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 | ₩81,138 | ₩81,446 | ₩81,044 | ₩81,352 | +0.26% | 7.9만 |
| 2026.10.08 | ₩80,817 | ₩81,178 | ₩80,589 | ₩80,897 | +0.10% | 10.9만 |
| 2026.10.07 | ₩81,058 | ₩81,272 | ₩80,870 | ₩81,218 | +0.20% | 10.1만 |
| 2026.10.06 | ₩81,339 | ₩81,698 | ₩81,339 | ₩81,419 | +0.10% | 7.6만 |
| 2026.10.05 | ₩80,389 | ₩81,151 | ₩80,389 | ₩80,977 | +0.73% | 8.1만 |
| 2026.10.02 | ₩80,462 | ₩80,750 | ₩80,201 | ₩80,389 | -0.09% | 26.6만 |
| 2026.10.01 | ₩79,853 | ₩80,000 | ₩79,371 | ₩79,800 | -0.07% | 9.7만 |
| 2026.09.30 | ₩80,094 | ₩80,395 | ₩79,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,652 |
| -0.55% |
| 14.8만 |
| 2026.09.29 | ₩80,255 | ₩80,255 | ₩79,693 | ₩79,867 | -0.48% | 8.3만 |
|---|
| 2026.09.28 | ₩80,389 | ₩80,429 | ₩79,846 | ₩80,014 | -0.47% | 6.9만 |
|---|
| 2026.09.25 | ₩80,335 | ₩80,688 | ₩80,141 | ₩80,643 | +0.38% | 7.4만 |
|---|
| 2026.09.24 | ₩79,907 | ₩80,362 | ₩79,793 | ₩80,215 | +0.39% | 6.2만 |
|---|
| 2026.09.23 | ₩80,790 | ₩80,790 | ₩80,168 | ₩80,215 | -0.71% | 9.7만 |
|---|
| 2026.09.22 | ₩80,937 | ₩81,044 | ₩80,777 | ₩80,857 | -0.10% | 19.4만 |
|---|
| 2026.09.21 | ₩80,081 | ₩80,991 | ₩80,081 | ₩80,844 | +0.95% | 10.1만 |
|---|
| 2026.09.18 | ₩79,559 | ₩79,693 | ₩79,331 | ₩79,646 | +0.11% | 7.8만 |
|---|
| 2026.09.17 | ₩79,639 | ₩79,639 | ₩79,318 | ₩79,532 | -0.13% | 6.8만 |
|---|
| 2026.09.16 | ₩79,237 | ₩79,399 | ₩78,234 | ₩78,689 | -0.69% | 8.6만 |
|---|
| 2026.09.15 | ₩79,211 | ₩79,304 | ₩78,901 | ₩78,983 | -0.29% | 5.8만 |
|---|
| 2026.09.14 | ₩79,157 | ₩79,651 | ₩79,104 | ₩79,344 | +0.24% | 9.7만 |
|---|
| 2026.09.11 | ₩79,753 | ₩79,933 | ₩79,666 | ₩79,733 | -0.03% | 5만 |
|---|
| 2026.09.10 | ₩79,130 | ₩79,251 | ₩78,930 | ₩79,037 | -0.12% | 6.2만 |
|---|
| 2026.09.09 | ₩79,693 | ₩79,706 | ₩79,418 | ₩79,478 | -0.27% | 12.4만 |
|---|
| 2026.09.08 | ₩80,308 | ₩80,308 | ₩79,840 | ₩79,880 | -0.53% | 6만 |
|---|
| 2026.09.04 | ₩80,522 | ₩80,616 | ₩80,215 | ₩80,335 | -0.23% | 6.1만 |
|---|
| 2026.09.03 | ₩80,067 | ₩80,743 | ₩80,067 | ₩80,670 | +0.75% | 5.3만 |
|---|
| 2026.09.02 | ₩79,478 | ₩79,947 | ₩79,452 | ₩79,800 | +0.40% | 7.3만 |
|---|
| 2026.09.01 | ₩79,465 | ₩79,773 | ₩79,311 | ₩79,425 | -0.05% | 8.9만 |
|---|
| 2026.08.31 | ₩80,041 | ₩80,094 | ₩79,778 | ₩79,974 | -0.08% | 12.8만 |
|---|
| 2026.08.28 | ₩80,563 | ₩80,884 | ₩80,188 | ₩80,241 | -0.40% | 6.6만 |
|---|
| 2026.08.27 | ₩80,221 | ₩80,563 | ₩80,041 | ₩80,442 | +0.28% | 9.5만 |
|---|
