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 | ₩81,010 | ₩81,317 | ₩80,916 | ₩81,223 | +0.26% | 7.9만 |
| 2026.10.08 | ₩80,689 | ₩81,050 | ₩80,462 | ₩80,769 | +0.10% | 10.9만 |
| 2026.10.07 | ₩80,929 | ₩81,143 | ₩80,742 | ₩81,090 | +0.20% | 10.1만 |
| 2026.10.06 | ₩81,210 | ₩81,568 | ₩81,210 | ₩81,290 | +0.10% | 7.6만 |
| 2026.10.05 | ₩80,261 | ₩81,023 | ₩80,261 | ₩80,849 | +0.73% | 8.1만 |
| 2026.10.02 | ₩80,335 | ₩80,622 | ₩80,074 | ₩80,261 | -0.09% | 26.6만 |
| 2026.10.01 | ₩79,727 | ₩79,874 | ₩79,246 | ₩79,673 | -0.07% | 9.7만 |
| 2026.09.30 | ₩79,967 | ₩80,268 | ₩79,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,526 |
| -0.55% |
| 14.8만 |
| 2026.09.29 | ₩80,128 | ₩80,128 | ₩79,566 | ₩79,740 | -0.48% | 8.3만 |
|---|
| 2026.09.28 | ₩80,261 | ₩80,301 | ₩79,720 | ₩79,887 | -0.47% | 6.9만 |
|---|
| 2026.09.25 | ₩80,208 | ₩80,561 | ₩80,014 | ₩80,515 | +0.38% | 7.4만 |
|---|
| 2026.09.24 | ₩79,780 | ₩80,234 | ₩79,667 | ₩80,087 | +0.39% | 6.2만 |
|---|
| 2026.09.23 | ₩80,662 | ₩80,662 | ₩80,041 | ₩80,087 | -0.71% | 9.7만 |
|---|
| 2026.09.22 | ₩80,809 | ₩80,916 | ₩80,649 | ₩80,729 | -0.10% | 19.4만 |
|---|
| 2026.09.21 | ₩79,954 | ₩80,863 | ₩79,954 | ₩80,716 | +0.95% | 10.1만 |
|---|
| 2026.09.18 | ₩79,433 | ₩79,566 | ₩79,205 | ₩79,520 | +0.11% | 7.8만 |
|---|
| 2026.09.17 | ₩79,513 | ₩79,513 | ₩79,192 | ₩79,406 | -0.13% | 6.8만 |
|---|
| 2026.09.16 | ₩79,112 | ₩79,274 | ₩78,110 | ₩78,564 | -0.69% | 8.6만 |
|---|
| 2026.09.15 | ₩79,085 | ₩79,179 | ₩78,776 | ₩78,858 | -0.29% | 5.8만 |
|---|
| 2026.09.14 | ₩79,032 | ₩79,525 | ₩78,978 | ₩79,219 | +0.24% | 9.7만 |
|---|
| 2026.09.11 | ₩79,626 | ₩79,807 | ₩79,540 | ₩79,606 | -0.03% | 5만 |
|---|
| 2026.09.10 | ₩79,005 | ₩79,125 | ₩78,805 | ₩78,911 | -0.12% | 6.2만 |
|---|
| 2026.09.09 | ₩79,566 | ₩79,580 | ₩79,292 | ₩79,352 | -0.27% | 12.4만 |
|---|
| 2026.09.08 | ₩80,181 | ₩80,181 | ₩79,713 | ₩79,753 | -0.53% | 6만 |
|---|
| 2026.09.04 | ₩80,395 | ₩80,488 | ₩80,087 | ₩80,208 | -0.23% | 6.1만 |
|---|
| 2026.09.03 | ₩79,940 | ₩80,615 | ₩79,940 | ₩80,542 | +0.75% | 5.3만 |
|---|
| 2026.09.02 | ₩79,352 | ₩79,820 | ₩79,326 | ₩79,673 | +0.40% | 7.3만 |
|---|
| 2026.09.01 | ₩79,339 | ₩79,646 | ₩79,185 | ₩79,299 | -0.05% | 8.9만 |
|---|
| 2026.08.31 | ₩79,914 | ₩79,967 | ₩79,652 | ₩79,847 | -0.08% | 12.8만 |
|---|
| 2026.08.28 | ₩80,435 | ₩80,756 | ₩80,061 | ₩80,114 | -0.40% | 6.6만 |
|---|
| 2026.08.27 | ₩80,094 | ₩80,435 | ₩79,914 | ₩80,315 | +0.28% | 9.5만 |
|---|
