시장 데이터를 불러오는 중
전체 종목
Pacer Trendpilot US Large Cap ETF 과거 주가
Pacer Trendpilot US Large Cap ETF · PTLC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Trendpilot US Large Cap ETF · PTLC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,072 | ₩81,380 | ₩80,978 | ₩81,286 | +0.26% | 7.9만 |
| 2026.10.08 | ₩80,751 | ₩81,112 | ₩80,524 | ₩80,831 | +0.10% | 10.9만 |
| 2026.10.07 | ₩80,992 | ₩81,206 | ₩80,804 | ₩81,152 | +0.20% | 10.1만 |
| 2026.10.06 | ₩81,273 | ₩81,631 | ₩81,273 | ₩81,353 | +0.10% | 7.6만 |
| 2026.10.05 | ₩80,323 | ₩81,085 | ₩80,323 | ₩80,911 | +0.73% | 8.1만 |
| 2026.10.02 | ₩80,397 | ₩80,684 | ₩80,136 | ₩80,323 | -0.09% | 26.6만 |
| 2026.10.01 | ₩79,788 | ₩79,935 | ₩79,307 | ₩79,735 | -0.07% | 9.7만 |
| 2026.09.30 | ₩80,029 | ₩80,330 | ₩79,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,587 |
| -0.55% |
| 14.8만 |
| 2026.09.29 | ₩80,189 | ₩80,189 | ₩79,628 | ₩79,801 | -0.48% | 8.3만 |
|---|
| 2026.09.28 | ₩80,323 | ₩80,363 | ₩79,781 | ₩79,949 | -0.47% | 6.9만 |
|---|
| 2026.09.25 | ₩80,270 | ₩80,623 | ₩80,076 | ₩80,577 | +0.38% | 7.4만 |
|---|
| 2026.09.24 | ₩79,842 | ₩80,296 | ₩79,728 | ₩80,149 | +0.39% | 6.2만 |
|---|
| 2026.09.23 | ₩80,724 | ₩80,724 | ₩80,102 | ₩80,149 | -0.71% | 9.7만 |
|---|
| 2026.09.22 | ₩80,871 | ₩80,978 | ₩80,711 | ₩80,791 | -0.10% | 19.4만 |
|---|
| 2026.09.21 | ₩80,015 | ₩80,925 | ₩80,015 | ₩80,778 | +0.95% | 10.1만 |
|---|
| 2026.09.18 | ₩79,494 | ₩79,628 | ₩79,267 | ₩79,581 | +0.11% | 7.8만 |
|---|
| 2026.09.17 | ₩79,574 | ₩79,574 | ₩79,253 | ₩79,467 | -0.13% | 6.8만 |
|---|
| 2026.09.16 | ₩79,173 | ₩79,335 | ₩78,170 | ₩78,625 | -0.69% | 8.6만 |
|---|
| 2026.09.15 | ₩79,146 | ₩79,240 | ₩78,837 | ₩78,919 | -0.29% | 5.8만 |
|---|
| 2026.09.14 | ₩79,093 | ₩79,586 | ₩79,039 | ₩79,280 | +0.24% | 9.7만 |
|---|
| 2026.09.11 | ₩79,688 | ₩79,868 | ₩79,601 | ₩79,668 | -0.03% | 5만 |
|---|
| 2026.09.10 | ₩79,066 | ₩79,186 | ₩78,865 | ₩78,972 | -0.12% | 6.2만 |
|---|
| 2026.09.09 | ₩79,628 | ₩79,641 | ₩79,353 | ₩79,414 | -0.27% | 12.4만 |
|---|
| 2026.09.08 | ₩80,243 | ₩80,243 | ₩79,775 | ₩79,815 | -0.53% | 6만 |
|---|
| 2026.09.04 | ₩80,457 | ₩80,550 | ₩80,149 | ₩80,270 | -0.23% | 6.1만 |
|---|
| 2026.09.03 | ₩80,002 | ₩80,677 | ₩80,002 | ₩80,604 | +0.75% | 5.3만 |
|---|
| 2026.09.02 | ₩79,414 | ₩79,882 | ₩79,387 | ₩79,735 | +0.40% | 7.3만 |
|---|
| 2026.09.01 | ₩79,400 | ₩79,708 | ₩79,246 | ₩79,360 | -0.05% | 8.9만 |
|---|
| 2026.08.31 | ₩79,975 | ₩80,029 | ₩79,713 | ₩79,908 | -0.08% | 12.8만 |
|---|