| 2026.08.26 | ₩79,719 | ₩80,041 | ₩79,719 | ₩79,893 | +0.22% | 8.1만 |
|---|
| 2026.08.25 | ₩79,920 | ₩80,000 | ₩79,612 | ₩79,880 | -0.05% | 9.7만 |
|---|
| 2026.08.24 | ₩79,733 | ₩79,846 | ₩79,519 | ₩79,693 | -0.05% | 8.1만 |
|---|
| 2026.08.21 | ₩80,000 | ₩80,097 | ₩79,773 | ₩79,867 | -0.17% | 8.1만 |
|---|
| 2026.08.20 | ₩79,907 | ₩80,097 | ₩79,505 | ₩79,539 | -0.46% | 7.9만 |
|---|
| 2026.08.19 | ₩80,442 | ₩80,563 | ₩80,148 | ₩80,228 | -0.27% | 8.8만 |
|---|
| 2026.08.18 | ₩80,161 | ₩80,261 | ₩80,000 | ₩80,041 | -0.15% | 6만 |
|---|
| 2026.08.17 | ₩80,964 | ₩81,044 | ₩80,589 | ₩80,589 | -0.46% | 9.4만 |
|---|
| 2026.08.14 | ₩81,111 | ₩81,273 | ₩80,917 | ₩80,991 | -0.15% | 8.4만 |
|---|
| 2026.08.13 | ₩80,870 | ₩81,312 | ₩80,817 | ₩81,151 | +0.35% | 7.9만 |
|---|
| 2026.08.12 | ₩80,737 | ₩80,743 | ₩80,509 | ₩80,603 | -0.17% | 10.4만 |
|---|
| 2026.08.11 | ₩80,817 | ₩80,817 | ₩80,322 | ₩80,342 | -0.59% | 11.1만 |
|---|
| 2026.08.10 | ₩80,670 | ₩80,830 | ₩80,563 | ₩80,643 | -0.03% | 20.2만 |
|---|
| 2026.08.07 | ₩80,469 | ₩80,763 | ₩80,328 | ₩80,683 | +0.27% | 8.9만 |
|---|
| 2026.08.06 | ₩80,335 | ₩80,549 | ₩80,107 | ₩80,188 | -0.18% | 44.6만 |
|---|
| 2026.08.05 | ₩80,964 | ₩81,031 | ₩80,322 | ₩80,348 | -0.76% | 8.8만 |
|---|
| 2026.08.04 | ₩79,358 | ₩80,716 | ₩79,358 | ₩80,469 | +1.40% | 10.7만 |
|---|
| 2026.08.03 | ₩78,180 | ₩79,171 | ₩78,180 | ₩79,077 | +1.15% | 7.5만 |
|---|
| 2026.07.31 | ₩77,819 | ₩78,153 | ₩77,002 | ₩77,952 | +0.17% | 9.4만 |
|---|
| 2026.07.30 | ₩76,761 | ₩77,484 | ₩76,708 | ₩77,377 | +0.80% | 8.4만 |
|---|
| 2026.07.29 | ₩77,136 | ₩77,471 | ₩76,105 | ₩76,172 | -1.25% | 16.8만 |
|---|
| 2026.07.28 | ₩77,176 | ₩77,511 | ₩76,855 | ₩77,277 | +0.13% | 8.5만 |
|---|
| 2026.07.27 | ₩77,792 | ₩77,792 | ₩76,821 | ₩77,136 | -0.84% | 7.3만 |
|---|
| 2026.07.24 | ₩77,109 | ₩77,584 | ₩76,975 | ₩77,136 | +0.03% | 8.2만 |
|---|
| 2026.07.23 | ₩77,082 | ₩77,437 | ₩76,788 | ₩77,056 | -0.03% | 8.2만 |
|---|
| 2026.07.22 | ₩77,886 | ₩78,274 | ₩77,886 | ₩78,006 | +0.15% | 6.2만 |
|---|
| 2026.07.21 | ₩77,832 | ₩78,167 | ₩77,691 | ₩78,073 | +0.31% | 10.3만 |
|---|
| 2026.07.20 | ₩77,926 | ₩78,033 | ₩77,416 | ₩77,430 | -0.64% | 8.2만 |
|---|
| 2026.07.17 | ₩77,364 | ₩77,986 | ₩77,339 | ₩77,551 | +0.24% | 9.6만 |
|---|
| 2026.07.16 | ₩78,528 | ₩78,735 | ₩78,073 | ₩78,314 | -0.27% | 7.8만 |
|---|
| 2026.07.15 | ₩78,689 | ₩78,851 | ₩78,314 | ₩78,756 | +0.09% | 12.1만 |
|---|
| 2026.07.14 | ₩78,448 | ₩78,608 | ₩78,287 | ₩78,488 | +0.05% | 12.2만 |