| 2026.08.26 | ₩79,593 | ₩79,914 | ₩79,593 | ₩79,767 | +0.22% | 8.1만 |
|---|
| 2026.08.25 | ₩79,793 | ₩79,874 | ₩79,486 | ₩79,753 | -0.05% | 9.7만 |
|---|
| 2026.08.24 | ₩79,606 | ₩79,720 | ₩79,393 | ₩79,566 | -0.05% | 8.1만 |
|---|
| 2026.08.21 | ₩79,874 | ₩79,970 | ₩79,646 | ₩79,740 | -0.17% | 8.1만 |
|---|
| 2026.08.20 | ₩79,780 | ₩79,970 | ₩79,379 | ₩79,413 | -0.46% | 7.9만 |
|---|
| 2026.08.19 | ₩80,315 | ₩80,435 | ₩80,021 | ₩80,101 | -0.27% | 8.8만 |
|---|
| 2026.08.18 | ₩80,034 | ₩80,134 | ₩79,874 | ₩79,914 | -0.15% | 6만 |
|---|
| 2026.08.17 | ₩80,836 | ₩80,916 | ₩80,462 | ₩80,462 | -0.46% | 9.4만 |
|---|
| 2026.08.14 | ₩80,983 | ₩81,145 | ₩80,789 | ₩80,863 | -0.15% | 8.4만 |
|---|
| 2026.08.13 | ₩80,742 | ₩81,183 | ₩80,689 | ₩81,023 | +0.35% | 7.9만 |
|---|
| 2026.08.12 | ₩80,609 | ₩80,615 | ₩80,381 | ₩80,475 | -0.17% | 10.4만 |
|---|
| 2026.08.11 | ₩80,689 | ₩80,689 | ₩80,194 | ₩80,214 | -0.59% | 11.1만 |
|---|
| 2026.08.10 | ₩80,542 | ₩80,702 | ₩80,435 | ₩80,515 | -0.03% | 20.2만 |
|---|
| 2026.08.07 | ₩80,341 | ₩80,635 | ₩80,201 | ₩80,555 | +0.27% | 8.9만 |
|---|
| 2026.08.06 | ₩80,208 | ₩80,422 | ₩79,981 | ₩80,061 | -0.18% | 44.6만 |
|---|
| 2026.08.05 | ₩80,836 | ₩80,903 | ₩80,194 | ₩80,221 | -0.76% | 8.8만 |
|---|
| 2026.08.04 | ₩79,232 | ₩80,589 | ₩79,232 | ₩80,341 | +1.40% | 10.7만 |
|---|
| 2026.08.03 | ₩78,056 | ₩79,045 | ₩78,056 | ₩78,952 | +1.15% | 7.5만 |
|---|
| 2026.07.31 | ₩77,695 | ₩78,029 | ₩76,880 | ₩77,829 | +0.17% | 9.4만 |
|---|
| 2026.07.30 | ₩76,640 | ₩77,361 | ₩76,586 | ₩77,254 | +0.80% | 8.4만 |
|---|
| 2026.07.29 | ₩77,014 | ₩77,348 | ₩75,985 | ₩76,052 | -1.25% | 16.8만 |
|---|
| 2026.07.28 | ₩77,054 | ₩77,388 | ₩76,733 | ₩77,154 | +0.13% | 8.5만 |
|---|
| 2026.07.27 | ₩77,669 | ₩77,669 | ₩76,700 | ₩77,014 | -0.84% | 7.3만 |
|---|
| 2026.07.24 | ₩76,987 | ₩77,462 | ₩76,853 | ₩77,014 | +0.03% | 8.2만 |
|---|
| 2026.07.23 | ₩76,960 | ₩77,315 | ₩76,666 | ₩76,934 | -0.03% | 8.2만 |
|---|
| 2026.07.22 | ₩77,762 | ₩78,150 | ₩77,762 | ₩77,882 | +0.15% | 6.2만 |
|---|
| 2026.07.21 | ₩77,709 | ₩78,043 | ₩77,568 | ₩77,949 | +0.31% | 10.3만 |
|---|
| 2026.07.20 | ₩77,802 | ₩77,909 | ₩77,293 | ₩77,308 | -0.64% | 8.2만 |
|---|
| 2026.07.17 | ₩77,241 | ₩77,862 | ₩77,217 | ₩77,428 | +0.24% | 9.6만 |
|---|
| 2026.07.16 | ₩78,404 | ₩78,611 | ₩77,949 | ₩78,190 | -0.27% | 7.8만 |
|---|
| 2026.07.15 | ₩78,564 | ₩78,726 | ₩78,190 | ₩78,631 | +0.09% | 12.1만 |
|---|
| 2026.07.14 | ₩78,323 | ₩78,484 | ₩78,163 | ₩78,364 | +0.05% | 12.2만 |
