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 | ₩48,329 | ₩48,535 | ₩48,329 | ₩48,535 | +0.43% | 1.2만 |
| 2026.10.08 | ₩48,182 | ₩48,249 | ₩48,121 | ₩48,230 | +0.10% | 4.6천 |
| 2026.10.07 | ₩48,423 | ₩48,677 | ₩48,342 | ₩48,615 | +0.40% | 5천 |
| 2026.10.06 | ₩49,440 | ₩49,440 | ₩49,159 | ₩49,232 | -0.42% | 7.4천 |
| 2026.10.05 | ₩49,145 | ₩49,346 | ₩49,145 | ₩49,276 | +0.27% | 2.1만 |
| 2026.10.02 | ₩49,239 | ₩49,333 | ₩49,078 | ₩49,285 | +0.09% | 5.4천 |
| 2026.10.01 | ₩48,503 | ₩48,730 | ₩48,382 | ₩48,701 | +0.41% | 5.9천 |
| 2026.09.30 | ₩49,359 | ₩49,359 | ₩48,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,784 |
| -1.17% |
| 1.2만 |
| 2026.09.29 | ₩49,346 | ₩49,353 | ₩49,136 | ₩49,226 | -0.24% | 4.8천 |
|---|
| 2026.09.28 | ₩49,306 | ₩49,513 | ₩49,112 | ₩49,369 | +0.13% | 2.7만 |
|---|
| 2026.09.25 | ₩49,426 | ₩49,748 | ₩49,426 | ₩49,748 | +0.65% | 1.2천 |
|---|
| 2026.09.24 | ₩49,219 | ₩49,293 | ₩49,045 | ₩49,203 | -0.03% | 4.2천 |
|---|
| 2026.09.23 | ₩49,627 | ₩49,694 | ₩49,386 | ₩49,438 | -0.38% | 5.2천 |
|---|
| 2026.09.22 | ₩50,109 | ₩51,675 | ₩50,096 | ₩50,370 | +0.52% | 1.6만 |
|---|
| 2026.09.21 | ₩49,828 | ₩50,118 | ₩49,788 | ₩50,118 | +0.58% | 2.7만 |
|---|
| 2026.09.18 | ₩49,333 | ₩49,386 | ₩49,132 | ₩49,386 | +0.11% | 2.5천 |
|---|
| 2026.09.17 | ₩49,801 | ₩49,828 | ₩49,722 | ₩49,776 | -0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩49,547 | ₩49,734 | ₩48,978 | ₩49,090 | -0.92% | 5.9천 |
|---|
| 2026.09.15 | ₩49,373 | ₩49,373 | ₩49,199 | ₩49,355 | -0.04% | 2.8천 |
|---|
| 2026.09.14 | ₩49,600 | ₩49,828 | ₩49,400 | ₩49,600 | 0.00% | 8.3천 |
|---|
| 2026.09.11 | ₩50,236 | ₩50,255 | ₩50,109 | ₩50,212 | -0.05% | 3.6천 |
|---|
| 2026.09.10 | ₩49,883 | ₩49,883 | ₩49,560 | ₩49,580 | -0.61% | 3.8천 |
|---|
| 2026.09.09 | ₩50,417 | ₩50,426 | ₩50,176 | ₩50,188 | -0.45% | 8.9천 |
|---|
| 2026.09.08 | ₩50,899 | ₩50,939 | ₩50,678 | ₩50,680 | -0.43% | 7천 |
|---|
| 2026.09.04 | ₩50,537 | ₩50,939 | ₩50,537 | ₩50,883 | +0.68% | 3.5천 |
|---|
| 2026.09.03 | ₩50,430 | ₩50,845 | ₩50,430 | ₩50,762 | +0.66% | 5.8천 |
|---|
| 2026.09.02 | ₩50,096 | ₩50,208 | ₩50,069 | ₩50,208 | +0.22% | 6.4천 |
|---|
| 2026.09.01 | ₩50,216 | ₩50,216 | ₩49,694 | ₩49,859 | -0.71% | 1.8천 |
|---|
| 2026.08.31 | ₩50,484 | ₩50,551 | ₩50,283 | ₩50,413 | -0.14% | 7.9천 |
|---|
| 2026.08.28 | ₩50,778 | ₩50,778 | ₩50,324 | ₩50,466 | -0.61% | 2만 |
|---|
| 2026.08.27 | ₩50,417 | ₩50,585 | ₩50,403 | ₩50,585 | +0.33% | 6.9천 |
