,505 | ₩43,961 | ₩43,505 | ₩43,800 | +0.68% | 1.2만 |
|---|
| 2025.12.26 | ₩43,867 | ₩43,988 | ₩43,532 | ₩43,714 | -0.35% | 7.3천 |
|---|
| 2025.12.24 | ₩43,854 | ₩43,854 | ₩43,613 | ₩43,626 | -0.52% | 2.6천 |
|---|
| 2025.12.23 | ₩43,478 | ₩43,639 | ₩43,478 | ₩43,519 | +0.09% | 1만 |
|---|
| 2025.12.22 | ₩43,116 | ₩43,264 | ₩42,908 | ₩43,237 | +0.28% | 2.1만 |
|---|
| 2025.12.19 | ₩42,969 | ₩43,237 | ₩42,942 | ₩43,116 | +0.34% | 5천 |
|---|
| 2025.12.18 | ₩43,063 | ₩43,063 | ₩42,727 | ₩42,790 | -0.63% | 8.1천 |
|---|
| 2025.12.17 | ₩42,969 | ₩42,982 | ₩42,473 | ₩42,473 | -1.15% | 7천 |
|---|
| 2025.12.16 | ₩42,969 | ₩43,103 | ₩42,727 | ₩42,741 | -0.53% | 1.2만 |
|---|
| 2025.12.15 | ₩43,291 | ₩43,452 | ₩42,888 | ₩42,982 | -0.71% | 7.3천 |
|---|
| 2025.12.12 | ₩43,170 | ₩43,237 | ₩42,714 | ₩42,835 | -0.78% | 7.4천 |
|---|
| 2025.12.11 | ₩42,808 | ₩43,344 | ₩42,808 | ₩43,112 | +0.71% | 3.9천 |
|---|
| 2025.12.10 | ₩42,432 | ₩42,969 | ₩42,432 | ₩42,870 | +1.03% | 2.1만 |
|---|
| 2025.12.09 | ₩42,647 | ₩42,942 | ₩42,406 | ₩42,426 | -0.52% | 1.2만 |
|---|
| 2025.12.08 | ₩42,553 | ₩42,593 | ₩42,351 | ₩42,446 | -0.25% | 9.5천 |
|---|
| 2025.12.05 | ₩42,888 | ₩42,902 | ₩42,432 | ₩42,432 | -1.06% | 1.2만 |
|---|
| 2025.12.04 | ₩42,593 | ₩42,593 | ₩42,406 | ₩42,431 | -0.38% | 1.4만 |
|---|
| 2025.12.03 | ₩42,392 | ₩42,486 | ₩41,983 | ₩42,419 | +0.06% | 8.3천 |
|---|
| 2025.12.02 | ₩42,312 | ₩42,312 | ₩41,762 | ₩42,164 | -0.35% | 1.4만 |
|---|
| 2025.12.01 | ₩42,043 | ₩42,123 | ₩41,655 | ₩41,913 | -0.31% | 5.3천 |
|---|
| 2025.11.28 | ₩41,856 | ₩42,124 | ₩41,681 | ₩42,121 | +0.63% | 3천 |
|---|
| 2025.11.26 | ₩41,681 | ₩42,023 | ₩41,614 | ₩41,891 | +0.50% | 6.9천 |
|---|
| 2025.11.25 | ₩41,360 | ₩41,520 | ₩41,091 | ₩41,427 | +0.16% | 1.2만 |
|---|
| 2025.11.24 | ₩40,957 | ₩41,067 | ₩40,622 | ₩41,012 | +0.13% | 2.1만 |
|---|
| 2025.11.21 | ₩40,717 | ₩41,038 | ₩40,427 | ₩40,619 | -0.24% | 3.5만 |
|---|
| 2025.11.20 | ₩41,292 | ₩41,319 | ₩40,300 | ₩40,389 | -2.19% | 1만 |
|---|
| 2025.11.19 | ₩41,091 | ₩41,105 | ₩40,803 | ₩40,921 | -0.41% | 8.6천 |
|---|
| 2025.11.18 | ₩41,158 | ₩41,172 | ₩40,883 | ₩41,075 | -0.20% | 8.3천 |