|---|
| 2026.07.13 | ₩78,350 | ₩78,551 | ₩77,949 | ₩78,056 | -0.38% | 10.7만 |
|---|
| 2026.07.10 | ₩78,484 | ₩78,724 | ₩78,083 | ₩78,698 | +0.27% | 8만 |
|---|
| 2026.07.09 | ₩77,816 | ₩78,404 | ₩77,749 | ₩78,310 | +0.64% | 6.6만 |
|---|
| 2026.07.08 | ₩77,575 | ₩77,789 | ₩77,105 | ₩77,735 | +0.21% | 7.6만 |
|---|
| 2026.07.07 | ₩78,176 | ₩78,257 | ₩77,689 | ₩77,916 | -0.33% | 17.2만 |
|---|
| 2026.07.06 | ₩77,963 | ₩78,425 | ₩77,923 | ₩78,310 | +0.45% | 6.6만 |
|---|
| 2026.07.02 | ₩78,003 | ₩78,283 | ₩77,174 | ₩77,695 | -0.39% | 11.1만 |
|---|
| 2026.07.01 | ₩77,575 | ₩78,090 | ₩77,488 | ₩77,729 | +0.20% | 11.7만 |
|---|
| 2026.06.30 | ₩77,201 | ₩77,943 | ₩77,201 | ₩77,856 | +0.85% | 15.3만 |
|---|
| 2026.06.29 | ₩76,693 | ₩77,254 | ₩76,386 | ₩77,228 | +0.70% | 8.6만 |
|---|
| 2026.06.26 | ₩75,918 | ₩76,720 | ₩75,878 | ₩76,426 | +0.67% | 7.4만 |
|---|
| 2026.06.25 | ₩77,121 | ₩77,121 | ₩76,159 | ₩76,412 | -0.92% | 9.2만 |
|---|
| 2026.06.24 | ₩76,626 | ₩77,107 | ₩76,201 | ₩76,386 | -0.31% | 16.3만 |
|---|
| 2026.06.23 | ₩76,506 | ₩77,061 | ₩76,386 | ₩76,479 | -0.03% | 9.9만 |
|---|
| 2026.06.22 | ₩77,909 | ₩78,146 | ₩77,448 | ₩77,548 | -0.46% | 8.3만 |
|---|
| 2026.06.18 | ₩77,923 | ₩77,959 | ₩77,535 | ₩77,882 | -0.05% | 8.2만 |
|---|
| 2026.06.17 | ₩78,083 | ₩78,150 | ₩76,867 | ₩77,000 | -1.39% | 8.8만 |
|---|
| 2026.06.16 | ₩78,484 | ₩78,517 | ₩77,949 | ₩77,949 | -0.68% | 15.6만 |
|---|
| 2026.06.15 | ₩78,203 | ₩78,643 | ₩78,190 | ₩78,457 | +0.32% | 7.8만 |
|---|
| 2026.06.12 | ₩76,960 | ₩77,361 | ₩76,620 | ₩77,094 | +0.17% | 12.6만 |
|---|
| 2026.06.11 | ₩75,718 | ₩76,894 | ₩75,410 | ₩76,693 | +1.29% | 13.5만 |
|---|
| 2026.06.10 | ₩76,212 | ₩76,680 | ₩75,410 | ₩75,437 | -1.02% | 20만 |
|---|
| 2026.06.09 | ₩77,294 | ₩77,609 | ₩75,183 | ₩76,613 | -0.88% | 9.7만 |
|---|
| 2026.06.08 | ₩77,268 | ₩77,468 | ₩76,753 | ₩76,880 | -0.50% | 15.3만 |
|---|
| 2026.06.05 | ₩78,176 | ₩78,176 | ₩76,578 | ₩76,613 | -2.00% | 5.8만 |
|---|
| 2026.06.04 | ₩78,136 | ₩78,845 | ₩78,123 | ₩78,698 | +0.72% | 16.8만 |
|---|
| 2026.06.03 | ₩78,778 | ₩78,871 | ₩78,349 | ₩78,384 | -0.50% | 12.8만 |
|---|
| 2026.06.02 | ₩78,698 | ₩79,045 | ₩78,698 | ₩78,965 | +0.34% | 7.7만 |
|---|
| 2026.06.01 | ₩78,524 | ₩79,013 | ₩78,524 | ₩78,818 | +0.37% | 13.8만 |
|---|
| 2026.05.29 | ₩78,577 | ₩78,798 | ₩78,524 | ₩78,684 | +0.14% | 6.2만 |
|---|
| 2026.05.28 | ₩77,896 | ₩78,524 | ₩77,896 | ₩78,484 | +0.75% | 13.5만 |
|---|