|---|
| 2026.08.26 | ₩50,792 | ₩50,792 | ₩50,604 | ₩50,624 | -0.33% | 9.5천 |
|---|
| 2026.08.25 | ₩50,805 | ₩50,991 | ₩50,792 | ₩50,991 | +0.37% | 6천 |
|---|
| 2026.08.24 | ₩50,397 | ₩50,591 | ₩50,383 | ₩50,481 | +0.17% | 6.1천 |
|---|
| 2026.08.21 | ₩50,845 | ₩51,074 | ₩50,785 | ₩50,888 | +0.08% | 8천 |
|---|
| 2026.08.20 | ₩50,537 | ₩50,778 | ₩50,189 | ₩50,310 | -0.45% | 1.3만 |
|---|
| 2026.08.19 | ₩50,644 | ₩50,671 | ₩50,517 | ₩50,571 | -0.15% | 3.4천 |
|---|
| 2026.08.18 | ₩50,711 | ₩50,738 | ₩50,253 | ₩50,303 | -0.80% | 4천 |
|---|
| 2026.08.17 | ₩51,394 | ₩51,461 | ₩51,073 | ₩51,073 | -0.63% | 6.4천 |
|---|
| 2026.08.14 | ₩50,912 | ₩51,069 | ₩50,738 | ₩51,069 | +0.31% | 5.4천 |
|---|
| 2026.08.13 | ₩50,644 | ₩52,853 | ₩50,644 | ₩50,759 | +0.23% | 3.3천 |
|---|
| 2026.08.12 | ₩50,738 | ₩50,801 | ₩50,698 | ₩50,773 | +0.07% | 3.2천 |
|---|
| 2026.08.11 | ₩50,350 | ₩50,350 | ₩50,122 | ₩50,180 | -0.34% | 4.6천 |
|---|
| 2026.08.10 | ₩50,109 | ₩50,109 | ₩50,042 | ₩50,093 | -0.03% | 6.2천 |
|---|
| 2026.08.07 | ₩50,109 | ₩50,308 | ₩50,109 | ₩50,308 | +0.40% | 3.3천 |
|---|
| 2026.08.06 | ₩49,761 | ₩49,868 | ₩49,453 | ₩49,734 | -0.05% | 8.3천 |
|---|
| 2026.08.05 | ₩50,162 | ₩50,216 | ₩49,895 | ₩49,922 | -0.48% | 7.1천 |
|---|
| 2026.08.04 | ₩49,560 | ₩49,868 | ₩49,560 | ₩49,861 | +0.61% | 3.8만 |
|---|
| 2026.08.03 | ₩48,771 | ₩49,112 | ₩48,771 | ₩49,111 | +0.70% | 9.7천 |
|---|
| 2026.07.31 | ₩49,199 | ₩49,199 | ₩48,563 | ₩48,970 | -0.47% | 6.6천 |
|---|
| 2026.07.30 | ₩48,543 | ₩49,210 | ₩48,543 | ₩49,210 | +1.37% | 2.4천 |
|---|
| 2026.07.29 | ₩47,887 | ₩48,650 | ₩47,713 | ₩47,968 | +0.17% | 2.6만 |
|---|
| 2026.07.28 | ₩47,753 | ₩48,195 | ₩47,753 | ₩48,083 | +0.69% | 5.5천 |
|---|
| 2026.07.27 | ₩48,182 | ₩48,342 | ₩48,063 | ₩48,342 | +0.33% | 8.3천 |
|---|
| 2026.07.24 | ₩48,275 | ₩48,498 | ₩48,175 | ₩48,175 | -0.21% | 1.2만 |
|---|
| 2026.07.23 | ₩48,389 | ₩48,389 | ₩48,101 | ₩48,214 | -0.36% | 3천 |
|---|
| 2026.07.22 | ₩48,757 | ₩48,887 | ₩48,701 | ₩48,724 | -0.07% | 4.8천 |
|---|
| 2026.07.21 | ₩48,436 | ₩48,717 | ₩48,382 | ₩48,714 | +0.57% | 6.7천 |
|---|
| 2026.07.20 | ₩47,941 | ₩48,048 | ₩46,763 | ₩47,739 | -0.42% | 7.6천 |
|---|
| 2026.07.17 | ₩47,593 | ₩48,195 | ₩47,593 | ₩48,042 | +0.94% | 2.1만 |
|---|
| 2026.07.16 | ₩48,329 | ₩48,469 | ₩48,222 | ₩48,259 | -0.14% | 8.8천 |
|---|
| 2026.07.15 | ₩48,831 | ₩48,831 | ₩48,423 | ₩48,779 | -0.11% | 5.3천 |
|---|