|---|
| 2026.07.13 | ₩78,474 | ₩78,675 | ₩78,073 | ₩78,180 | -0.38% | 10.7만 |
|---|
| 2026.07.10 | ₩78,608 | ₩78,849 | ₩78,207 | ₩78,822 | +0.27% | 8만 |
|---|
| 2026.07.09 | ₩77,939 | ₩78,528 | ₩77,872 | ₩78,434 | +0.64% | 6.6만 |
|---|
| 2026.07.08 | ₩77,698 | ₩77,912 | ₩77,227 | ₩77,859 | +0.21% | 7.6만 |
|---|
| 2026.07.07 | ₩78,300 | ₩78,381 | ₩77,812 | ₩78,039 | -0.33% | 17.2만 |
|---|
| 2026.07.06 | ₩78,086 | ₩78,549 | ₩78,046 | ₩78,434 | +0.45% | 6.6만 |
|---|
| 2026.07.02 | ₩78,126 | ₩78,408 | ₩77,297 | ₩77,819 | -0.39% | 11.1만 |
|---|
| 2026.07.01 | ₩77,698 | ₩78,213 | ₩77,611 | ₩77,852 | +0.20% | 11.7만 |
|---|
| 2026.06.30 | ₩77,323 | ₩78,066 | ₩77,323 | ₩77,979 | +0.85% | 15.3만 |
|---|
| 2026.06.29 | ₩76,815 | ₩77,377 | ₩76,507 | ₩77,350 | +0.70% | 8.6만 |
|---|
| 2026.06.26 | ₩76,038 | ₩76,842 | ₩75,998 | ₩76,547 | +0.67% | 7.4만 |
|---|
| 2026.06.25 | ₩77,243 | ₩77,243 | ₩76,279 | ₩76,534 | -0.92% | 9.2만 |
|---|
| 2026.06.24 | ₩76,748 | ₩77,230 | ₩76,322 | ₩76,507 | -0.31% | 16.3만 |
|---|
| 2026.06.23 | ₩76,627 | ₩77,183 | ₩76,507 | ₩76,601 | -0.03% | 9.9만 |
|---|
| 2026.06.22 | ₩78,033 | ₩78,270 | ₩77,571 | ₩77,671 | -0.46% | 8.3만 |
|---|
| 2026.06.18 | ₩78,046 | ₩78,082 | ₩77,658 | ₩78,006 | -0.05% | 8.2만 |
|---|
| 2026.06.17 | ₩78,207 | ₩78,274 | ₩76,989 | ₩77,123 | -1.39% | 8.8만 |
|---|
| 2026.06.16 | ₩78,608 | ₩78,642 | ₩78,073 | ₩78,073 | -0.68% | 15.6만 |
|---|
| 2026.06.15 | ₩78,327 | ₩78,768 | ₩78,314 | ₩78,582 | +0.32% | 7.8만 |
|---|
| 2026.06.12 | ₩77,082 | ₩77,484 | ₩76,741 | ₩77,216 | +0.17% | 12.6만 |
|---|
| 2026.06.11 | ₩75,838 | ₩77,016 | ₩75,530 | ₩76,815 | +1.29% | 13.5만 |
|---|
| 2026.06.10 | ₩76,333 | ₩76,801 | ₩75,530 | ₩75,557 | -1.02% | 20만 |
|---|
| 2026.06.09 | ₩77,417 | ₩77,732 | ₩75,302 | ₩76,734 | -0.88% | 9.7만 |
|---|
| 2026.06.08 | ₩77,390 | ₩77,591 | ₩76,875 | ₩77,002 | -0.50% | 15.3만 |
|---|
| 2026.06.05 | ₩78,300 | ₩78,300 | ₩76,700 | ₩76,734 | -2.00% | 5.8만 |
|---|
| 2026.06.04 | ₩78,260 | ₩78,970 | ₩78,247 | ₩78,822 | +0.72% | 16.8만 |
|---|
| 2026.06.03 | ₩78,903 | ₩78,997 | ₩78,473 | ₩78,508 | -0.50% | 12.8만 |
|---|
| 2026.06.02 | ₩78,822 | ₩79,171 | ₩78,822 | ₩79,090 | +0.34% | 7.7만 |
|---|
| 2026.06.01 | ₩78,648 | ₩79,138 | ₩78,648 | ₩78,943 | +0.37% | 13.8만 |
|---|
| 2026.05.29 | ₩78,702 | ₩78,923 | ₩78,648 | ₩78,809 | +0.14% | 6.2만 |
|---|
| 2026.05.28 | ₩78,019 | ₩78,648 | ₩78,019 | ₩78,608 | +0.75% | 13.5만 |
|---|