| 2026.08.28 | ₩80,497 | ₩80,818 | ₩80,122 | ₩80,176 | -0.40% | 6.6만 |
|---|
| 2026.08.27 | ₩80,156 | ₩80,497 | ₩79,975 | ₩80,377 | +0.28% | 9.5만 |
|---|
| 2026.08.26 | ₩79,654 | ₩79,975 | ₩79,654 | ₩79,828 | +0.22% | 8.1만 |
|---|
| 2026.08.25 | ₩79,855 | ₩79,935 | ₩79,547 | ₩79,815 | -0.05% | 9.7만 |
|---|
| 2026.08.24 | ₩79,668 | ₩79,781 | ₩79,454 | ₩79,628 | -0.05% | 8.1만 |
|---|
| 2026.08.21 | ₩79,935 | ₩80,031 | ₩79,708 | ₩79,801 | -0.17% | 8.1만 |
|---|
| 2026.08.20 | ₩79,842 | ₩80,031 | ₩79,440 | ₩79,474 | -0.46% | 7.9만 |
|---|
| 2026.08.19 | ₩80,377 | ₩80,497 | ₩80,082 | ₩80,163 | -0.27% | 8.8만 |
|---|
| 2026.08.18 | ₩80,096 | ₩80,196 | ₩79,935 | ₩79,975 | -0.15% | 6만 |
|---|
| 2026.08.17 | ₩80,898 | ₩80,978 | ₩80,524 | ₩80,524 | -0.46% | 9.4만 |
|---|
| 2026.08.14 | ₩81,045 | ₩81,207 | ₩80,851 | ₩80,925 | -0.15% | 8.4만 |
|---|
| 2026.08.13 | ₩80,804 | ₩81,246 | ₩80,751 | ₩81,085 | +0.35% | 7.9만 |
|---|
| 2026.08.12 | ₩80,671 | ₩80,677 | ₩80,443 | ₩80,537 | -0.17% | 10.4만 |
|---|
| 2026.08.11 | ₩80,751 | ₩80,751 | ₩80,256 | ₩80,276 | -0.59% | 11.1만 |
|---|
| 2026.08.10 | ₩80,604 | ₩80,764 | ₩80,497 | ₩80,577 | -0.03% | 20.2만 |
|---|
| 2026.08.07 | ₩80,403 | ₩80,698 | ₩80,263 | ₩80,617 | +0.27% | 8.9만 |
|---|
| 2026.08.06 | ₩80,270 | ₩80,484 | ₩80,042 | ₩80,122 | -0.18% | 44.6만 |
|---|
| 2026.08.05 | ₩80,898 | ₩80,965 | ₩80,256 | ₩80,283 | -0.76% | 8.8만 |
|---|
| 2026.08.04 | ₩79,293 | ₩80,651 | ₩79,293 | ₩80,403 | +1.40% | 10.7만 |
|---|
| 2026.08.03 | ₩78,116 | ₩79,106 | ₩78,116 | ₩79,012 | +1.15% | 7.5만 |
|---|
| 2026.07.31 | ₩77,755 | ₩78,090 | ₩76,939 | ₩77,889 | +0.17% | 9.4만 |
|---|
| 2026.07.30 | ₩76,699 | ₩77,421 | ₩76,645 | ₩77,314 | +0.80% | 8.4만 |
|---|
| 2026.07.29 | ₩77,073 | ₩77,408 | ₩76,043 | ₩76,110 | -1.25% | 16.8만 |
|---|
| 2026.07.28 | ₩77,113 | ₩77,448 | ₩76,792 | ₩77,214 | +0.13% | 8.5만 |
|---|
| 2026.07.27 | ₩77,729 | ₩77,729 | ₩76,759 | ₩77,073 | -0.84% | 7.3만 |
|---|
| 2026.07.24 | ₩77,046 | ₩77,521 | ₩76,913 | ₩77,073 | +0.03% | 8.2만 |
|---|
| 2026.07.23 | ₩77,020 | ₩77,374 | ₩76,725 | ₩76,993 | -0.03% | 8.2만 |
|---|
| 2026.07.22 | ₩77,822 | ₩78,210 | ₩77,822 | ₩77,943 | +0.15% | 6.2만 |
|---|
| 2026.07.21 | ₩77,769 | ₩78,103 | ₩77,628 | ₩78,009 | +0.31% | 10.3만 |
|---|
| 2026.07.20 | ₩77,862 | ₩77,969 | ₩77,353 | ₩77,367 | -0.64% | 8.2만 |
|---|
| 2026.07.17 | ₩77,301 | ₩77,922 | ₩77,276 | ₩77,488 | +0.24% | 9.6만 |
|---|
| 2026.07.16 | ₩78,464 | ₩78,671 | ₩78,009 | ₩78,250 | -0.27% | 7.8만 |
