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 | ₩81,102 | ₩81,410 | ₩81,009 | ₩81,316 | +0.26% | 7.9만 |
| 2026.10.08 | ₩80,781 | ₩81,142 | ₩80,554 | ₩80,861 | +0.10% | 10.9만 |
| 2026.10.07 | ₩81,022 | ₩81,236 | ₩80,835 | ₩81,183 | +0.20% | 10.1만 |
| 2026.10.06 | ₩81,303 | ₩81,662 | ₩81,303 | ₩81,383 | +0.10% | 7.6만 |
| 2026.10.05 | ₩80,353 | ₩81,116 | ₩80,353 | ₩80,942 | +0.73% | 8.1만 |
| 2026.10.02 | ₩80,427 | ₩80,714 | ₩80,166 | ₩80,353 | -0.09% | 26.6만 |
| 2026.10.01 | ₩79,818 | ₩79,965 | ₩79,336 | ₩79,764 | -0.07% | 9.7만 |
| 2026.09.30 | ₩80,059 | ₩80,360 | ₩79,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,617 |
| -0.55% |
| 14.8만 |
| 2026.09.29 | ₩80,219 | ₩80,219 | ₩79,657 | ₩79,831 | -0.48% | 8.3만 |
|---|
| 2026.09.28 | ₩80,353 | ₩80,393 | ₩79,811 | ₩79,978 | -0.47% | 6.9만 |
|---|
| 2026.09.25 | ₩80,300 | ₩80,653 | ₩80,106 | ₩80,607 | +0.38% | 7.4만 |
|---|
| 2026.09.24 | ₩79,871 | ₩80,326 | ₩79,758 | ₩80,179 | +0.39% | 6.2만 |
|---|
| 2026.09.23 | ₩80,754 | ₩80,754 | ₩80,132 | ₩80,179 | -0.71% | 9.7만 |
|---|
| 2026.09.22 | ₩80,902 | ₩81,009 | ₩80,741 | ₩80,821 | -0.10% | 19.4만 |
|---|
| 2026.09.21 | ₩80,045 | ₩80,955 | ₩80,045 | ₩80,808 | +0.95% | 10.1만 |
|---|
| 2026.09.18 | ₩79,524 | ₩79,657 | ₩79,296 | ₩79,611 | +0.11% | 7.8만 |
|---|
| 2026.09.17 | ₩79,604 | ₩79,604 | ₩79,283 | ₩79,497 | -0.13% | 6.8만 |
|---|
| 2026.09.16 | ₩79,202 | ₩79,364 | ₩78,199 | ₩78,654 | -0.69% | 8.6만 |
|---|
| 2026.09.15 | ₩79,176 | ₩79,269 | ₩78,867 | ₩78,948 | -0.29% | 5.8만 |
|---|
| 2026.09.14 | ₩79,122 | ₩79,616 | ₩79,069 | ₩79,310 | +0.24% | 9.7만 |
|---|
| 2026.09.11 | ₩79,718 | ₩79,898 | ₩79,631 | ₩79,698 | -0.03% | 5만 |
|---|
| 2026.09.10 | ₩79,095 | ₩79,216 | ₩78,895 | ₩79,002 | -0.12% | 6.2만 |
|---|
| 2026.09.09 | ₩79,657 | ₩79,671 | ₩79,383 | ₩79,443 | -0.27% | 12.4만 |
|---|
| 2026.09.08 | ₩80,273 | ₩80,273 | ₩79,805 | ₩79,845 | -0.53% | 6만 |
|---|
| 2026.09.04 | ₩80,487 | ₩80,581 | ₩80,179 | ₩80,300 | -0.23% | 6.1만 |
|---|
| 2026.09.03 | ₩80,032 | ₩80,708 | ₩80,032 | ₩80,634 | +0.75% | 5.3만 |
|---|
| 2026.09.02 | ₩79,443 | ₩79,912 | ₩79,417 | ₩79,764 | +0.40% | 7.3만 |
|---|
| 2026.09.01 | ₩79,430 | ₩79,738 | ₩79,276 | ₩79,390 | -0.05% | 8.9만 |
|---|
| 2026.08.31 | ₩80,005 | ₩80,059 | ₩79,743 | ₩79,938 | -0.08% | 12.8만 |
|---|
| 2026.08.28 | ₩80,527 | ₩80,848 | ₩80,152 | ₩80,206 | -0.40% | 6.6만 |
|---|
| 2026.08.27 | ₩80,186 | ₩80,527 | ₩80,005 | ₩80,407 | +0.28% | 9.5만 |
|---|