| 2026.05.27 | ₩78,003 | ₩78,110 | ₩77,820 | ₩78,023 | +0.03% | 8.3만 |
|---|
| 2026.05.26 | ₩77,949 | ₩78,219 | ₩77,829 | ₩78,016 | +0.09% | 10.3만 |
|---|
| 2026.05.22 | ₩77,522 | ₩77,802 | ₩77,448 | ₩77,508 | -0.02% | 6.1만 |
|---|
| 2026.05.21 | ₩76,733 | ₩77,428 | ₩76,693 | ₩77,188 | +0.59% | 10.3만 |
|---|
| 2026.05.20 | ₩76,479 | ₩77,107 | ₩76,447 | ₩77,067 | +0.77% | 9.3만 |
|---|
| 2026.05.19 | ₩76,319 | ₩76,700 | ₩76,105 | ₩76,292 | -0.04% | 9만 |
|---|
| 2026.05.18 | ₩76,987 | ₩77,105 | ₩76,292 | ₩76,800 | -0.24% | 11.9만 |
|---|
| 2026.05.15 | ₩77,081 | ₩77,315 | ₩76,799 | ₩76,827 | -0.33% | 8.6만 |
|---|
| 2026.05.14 | ₩77,281 | ₩77,949 | ₩77,281 | ₩77,776 | +0.64% | 10.7만 |
|---|
| 2026.05.13 | ₩76,853 | ₩77,361 | ₩76,586 | ₩77,228 | +0.49% | 10.1만 |
|---|
| 2026.05.12 | ₩76,720 | ₩76,840 | ₩76,118 | ₩76,753 | +0.04% | 8.1만 |
|---|
| 2026.05.11 | ₩76,586 | ₩77,021 | ₩76,586 | ₩76,894 | +0.40% | 10.1만 |
|---|
| 2026.05.08 | ₩76,453 | ₩76,760 | ₩76,453 | ₩76,693 | +0.31% | 10.5만 |
|---|
| 2026.05.07 | ₩76,439 | ₩76,557 | ₩75,905 | ₩76,065 | -0.49% | 10.4만 |
|---|
| 2026.05.06 | ₩75,637 | ₩76,399 | ₩75,637 | ₩76,332 | +0.92% | 16만 |
|---|
| 2026.05.05 | ₩75,076 | ₩75,410 | ₩75,076 | ₩75,277 | +0.27% | 12.1만 |
|---|
| 2026.05.04 | ₩74,889 | ₩75,130 | ₩74,388 | ₩74,662 | -0.30% | 11.5만 |
|---|
| 2026.05.01 | ₩74,969 | ₩75,397 | ₩74,943 | ₩74,943 | -0.04% | 10.9만 |
|---|
| 2026.04.30 | ₩74,328 | ₩74,850 | ₩73,900 | ₩74,715 | +0.52% | 9.7만 |
|---|
| 2026.04.29 | ₩73,927 | ₩74,087 | ₩73,700 | ₩74,000 | +0.10% | 14만 |
|---|
| 2026.04.28 | ₩73,954 | ₩74,101 | ₩73,780 | ₩73,994 | +0.05% | 10.8만 |
|---|
| 2026.04.27 | ₩74,181 | ₩74,421 | ₩74,114 | ₩74,388 | +0.28% | 10만 |
|---|
| 2026.04.24 | ₩73,927 | ₩74,301 | ₩73,753 | ₩74,261 | +0.45% | 11.5만 |
|---|
| 2026.04.23 | ₩73,726 | ₩74,101 | ₩73,058 | ₩73,686 | -0.05% | 19만 |
|---|
| 2026.04.22 | ₩73,700 | ₩74,020 | ₩73,686 | ₩74,000 | +0.41% | 15.5만 |
|---|
| 2026.04.21 | ₩73,807 | ₩73,983 | ₩73,185 | ₩73,219 | -0.80% | 19.3만 |
|---|
| 2026.04.20 | ₩73,686 | ₩73,827 | ₩73,452 | ₩73,709 | +0.03% | 13.8만 |
|---|
| 2026.04.17 | ₩73,419 | ₩74,094 | ₩73,419 | ₩73,887 | +0.64% | 23.1만 |
|---|
| 2026.04.16 | ₩72,898 | ₩73,092 | ₩72,677 | ₩72,991 | +0.13% | 21.7만 |
|---|
| 2026.04.15 | ₩72,564 | ₩72,844 | ₩72,470 | ₩72,831 | +0.37% | 14.4만 |
|---|
| 2026.04.14 | ₩72,190 | ₩72,530 | ₩72,190 | ₩72,497 | +0.43% | 11.6만 |
|---|
| 2026.04.13 | ₩71,575 | ₩72,083 | ₩71,555 | ₩72,083 | +0.71% | 19.9만 |