|---|
| 2026.07.15 | ₩78,625 | ₩78,786 | ₩78,250 | ₩78,691 | +0.09% | 12.1만 |
|---|
| 2026.07.14 | ₩78,384 | ₩78,544 | ₩78,223 | ₩78,424 | +0.05% | 12.2만 |
|---|
| 2026.07.13 | ₩78,411 | ₩78,611 | ₩78,009 | ₩78,116 | -0.38% | 10.7만 |
|---|
| 2026.07.10 | ₩78,544 | ₩78,785 | ₩78,143 | ₩78,758 | +0.27% | 8만 |
|---|
| 2026.07.09 | ₩77,876 | ₩78,464 | ₩77,809 | ₩78,370 | +0.64% | 6.6만 |
|---|
| 2026.07.08 | ₩77,635 | ₩77,849 | ₩77,164 | ₩77,795 | +0.21% | 7.6만 |
|---|
| 2026.07.07 | ₩78,237 | ₩78,317 | ₩77,749 | ₩77,976 | -0.33% | 17.2만 |
|---|
| 2026.07.06 | ₩78,023 | ₩78,485 | ₩77,983 | ₩78,370 | +0.45% | 6.6만 |
|---|
| 2026.07.02 | ₩78,063 | ₩78,344 | ₩77,234 | ₩77,755 | -0.39% | 11.1만 |
|---|
| 2026.07.01 | ₩77,635 | ₩78,150 | ₩77,548 | ₩77,789 | +0.20% | 11.7만 |
|---|
| 2026.06.30 | ₩77,260 | ₩78,003 | ₩77,260 | ₩77,916 | +0.85% | 15.3만 |
|---|
| 2026.06.29 | ₩76,752 | ₩77,314 | ₩76,445 | ₩77,287 | +0.70% | 8.6만 |
|---|
| 2026.06.26 | ₩75,977 | ₩76,779 | ₩75,936 | ₩76,485 | +0.67% | 7.4만 |
|---|
| 2026.06.25 | ₩77,180 | ₩77,180 | ₩76,217 | ₩76,471 | -0.92% | 9.2만 |
|---|
| 2026.06.24 | ₩76,685 | ₩77,167 | ₩76,260 | ₩76,445 | -0.31% | 16.3만 |
|---|
| 2026.06.23 | ₩76,565 | ₩77,120 | ₩76,445 | ₩76,538 | -0.03% | 9.9만 |
|---|
| 2026.06.22 | ₩77,969 | ₩78,206 | ₩77,508 | ₩77,608 | -0.46% | 8.3만 |
|---|
| 2026.06.18 | ₩77,983 | ₩78,019 | ₩77,595 | ₩77,943 | -0.05% | 8.2만 |
|---|
| 2026.06.17 | ₩78,143 | ₩78,210 | ₩76,926 | ₩77,060 | -1.39% | 8.8만 |
|---|
| 2026.06.16 | ₩78,544 | ₩78,578 | ₩78,009 | ₩78,009 | -0.68% | 15.6만 |
|---|
| 2026.06.15 | ₩78,263 | ₩78,703 | ₩78,250 | ₩78,518 | +0.32% | 7.8만 |
|---|
| 2026.06.12 | ₩77,020 | ₩77,421 | ₩76,679 | ₩77,153 | +0.17% | 12.6만 |
|---|
| 2026.06.11 | ₩75,776 | ₩76,953 | ₩75,468 | ₩76,752 | +1.29% | 13.5만 |
|---|
| 2026.06.10 | ₩76,271 | ₩76,739 | ₩75,468 | ₩75,495 | -1.02% | 20만 |
|---|
| 2026.06.09 | ₩77,354 | ₩77,668 | ₩75,241 | ₩76,672 | -0.88% | 9.7만 |
|---|
| 2026.06.08 | ₩77,327 | ₩77,528 | ₩76,812 | ₩76,939 | -0.50% | 15.3만 |
|---|
| 2026.06.05 | ₩78,237 | ₩78,237 | ₩76,637 | ₩76,672 | -2.00% | 5.8만 |
|---|
| 2026.06.04 | ₩78,197 | ₩78,905 | ₩78,183 | ₩78,758 | +0.72% | 16.8만 |
|---|
| 2026.06.03 | ₩78,839 | ₩78,932 | ₩78,409 | ₩78,444 | -0.50% | 12.8만 |
|---|
| 2026.06.02 | ₩78,758 | ₩79,106 | ₩78,758 | ₩79,026 | +0.34% | 7.7만 |
|---|
| 2026.06.01 | ₩78,584 | ₩79,074 | ₩78,584 | ₩78,879 | +0.37% | 13.8만 |
|---|
| 2026.05.29 | ₩78,638 | ₩78,859 | ₩78,584 | ₩78,745 | +0.14% | 6.2만 |