| 2026.08.26 | ₩79,684 | ₩80,005 | ₩79,684 | ₩79,858 | +0.22% | 8.1만 |
|---|
| 2026.08.25 | ₩79,885 | ₩79,965 | ₩79,577 | ₩79,845 | -0.05% | 9.7만 |
|---|
| 2026.08.24 | ₩79,698 | ₩79,811 | ₩79,483 | ₩79,657 | -0.05% | 8.1만 |
|---|
| 2026.08.21 | ₩79,965 | ₩80,061 | ₩79,738 | ₩79,831 | -0.17% | 8.1만 |
|---|
| 2026.08.20 | ₩79,871 | ₩80,061 | ₩79,470 | ₩79,504 | -0.46% | 7.9만 |
|---|
| 2026.08.19 | ₩80,407 | ₩80,527 | ₩80,112 | ₩80,193 | -0.27% | 8.8만 |
|---|
| 2026.08.18 | ₩80,126 | ₩80,226 | ₩79,965 | ₩80,005 | -0.15% | 6만 |
|---|
| 2026.08.17 | ₩80,928 | ₩81,009 | ₩80,554 | ₩80,554 | -0.46% | 9.4만 |
|---|
| 2026.08.14 | ₩81,076 | ₩81,237 | ₩80,882 | ₩80,955 | -0.15% | 8.4만 |
|---|
| 2026.08.13 | ₩80,835 | ₩81,276 | ₩80,781 | ₩81,116 | +0.35% | 7.9만 |
|---|
| 2026.08.12 | ₩80,701 | ₩80,708 | ₩80,473 | ₩80,567 | -0.17% | 10.4만 |
|---|
| 2026.08.11 | ₩80,781 | ₩80,781 | ₩80,286 | ₩80,306 | -0.59% | 11.1만 |
|---|
| 2026.08.10 | ₩80,634 | ₩80,795 | ₩80,527 | ₩80,607 | -0.03% | 20.2만 |
|---|
| 2026.08.07 | ₩80,433 | ₩80,728 | ₩80,293 | ₩80,647 | +0.27% | 8.9만 |
|---|
| 2026.08.06 | ₩80,300 | ₩80,514 | ₩80,072 | ₩80,152 | -0.18% | 44.6만 |
|---|
| 2026.08.05 | ₩80,928 | ₩80,995 | ₩80,286 | ₩80,313 | -0.76% | 8.8만 |
|---|
| 2026.08.04 | ₩79,323 | ₩80,681 | ₩79,323 | ₩80,433 | +1.40% | 10.7만 |
|---|
| 2026.08.03 | ₩78,146 | ₩79,136 | ₩78,146 | ₩79,042 | +1.15% | 7.5만 |
|---|
| 2026.07.31 | ₩77,784 | ₩78,119 | ₩76,968 | ₩77,918 | +0.17% | 9.4만 |
|---|
| 2026.07.30 | ₩76,727 | ₩77,450 | ₩76,674 | ₩77,343 | +0.80% | 8.4만 |
|---|
| 2026.07.29 | ₩77,102 | ₩77,436 | ₩76,072 | ₩76,139 | -1.25% | 16.8만 |
|---|
| 2026.07.28 | ₩77,142 | ₩77,477 | ₩76,821 | ₩77,243 | +0.13% | 8.5만 |
|---|
| 2026.07.27 | ₩77,758 | ₩77,758 | ₩76,788 | ₩77,102 | -0.84% | 7.3만 |
|---|
| 2026.07.24 | ₩77,075 | ₩77,550 | ₩76,941 | ₩77,102 | +0.03% | 8.2만 |
|---|
| 2026.07.23 | ₩77,049 | ₩77,403 | ₩76,754 | ₩77,022 | -0.03% | 8.2만 |
|---|
| 2026.07.22 | ₩77,851 | ₩78,239 | ₩77,851 | ₩77,972 | +0.15% | 6.2만 |
|---|
| 2026.07.21 | ₩77,798 | ₩78,132 | ₩77,657 | ₩78,039 | +0.31% | 10.3만 |
|---|
| 2026.07.20 | ₩77,891 | ₩77,998 | ₩77,382 | ₩77,396 | -0.64% | 8.2만 |
|---|
| 2026.07.17 | ₩77,329 | ₩77,952 | ₩77,305 | ₩77,517 | +0.24% | 9.6만 |
|---|
| 2026.07.16 | ₩78,493 | ₩78,701 | ₩78,039 | ₩78,279 | -0.27% | 7.8만 |
|---|
| 2026.07.15 | ₩78,654 | ₩78,816 | ₩78,279 | ₩78,721 | +0.09% | 12.1만 |
|---|
| 2026.07.14 | ₩78,413 | ₩78,574 | ₩78,253 | ₩78,453 | +0.05% | 12.2만 |
