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 | ₩48,435 | ₩48,641 | ₩48,435 | ₩48,641 | +0.43% | 1.2만 |
| 2026.10.08 | ₩48,287 | ₩48,354 | ₩48,227 | ₩48,335 | +0.10% | 4.6천 |
| 2026.10.07 | ₩48,529 | ₩48,783 | ₩48,448 | ₩48,722 | +0.40% | 5천 |
| 2026.10.06 | ₩49,548 | ₩49,548 | ₩49,266 | ₩49,340 | -0.42% | 7.4천 |
| 2026.10.05 | ₩49,253 | ₩49,454 | ₩49,253 | ₩49,384 | +0.27% | 2.1만 |
| 2026.10.02 | ₩49,347 | ₩49,441 | ₩49,186 | ₩49,392 | +0.09% | 5.4천 |
| 2026.10.01 | ₩48,609 | ₩48,837 | ₩48,488 | ₩48,808 | +0.41% | 5.9천 |
| 2026.09.30 | ₩49,468 | ₩49,468 | ₩48,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,891 |
| -1.17% |
| 1.2만 |
| 2026.09.29 | ₩49,454 | ₩49,461 | ₩49,244 | ₩49,333 | -0.24% | 4.8천 |
|---|
| 2026.09.28 | ₩49,414 | ₩49,622 | ₩49,219 | ₩49,477 | +0.13% | 2.7만 |
|---|
| 2026.09.25 | ₩49,535 | ₩49,856 | ₩49,535 | ₩49,856 | +0.65% | 1.2천 |
|---|
| 2026.09.24 | ₩49,327 | ₩49,400 | ₩49,152 | ₩49,311 | -0.03% | 4.2천 |
|---|
| 2026.09.23 | ₩49,736 | ₩49,803 | ₩49,494 | ₩49,547 | -0.38% | 5.2천 |
|---|
| 2026.09.22 | ₩50,219 | ₩51,788 | ₩50,205 | ₩50,480 | +0.52% | 1.6만 |
|---|
| 2026.09.21 | ₩49,937 | ₩50,228 | ₩49,897 | ₩50,228 | +0.58% | 2.7만 |
|---|
| 2026.09.18 | ₩49,441 | ₩49,494 | ₩49,239 | ₩49,494 | +0.11% | 2.5천 |
|---|
| 2026.09.17 | ₩49,910 | ₩49,937 | ₩49,831 | ₩49,885 | -0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩49,655 | ₩49,843 | ₩49,085 | ₩49,198 | -0.92% | 5.9천 |
|---|
| 2026.09.15 | ₩49,481 | ₩49,481 | ₩49,307 | ₩49,463 | -0.04% | 2.8천 |
|---|
| 2026.09.14 | ₩49,709 | ₩49,937 | ₩49,508 | ₩49,709 | 0.00% | 8.3천 |
|---|
| 2026.09.11 | ₩50,346 | ₩50,365 | ₩50,219 | ₩50,322 | -0.05% | 3.6천 |
|---|
| 2026.09.10 | ₩49,992 | ₩49,992 | ₩49,669 | ₩49,689 | -0.61% | 3.8천 |
|---|
| 2026.09.09 | ₩50,527 | ₩50,537 | ₩50,286 | ₩50,298 | -0.45% | 8.9천 |
|---|
| 2026.09.08 | ₩51,010 | ₩51,050 | ₩50,789 | ₩50,791 | -0.43% | 7천 |
|---|
| 2026.09.04 | ₩50,648 | ₩51,050 | ₩50,648 | ₩50,994 | +0.68% | 3.5천 |
|---|
| 2026.09.03 | ₩50,541 | ₩50,956 | ₩50,541 | ₩50,873 | +0.66% | 5.8천 |
|---|
| 2026.09.02 | ₩50,205 | ₩50,318 | ₩50,178 | ₩50,318 | +0.22% | 6.4천 |
|---|
| 2026.09.01 | ₩50,326 | ₩50,326 | ₩49,803 | ₩49,968 | -0.71% | 1.8천 |
|---|
| 2026.08.31 | ₩50,594 | ₩50,661 | ₩50,393 | ₩50,523 | -0.14% | 7.9천 |
|---|
| 2026.08.28 | ₩50,889 | ₩50,889 | ₩50,435 | ₩50,577 | -0.61% | 2만 |
|---|
| 2026.08.27 | ₩50,527 | ₩50,696 | ₩50,514 | ₩50,696 | +0.33% | 6.9천 |