|---|
| 2026.04.10 | ₩71,802 | ₩71,835 | ₩71,642 | ₩71,688 | -0.16% | 26.1만 |
|---|
| 2026.04.09 | ₩71,388 | ₩71,775 | ₩71,388 | ₩71,709 | +0.45% | 9.5만 |
|---|
| 2026.04.08 | ₩71,588 | ₩71,588 | ₩71,254 | ₩71,481 | -0.15% | 12.4만 |
|---|
| 2026.04.07 | ₩70,492 | ₩70,599 | ₩70,145 | ₩70,599 | +0.15% | 13.6만 |
|---|
| 2026.04.06 | ₩70,372 | ₩70,573 | ₩70,372 | ₩70,506 | +0.19% | 12.1만 |
|---|
| 2026.04.02 | ₩69,811 | ₩70,506 | ₩69,784 | ₩70,372 | +0.80% | 12.8만 |
|---|
| 2026.04.01 | ₩70,332 | ₩70,533 | ₩70,255 | ₩70,332 | 0.00% | 21만 |
|---|
| 2026.03.31 | ₩69,437 | ₩70,132 | ₩69,430 | ₩70,105 | +0.96% | 26.8만 |
|---|
| 2026.03.30 | ₩69,490 | ₩69,490 | ₩68,929 | ₩69,103 | -0.56% | 12.5만 |
|---|
| 2026.03.27 | ₩70,065 | ₩70,078 | ₩69,076 | ₩69,210 | -1.22% | 10.8만 |
|---|
| 2026.03.26 | ₩71,067 | ₩71,415 | ₩70,372 | ₩70,399 | -0.94% | 16.5만 |
|---|
| 2026.03.25 | ₩71,856 | ₩72,029 | ₩71,441 | ₩71,655 | -0.28% | 8.2만 |
|---|
| 2026.03.24 | ₩71,094 | ₩71,655 | ₩70,887 | ₩71,241 | +0.21% | 13.6만 |
|---|
| 2026.03.23 | ₩71,695 | ₩72,270 | ₩71,441 | ₩71,495 | -0.28% | 10.4만 |
|---|
| 2026.03.20 | ₩71,628 | ₩71,628 | ₩70,379 | ₩70,733 | -1.25% | 7만 |
|---|
| 2026.03.19 | ₩71,428 | ₩72,069 | ₩71,314 | ₩71,775 | +0.49% | 13.3만 |
|---|
| 2026.03.18 | ₩72,818 | ₩72,818 | ₩71,989 | ₩71,989 | -1.14% | 6.9만 |
|---|
| 2026.03.17 | ₩73,085 | ₩73,379 | ₩72,965 | ₩72,965 | -0.16% | 9.3만 |
|---|
| 2026.03.16 | ₩72,644 | ₩73,018 | ₩72,611 | ₩72,778 | +0.18% | 11.7만 |
|---|
| 2026.03.13 | ₩72,791 | ₩73,072 | ₩71,982 | ₩72,083 | -0.97% | 16.3만 |
|---|
| 2026.03.12 | ₩73,098 | ₩73,098 | ₩72,490 | ₩72,510 | -0.80% | 15.3만 |
|---|
| 2026.03.11 | ₩73,847 | ₩73,900 | ₩73,299 | ₩73,620 | -0.31% | 9.5만 |
|---|
| 2026.03.10 | ₩73,740 | ₩74,355 | ₩73,459 | ₩73,660 | -0.11% | 12.8만 |
|---|
| 2026.03.09 | ₩72,417 | ₩73,928 | ₩72,136 | ₩73,847 | +1.97% | 9.3만 |
|---|
| 2026.03.06 | ₩73,259 | ₩73,566 | ₩72,911 | ₩73,192 | -0.09% | 10.9만 |
|---|
| 2026.03.05 | ₩74,261 | ₩74,528 | ₩73,606 | ₩74,167 | -0.13% | 15.3만 |
|---|
| 2026.03.04 | ₩74,234 | ₩74,789 | ₩73,967 | ₩74,649 | +0.56% | 16.7만 |
|---|
| 2026.03.03 | ₩73,486 | ₩74,294 | ₩72,938 | ₩74,034 | +0.75% | 13.9만 |
|---|
| 2026.03.02 | ₩73,807 | ₩74,943 | ₩73,673 | ₩74,742 | +1.27% | 17.6만 |
|---|
| 2026.02.27 | ₩74,381 | ₩74,742 | ₩74,221 | ₩74,729 | +0.47% | 12.1만 |
|---|
| 2026.02.26 | ₩75,410 | ₩75,410 | ₩74,515 | ₩75,036 | -0.50% | 10.5만 |