|---|
| 2026.07.13 | ₩78,440 | ₩78,641 | ₩78,039 | ₩78,146 | -0.38% | 10.7만 |
|---|
| 2026.07.10 | ₩78,574 | ₩78,815 | ₩78,172 | ₩78,788 | +0.27% | 8만 |
|---|
| 2026.07.09 | ₩77,905 | ₩78,493 | ₩77,838 | ₩78,400 | +0.64% | 6.6만 |
|---|
| 2026.07.08 | ₩77,664 | ₩77,878 | ₩77,193 | ₩77,824 | +0.21% | 7.6만 |
|---|
| 2026.07.07 | ₩78,266 | ₩78,346 | ₩77,778 | ₩78,005 | -0.33% | 17.2만 |
|---|
| 2026.07.06 | ₩78,052 | ₩78,515 | ₩78,012 | ₩78,400 | +0.45% | 6.6만 |
|---|
| 2026.07.02 | ₩78,092 | ₩78,373 | ₩77,263 | ₩77,784 | -0.39% | 11.1만 |
|---|
| 2026.07.01 | ₩77,664 | ₩78,179 | ₩77,577 | ₩77,818 | +0.20% | 11.7만 |
|---|
| 2026.06.30 | ₩77,289 | ₩78,032 | ₩77,289 | ₩77,945 | +0.85% | 15.3만 |
|---|
| 2026.06.29 | ₩76,781 | ₩77,343 | ₩76,473 | ₩77,316 | +0.70% | 8.6만 |
|---|
| 2026.06.26 | ₩76,005 | ₩76,808 | ₩75,965 | ₩76,513 | +0.67% | 7.4만 |
|---|
| 2026.06.25 | ₩77,209 | ₩77,209 | ₩76,246 | ₩76,500 | -0.92% | 9.2만 |
|---|
| 2026.06.24 | ₩76,714 | ₩77,196 | ₩76,289 | ₩76,473 | -0.31% | 16.3만 |
|---|
| 2026.06.23 | ₩76,594 | ₩77,149 | ₩76,473 | ₩76,567 | -0.03% | 9.9만 |
|---|
| 2026.06.22 | ₩77,998 | ₩78,235 | ₩77,537 | ₩77,637 | -0.46% | 8.3만 |
|---|
| 2026.06.18 | ₩78,012 | ₩78,048 | ₩77,624 | ₩77,972 | -0.05% | 8.2만 |
|---|
| 2026.06.17 | ₩78,172 | ₩78,239 | ₩76,955 | ₩77,089 | -1.39% | 8.8만 |
|---|
| 2026.06.16 | ₩78,574 | ₩78,607 | ₩78,039 | ₩78,039 | -0.68% | 15.6만 |
|---|
| 2026.06.15 | ₩78,293 | ₩78,733 | ₩78,279 | ₩78,547 | +0.32% | 7.8만 |
|---|
| 2026.06.12 | ₩77,049 | ₩77,450 | ₩76,707 | ₩77,182 | +0.17% | 12.6만 |
|---|
| 2026.06.11 | ₩75,804 | ₩76,982 | ₩75,497 | ₩76,781 | +1.29% | 13.5만 |
|---|
| 2026.06.10 | ₩76,299 | ₩76,768 | ₩75,497 | ₩75,523 | -1.02% | 20만 |
|---|
| 2026.06.09 | ₩77,383 | ₩77,697 | ₩75,269 | ₩76,701 | -0.88% | 9.7만 |
|---|
| 2026.06.08 | ₩77,356 | ₩77,557 | ₩76,841 | ₩76,968 | -0.50% | 15.3만 |
|---|
| 2026.06.05 | ₩78,266 | ₩78,266 | ₩76,666 | ₩76,701 | -2.00% | 5.8만 |
|---|
| 2026.06.04 | ₩78,226 | ₩78,935 | ₩78,212 | ₩78,788 | +0.72% | 16.8만 |
|---|
| 2026.06.03 | ₩78,868 | ₩78,962 | ₩78,439 | ₩78,473 | -0.50% | 12.8만 |
|---|
| 2026.06.02 | ₩78,788 | ₩79,136 | ₩78,788 | ₩79,055 | +0.34% | 7.7만 |
|---|
| 2026.06.01 | ₩78,614 | ₩79,103 | ₩78,614 | ₩78,908 | +0.37% | 13.8만 |
|---|
| 2026.05.29 | ₩78,667 | ₩78,888 | ₩78,614 | ₩78,774 | +0.14% | 6.2만 |
|---|
| 2026.05.28 | ₩77,985 | ₩78,614 | ₩77,985 | ₩78,574 | +0.75% | 13.5만 |
|---|