|---|
| 2025.11.17 | ₩41,889 | ₩41,963 | ₩41,360 | ₩41,480 | -0.98% | 1.3만 |
|---|
| 2025.11.14 | ₩41,913 | ₩42,631 | ₩41,913 | ₩42,098 | +0.44% | 3.1천 |
|---|
| 2025.11.13 | ₩42,513 | ₩42,607 | ₩42,104 | ₩42,127 | -0.91% | 4.1천 |
|---|
| 2025.11.12 | ₩42,620 | ₩42,741 | ₩42,593 | ₩42,667 | +0.11% | 6.6천 |
|---|
| 2025.11.11 | ₩42,314 | ₩42,499 | ₩42,313 | ₩42,436 | +0.29% | 7.6천 |
|---|
| 2025.11.10 | ₩41,936 | ₩42,178 | ₩41,869 | ₩42,167 | +0.55% | 6.7천 |
|---|
| 2025.11.07 | ₩41,252 | ₩41,600 | ₩41,239 | ₩41,522 | +0.65% | 6.7천 |
|---|
| 2025.11.06 | ₩41,735 | ₩41,735 | ₩41,292 | ₩41,561 | -0.42% | 2.2만 |
|---|
| 2025.11.05 | ₩41,574 | ₩41,815 | ₩41,574 | ₩41,641 | +0.16% | 6.8천 |
|---|
| 2025.11.04 | ₩41,520 | ₩41,842 | ₩41,346 | ₩41,475 | -0.11% | 9.9천 |
|---|
| 2025.11.03 | ₩41,990 | ₩42,084 | ₩41,775 | ₩42,017 | +0.06% | 1.9만 |
|---|
| 2025.10.31 | ₩41,923 | ₩42,097 | ₩41,891 | ₩41,967 | +0.11% | 9천 |
|---|
| 2025.10.30 | ₩41,829 | ₩42,107 | ₩41,829 | ₩41,925 | +0.23% | 1.8만 |
|---|
| 2025.10.29 | ₩42,345 | ₩42,419 | ₩41,972 | ₩42,078 | -0.63% | 5.3천 |
|---|
| 2025.10.28 | ₩42,227 | ₩42,419 | ₩42,188 | ₩42,312 | +0.20% | 2.7만 |
|---|
| 2025.10.27 | ₩42,432 | ₩42,432 | ₩42,231 | ₩42,335 | -0.23% | 1.1만 |
|---|
| 2025.10.24 | ₩41,903 | ₩41,950 | ₩41,885 | ₩41,935 | +0.08% | 7.2천 |
|---|
| 2025.10.23 | ₩41,755 | ₩41,936 | ₩41,722 | ₩41,802 | +0.11% | 1.5만 |
|---|
| 2025.10.22 | ₩41,695 | ₩41,761 | ₩41,306 | ₩41,608 | -0.21% | 4.8천 |
|---|
| 2025.10.21 | ₩41,695 | ₩41,708 | ₩41,668 | ₩41,672 | -0.05% | 9.4천 |
|---|
| 2025.10.20 | ₩41,875 | ₩41,950 | ₩41,875 | ₩41,909 | +0.08% | 6.7천 |
|---|
| 2025.10.17 | ₩41,427 | ₩41,628 | ₩41,373 | ₩41,579 | +0.37% | 4.5천 |
|---|
| 2025.10.16 | ₩41,561 | ₩41,746 | ₩41,427 | ₩41,478 | -0.20% | 6.6천 |
|---|
| 2025.10.15 | ₩41,342 | ₩41,547 | ₩41,212 | ₩41,276 | -0.16% | 6.7천 |
|---|
| 2025.10.14 | ₩40,568 | ₩41,199 | ₩40,541 | ₩40,984 | +1.02% | 5.6천 |
|---|
| 2025.10.13 | ₩40,729 | ₩40,897 | ₩40,676 | ₩40,827 | +0.24% | 1.3만 |
|---|
| 2025.10.10 | ₩40,803 | ₩41,244 | ₩40,480 | ₩40,480 | -0.79% | 7.2천 |
|---|