|---|
| 2026.08.26 | ₩50,903 | ₩50,903 | ₩50,715 | ₩50,735 | -0.33% | 9.5천 |
|---|
| 2026.08.25 | ₩50,916 | ₩51,103 | ₩50,903 | ₩51,103 | +0.37% | 6천 |
|---|
| 2026.08.24 | ₩50,507 | ₩50,702 | ₩50,494 | ₩50,592 | +0.17% | 6.1천 |
|---|
| 2026.08.21 | ₩50,956 | ₩51,186 | ₩50,896 | ₩50,999 | +0.08% | 8천 |
|---|
| 2026.08.20 | ₩50,648 | ₩50,889 | ₩50,299 | ₩50,420 | -0.45% | 1.3만 |
|---|
| 2026.08.19 | ₩50,755 | ₩50,782 | ₩50,628 | ₩50,681 | -0.15% | 3.4천 |
|---|
| 2026.08.18 | ₩50,822 | ₩50,849 | ₩50,364 | ₩50,413 | -0.80% | 4천 |
|---|
| 2026.08.17 | ₩51,506 | ₩51,573 | ₩51,184 | ₩51,184 | -0.63% | 6.4천 |
|---|
| 2026.08.14 | ₩51,023 | ₩51,180 | ₩50,849 | ₩51,180 | +0.31% | 5.4천 |
|---|
| 2026.08.13 | ₩50,755 | ₩52,968 | ₩50,755 | ₩50,871 | +0.23% | 3.3천 |
|---|
| 2026.08.12 | ₩50,849 | ₩50,912 | ₩50,809 | ₩50,884 | +0.07% | 3.2천 |
|---|
| 2026.08.11 | ₩50,460 | ₩50,460 | ₩50,232 | ₩50,290 | -0.34% | 4.6천 |
|---|
| 2026.08.10 | ₩50,219 | ₩50,219 | ₩50,152 | ₩50,203 | -0.03% | 6.2천 |
|---|
| 2026.08.07 | ₩50,219 | ₩50,419 | ₩50,219 | ₩50,419 | +0.40% | 3.3천 |
|---|
| 2026.08.06 | ₩49,870 | ₩49,977 | ₩49,561 | ₩49,843 | -0.05% | 8.3천 |
|---|
| 2026.08.05 | ₩50,272 | ₩50,326 | ₩50,004 | ₩50,031 | -0.48% | 7.1천 |
|---|
| 2026.08.04 | ₩49,669 | ₩49,977 | ₩49,669 | ₩49,971 | +0.61% | 3.8만 |
|---|
| 2026.08.03 | ₩48,877 | ₩49,219 | ₩48,877 | ₩49,218 | +0.70% | 9.7천 |
|---|
| 2026.07.31 | ₩49,307 | ₩49,307 | ₩48,669 | ₩49,077 | -0.47% | 6.6천 |
|---|
| 2026.07.30 | ₩48,649 | ₩49,317 | ₩48,649 | ₩49,317 | +1.37% | 2.4천 |
|---|
| 2026.07.29 | ₩47,992 | ₩48,757 | ₩47,818 | ₩48,073 | +0.17% | 2.6만 |
|---|
| 2026.07.28 | ₩47,858 | ₩48,301 | ₩47,858 | ₩48,188 | +0.69% | 5.5천 |
|---|
| 2026.07.27 | ₩48,287 | ₩48,448 | ₩48,168 | ₩48,448 | +0.33% | 8.3천 |
|---|
| 2026.07.24 | ₩48,381 | ₩48,604 | ₩48,280 | ₩48,280 | -0.21% | 1.2만 |
|---|
| 2026.07.23 | ₩48,495 | ₩48,495 | ₩48,207 | ₩48,319 | -0.36% | 3천 |
|---|
| 2026.07.22 | ₩48,864 | ₩48,994 | ₩48,808 | ₩48,830 | -0.07% | 4.8천 |
|---|
| 2026.07.21 | ₩48,542 | ₩48,824 | ₩48,488 | ₩48,821 | +0.57% | 6.7천 |
|---|
| 2026.07.20 | ₩48,046 | ₩48,153 | ₩46,865 | ₩47,843 | -0.42% | 7.6천 |
|---|
| 2026.07.17 | ₩47,697 | ₩48,301 | ₩47,697 | ₩48,148 | +0.94% | 2.1만 |
|---|
| 2026.07.16 | ₩48,435 | ₩48,576 | ₩48,327 | ₩48,365 | -0.14% | 8.8천 |
|---|
| 2026.07.15 | ₩48,938 | ₩48,938 | ₩48,529 | ₩48,885 | -0.11% | 5.3천 |
|---|