| 2026.05.27 | ₩78,092 | ₩78,199 | ₩77,909 | ₩78,112 | +0.03% | 8.3만 |
|---|
| 2026.05.26 | ₩78,039 | ₩78,309 | ₩77,918 | ₩78,105 | +0.09% | 10.3만 |
|---|
| 2026.05.22 | ₩77,610 | ₩77,891 | ₩77,537 | ₩77,597 | -0.02% | 6.1만 |
|---|
| 2026.05.21 | ₩76,821 | ₩77,517 | ₩76,781 | ₩77,276 | +0.59% | 10.3만 |
|---|
| 2026.05.20 | ₩76,567 | ₩77,196 | ₩76,535 | ₩77,156 | +0.77% | 9.3만 |
|---|
| 2026.05.19 | ₩76,406 | ₩76,788 | ₩76,192 | ₩76,380 | -0.04% | 9만 |
|---|
| 2026.05.18 | ₩77,075 | ₩77,193 | ₩76,380 | ₩76,888 | -0.24% | 11.9만 |
|---|
| 2026.05.15 | ₩77,169 | ₩77,403 | ₩76,887 | ₩76,915 | -0.33% | 8.6만 |
|---|
| 2026.05.14 | ₩77,370 | ₩78,039 | ₩77,370 | ₩77,865 | +0.64% | 10.7만 |
|---|
| 2026.05.13 | ₩76,941 | ₩77,450 | ₩76,674 | ₩77,316 | +0.49% | 10.1만 |
|---|
| 2026.05.12 | ₩76,808 | ₩76,928 | ₩76,206 | ₩76,841 | +0.04% | 8.1만 |
|---|
| 2026.05.11 | ₩76,674 | ₩77,109 | ₩76,674 | ₩76,982 | +0.40% | 10.1만 |
|---|
| 2026.05.08 | ₩76,540 | ₩76,848 | ₩76,540 | ₩76,781 | +0.31% | 10.5만 |
|---|
| 2026.05.07 | ₩76,527 | ₩76,644 | ₩75,992 | ₩76,152 | -0.49% | 10.4만 |
|---|
| 2026.05.06 | ₩75,724 | ₩76,487 | ₩75,724 | ₩76,420 | +0.92% | 16만 |
|---|
| 2026.05.05 | ₩75,162 | ₩75,497 | ₩75,162 | ₩75,363 | +0.27% | 12.1만 |
|---|
| 2026.05.04 | ₩74,975 | ₩75,216 | ₩74,473 | ₩74,747 | -0.30% | 11.5만 |
|---|
| 2026.05.01 | ₩75,055 | ₩75,483 | ₩75,028 | ₩75,028 | -0.04% | 10.9만 |
|---|
| 2026.04.30 | ₩74,413 | ₩74,936 | ₩73,985 | ₩74,801 | +0.52% | 9.7만 |
|---|
| 2026.04.29 | ₩74,012 | ₩74,172 | ₩73,784 | ₩74,085 | +0.10% | 14만 |
|---|
| 2026.04.28 | ₩74,038 | ₩74,185 | ₩73,864 | ₩74,078 | +0.05% | 10.8만 |
|---|
| 2026.04.27 | ₩74,266 | ₩74,507 | ₩74,199 | ₩74,473 | +0.28% | 10만 |
|---|
| 2026.04.24 | ₩74,012 | ₩74,386 | ₩73,838 | ₩74,346 | +0.45% | 11.5만 |
|---|
| 2026.04.23 | ₩73,811 | ₩74,185 | ₩73,142 | ₩73,771 | -0.05% | 19만 |
|---|
| 2026.04.22 | ₩73,784 | ₩74,105 | ₩73,771 | ₩74,085 | +0.41% | 15.5만 |
|---|
| 2026.04.21 | ₩73,891 | ₩74,068 | ₩73,269 | ₩73,302 | -0.80% | 19.3만 |
|---|
| 2026.04.20 | ₩73,771 | ₩73,911 | ₩73,537 | ₩73,793 | +0.03% | 13.8만 |
|---|
| 2026.04.17 | ₩73,503 | ₩74,179 | ₩73,503 | ₩73,971 | +0.64% | 23.1만 |
|---|
| 2026.04.16 | ₩72,981 | ₩73,175 | ₩72,761 | ₩73,075 | +0.13% | 21.7만 |
|---|
| 2026.04.15 | ₩72,647 | ₩72,928 | ₩72,553 | ₩72,914 | +0.37% | 14.4만 |
|---|
| 2026.04.14 | ₩72,272 | ₩72,613 | ₩72,272 | ₩72,580 | +0.43% | 11.6만 |
|---|
| 2026.04.13 | ₩71,657 | ₩72,165 | ₩71,637 | ₩72,165 | +0.71% | 19.9만 |