|---|
| 2026.05.28 | ₩77,956 | ₩78,584 | ₩77,956 | ₩78,544 | +0.75% | 13.5만 |
|---|
| 2026.05.27 | ₩78,063 | ₩78,170 | ₩77,880 | ₩78,083 | +0.03% | 8.3만 |
|---|
| 2026.05.26 | ₩78,009 | ₩78,280 | ₩77,889 | ₩78,076 | +0.09% | 10.3만 |
|---|
| 2026.05.22 | ₩77,581 | ₩77,862 | ₩77,508 | ₩77,568 | -0.02% | 6.1만 |
|---|
| 2026.05.21 | ₩76,792 | ₩77,488 | ₩76,752 | ₩77,247 | +0.59% | 10.3만 |
|---|
| 2026.05.20 | ₩76,538 | ₩77,167 | ₩76,506 | ₩77,127 | +0.77% | 9.3만 |
|---|
| 2026.05.19 | ₩76,378 | ₩76,759 | ₩76,164 | ₩76,351 | -0.04% | 9만 |
|---|
| 2026.05.18 | ₩77,046 | ₩77,164 | ₩76,351 | ₩76,859 | -0.24% | 11.9만 |
|---|
| 2026.05.15 | ₩77,140 | ₩77,374 | ₩76,858 | ₩76,886 | -0.33% | 8.6만 |
|---|
| 2026.05.14 | ₩77,341 | ₩78,009 | ₩77,341 | ₩77,836 | +0.64% | 10.7만 |
|---|
| 2026.05.13 | ₩76,913 | ₩77,421 | ₩76,645 | ₩77,287 | +0.49% | 10.1만 |
|---|
| 2026.05.12 | ₩76,779 | ₩76,899 | ₩76,177 | ₩76,812 | +0.04% | 8.1만 |
|---|
| 2026.05.11 | ₩76,645 | ₩77,080 | ₩76,645 | ₩76,953 | +0.40% | 10.1만 |
|---|
| 2026.05.08 | ₩76,512 | ₩76,819 | ₩76,512 | ₩76,752 | +0.31% | 10.5만 |
|---|
| 2026.05.07 | ₩76,498 | ₩76,616 | ₩75,963 | ₩76,124 | -0.49% | 10.4만 |
|---|
| 2026.05.06 | ₩75,696 | ₩76,458 | ₩75,696 | ₩76,391 | +0.92% | 16만 |
|---|
| 2026.05.05 | ₩75,134 | ₩75,468 | ₩75,134 | ₩75,335 | +0.27% | 12.1만 |
|---|
| 2026.05.04 | ₩74,947 | ₩75,188 | ₩74,445 | ₩74,719 | -0.30% | 11.5만 |
|---|
| 2026.05.01 | ₩75,027 | ₩75,455 | ₩75,000 | ₩75,000 | -0.04% | 10.9만 |
|---|
| 2026.04.30 | ₩74,385 | ₩74,908 | ₩73,957 | ₩74,773 | +0.52% | 9.7만 |
|---|
| 2026.04.29 | ₩73,984 | ₩74,144 | ₩73,757 | ₩74,057 | +0.10% | 14만 |
|---|
| 2026.04.28 | ₩74,011 | ₩74,158 | ₩73,837 | ₩74,051 | +0.05% | 10.8만 |
|---|
| 2026.04.27 | ₩74,238 | ₩74,479 | ₩74,171 | ₩74,445 | +0.28% | 10만 |
|---|
| 2026.04.24 | ₩73,984 | ₩74,358 | ₩73,810 | ₩74,318 | +0.45% | 11.5만 |
|---|
| 2026.04.23 | ₩73,783 | ₩74,158 | ₩73,115 | ₩73,743 | -0.05% | 19만 |
|---|
| 2026.04.22 | ₩73,757 | ₩74,077 | ₩73,743 | ₩74,057 | +0.41% | 15.5만 |
|---|
| 2026.04.21 | ₩73,863 | ₩74,040 | ₩73,242 | ₩73,275 | -0.80% | 19.3만 |
|---|
| 2026.04.20 | ₩73,743 | ₩73,884 | ₩73,509 | ₩73,766 | +0.03% | 13.8만 |
|---|
| 2026.04.17 | ₩73,476 | ₩74,151 | ₩73,476 | ₩73,944 | +0.64% | 23.1만 |
|---|
| 2026.04.16 | ₩72,954 | ₩73,148 | ₩72,733 | ₩73,048 | +0.13% | 21.7만 |
|---|
| 2026.04.15 | ₩72,620 | ₩72,901 | ₩72,526 | ₩72,887 | +0.37% | 14.4만 |
|---|