| 2026.07.14 | ₩48,998 | ₩49,105 | ₩48,770 | ₩48,877 | -0.25% | 1.4만 |
|---|
| 2026.07.13 | ₩48,476 | ₩48,476 | ₩48,149 | ₩48,149 | -0.68% | 5.6천 |
|---|
| 2026.07.10 | ₩49,018 | ₩49,159 | ₩48,971 | ₩49,092 | +0.15% | 5.8천 |
|---|
| 2026.07.09 | ₩48,783 | ₩48,991 | ₩48,783 | ₩48,906 | +0.25% | 2.6천 |
|---|
| 2026.07.08 | ₩48,368 | ₩48,596 | ₩47,925 | ₩48,590 | +0.46% | 1.3만 |
|---|
| 2026.07.07 | ₩49,266 | ₩49,266 | ₩48,824 | ₩48,942 | -0.66% | 5.5천 |
|---|
| 2026.07.06 | ₩49,454 | ₩49,673 | ₩49,454 | ₩49,673 | +0.44% | 2.2천 |
|---|
| 2026.07.02 | ₩49,347 | ₩49,347 | ₩48,475 | ₩48,944 | -0.82% | 2.7만 |
|---|
| 2026.07.01 | ₩48,797 | ₩48,915 | ₩48,515 | ₩48,521 | -0.57% | 4.7만 |
|---|
| 2026.06.30 | ₩49,011 | ₩49,399 | ₩49,011 | ₩49,186 | +0.36% | 2.4만 |
|---|
| 2026.06.29 | ₩48,716 | ₩49,280 | ₩48,452 | ₩49,280 | +1.16% | 1.4만 |
|---|
| 2026.06.26 | ₩48,783 | ₩49,092 | ₩48,783 | ₩48,859 | +0.15% | 3.4천 |
|---|
| 2026.06.25 | ₩49,535 | ₩49,535 | ₩49,206 | ₩49,207 | -0.66% | 4.3천 |
|---|
| 2026.06.24 | ₩48,596 | ₩48,661 | ₩48,348 | ₩48,594 | -0.00% | 6.4천 |
|---|
| 2026.06.23 | ₩48,797 | ₩49,856 | ₩48,596 | ₩48,597 | -0.41% | 3.8천 |
|---|
| 2026.06.22 | ₩50,245 | ₩50,245 | ₩49,977 | ₩50,089 | -0.31% | 2.2만 |
|---|
| 2026.06.18 | ₩50,071 | ₩50,272 | ₩49,964 | ₩50,039 | -0.06% | 1.4만 |
|---|
| 2026.06.17 | ₩49,991 | ₩50,321 | ₩49,445 | ₩49,445 | -1.09% | 4.1천 |
|---|
| 2026.06.16 | ₩49,870 | ₩49,950 | ₩49,639 | ₩49,639 | -0.46% | 3.6천 |
|---|
| 2026.06.15 | ₩49,749 | ₩49,803 | ₩49,655 | ₩49,728 | -0.04% | 4.5천 |
|---|
| 2026.06.12 | ₩48,914 | ₩49,266 | ₩48,694 | ₩49,025 | +0.23% | 4.7천 |
|---|
| 2026.06.11 | ₩47,938 | ₩49,105 | ₩47,693 | ₩49,076 | +2.37% | 9.8천 |
|---|
| 2026.06.10 | ₩47,576 | ₩48,663 | ₩47,160 | ₩47,295 | -0.59% | 12.1만 |
|---|
| 2026.06.09 | ₩48,609 | ₩48,609 | ₩47,482 | ₩47,847 | -1.57% | 8천 |
|---|
| 2026.06.08 | ₩48,193 | ₩48,234 | ₩47,871 | ₩47,910 | -0.59% | 5.2천 |
|---|
| 2026.06.05 | ₩48,569 | ₩48,569 | ₩47,409 | ₩47,429 | -2.35% | 1.4만 |
|---|
| 2026.06.04 | ₩49,105 | ₩49,494 | ₩49,011 | ₩49,368 | +0.54% | 1.1만 |
|---|
| 2026.06.03 | ₩49,427 | ₩49,628 | ₩49,146 | ₩49,266 | -0.33% | 1.8만 |
|---|
| 2026.06.02 | ₩49,320 | ₩49,682 | ₩49,320 | ₩49,650 | +0.67% | 8천 |
|---|
| 2026.06.01 | ₩49,092 | ₩49,508 | ₩48,960 | ₩49,360 | +0.55% | 3.5천 |
|---|
| 2026.05.29 | ₩49,159 | ₩49,210 | ₩49,025 | ₩49,127 | -0.07% | 3.5천 |
|---|
| 2026.05.28 | ₩49,065 | ₩49,119 | ₩48,877 | ₩48,997 | -0.14% | 10.4만 |