|---|
| 2026.02.25 | ₩75,049 | ₩75,497 | ₩75,049 | ₩75,424 | +0.50% | 15.2만 |
|---|
| 2026.02.24 | ₩74,261 | ₩74,916 | ₩74,034 | ₩74,836 | +0.77% | 8.7만 |
|---|
| 2026.02.23 | ₩74,782 | ₩75,056 | ₩74,095 | ₩74,281 | -0.67% | 15.6만 |
|---|
| 2026.02.20 | ₩74,194 | ₩75,103 | ₩74,194 | ₩75,023 | +1.12% | 13.9만 |
|---|
| 2026.02.19 | ₩74,502 | ₩74,655 | ₩74,208 | ₩74,522 | +0.03% | 13.4만 |
|---|
| 2026.02.18 | ₩74,488 | ₩75,009 | ₩74,408 | ₩74,702 | +0.29% | 15.7만 |
|---|
| 2026.02.17 | ₩73,914 | ₩74,555 | ₩73,579 | ₩74,301 | +0.52% | 37.1만 |
|---|
| 2026.02.13 | ₩74,288 | ₩74,702 | ₩73,833 | ₩74,234 | -0.07% | 11만 |
|---|
| 2026.02.12 | ₩75,490 | ₩75,691 | ₩74,101 | ₩74,167 | -1.75% | 11.1만 |
|---|
| 2026.02.11 | ₩75,798 | ₩75,905 | ₩75,057 | ₩75,357 | -0.58% | 9.9만 |
|---|
| 2026.02.10 | ₩75,617 | ₩75,825 | ₩75,343 | ₩75,343 | -0.36% | 14.1만 |
|---|
| 2026.02.09 | ₩75,130 | ₩75,758 | ₩74,943 | ₩75,591 | +0.61% | 16.6만 |
|---|
| 2026.02.06 | ₩73,994 | ₩75,370 | ₩73,994 | ₩75,210 | +1.64% | 22.1만 |
|---|
| 2026.02.05 | ₩74,074 | ₩74,381 | ₩73,620 | ₩73,767 | -0.41% | 15.8만 |
|---|
| 2026.02.04 | ₩75,210 | ₩75,277 | ₩74,265 | ₩74,742 | -0.62% | 38.9만 |
|---|
| 2026.02.03 | ₩75,865 | ₩75,865 | ₩74,508 | ₩75,103 | -1.00% | 31.7만 |
|---|
| 2026.02.02 | ₩75,103 | ₩75,891 | ₩75,103 | ₩75,718 | +0.82% | 17.2만 |
|---|
| 2026.01.30 | ₩75,290 | ₩75,571 | ₩74,862 | ₩75,330 | +0.05% | 10.2만 |
|---|
| 2026.01.29 | ₩75,758 | ₩75,758 | ₩74,622 | ₩75,597 | -0.21% | 17.1만 |
|---|
| 2026.01.28 | ₩75,851 | ₩75,985 | ₩75,607 | ₩75,724 | -0.17% | 13.8만 |
|---|
| 2026.01.27 | ₩75,611 | ₩75,863 | ₩75,531 | ₩75,744 | +0.18% | 18만 |
|---|
| 2026.01.26 | ₩75,063 | ₩75,611 | ₩75,063 | ₩75,437 | +0.50% | 11.1만 |
|---|
| 2026.01.23 | ₩74,916 | ₩75,257 | ₩74,882 | ₩75,090 | +0.23% | 10만 |
|---|
| 2026.01.22 | ₩75,143 | ₩75,290 | ₩74,836 | ₩75,036 | -0.14% | 15.1만 |
|---|
| 2026.01.21 | ₩74,034 | ₩74,969 | ₩73,887 | ₩74,649 | +0.83% | 10.8만 |
|---|
| 2026.01.20 | ₩74,194 | ₩74,582 | ₩73,720 | ₩73,780 | -0.56% | 8.4만 |
|---|
| 2026.01.16 | ₩75,517 | ₩75,611 | ₩75,196 | ₩75,317 | -0.27% | 14.2만 |
|---|
| 2026.01.15 | ₩75,571 | ₩75,771 | ₩75,330 | ₩75,370 | -0.27% | 16.1만 |
|---|
| 2026.01.14 | ₩75,250 | ₩75,363 | ₩74,742 | ₩75,210 | -0.05% | 16.4만 |
|---|
| 2026.01.13 | ₩75,798 | ₩75,811 | ₩75,362 | ₩75,591 | -0.27% | 11.1만 |
|---|
| 2026.01.12 | ₩75,183 | ₩75,843 | ₩75,183 | ₩75,718 | +0.71% | 33.4만 |
|---|