| 2026.07.14 | ₩48,891 | ₩48,998 | ₩48,663 | ₩48,771 | -0.25% | 1.4만 |
|---|
| 2026.07.13 | ₩48,370 | ₩48,370 | ₩48,044 | ₩48,044 | -0.68% | 5.6천 |
|---|
| 2026.07.10 | ₩48,911 | ₩49,052 | ₩48,864 | ₩48,985 | +0.15% | 5.8천 |
|---|
| 2026.07.09 | ₩48,677 | ₩48,884 | ₩48,677 | ₩48,799 | +0.25% | 2.6천 |
|---|
| 2026.07.08 | ₩48,262 | ₩48,490 | ₩47,820 | ₩48,484 | +0.46% | 1.3만 |
|---|
| 2026.07.07 | ₩49,159 | ₩49,159 | ₩48,717 | ₩48,835 | -0.66% | 5.5천 |
|---|
| 2026.07.06 | ₩49,346 | ₩49,564 | ₩49,346 | ₩49,564 | +0.44% | 2.2천 |
|---|
| 2026.07.02 | ₩49,239 | ₩49,239 | ₩48,369 | ₩48,837 | -0.82% | 2.7만 |
|---|
| 2026.07.01 | ₩48,690 | ₩48,808 | ₩48,409 | ₩48,415 | -0.57% | 4.7만 |
|---|
| 2026.06.30 | ₩48,904 | ₩49,291 | ₩48,904 | ₩49,078 | +0.36% | 2.4만 |
|---|
| 2026.06.29 | ₩48,610 | ₩49,172 | ₩48,346 | ₩49,172 | +1.16% | 1.4만 |
|---|
| 2026.06.26 | ₩48,677 | ₩48,985 | ₩48,677 | ₩48,752 | +0.15% | 3.4천 |
|---|
| 2026.06.25 | ₩49,426 | ₩49,426 | ₩49,098 | ₩49,100 | -0.66% | 4.3천 |
|---|
| 2026.06.24 | ₩48,490 | ₩48,555 | ₩48,242 | ₩48,488 | -0.00% | 6.4천 |
|---|
| 2026.06.23 | ₩48,690 | ₩49,748 | ₩48,490 | ₩48,491 | -0.41% | 3.8천 |
|---|
| 2026.06.22 | ₩50,136 | ₩50,136 | ₩49,868 | ₩49,979 | -0.31% | 2.2만 |
|---|
| 2026.06.18 | ₩49,962 | ₩50,162 | ₩49,855 | ₩49,930 | -0.06% | 1.4만 |
|---|
| 2026.06.17 | ₩49,881 | ₩50,211 | ₩49,337 | ₩49,337 | -1.09% | 4.1천 |
|---|
| 2026.06.16 | ₩49,761 | ₩49,841 | ₩49,531 | ₩49,531 | -0.46% | 3.6천 |
|---|
| 2026.06.15 | ₩49,641 | ₩49,694 | ₩49,547 | ₩49,619 | -0.04% | 4.5천 |
|---|
| 2026.06.12 | ₩48,807 | ₩49,159 | ₩48,587 | ₩48,918 | +0.23% | 4.7천 |
|---|
| 2026.06.11 | ₩47,834 | ₩48,998 | ₩47,589 | ₩48,969 | +2.37% | 9.8천 |
|---|
| 2026.06.10 | ₩47,472 | ₩48,556 | ₩47,057 | ₩47,191 | -0.59% | 12.1만 |
|---|
| 2026.06.09 | ₩48,503 | ₩48,503 | ₩47,379 | ₩47,743 | -1.57% | 8천 |
|---|
| 2026.06.08 | ₩48,088 | ₩48,128 | ₩47,767 | ₩47,806 | -0.59% | 5.2천 |
|---|
| 2026.06.05 | ₩48,463 | ₩48,463 | ₩47,305 | ₩47,325 | -2.35% | 1.4만 |
|---|
| 2026.06.04 | ₩48,998 | ₩49,386 | ₩48,904 | ₩49,260 | +0.54% | 1.1만 |
|---|
| 2026.06.03 | ₩49,319 | ₩49,520 | ₩49,038 | ₩49,159 | -0.33% | 1.8만 |
|---|
| 2026.06.02 | ₩49,212 | ₩49,574 | ₩49,212 | ₩49,541 | +0.67% | 8천 |
|---|
| 2026.06.01 | ₩48,985 | ₩49,400 | ₩48,854 | ₩49,252 | +0.55% | 3.5천 |
|---|
| 2026.05.29 | ₩49,052 | ₩49,102 | ₩48,918 | ₩49,020 | -0.07% | 3.5천 |
|---|
| 2026.05.28 | ₩48,958 | ₩49,011 | ₩48,771 | ₩48,890 | -0.14% | 10.4만 |