|---|
| 2026.05.27 | ₩49,092 | ₩49,488 | ₩48,918 | ₩48,952 | -0.28% | 1.5만 |
|---|
| 2026.05.26 | ₩49,166 | ₩49,166 | ₩48,904 | ₩49,144 | -0.04% | 5.9천 |
|---|
| 2026.05.22 | ₩48,321 | ₩48,487 | ₩48,154 | ₩48,224 | -0.20% | 7.1천 |
|---|
| 2026.05.21 | ₩47,791 | ₩48,555 | ₩47,791 | ₩48,433 | +1.34% | 4.9천 |
|---|
| 2026.05.20 | ₩47,429 | ₩48,260 | ₩47,429 | ₩48,066 | +1.34% | 5.2천 |
|---|
| 2026.05.19 | ₩47,160 | ₩47,456 | ₩46,986 | ₩47,228 | +0.14% | 5.4천 |
|---|
| 2026.05.18 | ₩47,449 | ₩47,535 | ₩47,187 | ₩47,535 | +0.18% | 2.6천 |
|---|
| 2026.05.15 | ₩47,174 | ₩47,311 | ₩47,167 | ₩47,169 | -0.01% | 1.8천 |
|---|
| 2026.05.14 | ₩48,106 | ₩48,287 | ₩48,106 | ₩48,172 | +0.14% | 3.8천 |
|---|
| 2026.05.13 | ₩48,099 | ₩48,220 | ₩48,060 | ₩48,193 | +0.20% | 2.8천 |
|---|
| 2026.05.12 | ₩47,563 | ₩47,737 | ₩47,308 | ₩47,706 | +0.30% | 1.2만 |
|---|
| 2026.05.11 | ₩48,314 | ₩48,368 | ₩48,153 | ₩48,286 | -0.06% | 1.9만 |
|---|
| 2026.05.08 | ₩48,039 | ₩48,169 | ₩48,039 | ₩48,169 | +0.27% | 1.4천 |
|---|
| 2026.05.07 | ₩48,153 | ₩48,153 | ₩47,469 | ₩47,493 | -1.37% | 4.9천 |
|---|
| 2026.05.06 | ₩48,099 | ₩48,327 | ₩48,099 | ₩48,302 | +0.42% | 6.7천 |
|---|
| 2026.05.05 | ₩46,678 | ₩47,080 | ₩46,611 | ₩46,892 | +0.46% | 1.8만 |
|---|
| 2026.05.04 | ₩46,476 | ₩46,664 | ₩46,061 | ₩46,061 | -0.89% | 1.6만 |
|---|
| 2026.05.01 | ₩46,798 | ₩46,892 | ₩46,785 | ₩46,788 | -0.02% | 9.3천 |
|---|
| 2026.04.30 | ₩46,208 | ₩46,906 | ₩46,201 | ₩46,906 | +1.51% | 3.6천 |
|---|
| 2026.04.29 | ₩45,751 | ₩45,792 | ₩45,537 | ₩45,543 | -0.45% | 4.7천 |
|---|
| 2026.04.28 | ₩46,014 | ₩46,034 | ₩45,914 | ₩45,987 | -0.06% | 7.8천 |
|---|
| 2026.04.27 | ₩46,396 | ₩46,490 | ₩46,278 | ₩46,317 | -0.17% | 8.9천 |
|---|
| 2026.04.24 | ₩46,383 | ₩46,450 | ₩46,081 | ₩46,333 | -0.11% | 8.6천 |
|---|
| 2026.04.23 | ₩46,275 | ₩46,440 | ₩45,672 | ₩46,050 | -0.49% | 2.1만 |
|---|
| 2026.04.22 | ₩46,405 | ₩46,543 | ₩46,329 | ₩46,476 | +0.15% | 1.2만 |
|---|
| 2026.04.21 | ₩46,839 | ₩46,865 | ₩46,154 | ₩46,157 | -1.45% | 1.6만 |
|---|
| 2026.04.20 | ₩46,959 | ₩47,120 | ₩46,932 | ₩47,101 | +0.30% | 2.8만 |
|---|
| 2026.04.17 | ₩47,375 | ₩47,523 | ₩47,328 | ₩47,344 | -0.07% | 3.3천 |
|---|
| 2026.04.16 | ₩46,771 | ₩46,825 | ₩46,624 | ₩46,643 | -0.28% | 9.6천 |
|---|
| 2026.04.15 | ₩46,637 | ₩46,751 | ₩46,597 | ₩46,751 | +0.24% | 1.4만 |
|---|
| 2026.04.14 | ₩46,611 | ₩46,892 | ₩46,611 | ₩46,824 | +0.46% | 1.3만 |
|---|