| 2026.01.09 | ₩75,263 | ₩75,738 | ₩75,130 | ₩75,597 | +0.44% | 14.1만 |
|---|
| 2026.01.08 | ₩74,969 | ₩75,237 | ₩74,922 | ₩75,136 | +0.22% | 8.9만 |
|---|
| 2026.01.07 | ₩75,477 | ₩75,611 | ₩75,103 | ₩75,136 | -0.45% | 11.6만 |
|---|
| 2026.01.06 | ₩74,916 | ₩75,437 | ₩74,916 | ₩75,397 | +0.64% | 12.2만 |
|---|
| 2026.01.05 | ₩74,889 | ₩75,130 | ₩74,848 | ₩74,943 | +0.07% | 15.1만 |
|---|
| 2026.01.02 | ₩74,742 | ₩74,842 | ₩74,094 | ₩74,448 | -0.39% | 20.8만 |
|---|
| 2025.12.31 | ₩74,929 | ₩74,929 | ₩74,274 | ₩74,274 | -0.87% | 6.2만 |
|---|
| 2025.12.30 | ₩74,943 | ₩75,003 | ₩74,822 | ₩74,862 | -0.11% | 16.2만 |
|---|
| 2025.12.29 | ₩75,678 | ₩75,811 | ₩75,517 | ₩75,744 | +0.09% | 10.5만 |
|---|
| 2025.12.26 | ₩75,971 | ₩76,139 | ₩75,878 | ₩75,971 | 0.00% | 5.5만 |
|---|
| 2025.12.24 | ₩75,718 | ₩76,052 | ₩75,718 | ₩76,005 | +0.38% | 3.8만 |
|---|
| 2025.12.23 | ₩75,237 | ₩75,771 | ₩75,237 | ₩75,771 | +0.71% | 19.5만 |
|---|
| 2025.12.22 | ₩75,277 | ₩75,450 | ₩75,183 | ₩75,410 | +0.18% | 9.7만 |
|---|
| 2025.12.19 | ₩74,421 | ₩74,989 | ₩74,421 | ₩74,936 | +0.69% | 63.4만 |
|---|
| 2025.12.18 | ₩74,208 | ₩74,735 | ₩74,141 | ₩74,234 | +0.04% | 12.6만 |
|---|
| 2025.12.17 | ₩74,662 | ₩74,662 | ₩73,693 | ₩73,740 | -1.24% | 13.8만 |
|---|
| 2025.12.16 | ₩74,528 | ₩74,763 | ₩74,121 | ₩74,528 | 0.00% | 13.2만 |
|---|
| 2025.12.15 | ₩75,223 | ₩75,237 | ₩74,622 | ₩74,782 | -0.59% | 9.3만 |
|---|
| 2025.12.12 | ₩75,544 | ₩75,637 | ₩74,595 | ₩74,849 | -0.92% | 13.7만 |
|---|
| 2025.12.11 | ₩75,330 | ₩75,684 | ₩74,943 | ₩75,678 | +0.46% | 11.7만 |
|---|
| 2025.12.10 | ₩74,956 | ₩75,637 | ₩74,876 | ₩75,531 | +0.77% | 15만 |
|---|
| 2025.12.09 | ₩74,902 | ₩75,263 | ₩74,902 | ₩75,023 | +0.16% | 16.5만 |
|---|
| 2025.12.08 | ₩75,397 | ₩75,397 | ₩74,862 | ₩75,076 | -0.43% | 14.1만 |
|---|
| 2025.12.05 | ₩75,330 | ₩75,584 | ₩75,210 | ₩75,330 | 0.00% | 11.4만 |
|---|
| 2025.12.04 | ₩75,290 | ₩75,290 | ₩74,849 | ₩75,156 | -0.18% | 10.9만 |
|---|
| 2025.12.03 | ₩74,675 | ₩75,223 | ₩74,675 | ₩75,090 | +0.55% | 10만 |
|---|
| 2025.12.02 | ₩74,849 | ₩75,090 | ₩74,622 | ₩74,836 | -0.02% | 13.4만 |
|---|
| 2025.12.01 | ₩74,662 | ₩75,011 | ₩74,608 | ₩74,729 | +0.09% | 9.6만 |
|---|
| 2025.11.28 | ₩74,836 | ₩75,063 | ₩74,806 | ₩75,049 | +0.29% | 3.3만 |
|---|
| 2025.11.26 | ₩74,448 | ₩74,862 | ₩74,401 | ₩74,662 | +0.29% | 11.1만 |
|---|
| 2025.11.25 | ₩73,446 | ₩74,248 | ₩73,072 | ₩74,141 | +0.95% | 10.6만 |
|---|
| 2025.11.24 | ₩72,724 | ₩73,593 | ₩72,724 | ₩73,459 | +1.01% | 10.8만 |