|---|
| 2026.05.27 | ₩48,985 | ₩49,380 | ₩48,811 | ₩48,846 | -0.28% | 1.5만 |
|---|
| 2026.05.26 | ₩49,058 | ₩49,058 | ₩48,797 | ₩49,037 | -0.04% | 5.9천 |
|---|
| 2026.05.22 | ₩48,215 | ₩48,381 | ₩48,049 | ₩48,119 | -0.20% | 7.1천 |
|---|
| 2026.05.21 | ₩47,686 | ₩48,449 | ₩47,686 | ₩48,328 | +1.34% | 4.9천 |
|---|
| 2026.05.20 | ₩47,325 | ₩48,155 | ₩47,325 | ₩47,961 | +1.34% | 5.2천 |
|---|
| 2026.05.19 | ₩47,057 | ₩47,352 | ₩46,883 | ₩47,124 | +0.14% | 5.4천 |
|---|
| 2026.05.18 | ₩47,345 | ₩47,431 | ₩47,084 | ₩47,431 | +0.18% | 2.6천 |
|---|
| 2026.05.15 | ₩47,071 | ₩47,207 | ₩47,064 | ₩47,065 | -0.01% | 1.8천 |
|---|
| 2026.05.14 | ₩48,001 | ₩48,182 | ₩48,001 | ₩48,067 | +0.14% | 3.8천 |
|---|
| 2026.05.13 | ₩47,994 | ₩48,115 | ₩47,955 | ₩48,088 | +0.20% | 2.8천 |
|---|
| 2026.05.12 | ₩47,459 | ₩47,633 | ₩47,205 | ₩47,602 | +0.30% | 1.2만 |
|---|
| 2026.05.11 | ₩48,208 | ₩48,262 | ₩48,048 | ₩48,180 | -0.06% | 1.9만 |
|---|
| 2026.05.08 | ₩47,934 | ₩48,064 | ₩47,934 | ₩48,064 | +0.27% | 1.4천 |
|---|
| 2026.05.07 | ₩48,048 | ₩48,048 | ₩47,365 | ₩47,389 | -1.37% | 4.9천 |
|---|
| 2026.05.06 | ₩47,994 | ₩48,222 | ₩47,994 | ₩48,196 | +0.42% | 6.7천 |
|---|
| 2026.05.05 | ₩46,576 | ₩46,977 | ₩46,509 | ₩46,790 | +0.46% | 1.8만 |
|---|
| 2026.05.04 | ₩46,375 | ₩46,562 | ₩45,960 | ₩45,960 | -0.89% | 1.6만 |
|---|
| 2026.05.01 | ₩46,696 | ₩46,790 | ₩46,683 | ₩46,685 | -0.02% | 9.3천 |
|---|
| 2026.04.30 | ₩46,107 | ₩46,803 | ₩46,100 | ₩46,803 | +1.51% | 3.6천 |
|---|
| 2026.04.29 | ₩45,651 | ₩45,692 | ₩45,438 | ₩45,443 | -0.45% | 4.7천 |
|---|
| 2026.04.28 | ₩45,913 | ₩45,933 | ₩45,814 | ₩45,886 | -0.06% | 7.8천 |
|---|
| 2026.04.27 | ₩46,295 | ₩46,388 | ₩46,177 | ₩46,216 | -0.17% | 8.9천 |
|---|
| 2026.04.24 | ₩46,281 | ₩46,348 | ₩45,980 | ₩46,232 | -0.11% | 8.6천 |
|---|
| 2026.04.23 | ₩46,174 | ₩46,339 | ₩45,572 | ₩45,949 | -0.49% | 2.1만 |
|---|
| 2026.04.22 | ₩46,304 | ₩46,442 | ₩46,228 | ₩46,375 | +0.15% | 1.2만 |
|---|
| 2026.04.21 | ₩46,736 | ₩46,763 | ₩46,054 | ₩46,056 | -1.45% | 1.6만 |
|---|
| 2026.04.20 | ₩46,857 | ₩47,017 | ₩46,830 | ₩46,999 | +0.30% | 2.8만 |
|---|
| 2026.04.17 | ₩47,272 | ₩47,419 | ₩47,225 | ₩47,241 | -0.07% | 3.3천 |
|---|
| 2026.04.16 | ₩46,669 | ₩46,723 | ₩46,522 | ₩46,541 | -0.28% | 9.6천 |
|---|
| 2026.04.15 | ₩46,535 | ₩46,649 | ₩46,495 | ₩46,649 | +0.24% | 1.4만 |
|---|
| 2026.04.14 | ₩46,509 | ₩46,790 | ₩46,509 | ₩46,722 | +0.46% | 1.3만 |
|---|