| 2026.05.27 | ₩78,126 | ₩78,234 | ₩77,943 | ₩78,147 | +0.03% | 8.3만 |
|---|
| 2026.05.26 | ₩78,073 | ₩78,343 | ₩77,952 | ₩78,140 | +0.09% | 10.3만 |
|---|
| 2026.05.22 | ₩77,645 | ₩77,926 | ₩77,571 | ₩77,631 | -0.02% | 6.1만 |
|---|
| 2026.05.21 | ₩76,855 | ₩77,551 | ₩76,815 | ₩77,310 | +0.59% | 10.3만 |
|---|
| 2026.05.20 | ₩76,601 | ₩77,230 | ₩76,569 | ₩77,190 | +0.77% | 9.3만 |
|---|
| 2026.05.19 | ₩76,440 | ₩76,821 | ₩76,226 | ₩76,413 | -0.04% | 9만 |
|---|
| 2026.05.18 | ₩77,109 | ₩77,227 | ₩76,413 | ₩76,922 | -0.24% | 11.9만 |
|---|
| 2026.05.15 | ₩77,203 | ₩77,437 | ₩76,921 | ₩76,949 | -0.33% | 8.6만 |
|---|
| 2026.05.14 | ₩77,404 | ₩78,073 | ₩77,404 | ₩77,899 | +0.64% | 10.7만 |
|---|
| 2026.05.13 | ₩76,975 | ₩77,484 | ₩76,708 | ₩77,350 | +0.49% | 10.1만 |
|---|
| 2026.05.12 | ₩76,842 | ₩76,962 | ₩76,239 | ₩76,875 | +0.04% | 8.1만 |
|---|
| 2026.05.11 | ₩76,708 | ₩77,143 | ₩76,708 | ₩77,016 | +0.40% | 10.1만 |
|---|
| 2026.05.08 | ₩76,574 | ₩76,882 | ₩76,574 | ₩76,815 | +0.31% | 10.5만 |
|---|
| 2026.05.07 | ₩76,560 | ₩76,678 | ₩76,025 | ₩76,186 | -0.49% | 10.4만 |
|---|
| 2026.05.06 | ₩75,757 | ₩76,520 | ₩75,757 | ₩76,453 | +0.92% | 16만 |
|---|
| 2026.05.05 | ₩75,195 | ₩75,530 | ₩75,195 | ₩75,396 | +0.27% | 12.1만 |
|---|
| 2026.05.04 | ₩75,008 | ₩75,249 | ₩74,506 | ₩74,780 | -0.30% | 11.5만 |
|---|
| 2026.05.01 | ₩75,088 | ₩75,516 | ₩75,061 | ₩75,061 | -0.04% | 10.9만 |
|---|
| 2026.04.30 | ₩74,446 | ₩74,969 | ₩74,017 | ₩74,834 | +0.52% | 9.7만 |
|---|
| 2026.04.29 | ₩74,044 | ₩74,205 | ₩73,817 | ₩74,118 | +0.10% | 14만 |
|---|
| 2026.04.28 | ₩74,071 | ₩74,218 | ₩73,897 | ₩74,111 | +0.05% | 10.8만 |
|---|
| 2026.04.27 | ₩74,298 | ₩74,539 | ₩74,232 | ₩74,506 | +0.28% | 10만 |
|---|
| 2026.04.24 | ₩74,044 | ₩74,419 | ₩73,870 | ₩74,379 | +0.45% | 11.5만 |
|---|
| 2026.04.23 | ₩73,843 | ₩74,218 | ₩73,174 | ₩73,803 | -0.05% | 19만 |
|---|
| 2026.04.22 | ₩73,817 | ₩74,138 | ₩73,803 | ₩74,118 | +0.41% | 15.5만 |
|---|
| 2026.04.21 | ₩73,924 | ₩74,100 | ₩73,301 | ₩73,335 | -0.80% | 19.3만 |
|---|
| 2026.04.20 | ₩73,803 | ₩73,944 | ₩73,569 | ₩73,826 | +0.03% | 13.8만 |
|---|
| 2026.04.17 | ₩73,536 | ₩74,211 | ₩73,536 | ₩74,004 | +0.64% | 23.1만 |
|---|
| 2026.04.16 | ₩73,014 | ₩73,208 | ₩72,793 | ₩73,107 | +0.13% | 21.7만 |
|---|
| 2026.04.15 | ₩72,679 | ₩72,960 | ₩72,585 | ₩72,947 | +0.37% | 14.4만 |
|---|
| 2026.04.14 | ₩72,304 | ₩72,645 | ₩72,304 | ₩72,612 | +0.43% | 11.6만 |
|---|
| 2026.04.13 | ₩71,688 | ₩72,197 | ₩71,668 | ₩72,197 | +0.71% | 19.9만 |