| 2026.04.13 | ₩45,833 | ₩46,409 | ₩45,833 | ₩46,409 | +1.26% | 2.4만 |
|---|
| 2026.04.10 | ₩46,141 | ₩46,235 | ₩45,912 | ₩46,011 | -0.28% | 9.4천 |
|---|
| 2026.04.09 | ₩45,578 | ₩46,138 | ₩45,578 | ₩46,061 | +1.06% | 6.2천 |
|---|
| 2026.04.08 | ₩46,302 | ₩46,368 | ₩45,947 | ₩46,132 | -0.37% | 21.5만 |
|---|
| 2026.04.07 | ₩44,049 | ₩45,792 | ₩43,754 | ₩44,371 | +0.73% | 9.1천 |
|---|
| 2026.04.06 | ₩44,210 | ₩44,478 | ₩44,156 | ₩44,464 | +0.58% | 2.6만 |
|---|
| 2026.04.02 | ₩43,405 | ₩44,128 | ₩43,378 | ₩44,101 | +1.60% | 8.9천 |
|---|
| 2026.04.01 | ₩44,290 | ₩44,686 | ₩44,277 | ₩44,452 | +0.37% | 1.8만 |
|---|
| 2026.03.31 | ₩42,935 | ₩43,619 | ₩42,774 | ₩43,619 | +1.59% | 2만 |
|---|
| 2026.03.30 | ₩42,601 | ₩42,815 | ₩42,332 | ₩42,380 | -0.52% | 2.7만 |
|---|
| 2026.03.27 | ₩42,734 | ₩42,882 | ₩42,385 | ₩42,479 | -0.60% | 6.1천 |
|---|
| 2026.03.26 | ₩43,190 | ₩43,686 | ₩42,868 | ₩42,909 | -0.65% | 1.8만 |
|---|
| 2026.03.25 | ₩43,968 | ₩44,143 | ₩43,774 | ₩43,854 | -0.26% | 6.4천 |
|---|
| 2026.03.24 | ₩43,029 | ₩43,606 | ₩42,935 | ₩43,359 | +0.77% | 1.5만 |
|---|
| 2026.03.23 | ₩43,324 | ₩44,223 | ₩43,224 | ₩43,658 | +0.77% | 2.5만 |
|---|
| 2026.03.20 | ₩43,606 | ₩43,646 | ₩42,426 | ₩42,544 | -2.44% | 1만 |
|---|
| 2026.03.19 | ₩43,110 | ₩44,089 | ₩43,110 | ₩43,874 | +1.77% | 7.1천 |
|---|
| 2026.03.18 | ₩44,377 | ₩44,572 | ₩43,896 | ₩43,896 | -1.09% | 8.4천 |
|---|
| 2026.03.17 | ₩44,790 | ₩44,790 | ₩44,585 | ₩44,625 | -0.37% | 2.3천 |
|---|
| 2026.03.16 | ₩44,116 | ₩44,491 | ₩44,116 | ₩44,419 | +0.69% | 3천 |
|---|
| 2026.03.13 | ₩44,236 | ₩44,236 | ₩43,365 | ₩43,391 | -1.91% | 1만 |
|---|
| 2026.03.12 | ₩44,371 | ₩44,411 | ₩43,619 | ₩43,822 | -1.24% | 2.1만 |
|---|
| 2026.03.11 | ₩44,853 | ₩45,041 | ₩44,404 | ₩44,832 | -0.05% | 1만 |
|---|
| 2026.03.10 | ₩45,187 | ₩45,698 | ₩44,867 | ₩44,884 | -0.67% | 1.1만 |
|---|
| 2026.03.09 | ₩43,995 | ₩44,840 | ₩43,458 | ₩44,733 | +1.68% | 9.3천 |
|---|
| 2026.03.06 | ₩43,914 | ₩44,572 | ₩43,901 | ₩44,317 | +0.92% | 1.9만 |
|---|
| 2026.03.05 | ₩45,269 | ₩45,350 | ₩44,424 | ₩44,867 | -0.89% | 2.1만 |
|---|
| 2026.03.04 | ₩45,511 | ₩46,034 | ₩45,309 | ₩45,981 | +1.03% | 1.3만 |
|---|
| 2026.03.03 | ₩44,706 | ₩45,470 | ₩43,914 | ₩45,175 | +1.05% | 3.7만 |
|---|
| 2026.03.02 | ₩46,624 | ₩47,228 | ₩46,624 | ₩47,013 | +0.83% | 2.2만 |
|---|
| 2026.02.27 | ₩47,791 | ₩47,938 | ₩47,684 | ₩47,845 | +0.11% | 3.7만 |
|---|
| 2026.02.26 | ₩48,207 | ₩48,207 | ₩47,603 | ₩47,871 | -0.70% | 3만 |