| 2026.04.13 | ₩45,732 | ₩46,308 | ₩45,732 | ₩46,308 | +1.26% | 2.4만 |
|---|
| 2026.04.10 | ₩46,040 | ₩46,134 | ₩45,811 | ₩45,910 | -0.28% | 9.4천 |
|---|
| 2026.04.09 | ₩45,478 | ₩46,038 | ₩45,478 | ₩45,960 | +1.06% | 6.2천 |
|---|
| 2026.04.08 | ₩46,201 | ₩46,266 | ₩45,846 | ₩46,031 | -0.37% | 21.5만 |
|---|
| 2026.04.07 | ₩43,952 | ₩45,692 | ₩43,658 | ₩44,274 | +0.73% | 9.1천 |
|---|
| 2026.04.06 | ₩44,113 | ₩44,381 | ₩44,059 | ₩44,367 | +0.58% | 2.6만 |
|---|
| 2026.04.02 | ₩43,310 | ₩44,031 | ₩43,283 | ₩44,005 | +1.60% | 8.9천 |
|---|
| 2026.04.01 | ₩44,193 | ₩44,588 | ₩44,180 | ₩44,355 | +0.37% | 1.8만 |
|---|
| 2026.03.31 | ₩42,842 | ₩43,524 | ₩42,681 | ₩43,524 | +1.59% | 2만 |
|---|
| 2026.03.30 | ₩42,508 | ₩42,721 | ₩42,239 | ₩42,287 | -0.52% | 2.7만 |
|---|
| 2026.03.27 | ₩42,641 | ₩42,788 | ₩42,293 | ₩42,386 | -0.60% | 6.1천 |
|---|
| 2026.03.26 | ₩43,096 | ₩43,591 | ₩42,775 | ₩42,815 | -0.65% | 1.8만 |
|---|
| 2026.03.25 | ₩43,872 | ₩44,046 | ₩43,678 | ₩43,758 | -0.26% | 6.4천 |
|---|
| 2026.03.24 | ₩42,935 | ₩43,511 | ₩42,842 | ₩43,264 | +0.77% | 1.5만 |
|---|
| 2026.03.23 | ₩43,230 | ₩44,126 | ₩43,129 | ₩43,563 | +0.77% | 2.5만 |
|---|
| 2026.03.20 | ₩43,511 | ₩43,551 | ₩42,333 | ₩42,451 | -2.44% | 1만 |
|---|
| 2026.03.19 | ₩43,016 | ₩43,993 | ₩43,016 | ₩43,778 | +1.77% | 7.1천 |
|---|
| 2026.03.18 | ₩44,280 | ₩44,474 | ₩43,800 | ₩43,800 | -1.09% | 8.4천 |
|---|
| 2026.03.17 | ₩44,693 | ₩44,693 | ₩44,488 | ₩44,528 | -0.37% | 2.3천 |
|---|
| 2026.03.16 | ₩44,019 | ₩44,394 | ₩44,019 | ₩44,322 | +0.69% | 3천 |
|---|
| 2026.03.13 | ₩44,140 | ₩44,140 | ₩43,270 | ₩43,297 | -1.91% | 1만 |
|---|
| 2026.03.12 | ₩44,274 | ₩44,314 | ₩43,524 | ₩43,726 | -1.24% | 2.1만 |
|---|
| 2026.03.11 | ₩44,755 | ₩44,943 | ₩44,307 | ₩44,734 | -0.05% | 1만 |
|---|
| 2026.03.10 | ₩45,089 | ₩45,599 | ₩44,769 | ₩44,786 | -0.67% | 1.1만 |
|---|
| 2026.03.09 | ₩43,899 | ₩44,742 | ₩43,364 | ₩44,635 | +1.68% | 9.3천 |
|---|
| 2026.03.06 | ₩43,819 | ₩44,474 | ₩43,805 | ₩44,220 | +0.92% | 1.9만 |
|---|
| 2026.03.05 | ₩45,170 | ₩45,251 | ₩44,327 | ₩44,769 | -0.89% | 2.1만 |
|---|
| 2026.03.04 | ₩45,411 | ₩45,933 | ₩45,210 | ₩45,881 | +1.03% | 1.3만 |
|---|
| 2026.03.03 | ₩44,608 | ₩45,371 | ₩43,819 | ₩45,077 | +1.05% | 3.7만 |
|---|
| 2026.03.02 | ₩46,522 | ₩47,124 | ₩46,522 | ₩46,910 | +0.83% | 2.2만 |
|---|
| 2026.02.27 | ₩47,686 | ₩47,834 | ₩47,579 | ₩47,740 | +0.11% | 3.7만 |
|---|
| 2026.02.26 | ₩48,101 | ₩48,101 | ₩47,499 | ₩47,767 | -0.70% | 3만 |