| 2026.04.14 | ₩72,245 | ₩72,586 | ₩72,245 | ₩72,553 | +0.43% | 11.6만 |
|---|
| 2026.04.13 | ₩71,630 | ₩72,138 | ₩71,610 | ₩72,138 | +0.71% | 19.9만 |
|---|
| 2026.04.10 | ₩71,857 | ₩71,891 | ₩71,697 | ₩71,744 | -0.16% | 26.1만 |
|---|
| 2026.04.09 | ₩71,443 | ₩71,831 | ₩71,443 | ₩71,764 | +0.45% | 9.5만 |
|---|
| 2026.04.08 | ₩71,643 | ₩71,643 | ₩71,309 | ₩71,536 | -0.15% | 12.4만 |
|---|
| 2026.04.07 | ₩70,547 | ₩70,654 | ₩70,199 | ₩70,654 | +0.15% | 13.6만 |
|---|
| 2026.04.06 | ₩70,426 | ₩70,627 | ₩70,426 | ₩70,560 | +0.19% | 12.1만 |
|---|
| 2026.04.02 | ₩69,865 | ₩70,560 | ₩69,838 | ₩70,426 | +0.80% | 12.8만 |
|---|
| 2026.04.01 | ₩70,386 | ₩70,587 | ₩70,309 | ₩70,386 | 0.00% | 21만 |
|---|
| 2026.03.31 | ₩69,490 | ₩70,186 | ₩69,484 | ₩70,159 | +0.96% | 26.8만 |
|---|
| 2026.03.30 | ₩69,544 | ₩69,544 | ₩68,982 | ₩69,156 | -0.56% | 12.5만 |
|---|
| 2026.03.27 | ₩70,119 | ₩70,132 | ₩69,129 | ₩69,263 | -1.22% | 10.8만 |
|---|
| 2026.03.26 | ₩71,122 | ₩71,470 | ₩70,426 | ₩70,453 | -0.94% | 16.5만 |
|---|
| 2026.03.25 | ₩71,911 | ₩72,085 | ₩71,496 | ₩71,710 | -0.28% | 8.2만 |
|---|
| 2026.03.24 | ₩71,149 | ₩71,710 | ₩70,941 | ₩71,296 | +0.21% | 13.6만 |
|---|
| 2026.03.23 | ₩71,750 | ₩72,326 | ₩71,496 | ₩71,550 | -0.28% | 10.4만 |
|---|
| 2026.03.20 | ₩71,684 | ₩71,684 | ₩70,433 | ₩70,788 | -1.25% | 7만 |
|---|
| 2026.03.19 | ₩71,483 | ₩72,125 | ₩71,369 | ₩71,831 | +0.49% | 13.3만 |
|---|
| 2026.03.18 | ₩72,874 | ₩72,874 | ₩72,045 | ₩72,045 | -1.14% | 6.9만 |
|---|
| 2026.03.17 | ₩73,141 | ₩73,436 | ₩73,021 | ₩73,021 | -0.16% | 9.3만 |
|---|
| 2026.03.16 | ₩72,700 | ₩73,074 | ₩72,667 | ₩72,834 | +0.18% | 11.7만 |
|---|
| 2026.03.13 | ₩72,847 | ₩73,128 | ₩72,038 | ₩72,138 | -0.97% | 16.3만 |
|---|
| 2026.03.12 | ₩73,155 | ₩73,155 | ₩72,546 | ₩72,566 | -0.80% | 15.3만 |
|---|
| 2026.03.11 | ₩73,904 | ₩73,957 | ₩73,355 | ₩73,676 | -0.31% | 9.5만 |
|---|
| 2026.03.10 | ₩73,797 | ₩74,412 | ₩73,516 | ₩73,716 | -0.11% | 12.8만 |
|---|
| 2026.03.09 | ₩72,473 | ₩73,985 | ₩72,192 | ₩73,904 | +1.97% | 9.3만 |
|---|
| 2026.03.06 | ₩73,315 | ₩73,623 | ₩72,967 | ₩73,248 | -0.09% | 10.9만 |
|---|
| 2026.03.05 | ₩74,318 | ₩74,586 | ₩73,663 | ₩74,225 | -0.13% | 15.3만 |
|---|
| 2026.03.04 | ₩74,291 | ₩74,846 | ₩74,024 | ₩74,706 | +0.56% | 16.7만 |
|---|
| 2026.03.03 | ₩73,543 | ₩74,352 | ₩72,994 | ₩74,091 | +0.75% | 13.9만 |
|---|
| 2026.03.02 | ₩73,863 | ₩75,000 | ₩73,730 | ₩74,800 | +1.27% | 17.6만 |
|---|
| 2026.02.27 | ₩74,439 | ₩74,800 | ₩74,278 | ₩74,786 | +0.47% | 12.1만 |
|---|