|---|
| 2026.04.10 | ₩71,916 | ₩71,949 | ₩71,755 | ₩71,802 | -0.16% | 26.1만 |
|---|
| 2026.04.09 | ₩71,501 | ₩71,889 | ₩71,501 | ₩71,822 | +0.45% | 9.5만 |
|---|
| 2026.04.08 | ₩71,702 | ₩71,702 | ₩71,367 | ₩71,595 | -0.15% | 12.4만 |
|---|
| 2026.04.07 | ₩70,604 | ₩70,711 | ₩70,256 | ₩70,711 | +0.15% | 13.6만 |
|---|
| 2026.04.06 | ₩70,484 | ₩70,685 | ₩70,484 | ₩70,618 | +0.19% | 12.1만 |
|---|
| 2026.04.02 | ₩69,922 | ₩70,618 | ₩69,895 | ₩70,484 | +0.80% | 12.8만 |
|---|
| 2026.04.01 | ₩70,444 | ₩70,644 | ₩70,366 | ₩70,444 | 0.00% | 21만 |
|---|
| 2026.03.31 | ₩69,547 | ₩70,243 | ₩69,540 | ₩70,216 | +0.96% | 26.8만 |
|---|
| 2026.03.30 | ₩69,600 | ₩69,600 | ₩69,038 | ₩69,212 | -0.56% | 12.5만 |
|---|
| 2026.03.27 | ₩70,176 | ₩70,189 | ₩69,186 | ₩69,319 | -1.22% | 10.8만 |
|---|
| 2026.03.26 | ₩71,180 | ₩71,528 | ₩70,484 | ₩70,511 | -0.94% | 16.5만 |
|---|
| 2026.03.25 | ₩71,970 | ₩72,144 | ₩71,555 | ₩71,769 | -0.28% | 8.2만 |
|---|
| 2026.03.24 | ₩71,207 | ₩71,769 | ₩70,999 | ₩71,354 | +0.21% | 13.6만 |
|---|
| 2026.03.23 | ₩71,809 | ₩72,384 | ₩71,555 | ₩71,608 | -0.28% | 10.4만 |
|---|
| 2026.03.20 | ₩71,742 | ₩71,742 | ₩70,491 | ₩70,845 | -1.25% | 7만 |
|---|
| 2026.03.19 | ₩71,541 | ₩72,184 | ₩71,427 | ₩71,889 | +0.49% | 13.3만 |
|---|
| 2026.03.18 | ₩72,933 | ₩72,933 | ₩72,103 | ₩72,103 | -1.14% | 6.9만 |
|---|
| 2026.03.17 | ₩73,201 | ₩73,495 | ₩73,080 | ₩73,080 | -0.16% | 9.3만 |
|---|
| 2026.03.16 | ₩72,759 | ₩73,134 | ₩72,726 | ₩72,893 | +0.18% | 11.7만 |
|---|
| 2026.03.13 | ₩72,906 | ₩73,188 | ₩72,097 | ₩72,197 | -0.97% | 16.3만 |
|---|
| 2026.03.12 | ₩73,214 | ₩73,214 | ₩72,605 | ₩72,625 | -0.80% | 15.3만 |
|---|
| 2026.03.11 | ₩73,964 | ₩74,017 | ₩73,415 | ₩73,736 | -0.31% | 9.5만 |
|---|
| 2026.03.10 | ₩73,857 | ₩74,472 | ₩73,576 | ₩73,776 | -0.11% | 12.8만 |
|---|
| 2026.03.09 | ₩72,532 | ₩74,045 | ₩72,251 | ₩73,964 | +1.97% | 9.3만 |
|---|
| 2026.03.06 | ₩73,375 | ₩73,683 | ₩73,027 | ₩73,308 | -0.09% | 10.9만 |
|---|
| 2026.03.05 | ₩74,379 | ₩74,646 | ₩73,723 | ₩74,285 | -0.13% | 15.3만 |
|---|
| 2026.03.04 | ₩74,352 | ₩74,907 | ₩74,084 | ₩74,767 | +0.56% | 16.7만 |
|---|
| 2026.03.03 | ₩73,602 | ₩74,412 | ₩73,054 | ₩74,151 | +0.75% | 13.9만 |
|---|
| 2026.03.02 | ₩73,924 | ₩75,061 | ₩73,790 | ₩74,861 | +1.27% | 17.6만 |
|---|
| 2026.02.27 | ₩74,499 | ₩74,861 | ₩74,339 | ₩74,847 | +0.47% | 12.1만 |
|---|
| 2026.02.26 | ₩75,530 | ₩75,530 | ₩74,633 | ₩75,155 | -0.50% | 10.5만 |