|---|
| 2026.04.10 | ₩71,884 | ₩71,918 | ₩71,724 | ₩71,771 | -0.16% | 26.1만 |
|---|
| 2026.04.09 | ₩71,470 | ₩71,858 | ₩71,470 | ₩71,791 | +0.45% | 9.5만 |
|---|
| 2026.04.08 | ₩71,670 | ₩71,670 | ₩71,336 | ₩71,563 | -0.15% | 12.4만 |
|---|
| 2026.04.07 | ₩70,573 | ₩70,680 | ₩70,225 | ₩70,680 | +0.15% | 13.6만 |
|---|
| 2026.04.06 | ₩70,453 | ₩70,653 | ₩70,453 | ₩70,587 | +0.19% | 12.1만 |
|---|
| 2026.04.02 | ₩69,891 | ₩70,587 | ₩69,864 | ₩70,453 | +0.80% | 12.8만 |
|---|
| 2026.04.01 | ₩70,413 | ₩70,613 | ₩70,335 | ₩70,413 | 0.00% | 21만 |
|---|
| 2026.03.31 | ₩69,516 | ₩70,212 | ₩69,510 | ₩70,185 | +0.96% | 26.8만 |
|---|
| 2026.03.30 | ₩69,570 | ₩69,570 | ₩69,008 | ₩69,182 | -0.56% | 12.5만 |
|---|
| 2026.03.27 | ₩70,145 | ₩70,158 | ₩69,155 | ₩69,289 | -1.22% | 10.8만 |
|---|
| 2026.03.26 | ₩71,148 | ₩71,496 | ₩70,453 | ₩70,480 | -0.94% | 16.5만 |
|---|
| 2026.03.25 | ₩71,938 | ₩72,112 | ₩71,523 | ₩71,737 | -0.28% | 8.2만 |
|---|
| 2026.03.24 | ₩71,175 | ₩71,737 | ₩70,968 | ₩71,322 | +0.21% | 13.6만 |
|---|
| 2026.03.23 | ₩71,777 | ₩72,353 | ₩71,523 | ₩71,577 | -0.28% | 10.4만 |
|---|
| 2026.03.20 | ₩71,710 | ₩71,710 | ₩70,459 | ₩70,814 | -1.25% | 7만 |
|---|
| 2026.03.19 | ₩71,510 | ₩72,152 | ₩71,396 | ₩71,858 | +0.49% | 13.3만 |
|---|
| 2026.03.18 | ₩72,901 | ₩72,901 | ₩72,072 | ₩72,072 | -1.14% | 6.9만 |
|---|
| 2026.03.17 | ₩73,169 | ₩73,463 | ₩73,048 | ₩73,048 | -0.16% | 9.3만 |
|---|
| 2026.03.16 | ₩72,727 | ₩73,102 | ₩72,694 | ₩72,861 | +0.18% | 11.7만 |
|---|
| 2026.03.13 | ₩72,874 | ₩73,155 | ₩72,065 | ₩72,165 | -0.97% | 16.3만 |
|---|
| 2026.03.12 | ₩73,182 | ₩73,182 | ₩72,573 | ₩72,593 | -0.80% | 15.3만 |
|---|
| 2026.03.11 | ₩73,931 | ₩73,985 | ₩73,383 | ₩73,704 | -0.31% | 9.5만 |
|---|
| 2026.03.10 | ₩73,824 | ₩74,440 | ₩73,543 | ₩73,744 | -0.11% | 12.8만 |
|---|
| 2026.03.09 | ₩72,500 | ₩74,013 | ₩72,219 | ₩73,931 | +1.97% | 9.3만 |
|---|
| 2026.03.06 | ₩73,343 | ₩73,650 | ₩72,995 | ₩73,276 | -0.09% | 10.9만 |
|---|
| 2026.03.05 | ₩74,346 | ₩74,614 | ₩73,690 | ₩74,252 | -0.13% | 15.3만 |
|---|
| 2026.03.04 | ₩74,319 | ₩74,874 | ₩74,052 | ₩74,734 | +0.56% | 16.7만 |
|---|
| 2026.03.03 | ₩73,570 | ₩74,379 | ₩73,021 | ₩74,119 | +0.75% | 13.9만 |
|---|
| 2026.03.02 | ₩73,891 | ₩75,028 | ₩73,757 | ₩74,828 | +1.27% | 17.6만 |
|---|
| 2026.02.27 | ₩74,466 | ₩74,828 | ₩74,306 | ₩74,814 | +0.47% | 12.1만 |
|---|
| 2026.02.26 | ₩75,497 | ₩75,497 | ₩74,600 | ₩75,122 | -0.50% | 10.5만 |