|---|
| 2025.11.21 | ₩71,909 | ₩72,986 | ₩71,495 | ₩72,370 | +0.64% | 22.1만 |
|---|
| 2025.11.20 | ₩73,927 | ₩74,177 | ₩71,628 | ₩71,662 | -3.06% | 16.5만 |
|---|
| 2025.11.19 | ₩72,577 | ₩73,263 | ₩72,363 | ₩72,787 | +0.29% | 15.5만 |
|---|
| 2025.11.18 | ₩72,684 | ₩73,032 | ₩72,150 | ₩72,550 | -0.18% | 14.4만 |
|---|
| 2025.11.17 | ₩73,646 | ₩74,008 | ₩72,778 | ₩73,125 | -0.71% | 10.2만 |
|---|
| 2025.11.14 | ₩73,018 | ₩74,208 | ₩72,858 | ₩73,793 | +1.06% | 25.9만 |
|---|
| 2025.11.13 | ₩74,715 | ₩74,809 | ₩73,686 | ₩73,813 | -1.21% | 13.1만 |
|---|
| 2025.11.12 | ₩75,170 | ₩75,207 | ₩74,838 | ₩75,049 | -0.16% | 8.4만 |
|---|
| 2025.11.11 | ₩74,742 | ₩75,090 | ₩74,579 | ₩74,996 | +0.34% | 12만 |
|---|
| 2025.11.10 | ₩74,341 | ₩74,943 | ₩74,194 | ₩74,836 | +0.67% | 26.5만 |
|---|
| 2025.11.07 | ₩73,352 | ₩73,713 | ₩72,671 | ₩73,713 | +0.49% | 9.3만 |
|---|
| 2025.11.06 | ₩74,408 | ₩74,421 | ₩73,501 | ₩73,633 | -1.04% | 13.2만 |
|---|
| 2025.11.05 | ₩74,141 | ₩74,809 | ₩74,101 | ₩74,461 | +0.43% | 10.8만 |
|---|
| 2025.11.04 | ₩74,194 | ₩74,689 | ₩74,127 | ₩74,194 | 0.00% | 12.3만 |
|---|
| 2025.11.03 | ₩75,317 | ₩75,330 | ₩74,749 | ₩75,076 | -0.32% | 11.3만 |
|---|
| 2025.10.31 | ₩75,357 | ₩75,357 | ₩74,662 | ₩74,956 | -0.53% | 15.7만 |
|---|
| 2025.10.30 | ₩75,049 | ₩75,330 | ₩74,702 | ₩74,702 | -0.46% | 15.3만 |
|---|
| 2025.10.29 | ₩75,691 | ₩75,784 | ₩75,110 | ₩75,490 | -0.26% | 13.2만 |
|---|
| 2025.10.28 | ₩75,504 | ₩75,704 | ₩75,271 | ₩75,497 | -0.01% | 15.6만 |
|---|
| 2025.10.27 | ₩75,063 | ₩75,343 | ₩74,902 | ₩75,290 | +0.30% | 11만 |
|---|
| 2025.10.24 | ₩74,208 | ₩74,555 | ₩74,208 | ₩74,368 | +0.22% | 10만 |
|---|
| 2025.10.23 | ₩73,366 | ₩73,924 | ₩73,366 | ₩73,813 | +0.61% | 15.3만 |
|---|
| 2025.10.22 | ₩73,767 | ₩73,833 | ₩72,911 | ₩73,366 | -0.54% | 11.4만 |
|---|
| 2025.10.21 | ₩73,713 | ₩73,943 | ₩73,673 | ₩73,767 | +0.07% | 9.3만 |
|---|
| 2025.10.20 | ₩73,326 | ₩73,873 | ₩73,326 | ₩73,767 | +0.60% | 10.9만 |
|---|
| 2025.10.17 | ₩72,310 | ₩73,165 | ₩72,310 | ₩72,978 | +0.92% | 30.9만 |
|---|
| 2025.10.16 | ₩73,245 | ₩73,486 | ₩72,243 | ₩72,617 | -0.86% | 21.5만 |
|---|
| 2025.10.15 | ₩73,312 | ₩73,633 | ₩72,470 | ₩73,112 | -0.27% | 22.7만 |
|---|
| 2025.10.14 | ₩72,163 | ₩73,152 | ₩71,795 | ₩72,778 | +0.85% | 13.5만 |
|---|
| 2025.10.13 | ₩72,697 | ₩73,011 | ₩72,485 | ₩72,885 | +0.26% | 13.7만 |
|---|
| 2025.10.10 | ₩73,753 | ₩74,061 | ₩71,762 | ₩71,762 | -2.70% | 23.8만 |
|---|