|---|
| 2026.02.25 | ₩47,847 | ₩47,847 | ₩47,499 | ₩47,807 | -0.08% | 6.9천 |
|---|
| 2026.02.24 | ₩46,870 | ₩47,258 | ₩46,870 | ₩47,205 | +0.71% | 8.2천 |
|---|
| 2026.02.23 | ₩47,446 | ₩47,446 | ₩46,843 | ₩46,977 | -0.99% | 1.1만 |
|---|
| 2026.02.20 | ₩46,830 | ₩47,205 | ₩46,736 | ₩47,205 | +0.80% | 1.1만 |
|---|
| 2026.02.19 | ₩46,411 | ₩46,673 | ₩46,348 | ₩46,673 | +0.57% | 1.5만 |
|---|
| 2026.02.18 | ₩46,709 | ₩46,991 | ₩46,709 | ₩46,817 | +0.23% | 9.1천 |
|---|
| 2026.02.17 | ₩46,402 | ₩46,643 | ₩46,067 | ₩46,629 | +0.49% | 36만 |
|---|
| 2026.02.13 | ₩46,576 | ₩46,750 | ₩46,241 | ₩46,683 | +0.23% | 1.1만 |
|---|
| 2026.02.12 | ₩47,017 | ₩47,272 | ₩46,442 | ₩46,589 | -0.91% | 6천 |
|---|
| 2026.02.11 | ₩47,004 | ₩47,004 | ₩46,462 | ₩46,937 | -0.14% | 1.1만 |
|---|
| 2026.02.10 | ₩46,576 | ₩46,857 | ₩46,443 | ₩46,454 | -0.26% | 1.3만 |
|---|
| 2026.02.09 | ₩45,840 | ₩46,341 | ₩45,840 | ₩46,339 | +1.09% | 3천 |
|---|
| 2026.02.06 | ₩45,344 | ₩45,652 | ₩45,344 | ₩45,652 | +0.68% | 2.3만 |
|---|
| 2026.02.05 | ₩44,622 | ₩44,825 | ₩44,531 | ₩44,568 | -0.12% | 6.4천 |
|---|
| 2026.02.04 | ₩45,612 | ₩45,625 | ₩44,983 | ₩45,264 | -0.76% | 8.7천 |
|---|
| 2026.02.03 | ₩45,210 | ₩45,384 | ₩44,822 | ₩45,251 | +0.09% | 8.7천 |
|---|
| 2026.02.02 | ₩44,742 | ₩45,077 | ₩44,635 | ₩45,077 | +0.75% | 1.8만 |
|---|
| 2026.01.30 | ₩45,210 | ₩45,277 | ₩44,715 | ₩44,849 | -0.80% | 1.5만 |
|---|
| 2026.01.29 | ₩45,318 | ₩45,425 | ₩44,786 | ₩45,340 | +0.05% | 1.5만 |
|---|
| 2026.01.28 | ₩45,197 | ₩45,237 | ₩44,883 | ₩45,157 | -0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩45,117 | ₩45,451 | ₩45,016 | ₩45,425 | +0.68% | 1.5만 |
|---|
| 2026.01.26 | ₩44,755 | ₩44,929 | ₩44,628 | ₩44,635 | -0.27% | 1.5만 |
|---|
| 2026.01.23 | ₩44,073 | ₩44,488 | ₩43,979 | ₩44,461 | +0.88% | 13.1만 |
|---|
| 2026.01.22 | ₩44,167 | ₩44,220 | ₩43,807 | ₩44,153 | -0.03% | 9.4만 |
|---|
| 2026.01.21 | ₩43,738 | ₩44,213 | ₩43,584 | ₩44,019 | +0.64% | 2.9만 |
|---|
| 2026.01.20 | ₩43,511 | ₩43,758 | ₩43,163 | ₩43,471 | -0.09% | 9천 |
|---|
| 2026.01.16 | ₩44,220 | ₩44,434 | ₩44,100 | ₩44,192 | -0.06% | 1.7만 |
|---|
| 2026.01.15 | ₩44,193 | ₩44,220 | ₩43,994 | ₩44,006 | -0.42% | 8.8천 |
|---|
| 2026.01.14 | ₩44,193 | ₩44,193 | ₩43,939 | ₩44,019 | -0.39% | 5.1천 |
|---|
| 2026.01.13 | ₩44,220 | ₩44,220 | ₩43,738 | ₩43,855 | -0.83% | 1.5만 |
|---|
| 2026.01.12 | ₩43,885 | ₩43,993 | ₩43,551 | ₩43,993 | +0.24% | 2.9천 |
|---|