|---|
| 2026.02.25 | ₩75,135 | ₩75,584 | ₩75,135 | ₩75,510 | +0.50% | 15.2만 |
|---|
| 2026.02.24 | ₩74,346 | ₩75,002 | ₩74,119 | ₩74,921 | +0.77% | 8.7만 |
|---|
| 2026.02.23 | ₩74,868 | ₩75,142 | ₩74,180 | ₩74,366 | -0.67% | 15.6만 |
|---|
| 2026.02.20 | ₩74,279 | ₩75,189 | ₩74,279 | ₩75,109 | +1.12% | 13.9만 |
|---|
| 2026.02.19 | ₩74,587 | ₩74,741 | ₩74,292 | ₩74,607 | +0.03% | 13.4만 |
|---|
| 2026.02.18 | ₩74,573 | ₩75,095 | ₩74,493 | ₩74,787 | +0.29% | 15.7만 |
|---|
| 2026.02.17 | ₩73,998 | ₩74,640 | ₩73,664 | ₩74,386 | +0.52% | 37.1만 |
|---|
| 2026.02.13 | ₩74,373 | ₩74,787 | ₩73,918 | ₩74,319 | -0.07% | 11만 |
|---|
| 2026.02.12 | ₩75,577 | ₩75,778 | ₩74,185 | ₩74,252 | -1.75% | 11.1만 |
|---|
| 2026.02.11 | ₩75,885 | ₩75,992 | ₩75,143 | ₩75,443 | -0.58% | 9.9만 |
|---|
| 2026.02.10 | ₩75,704 | ₩75,911 | ₩75,430 | ₩75,430 | -0.36% | 14.1만 |
|---|
| 2026.02.09 | ₩75,216 | ₩75,844 | ₩75,028 | ₩75,677 | +0.61% | 16.6만 |
|---|
| 2026.02.06 | ₩74,078 | ₩75,456 | ₩74,078 | ₩75,296 | +1.64% | 22.1만 |
|---|
| 2026.02.05 | ₩74,159 | ₩74,466 | ₩73,704 | ₩73,851 | -0.41% | 15.8만 |
|---|
| 2026.02.04 | ₩75,296 | ₩75,363 | ₩74,350 | ₩74,828 | -0.62% | 38.9만 |
|---|
| 2026.02.03 | ₩75,951 | ₩75,951 | ₩74,594 | ₩75,189 | -1.00% | 31.7만 |
|---|
| 2026.02.02 | ₩75,189 | ₩75,978 | ₩75,189 | ₩75,804 | +0.82% | 17.2만 |
|---|
| 2026.01.30 | ₩75,376 | ₩75,657 | ₩74,948 | ₩75,416 | +0.05% | 10.2만 |
|---|
| 2026.01.29 | ₩75,844 | ₩75,844 | ₩74,707 | ₩75,684 | -0.21% | 17.1만 |
|---|
| 2026.01.28 | ₩75,938 | ₩76,072 | ₩75,693 | ₩75,811 | -0.17% | 13.8만 |
|---|
| 2026.01.27 | ₩75,697 | ₩75,950 | ₩75,617 | ₩75,831 | +0.18% | 18만 |
|---|
| 2026.01.26 | ₩75,149 | ₩75,697 | ₩75,149 | ₩75,523 | +0.50% | 11.1만 |
|---|
| 2026.01.23 | ₩75,002 | ₩75,343 | ₩74,968 | ₩75,175 | +0.23% | 10만 |
|---|
| 2026.01.22 | ₩75,229 | ₩75,376 | ₩74,921 | ₩75,122 | -0.14% | 15.1만 |
|---|
| 2026.01.21 | ₩74,119 | ₩75,055 | ₩73,971 | ₩74,734 | +0.83% | 10.8만 |
|---|
| 2026.01.20 | ₩74,279 | ₩74,667 | ₩73,804 | ₩73,864 | -0.56% | 8.4만 |
|---|
| 2026.01.16 | ₩75,604 | ₩75,697 | ₩75,283 | ₩75,403 | -0.27% | 14.2만 |
|---|
| 2026.01.15 | ₩75,657 | ₩75,858 | ₩75,416 | ₩75,456 | -0.27% | 16.1만 |
|---|
| 2026.01.14 | ₩75,336 | ₩75,450 | ₩74,828 | ₩75,296 | -0.05% | 16.4만 |
|---|
| 2026.01.13 | ₩75,885 | ₩75,898 | ₩75,448 | ₩75,677 | -0.27% | 11.1만 |
|---|
| 2026.01.12 | ₩75,269 | ₩75,930 | ₩75,269 | ₩75,804 | +0.71% | 33.4만 |
|---|