|---|
| 2026.02.25 | ₩75,168 | ₩75,617 | ₩75,168 | ₩75,543 | +0.50% | 15.2만 |
|---|
| 2026.02.24 | ₩74,379 | ₩75,035 | ₩74,151 | ₩74,954 | +0.77% | 8.7만 |
|---|
| 2026.02.23 | ₩74,901 | ₩75,175 | ₩74,213 | ₩74,399 | -0.67% | 15.6만 |
|---|
| 2026.02.20 | ₩74,312 | ₩75,222 | ₩74,312 | ₩75,142 | +1.12% | 13.9만 |
|---|
| 2026.02.19 | ₩74,620 | ₩74,774 | ₩74,325 | ₩74,640 | +0.03% | 13.4만 |
|---|
| 2026.02.18 | ₩74,606 | ₩75,128 | ₩74,526 | ₩74,820 | +0.29% | 15.7만 |
|---|
| 2026.02.17 | ₩74,031 | ₩74,673 | ₩73,696 | ₩74,419 | +0.52% | 37.1만 |
|---|
| 2026.02.13 | ₩74,406 | ₩74,820 | ₩73,950 | ₩74,352 | -0.07% | 11만 |
|---|
| 2026.02.12 | ₩75,610 | ₩75,811 | ₩74,218 | ₩74,285 | -1.75% | 11.1만 |
|---|
| 2026.02.11 | ₩75,918 | ₩76,025 | ₩75,177 | ₩75,476 | -0.58% | 9.9만 |
|---|
| 2026.02.10 | ₩75,737 | ₩75,945 | ₩75,463 | ₩75,463 | -0.36% | 14.1만 |
|---|
| 2026.02.09 | ₩75,249 | ₩75,878 | ₩75,061 | ₩75,711 | +0.61% | 16.6만 |
|---|
| 2026.02.06 | ₩74,111 | ₩75,490 | ₩74,111 | ₩75,329 | +1.64% | 22.1만 |
|---|
| 2026.02.05 | ₩74,191 | ₩74,499 | ₩73,736 | ₩73,884 | -0.41% | 15.8만 |
|---|
| 2026.02.04 | ₩75,329 | ₩75,396 | ₩74,383 | ₩74,861 | -0.62% | 38.9만 |
|---|
| 2026.02.03 | ₩75,985 | ₩75,985 | ₩74,626 | ₩75,222 | -1.00% | 31.7만 |
|---|
| 2026.02.02 | ₩75,222 | ₩76,012 | ₩75,222 | ₩75,838 | +0.82% | 17.2만 |
|---|
| 2026.01.30 | ₩75,409 | ₩75,690 | ₩74,981 | ₩75,450 | +0.05% | 10.2만 |
|---|
| 2026.01.29 | ₩75,878 | ₩75,878 | ₩74,740 | ₩75,717 | -0.21% | 17.1만 |
|---|
| 2026.01.28 | ₩75,972 | ₩76,105 | ₩75,727 | ₩75,844 | -0.17% | 13.8만 |
|---|
| 2026.01.27 | ₩75,731 | ₩75,984 | ₩75,650 | ₩75,864 | +0.18% | 18만 |
|---|
| 2026.01.26 | ₩75,182 | ₩75,731 | ₩75,182 | ₩75,557 | +0.50% | 11.1만 |
|---|
| 2026.01.23 | ₩75,035 | ₩75,376 | ₩75,001 | ₩75,209 | +0.23% | 10만 |
|---|
| 2026.01.22 | ₩75,262 | ₩75,409 | ₩74,954 | ₩75,155 | -0.14% | 15.1만 |
|---|
| 2026.01.21 | ₩74,151 | ₩75,088 | ₩74,004 | ₩74,767 | +0.83% | 10.8만 |
|---|
| 2026.01.20 | ₩74,312 | ₩74,700 | ₩73,837 | ₩73,897 | -0.56% | 8.4만 |
|---|
| 2026.01.16 | ₩75,637 | ₩75,731 | ₩75,316 | ₩75,436 | -0.27% | 14.2만 |
|---|
| 2026.01.15 | ₩75,690 | ₩75,891 | ₩75,450 | ₩75,490 | -0.27% | 16.1만 |
|---|
| 2026.01.14 | ₩75,369 | ₩75,483 | ₩74,861 | ₩75,329 | -0.05% | 16.4만 |
|---|
| 2026.01.13 | ₩75,918 | ₩75,931 | ₩75,482 | ₩75,711 | -0.27% | 11.1만 |
|---|
| 2026.01.12 | ₩75,302 | ₩75,964 | ₩75,302 | ₩75,838 | +0.71% | 33.4만 |
|---|