| 2026.01.09 | ₩43,524 | ₩43,832 | ₩43,524 | ₩43,752 | +0.52% | 7.9천 |
|---|
| 2026.01.08 | ₩43,310 | ₩43,359 | ₩42,895 | ₩43,359 | +0.11% | 1.3만 |
|---|
| 2026.01.07 | ₩43,350 | ₩43,604 | ₩43,230 | ₩43,323 | -0.06% | 1.1만 |
|---|
| 2026.01.06 | ₩43,511 | ₩43,711 | ₩43,430 | ₩43,430 | -0.18% | 6.8천 |
|---|
| 2026.01.05 | ₩42,989 | ₩43,598 | ₩42,949 | ₩43,377 | +0.90% | 1.5만 |
|---|
| 2026.01.02 | ₩42,895 | ₩42,975 | ₩42,346 | ₩42,801 | -0.22% | 7.2만 |
|---|
| 2025.12.31 | ₩42,855 | ₩42,855 | ₩42,025 | ₩42,092 | -1.78% | 2.6만 |
|---|
| 2025.12.30 | ₩42,828 | ₩42,868 | ₩42,627 | ₩42,721 | -0.25% | 8.1천 |
|---|
| 2025.12.29 | ₩43,417 | ₩43,872 | ₩43,417 | ₩43,711 | +0.68% | 1.2만 |
|---|
| 2025.12.26 | ₩43,778 | ₩43,899 | ₩43,444 | ₩43,626 | -0.35% | 7.3천 |
|---|
| 2025.12.24 | ₩43,765 | ₩43,765 | ₩43,524 | ₩43,537 | -0.52% | 2.6천 |
|---|
| 2025.12.23 | ₩43,390 | ₩43,551 | ₩43,390 | ₩43,430 | +0.09% | 1만 |
|---|
| 2025.12.22 | ₩43,029 | ₩43,176 | ₩42,821 | ₩43,149 | +0.28% | 2.1만 |
|---|
| 2025.12.19 | ₩42,882 | ₩43,149 | ₩42,855 | ₩43,029 | +0.34% | 5천 |
|---|
| 2025.12.18 | ₩42,975 | ₩42,975 | ₩42,641 | ₩42,704 | -0.63% | 8.1천 |
|---|
| 2025.12.17 | ₩42,882 | ₩42,895 | ₩42,386 | ₩42,386 | -1.15% | 7천 |
|---|
| 2025.12.16 | ₩42,882 | ₩43,016 | ₩42,641 | ₩42,654 | -0.53% | 1.2만 |
|---|
| 2025.12.15 | ₩43,203 | ₩43,364 | ₩42,801 | ₩42,895 | -0.71% | 7.3천 |
|---|
| 2025.12.12 | ₩43,082 | ₩43,149 | ₩42,627 | ₩42,748 | -0.78% | 7.4천 |
|---|
| 2025.12.11 | ₩42,721 | ₩43,256 | ₩42,721 | ₩43,025 | +0.71% | 3.9천 |
|---|
| 2025.12.10 | ₩42,346 | ₩42,882 | ₩42,346 | ₩42,783 | +1.03% | 2.1만 |
|---|
| 2025.12.09 | ₩42,560 | ₩42,855 | ₩42,320 | ₩42,340 | -0.52% | 1.2만 |
|---|
| 2025.12.08 | ₩42,467 | ₩42,507 | ₩42,265 | ₩42,360 | -0.25% | 9.5천 |
|---|
| 2025.12.05 | ₩42,801 | ₩42,815 | ₩42,346 | ₩42,346 | -1.06% | 1.2만 |
|---|
| 2025.12.04 | ₩42,507 | ₩42,507 | ₩42,320 | ₩42,345 | -0.38% | 1.4만 |
|---|
| 2025.12.03 | ₩42,306 | ₩42,400 | ₩41,898 | ₩42,333 | +0.06% | 8.3천 |
|---|
| 2025.12.02 | ₩42,226 | ₩42,226 | ₩41,677 | ₩42,079 | -0.35% | 1.4만 |
|---|
| 2025.12.01 | ₩41,958 | ₩42,037 | ₩41,570 | ₩41,828 | -0.31% | 5.3천 |
|---|
| 2025.11.28 | ₩41,771 | ₩42,039 | ₩41,597 | ₩42,036 | +0.63% | 3천 |
|---|
| 2025.11.26 | ₩41,597 | ₩41,938 | ₩41,530 | ₩41,806 | +0.50% | 6.9천 |
|---|
| 2025.11.25 | ₩41,276 | ₩41,436 | ₩41,008 | ₩41,343 | +0.16% | 1.2만 |
|---|
| 2025.11.24 | ₩40,874 | ₩40,984 | ₩40,540 | ₩40,929 | +0.13% | 2.1만 |