| 2026.01.09 | ₩75,349 | ₩75,824 | ₩75,216 | ₩75,684 | +0.44% | 14.1만 |
|---|
| 2026.01.08 | ₩75,055 | ₩75,323 | ₩75,008 | ₩75,222 | +0.22% | 8.9만 |
|---|
| 2026.01.07 | ₩75,563 | ₩75,697 | ₩75,189 | ₩75,222 | -0.45% | 11.6만 |
|---|
| 2026.01.06 | ₩75,002 | ₩75,523 | ₩75,002 | ₩75,483 | +0.64% | 12.2만 |
|---|
| 2026.01.05 | ₩74,975 | ₩75,216 | ₩74,933 | ₩75,028 | +0.07% | 15.1만 |
|---|
| 2026.01.02 | ₩74,828 | ₩74,928 | ₩74,179 | ₩74,533 | -0.39% | 20.8만 |
|---|
| 2025.12.31 | ₩75,015 | ₩75,015 | ₩74,359 | ₩74,359 | -0.87% | 6.2만 |
|---|
| 2025.12.30 | ₩75,028 | ₩75,089 | ₩74,908 | ₩74,948 | -0.11% | 16.2만 |
|---|
| 2025.12.29 | ₩75,764 | ₩75,898 | ₩75,604 | ₩75,831 | +0.09% | 10.5만 |
|---|
| 2025.12.26 | ₩76,058 | ₩76,226 | ₩75,965 | ₩76,058 | 0.00% | 5.5만 |
|---|
| 2025.12.24 | ₩75,804 | ₩76,139 | ₩75,804 | ₩76,092 | +0.38% | 3.8만 |
|---|
| 2025.12.23 | ₩75,323 | ₩75,858 | ₩75,323 | ₩75,858 | +0.71% | 19.5만 |
|---|
| 2025.12.22 | ₩75,363 | ₩75,537 | ₩75,269 | ₩75,497 | +0.18% | 9.7만 |
|---|
| 2025.12.19 | ₩74,507 | ₩75,075 | ₩74,507 | ₩75,022 | +0.69% | 63.4만 |
|---|
| 2025.12.18 | ₩74,292 | ₩74,821 | ₩74,226 | ₩74,319 | +0.04% | 12.6만 |
|---|
| 2025.12.17 | ₩74,747 | ₩74,747 | ₩73,777 | ₩73,824 | -1.24% | 13.8만 |
|---|
| 2025.12.16 | ₩74,614 | ₩74,849 | ₩74,206 | ₩74,614 | 0.00% | 13.2만 |
|---|
| 2025.12.15 | ₩75,309 | ₩75,323 | ₩74,707 | ₩74,868 | -0.59% | 9.3만 |
|---|
| 2025.12.12 | ₩75,630 | ₩75,724 | ₩74,680 | ₩74,935 | -0.92% | 13.7만 |
|---|
| 2025.12.11 | ₩75,416 | ₩75,771 | ₩75,028 | ₩75,764 | +0.46% | 11.7만 |
|---|
| 2025.12.10 | ₩75,042 | ₩75,724 | ₩74,961 | ₩75,617 | +0.77% | 15만 |
|---|
| 2025.12.09 | ₩74,988 | ₩75,349 | ₩74,988 | ₩75,109 | +0.16% | 16.5만 |
|---|
| 2025.12.08 | ₩75,483 | ₩75,483 | ₩74,948 | ₩75,162 | -0.43% | 14.1만 |
|---|
| 2025.12.05 | ₩75,416 | ₩75,670 | ₩75,296 | ₩75,416 | 0.00% | 11.4만 |
|---|
| 2025.12.04 | ₩75,376 | ₩75,376 | ₩74,935 | ₩75,242 | -0.18% | 10.9만 |
|---|
| 2025.12.03 | ₩74,761 | ₩75,309 | ₩74,761 | ₩75,175 | +0.55% | 10만 |
|---|
| 2025.12.02 | ₩74,935 | ₩75,175 | ₩74,707 | ₩74,921 | -0.02% | 13.4만 |
|---|
| 2025.12.01 | ₩74,747 | ₩75,097 | ₩74,694 | ₩74,814 | +0.09% | 9.6만 |
|---|
| 2025.11.28 | ₩74,921 | ₩75,149 | ₩74,892 | ₩75,135 | +0.29% | 3.3만 |
|---|
| 2025.11.26 | ₩74,533 | ₩74,948 | ₩74,486 | ₩74,747 | +0.29% | 11.1만 |
|---|
| 2025.11.25 | ₩73,530 | ₩74,333 | ₩73,155 | ₩74,226 | +0.95% | 10.6만 |
|---|
| 2025.11.24 | ₩72,807 | ₩73,677 | ₩72,807 | ₩73,543 | +1.01% | 10.8만 |