| 2026.02.26 | ₩75,468 | ₩75,468 | ₩74,572 | ₩75,094 | -0.50% | 10.5만 |
|---|
| 2026.02.25 | ₩75,107 | ₩75,555 | ₩75,107 | ₩75,482 | +0.50% | 15.2만 |
|---|
| 2026.02.24 | ₩74,318 | ₩74,974 | ₩74,091 | ₩74,893 | +0.77% | 8.7만 |
|---|
| 2026.02.23 | ₩74,840 | ₩75,114 | ₩74,152 | ₩74,338 | -0.67% | 15.6만 |
|---|
| 2026.02.20 | ₩74,251 | ₩75,161 | ₩74,251 | ₩75,081 | +1.12% | 13.9만 |
|---|
| 2026.02.19 | ₩74,559 | ₩74,713 | ₩74,265 | ₩74,579 | +0.03% | 13.4만 |
|---|
| 2026.02.18 | ₩74,546 | ₩75,067 | ₩74,465 | ₩74,760 | +0.29% | 15.7만 |
|---|
| 2026.02.17 | ₩73,970 | ₩74,612 | ₩73,636 | ₩74,358 | +0.52% | 37.1만 |
|---|
| 2026.02.13 | ₩74,345 | ₩74,760 | ₩73,890 | ₩74,291 | -0.07% | 11만 |
|---|
| 2026.02.12 | ₩75,549 | ₩75,749 | ₩74,158 | ₩74,225 | -1.75% | 11.1만 |
|---|
| 2026.02.11 | ₩75,856 | ₩75,963 | ₩75,115 | ₩75,415 | -0.58% | 9.9만 |
|---|
| 2026.02.10 | ₩75,676 | ₩75,883 | ₩75,401 | ₩75,401 | -0.36% | 14.1만 |
|---|
| 2026.02.09 | ₩75,188 | ₩75,816 | ₩75,000 | ₩75,649 | +0.61% | 16.6만 |
|---|
| 2026.02.06 | ₩74,051 | ₩75,428 | ₩74,051 | ₩75,268 | +1.64% | 22.1만 |
|---|
| 2026.02.05 | ₩74,131 | ₩74,439 | ₩73,676 | ₩73,823 | -0.41% | 15.8만 |
|---|
| 2026.02.04 | ₩75,268 | ₩75,335 | ₩74,322 | ₩74,800 | -0.62% | 38.9만 |
|---|
| 2026.02.03 | ₩75,923 | ₩75,923 | ₩74,566 | ₩75,161 | -1.00% | 31.7만 |
|---|
| 2026.02.02 | ₩75,161 | ₩75,950 | ₩75,161 | ₩75,776 | +0.82% | 17.2만 |
|---|
| 2026.01.30 | ₩75,348 | ₩75,629 | ₩74,920 | ₩75,388 | +0.05% | 10.2만 |
|---|
| 2026.01.29 | ₩75,816 | ₩75,816 | ₩74,679 | ₩75,656 | -0.21% | 17.1만 |
|---|
| 2026.01.28 | ₩75,910 | ₩76,043 | ₩75,665 | ₩75,783 | -0.17% | 13.8만 |
|---|
| 2026.01.27 | ₩75,669 | ₩75,922 | ₩75,589 | ₩75,803 | +0.18% | 18만 |
|---|
| 2026.01.26 | ₩75,121 | ₩75,669 | ₩75,121 | ₩75,495 | +0.50% | 11.1만 |
|---|
| 2026.01.23 | ₩74,974 | ₩75,315 | ₩74,940 | ₩75,147 | +0.23% | 10만 |
|---|
| 2026.01.22 | ₩75,201 | ₩75,348 | ₩74,893 | ₩75,094 | -0.14% | 15.1만 |
|---|
| 2026.01.21 | ₩74,091 | ₩75,027 | ₩73,944 | ₩74,706 | +0.83% | 10.8만 |
|---|
| 2026.01.20 | ₩74,251 | ₩74,639 | ₩73,777 | ₩73,837 | -0.56% | 8.4만 |
|---|
| 2026.01.16 | ₩75,575 | ₩75,669 | ₩75,254 | ₩75,375 | -0.27% | 14.2만 |
|---|
| 2026.01.15 | ₩75,629 | ₩75,829 | ₩75,388 | ₩75,428 | -0.27% | 16.1만 |
|---|
| 2026.01.14 | ₩75,308 | ₩75,422 | ₩74,800 | ₩75,268 | -0.05% | 16.4만 |
|---|
| 2026.01.13 | ₩75,856 | ₩75,870 | ₩75,420 | ₩75,649 | -0.27% | 11.1만 |
|---|
| 2026.01.12 | ₩75,241 | ₩75,902 | ₩75,241 | ₩75,776 | +0.71% | 33.4만 |