| 2026.01.09 | ₩75,383 | ₩75,858 | ₩75,249 | ₩75,717 | +0.44% | 14.1만 |
|---|
| 2026.01.08 | ₩75,088 | ₩75,356 | ₩75,041 | ₩75,255 | +0.22% | 8.9만 |
|---|
| 2026.01.07 | ₩75,597 | ₩75,731 | ₩75,222 | ₩75,255 | -0.45% | 11.6만 |
|---|
| 2026.01.06 | ₩75,035 | ₩75,557 | ₩75,035 | ₩75,516 | +0.64% | 12.2만 |
|---|
| 2026.01.05 | ₩75,008 | ₩75,249 | ₩74,966 | ₩75,061 | +0.07% | 15.1만 |
|---|
| 2026.01.02 | ₩74,861 | ₩74,961 | ₩74,211 | ₩74,566 | -0.39% | 20.8만 |
|---|
| 2025.12.31 | ₩75,048 | ₩75,048 | ₩74,392 | ₩74,392 | -0.87% | 6.2만 |
|---|
| 2025.12.30 | ₩75,061 | ₩75,122 | ₩74,941 | ₩74,981 | -0.11% | 16.2만 |
|---|
| 2025.12.29 | ₩75,798 | ₩75,931 | ₩75,637 | ₩75,864 | +0.09% | 10.5만 |
|---|
| 2025.12.26 | ₩76,092 | ₩76,259 | ₩75,998 | ₩76,092 | 0.00% | 5.5만 |
|---|
| 2025.12.24 | ₩75,838 | ₩76,172 | ₩75,838 | ₩76,125 | +0.38% | 3.8만 |
|---|
| 2025.12.23 | ₩75,356 | ₩75,891 | ₩75,356 | ₩75,891 | +0.71% | 19.5만 |
|---|
| 2025.12.22 | ₩75,396 | ₩75,570 | ₩75,302 | ₩75,530 | +0.18% | 9.7만 |
|---|
| 2025.12.19 | ₩74,539 | ₩75,108 | ₩74,539 | ₩75,055 | +0.69% | 63.4만 |
|---|
| 2025.12.18 | ₩74,325 | ₩74,854 | ₩74,258 | ₩74,352 | +0.04% | 12.6만 |
|---|
| 2025.12.17 | ₩74,780 | ₩74,780 | ₩73,810 | ₩73,857 | -1.24% | 13.8만 |
|---|
| 2025.12.16 | ₩74,646 | ₩74,882 | ₩74,238 | ₩74,646 | 0.00% | 13.2만 |
|---|
| 2025.12.15 | ₩75,342 | ₩75,356 | ₩74,740 | ₩74,901 | -0.59% | 9.3만 |
|---|
| 2025.12.12 | ₩75,664 | ₩75,757 | ₩74,713 | ₩74,968 | -0.92% | 13.7만 |
|---|
| 2025.12.11 | ₩75,450 | ₩75,804 | ₩75,061 | ₩75,798 | +0.46% | 11.7만 |
|---|
| 2025.12.10 | ₩75,075 | ₩75,757 | ₩74,994 | ₩75,650 | +0.77% | 15만 |
|---|
| 2025.12.09 | ₩75,021 | ₩75,383 | ₩75,021 | ₩75,142 | +0.16% | 16.5만 |
|---|
| 2025.12.08 | ₩75,516 | ₩75,516 | ₩74,981 | ₩75,195 | -0.43% | 14.1만 |
|---|
| 2025.12.05 | ₩75,450 | ₩75,704 | ₩75,329 | ₩75,450 | 0.00% | 11.4만 |
|---|
| 2025.12.04 | ₩75,409 | ₩75,409 | ₩74,968 | ₩75,276 | -0.18% | 10.9만 |
|---|
| 2025.12.03 | ₩74,794 | ₩75,342 | ₩74,794 | ₩75,209 | +0.55% | 10만 |
|---|
| 2025.12.02 | ₩74,968 | ₩75,209 | ₩74,740 | ₩74,954 | -0.02% | 13.4만 |
|---|
| 2025.12.01 | ₩74,780 | ₩75,130 | ₩74,727 | ₩74,847 | +0.09% | 9.6만 |
|---|
| 2025.11.28 | ₩74,954 | ₩75,182 | ₩74,925 | ₩75,168 | +0.29% | 3.3만 |
|---|
| 2025.11.26 | ₩74,566 | ₩74,981 | ₩74,519 | ₩74,780 | +0.29% | 11.1만 |
|---|
| 2025.11.25 | ₩73,562 | ₩74,365 | ₩73,188 | ₩74,258 | +0.95% | 10.6만 |
|---|
| 2025.11.24 | ₩72,840 | ₩73,710 | ₩72,840 | ₩73,576 | +1.01% | 10.8만 |