|---|
| 2025.11.21 | ₩71,991 | ₩73,070 | ₩71,577 | ₩72,453 | +0.64% | 22.1만 |
|---|
| 2025.11.20 | ₩74,012 | ₩74,262 | ₩71,710 | ₩71,744 | -3.06% | 16.5만 |
|---|
| 2025.11.19 | ₩72,660 | ₩73,347 | ₩72,446 | ₩72,870 | +0.29% | 15.5만 |
|---|
| 2025.11.18 | ₩72,767 | ₩73,115 | ₩72,232 | ₩72,634 | -0.18% | 14.4만 |
|---|
| 2025.11.17 | ₩73,731 | ₩74,093 | ₩72,861 | ₩73,209 | -0.71% | 10.2만 |
|---|
| 2025.11.14 | ₩73,102 | ₩74,292 | ₩72,941 | ₩73,878 | +1.06% | 25.9만 |
|---|
| 2025.11.13 | ₩74,801 | ₩74,895 | ₩73,771 | ₩73,898 | -1.21% | 13.1만 |
|---|
| 2025.11.12 | ₩75,256 | ₩75,293 | ₩74,924 | ₩75,135 | -0.16% | 8.4만 |
|---|
| 2025.11.11 | ₩74,828 | ₩75,175 | ₩74,664 | ₩75,082 | +0.34% | 12만 |
|---|
| 2025.11.10 | ₩74,426 | ₩75,028 | ₩74,279 | ₩74,921 | +0.67% | 26.5만 |
|---|
| 2025.11.07 | ₩73,436 | ₩73,797 | ₩72,754 | ₩73,797 | +0.49% | 9.3만 |
|---|
| 2025.11.06 | ₩74,493 | ₩74,507 | ₩73,585 | ₩73,717 | -1.04% | 13.2만 |
|---|
| 2025.11.05 | ₩74,226 | ₩74,895 | ₩74,185 | ₩74,547 | +0.43% | 10.8만 |
|---|
| 2025.11.04 | ₩74,279 | ₩74,774 | ₩74,212 | ₩74,279 | 0.00% | 12.3만 |
|---|
| 2025.11.03 | ₩75,403 | ₩75,416 | ₩74,834 | ₩75,162 | -0.32% | 11.3만 |
|---|
| 2025.10.31 | ₩75,443 | ₩75,443 | ₩74,747 | ₩75,042 | -0.53% | 15.7만 |
|---|
| 2025.10.30 | ₩75,135 | ₩75,416 | ₩74,787 | ₩74,787 | -0.46% | 15.3만 |
|---|
| 2025.10.29 | ₩75,778 | ₩75,871 | ₩75,196 | ₩75,577 | -0.26% | 13.2만 |
|---|
| 2025.10.28 | ₩75,590 | ₩75,791 | ₩75,357 | ₩75,584 | -0.01% | 15.6만 |
|---|
| 2025.10.27 | ₩75,149 | ₩75,430 | ₩74,988 | ₩75,376 | +0.30% | 11만 |
|---|
| 2025.10.24 | ₩74,292 | ₩74,640 | ₩74,292 | ₩74,453 | +0.22% | 10만 |
|---|
| 2025.10.23 | ₩73,450 | ₩74,009 | ₩73,450 | ₩73,898 | +0.61% | 15.3만 |
|---|
| 2025.10.22 | ₩73,851 | ₩73,918 | ₩72,995 | ₩73,450 | -0.54% | 11.4만 |
|---|
| 2025.10.21 | ₩73,797 | ₩74,028 | ₩73,757 | ₩73,851 | +0.07% | 9.3만 |
|---|
| 2025.10.20 | ₩73,409 | ₩73,958 | ₩73,409 | ₩73,851 | +0.60% | 10.9만 |
|---|
| 2025.10.17 | ₩72,393 | ₩73,249 | ₩72,393 | ₩73,062 | +0.92% | 30.9만 |
|---|
| 2025.10.16 | ₩73,329 | ₩73,570 | ₩72,326 | ₩72,700 | -0.86% | 21.5만 |
|---|
| 2025.10.15 | ₩73,396 | ₩73,717 | ₩72,553 | ₩73,195 | -0.27% | 22.7만 |
|---|
| 2025.10.14 | ₩72,246 | ₩73,236 | ₩71,878 | ₩72,861 | +0.85% | 13.5만 |
|---|
| 2025.10.13 | ₩72,781 | ₩73,095 | ₩72,568 | ₩72,968 | +0.26% | 13.7만 |
|---|
| 2025.10.10 | ₩73,838 | ₩74,145 | ₩71,844 | ₩71,844 | -2.70% | 23.8만 |
|---|