|---|
| 2025.11.21 | ₩40,635 | ₩40,954 | ₩40,345 | ₩40,537 | -0.24% | 3.5만 |
|---|
| 2025.11.20 | ₩41,209 | ₩41,235 | ₩40,218 | ₩40,307 | -2.19% | 1만 |
|---|
| 2025.11.19 | ₩41,008 | ₩41,021 | ₩40,720 | ₩40,838 | -0.41% | 8.6천 |
|---|
| 2025.11.18 | ₩41,075 | ₩41,088 | ₩40,801 | ₩40,992 | -0.20% | 8.3천 |
|---|
| 2025.11.17 | ₩41,804 | ₩41,878 | ₩41,276 | ₩41,396 | -0.98% | 1.3만 |
|---|
| 2025.11.14 | ₩41,828 | ₩42,544 | ₩41,828 | ₩42,013 | +0.44% | 3.1천 |
|---|
| 2025.11.13 | ₩42,427 | ₩42,520 | ₩42,018 | ₩42,041 | -0.91% | 4.1천 |
|---|
| 2025.11.12 | ₩42,534 | ₩42,654 | ₩42,507 | ₩42,581 | +0.11% | 6.6천 |
|---|
| 2025.11.11 | ₩42,229 | ₩42,413 | ₩42,227 | ₩42,350 | +0.29% | 7.6천 |
|---|
| 2025.11.10 | ₩41,851 | ₩42,092 | ₩41,784 | ₩42,081 | +0.55% | 6.7천 |
|---|
| 2025.11.07 | ₩41,169 | ₩41,515 | ₩41,155 | ₩41,438 | +0.65% | 6.7천 |
|---|
| 2025.11.06 | ₩41,650 | ₩41,650 | ₩41,209 | ₩41,476 | -0.42% | 2.2만 |
|---|
| 2025.11.05 | ₩41,490 | ₩41,731 | ₩41,490 | ₩41,557 | +0.16% | 6.8천 |
|---|
| 2025.11.04 | ₩41,436 | ₩41,757 | ₩41,262 | ₩41,391 | -0.11% | 9.9천 |
|---|
| 2025.11.03 | ₩41,905 | ₩41,998 | ₩41,691 | ₩41,931 | +0.06% | 1.9만 |
|---|
| 2025.10.31 | ₩41,838 | ₩42,012 | ₩41,806 | ₩41,882 | +0.11% | 9천 |
|---|
| 2025.10.30 | ₩41,744 | ₩42,021 | ₩41,744 | ₩41,840 | +0.23% | 1.8만 |
|---|
| 2025.10.29 | ₩42,259 | ₩42,333 | ₩41,887 | ₩41,993 | -0.63% | 5.3천 |
|---|
| 2025.10.28 | ₩42,142 | ₩42,333 | ₩42,103 | ₩42,226 | +0.20% | 2.7만 |
|---|
| 2025.10.27 | ₩42,346 | ₩42,346 | ₩42,146 | ₩42,249 | -0.23% | 1.1만 |
|---|
| 2025.10.24 | ₩41,818 | ₩41,865 | ₩41,800 | ₩41,850 | +0.08% | 7.2천 |
|---|
| 2025.10.23 | ₩41,670 | ₩41,851 | ₩41,637 | ₩41,717 | +0.11% | 1.5만 |
|---|
| 2025.10.22 | ₩41,610 | ₩41,676 | ₩41,222 | ₩41,523 | -0.21% | 4.8천 |
|---|
| 2025.10.21 | ₩41,610 | ₩41,624 | ₩41,583 | ₩41,587 | -0.05% | 9.4천 |
|---|
| 2025.10.20 | ₩41,790 | ₩41,865 | ₩41,790 | ₩41,824 | +0.08% | 6.7천 |
|---|
| 2025.10.17 | ₩41,343 | ₩41,543 | ₩41,289 | ₩41,495 | +0.37% | 4.5천 |
|---|
| 2025.10.16 | ₩41,476 | ₩41,661 | ₩41,343 | ₩41,393 | -0.20% | 6.6천 |
|---|
| 2025.10.15 | ₩41,258 | ₩41,463 | ₩41,128 | ₩41,193 | -0.16% | 6.7천 |
|---|
| 2025.10.14 | ₩40,486 | ₩41,115 | ₩40,459 | ₩40,901 | +1.02% | 5.6천 |
|---|
| 2025.10.13 | ₩40,647 | ₩40,814 | ₩40,593 | ₩40,744 | +0.24% | 1.3만 |
|---|
| 2025.10.10 | ₩40,720 | ₩41,161 | ₩40,398 | ₩40,398 | -0.79% | 7.2천 |
|---|