|---|
| 2026.01.09 | ₩75,321 | ₩75,796 | ₩75,188 | ₩75,656 | +0.44% | 14.1만 |
|---|
| 2026.01.08 | ₩75,027 | ₩75,294 | ₩74,980 | ₩75,194 | +0.22% | 8.9만 |
|---|
| 2026.01.07 | ₩75,535 | ₩75,669 | ₩75,161 | ₩75,194 | -0.45% | 11.6만 |
|---|
| 2026.01.06 | ₩74,974 | ₩75,495 | ₩74,974 | ₩75,455 | +0.64% | 12.2만 |
|---|
| 2026.01.05 | ₩74,947 | ₩75,188 | ₩74,905 | ₩75,000 | +0.07% | 15.1만 |
|---|
| 2026.01.02 | ₩74,800 | ₩74,900 | ₩74,151 | ₩74,505 | -0.39% | 20.8만 |
|---|
| 2025.12.31 | ₩74,987 | ₩74,987 | ₩74,332 | ₩74,332 | -0.87% | 6.2만 |
|---|
| 2025.12.30 | ₩75,000 | ₩75,060 | ₩74,880 | ₩74,920 | -0.11% | 16.2만 |
|---|
| 2025.12.29 | ₩75,736 | ₩75,870 | ₩75,575 | ₩75,803 | +0.09% | 10.5만 |
|---|
| 2025.12.26 | ₩76,030 | ₩76,197 | ₩75,936 | ₩76,030 | 0.00% | 5.5만 |
|---|
| 2025.12.24 | ₩75,776 | ₩76,110 | ₩75,776 | ₩76,063 | +0.38% | 3.8만 |
|---|
| 2025.12.23 | ₩75,294 | ₩75,829 | ₩75,294 | ₩75,829 | +0.71% | 19.5만 |
|---|
| 2025.12.22 | ₩75,335 | ₩75,508 | ₩75,241 | ₩75,468 | +0.18% | 9.7만 |
|---|
| 2025.12.19 | ₩74,479 | ₩75,047 | ₩74,479 | ₩74,994 | +0.69% | 63.4만 |
|---|
| 2025.12.18 | ₩74,265 | ₩74,793 | ₩74,198 | ₩74,291 | +0.04% | 12.6만 |
|---|
| 2025.12.17 | ₩74,719 | ₩74,719 | ₩73,750 | ₩73,797 | -1.24% | 13.8만 |
|---|
| 2025.12.16 | ₩74,586 | ₩74,821 | ₩74,178 | ₩74,586 | 0.00% | 13.2만 |
|---|
| 2025.12.15 | ₩75,281 | ₩75,294 | ₩74,679 | ₩74,840 | -0.59% | 9.3만 |
|---|
| 2025.12.12 | ₩75,602 | ₩75,696 | ₩74,653 | ₩74,907 | -0.92% | 13.7만 |
|---|
| 2025.12.11 | ₩75,388 | ₩75,743 | ₩75,000 | ₩75,736 | +0.46% | 11.7만 |
|---|
| 2025.12.10 | ₩75,014 | ₩75,696 | ₩74,933 | ₩75,589 | +0.77% | 15만 |
|---|
| 2025.12.09 | ₩74,960 | ₩75,321 | ₩74,960 | ₩75,081 | +0.16% | 16.5만 |
|---|
| 2025.12.08 | ₩75,455 | ₩75,455 | ₩74,920 | ₩75,134 | -0.43% | 14.1만 |
|---|
| 2025.12.05 | ₩75,388 | ₩75,642 | ₩75,268 | ₩75,388 | 0.00% | 11.4만 |
|---|
| 2025.12.04 | ₩75,348 | ₩75,348 | ₩74,907 | ₩75,214 | -0.18% | 10.9만 |
|---|
| 2025.12.03 | ₩74,733 | ₩75,281 | ₩74,733 | ₩75,147 | +0.55% | 10만 |
|---|
| 2025.12.02 | ₩74,907 | ₩75,147 | ₩74,679 | ₩74,893 | -0.02% | 13.4만 |
|---|
| 2025.12.01 | ₩74,719 | ₩75,068 | ₩74,666 | ₩74,786 | +0.09% | 9.6만 |
|---|
| 2025.11.28 | ₩74,893 | ₩75,121 | ₩74,864 | ₩75,107 | +0.29% | 3.3만 |
|---|
| 2025.11.26 | ₩74,505 | ₩74,920 | ₩74,459 | ₩74,719 | +0.29% | 11.1만 |
|---|
| 2025.11.25 | ₩73,502 | ₩74,305 | ₩73,128 | ₩74,198 | +0.95% | 10.6만 |
|---|