|---|
| 2025.11.21 | ₩72,023 | ₩73,102 | ₩71,608 | ₩72,485 | +0.64% | 22.1만 |
|---|
| 2025.11.20 | ₩74,044 | ₩74,294 | ₩71,742 | ₩71,775 | -3.06% | 16.5만 |
|---|
| 2025.11.19 | ₩72,692 | ₩73,379 | ₩72,478 | ₩72,902 | +0.29% | 15.5만 |
|---|
| 2025.11.18 | ₩72,799 | ₩73,147 | ₩72,264 | ₩72,666 | -0.18% | 14.4만 |
|---|
| 2025.11.17 | ₩73,763 | ₩74,126 | ₩72,893 | ₩73,241 | -0.71% | 10.2만 |
|---|
| 2025.11.14 | ₩73,134 | ₩74,325 | ₩72,973 | ₩73,910 | +1.06% | 25.9만 |
|---|
| 2025.11.13 | ₩74,834 | ₩74,928 | ₩73,803 | ₩73,930 | -1.21% | 13.1만 |
|---|
| 2025.11.12 | ₩75,289 | ₩75,326 | ₩74,957 | ₩75,168 | -0.16% | 8.4만 |
|---|
| 2025.11.11 | ₩74,861 | ₩75,209 | ₩74,697 | ₩75,115 | +0.34% | 12만 |
|---|
| 2025.11.10 | ₩74,459 | ₩75,061 | ₩74,312 | ₩74,954 | +0.67% | 26.5만 |
|---|
| 2025.11.07 | ₩73,469 | ₩73,830 | ₩72,786 | ₩73,830 | +0.49% | 9.3만 |
|---|
| 2025.11.06 | ₩74,526 | ₩74,539 | ₩73,617 | ₩73,750 | -1.04% | 13.2만 |
|---|
| 2025.11.05 | ₩74,258 | ₩74,928 | ₩74,218 | ₩74,580 | +0.43% | 10.8만 |
|---|
| 2025.11.04 | ₩74,312 | ₩74,807 | ₩74,245 | ₩74,312 | 0.00% | 12.3만 |
|---|
| 2025.11.03 | ₩75,436 | ₩75,450 | ₩74,867 | ₩75,195 | -0.32% | 11.3만 |
|---|
| 2025.10.31 | ₩75,476 | ₩75,476 | ₩74,780 | ₩75,075 | -0.53% | 15.7만 |
|---|
| 2025.10.30 | ₩75,168 | ₩75,450 | ₩74,820 | ₩74,820 | -0.46% | 15.3만 |
|---|
| 2025.10.29 | ₩75,811 | ₩75,905 | ₩75,229 | ₩75,610 | -0.26% | 13.2만 |
|---|
| 2025.10.28 | ₩75,624 | ₩75,824 | ₩75,391 | ₩75,617 | -0.01% | 15.6만 |
|---|
| 2025.10.27 | ₩75,182 | ₩75,463 | ₩75,021 | ₩75,409 | +0.30% | 11만 |
|---|
| 2025.10.24 | ₩74,325 | ₩74,673 | ₩74,325 | ₩74,486 | +0.22% | 10만 |
|---|
| 2025.10.23 | ₩73,482 | ₩74,041 | ₩73,482 | ₩73,930 | +0.61% | 15.3만 |
|---|
| 2025.10.22 | ₩73,884 | ₩73,950 | ₩73,027 | ₩73,482 | -0.54% | 11.4만 |
|---|
| 2025.10.21 | ₩73,830 | ₩74,060 | ₩73,790 | ₩73,884 | +0.07% | 9.3만 |
|---|
| 2025.10.20 | ₩73,442 | ₩73,991 | ₩73,442 | ₩73,884 | +0.60% | 10.9만 |
|---|
| 2025.10.17 | ₩72,425 | ₩73,281 | ₩72,425 | ₩73,094 | +0.92% | 30.9만 |
|---|
| 2025.10.16 | ₩73,362 | ₩73,602 | ₩72,358 | ₩72,732 | -0.86% | 21.5만 |
|---|
| 2025.10.15 | ₩73,428 | ₩73,750 | ₩72,585 | ₩73,228 | -0.27% | 22.7만 |
|---|
| 2025.10.14 | ₩72,277 | ₩73,268 | ₩71,909 | ₩72,893 | +0.85% | 13.5만 |
|---|
| 2025.10.13 | ₩72,813 | ₩73,127 | ₩72,600 | ₩73,000 | +0.26% | 13.7만 |
|---|
| 2025.10.10 | ₩73,870 | ₩74,178 | ₩71,876 | ₩71,876 | -2.70% | 23.8만 |
|---|