|---|
| 2026.02.25 | ₩47,952 | ₩47,952 | ₩47,603 | ₩47,912 | -0.08% | 6.9천 |
|---|
| 2026.02.24 | ₩46,973 | ₩47,362 | ₩46,973 | ₩47,308 | +0.71% | 8.2천 |
|---|
| 2026.02.23 | ₩47,549 | ₩47,549 | ₩46,946 | ₩47,080 | -0.99% | 1.1만 |
|---|
| 2026.02.20 | ₩46,932 | ₩47,308 | ₩46,839 | ₩47,308 | +0.80% | 1.1만 |
|---|
| 2026.02.19 | ₩46,513 | ₩46,776 | ₩46,450 | ₩46,776 | +0.57% | 1.5만 |
|---|
| 2026.02.18 | ₩46,812 | ₩47,093 | ₩46,812 | ₩46,919 | +0.23% | 9.1천 |
|---|
| 2026.02.17 | ₩46,503 | ₩46,745 | ₩46,168 | ₩46,731 | +0.49% | 36만 |
|---|
| 2026.02.13 | ₩46,678 | ₩46,852 | ₩46,342 | ₩46,785 | +0.23% | 1.1만 |
|---|
| 2026.02.12 | ₩47,120 | ₩47,375 | ₩46,543 | ₩46,691 | -0.91% | 6천 |
|---|
| 2026.02.11 | ₩47,107 | ₩47,107 | ₩46,564 | ₩47,040 | -0.14% | 1.1만 |
|---|
| 2026.02.10 | ₩46,678 | ₩46,959 | ₩46,545 | ₩46,556 | -0.26% | 1.3만 |
|---|
| 2026.02.09 | ₩45,940 | ₩46,443 | ₩45,940 | ₩46,440 | +1.09% | 3천 |
|---|
| 2026.02.06 | ₩45,444 | ₩45,752 | ₩45,444 | ₩45,752 | +0.68% | 2.3만 |
|---|
| 2026.02.05 | ₩44,719 | ₩44,923 | ₩44,628 | ₩44,666 | -0.12% | 6.4천 |
|---|
| 2026.02.04 | ₩45,712 | ₩45,725 | ₩45,081 | ₩45,363 | -0.76% | 8.7천 |
|---|
| 2026.02.03 | ₩45,309 | ₩45,484 | ₩44,920 | ₩45,350 | +0.09% | 8.7천 |
|---|
| 2026.02.02 | ₩44,840 | ₩45,175 | ₩44,733 | ₩45,175 | +0.75% | 1.8만 |
|---|
| 2026.01.30 | ₩45,309 | ₩45,377 | ₩44,813 | ₩44,947 | -0.80% | 1.5만 |
|---|
| 2026.01.29 | ₩45,417 | ₩45,524 | ₩44,884 | ₩45,440 | +0.05% | 1.5만 |
|---|
| 2026.01.28 | ₩45,296 | ₩45,336 | ₩44,981 | ₩45,256 | -0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩45,216 | ₩45,551 | ₩45,115 | ₩45,524 | +0.68% | 1.5만 |
|---|
| 2026.01.26 | ₩44,853 | ₩45,028 | ₩44,726 | ₩44,733 | -0.27% | 1.5만 |
|---|
| 2026.01.23 | ₩44,169 | ₩44,585 | ₩44,075 | ₩44,558 | +0.88% | 13.1만 |
|---|
| 2026.01.22 | ₩44,263 | ₩44,317 | ₩43,902 | ₩44,250 | -0.03% | 9.4만 |
|---|
| 2026.01.21 | ₩43,834 | ₩44,310 | ₩43,680 | ₩44,116 | +0.64% | 2.9만 |
|---|
| 2026.01.20 | ₩43,606 | ₩43,854 | ₩43,257 | ₩43,566 | -0.09% | 9천 |
|---|
| 2026.01.16 | ₩44,317 | ₩44,531 | ₩44,196 | ₩44,289 | -0.06% | 1.7만 |
|---|
| 2026.01.15 | ₩44,290 | ₩44,317 | ₩44,090 | ₩44,102 | -0.42% | 8.8천 |
|---|
| 2026.01.14 | ₩44,290 | ₩44,290 | ₩44,035 | ₩44,116 | -0.39% | 5.1천 |
|---|
| 2026.01.13 | ₩44,317 | ₩44,317 | ₩43,834 | ₩43,951 | -0.83% | 1.5만 |
|---|
| 2026.01.12 | ₩43,982 | ₩44,089 | ₩43,646 | ₩44,089 | +0.24% | 2.9천 |
|---|