| 2025.11.24 | ₩72,780 | ₩73,650 | ₩72,780 | ₩73,516 | +1.01% | 10.8만 |
|---|
| 2025.11.21 | ₩71,964 | ₩73,042 | ₩71,550 | ₩72,426 | +0.64% | 22.1만 |
|---|
| 2025.11.20 | ₩73,984 | ₩74,234 | ₩71,684 | ₩71,717 | -3.06% | 16.5만 |
|---|
| 2025.11.19 | ₩72,633 | ₩73,319 | ₩72,419 | ₩72,843 | +0.29% | 15.5만 |
|---|
| 2025.11.18 | ₩72,740 | ₩73,088 | ₩72,205 | ₩72,606 | -0.18% | 14.4만 |
|---|
| 2025.11.17 | ₩73,703 | ₩74,065 | ₩72,834 | ₩73,181 | -0.71% | 10.2만 |
|---|
| 2025.11.14 | ₩73,074 | ₩74,265 | ₩72,914 | ₩73,850 | +1.06% | 25.9만 |
|---|
| 2025.11.13 | ₩74,773 | ₩74,867 | ₩73,743 | ₩73,870 | -1.21% | 13.1만 |
|---|
| 2025.11.12 | ₩75,228 | ₩75,265 | ₩74,896 | ₩75,107 | -0.16% | 8.4만 |
|---|
| 2025.11.11 | ₩74,800 | ₩75,147 | ₩74,637 | ₩75,054 | +0.34% | 12만 |
|---|
| 2025.11.10 | ₩74,398 | ₩75,000 | ₩74,251 | ₩74,893 | +0.67% | 26.5만 |
|---|
| 2025.11.07 | ₩73,409 | ₩73,770 | ₩72,727 | ₩73,770 | +0.49% | 9.3만 |
|---|
| 2025.11.06 | ₩74,465 | ₩74,479 | ₩73,557 | ₩73,690 | -1.04% | 13.2만 |
|---|
| 2025.11.05 | ₩74,198 | ₩74,867 | ₩74,158 | ₩74,519 | +0.43% | 10.8만 |
|---|
| 2025.11.04 | ₩74,251 | ₩74,746 | ₩74,184 | ₩74,251 | 0.00% | 12.3만 |
|---|
| 2025.11.03 | ₩75,375 | ₩75,388 | ₩74,806 | ₩75,134 | -0.32% | 11.3만 |
|---|
| 2025.10.31 | ₩75,415 | ₩75,415 | ₩74,719 | ₩75,014 | -0.53% | 15.7만 |
|---|
| 2025.10.30 | ₩75,107 | ₩75,388 | ₩74,760 | ₩74,760 | -0.46% | 15.3만 |
|---|
| 2025.10.29 | ₩75,749 | ₩75,843 | ₩75,167 | ₩75,549 | -0.26% | 13.2만 |
|---|
| 2025.10.28 | ₩75,562 | ₩75,763 | ₩75,329 | ₩75,555 | -0.01% | 15.6만 |
|---|
| 2025.10.27 | ₩75,121 | ₩75,401 | ₩74,960 | ₩75,348 | +0.30% | 11만 |
|---|
| 2025.10.24 | ₩74,265 | ₩74,612 | ₩74,265 | ₩74,425 | +0.22% | 10만 |
|---|
| 2025.10.23 | ₩73,422 | ₩73,981 | ₩73,422 | ₩73,870 | +0.61% | 15.3만 |
|---|
| 2025.10.22 | ₩73,823 | ₩73,890 | ₩72,967 | ₩73,422 | -0.54% | 11.4만 |
|---|
| 2025.10.21 | ₩73,770 | ₩74,000 | ₩73,730 | ₩73,823 | +0.07% | 9.3만 |
|---|
| 2025.10.20 | ₩73,382 | ₩73,930 | ₩73,382 | ₩73,823 | +0.60% | 10.9만 |
|---|
| 2025.10.17 | ₩72,366 | ₩73,222 | ₩72,366 | ₩73,034 | +0.92% | 30.9만 |
|---|
| 2025.10.16 | ₩73,302 | ₩73,543 | ₩72,299 | ₩72,673 | -0.86% | 21.5만 |
|---|
| 2025.10.15 | ₩73,369 | ₩73,690 | ₩72,526 | ₩73,168 | -0.27% | 22.7만 |
|---|
| 2025.10.14 | ₩72,219 | ₩73,208 | ₩71,851 | ₩72,834 | +0.85% | 13.5만 |
|---|
| 2025.10.13 | ₩72,753 | ₩73,068 | ₩72,541 | ₩72,941 | +0.26% | 13.7만 |
|---|
| 2025.10.10 | ₩73,810 | ₩74,118 | ₩71,817 | ₩71,817 | -2.70% | 23.8만 |
|---|