| 2026.01.09 | ₩43,619 | ₩43,928 | ₩43,619 | ₩43,847 | +0.52% | 7.9천 |
|---|
| 2026.01.08 | ₩43,405 | ₩43,454 | ₩42,989 | ₩43,454 | +0.11% | 1.3만 |
|---|
| 2026.01.07 | ₩43,445 | ₩43,700 | ₩43,324 | ₩43,418 | -0.06% | 1.1만 |
|---|
| 2026.01.06 | ₩43,606 | ₩43,807 | ₩43,526 | ₩43,526 | -0.18% | 6.8천 |
|---|
| 2026.01.05 | ₩43,083 | ₩43,693 | ₩43,043 | ₩43,472 | +0.90% | 1.5만 |
|---|
| 2026.01.02 | ₩42,989 | ₩43,069 | ₩42,439 | ₩42,895 | -0.22% | 7.2만 |
|---|
| 2025.12.31 | ₩42,949 | ₩42,949 | ₩42,117 | ₩42,184 | -1.78% | 2.6만 |
|---|
| 2025.12.30 | ₩42,922 | ₩42,962 | ₩42,721 | ₩42,815 | -0.25% | 8.1천 |
|---|
| 2025.12.29 | ₩43,512 | ₩43,968 | ₩43,512 | ₩43,807 | +0.68% | 1.2만 |
|---|
| 2025.12.26 | ₩43,874 | ₩43,995 | ₩43,539 | ₩43,721 | -0.35% | 7.3천 |
|---|
| 2025.12.24 | ₩43,861 | ₩43,861 | ₩43,619 | ₩43,633 | -0.52% | 2.6천 |
|---|
| 2025.12.23 | ₩43,485 | ₩43,646 | ₩43,485 | ₩43,526 | +0.09% | 1만 |
|---|
| 2025.12.22 | ₩43,123 | ₩43,271 | ₩42,915 | ₩43,244 | +0.28% | 2.1만 |
|---|
| 2025.12.19 | ₩42,976 | ₩43,244 | ₩42,949 | ₩43,123 | +0.34% | 5천 |
|---|
| 2025.12.18 | ₩43,069 | ₩43,069 | ₩42,734 | ₩42,797 | -0.63% | 8.1천 |
|---|
| 2025.12.17 | ₩42,976 | ₩42,989 | ₩42,479 | ₩42,479 | -1.15% | 7천 |
|---|
| 2025.12.16 | ₩42,976 | ₩43,110 | ₩42,734 | ₩42,748 | -0.53% | 1.2만 |
|---|
| 2025.12.15 | ₩43,297 | ₩43,458 | ₩42,895 | ₩42,989 | -0.71% | 7.3천 |
|---|
| 2025.12.12 | ₩43,177 | ₩43,244 | ₩42,721 | ₩42,841 | -0.78% | 7.4천 |
|---|
| 2025.12.11 | ₩42,815 | ₩43,351 | ₩42,815 | ₩43,119 | +0.71% | 3.9천 |
|---|
| 2025.12.10 | ₩42,439 | ₩42,976 | ₩42,439 | ₩42,876 | +1.03% | 2.1만 |
|---|
| 2025.12.09 | ₩42,654 | ₩42,949 | ₩42,412 | ₩42,432 | -0.52% | 1.2만 |
|---|
| 2025.12.08 | ₩42,560 | ₩42,600 | ₩42,357 | ₩42,452 | -0.25% | 9.5천 |
|---|
| 2025.12.05 | ₩42,895 | ₩42,909 | ₩42,439 | ₩42,439 | -1.06% | 1.2만 |
|---|
| 2025.12.04 | ₩42,600 | ₩42,600 | ₩42,412 | ₩42,438 | -0.38% | 1.4만 |
|---|
| 2025.12.03 | ₩42,399 | ₩42,493 | ₩41,990 | ₩42,426 | +0.06% | 8.3천 |
|---|
| 2025.12.02 | ₩42,318 | ₩42,318 | ₩41,768 | ₩42,171 | -0.35% | 1.4만 |
|---|
| 2025.12.01 | ₩42,050 | ₩42,129 | ₩41,661 | ₩41,920 | -0.31% | 5.3천 |
|---|
| 2025.11.28 | ₩41,862 | ₩42,131 | ₩41,688 | ₩42,128 | +0.63% | 3천 |
|---|
| 2025.11.26 | ₩41,688 | ₩42,030 | ₩41,621 | ₩41,897 | +0.50% | 6.9천 |
|---|
| 2025.11.25 | ₩41,366 | ₩41,527 | ₩41,098 | ₩41,433 | +0.16% | 1.2만 |
|---|
| 2025.11.24 | ₩40,964 | ₩41,074 | ₩40,628 | ₩41,019 | +0.13% | 2.1만 |
|---|
| 2025.11.21 | ₩40,724 | ₩41,044 | ₩40,434 | ₩40,626 | -0.24% | 3.5만 |
|---|
| 2025.11.20 | ₩41,299 | ₩41,326 | ₩40,306 | ₩40,395 | -2.19% | 1만 |
|---|
| 2025.11.19 | ₩41,098 | ₩41,111 | ₩40,809 | ₩40,927 | -0.41% | 8.6천 |
|---|
| 2025.11.18 | ₩41,165 | ₩41,178 | ₩40,890 | ₩41,082 | -0.20% | 8.3천 |
|---|
| 2025.11.17 | ₩41,896 | ₩41,970 | ₩41,366 | ₩41,487 | -0.98% | 1.3만 |
|---|
| 2025.11.14 | ₩41,920 | ₩42,638 | ₩41,920 | ₩42,105 | +0.44% | 3.1천 |
|---|
| 2025.11.13 | ₩42,520 | ₩42,613 | ₩42,110 | ₩42,133 | -0.91% | 4.1천 |
|---|
| 2025.11.12 | ₩42,627 | ₩42,748 | ₩42,600 | ₩42,674 | +0.11% | 6.6천 |
|---|
| 2025.11.11 | ₩42,321 | ₩42,506 | ₩42,320 | ₩42,443 | +0.29% | 7.6천 |
|---|
| 2025.11.10 | ₩41,943 | ₩42,184 | ₩41,876 | ₩42,173 | +0.55% | 6.7천 |
|---|
| 2025.11.07 | ₩41,259 | ₩41,606 | ₩41,245 | ₩41,528 | +0.65% | 6.7천 |
|---|
| 2025.11.06 | ₩41,742 | ₩41,742 | ₩41,299 | ₩41,567 | -0.42% | 2.2만 |
|---|
| 2025.11.05 | ₩41,581 | ₩41,822 | ₩41,581 | ₩41,648 | +0.16% | 6.8천 |
|---|
| 2025.11.04 | ₩41,527 | ₩41,849 | ₩41,353 | ₩41,481 | -0.11% | 9.9천 |
|---|
| 2025.11.03 | ₩41,996 | ₩42,090 | ₩41,782 | ₩42,023 | +0.06% | 1.9만 |
|---|
| 2025.10.31 | ₩41,929 | ₩42,104 | ₩41,897 | ₩41,974 | +0.11% | 9천 |
|---|
| 2025.10.30 | ₩41,835 | ₩42,113 | ₩41,835 | ₩41,932 | +0.23% | 1.8만 |
|---|
| 2025.10.29 | ₩42,352 | ₩42,426 | ₩41,979 | ₩42,085 | -0.63% | 5.3천 |
|---|
| 2025.10.28 | ₩42,234 | ₩42,426 | ₩42,195 | ₩42,318 | +0.20% | 2.7만 |
|---|
| 2025.10.27 | ₩42,439 | ₩42,439 | ₩42,238 | ₩42,341 | -0.23% | 1.1만 |
|---|
| 2025.10.24 | ₩41,909 | ₩41,956 | ₩41,892 | ₩41,941 | +0.08% | 7.2천 |
|---|
| 2025.10.23 | ₩41,762 | ₩41,943 | ₩41,728 | ₩41,809 | +0.11% | 1.5만 |
|---|
| 2025.10.22 | ₩41,701 | ₩41,767 | ₩41,312 | ₩41,614 | -0.21% | 4.8천 |
|---|
| 2025.10.21 | ₩41,701 | ₩41,715 | ₩41,675 | ₩41,679 | -0.05% | 9.4천 |
|---|
| 2025.10.20 | ₩41,881 | ₩41,956 | ₩41,881 | ₩41,916 | +0.08% | 6.7천 |
|---|
| 2025.10.17 | ₩41,433 | ₩41,634 | ₩41,379 | ₩41,586 | +0.37% | 4.5천 |
|---|
| 2025.10.16 | ₩41,567 | ₩41,752 | ₩41,433 | ₩41,484 | -0.20% | 6.6천 |
|---|
| 2025.10.15 | ₩41,349 | ₩41,554 | ₩41,218 | ₩41,283 | -0.16% | 6.7천 |
|---|
| 2025.10.14 | ₩40,575 | ₩41,205 | ₩40,548 | ₩40,990 | +1.02% | 5.6천 |
|---|
| 2025.10.13 | ₩40,736 | ₩40,903 | ₩40,682 | ₩40,834 | +0.24% | 1.3만 |
|---|
| 2025.10.10 | ₩40,809 | ₩41,251 | ₩40,486 | ₩40,486 | -0.79% | 7.2천 |
|---|