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 | ₩81,300 | ₩81,608 | ₩81,206 | ₩81,514 | +0.26% | 7.9만 |
| 2026.10.08 | ₩80,978 | ₩81,340 | ₩80,750 | ₩81,058 | +0.10% | 10.9만 |
| 2026.10.07 | ₩81,219 | ₩81,434 | ₩81,032 | ₩81,380 | +0.20% | 10.1만 |
| 2026.10.06 | ₩81,501 | ₩81,861 | ₩81,501 | ₩81,582 | +0.10% | 7.6만 |
| 2026.10.05 | ₩80,549 | ₩81,313 | ₩80,549 | ₩81,139 | +0.73% | 8.1만 |
| 2026.10.02 | ₩80,623 | ₩80,911 | ₩80,361 | ₩80,549 | -0.09% | 26.6만 |
| 2026.10.01 | ₩80,012 | ₩80,160 | ₩79,530 | ₩79,959 | -0.07% | 9.7만 |
| 2026.09.30 | ₩80,254 | ₩80,556 | ₩79,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,811 |
| -0.55% |
| 14.8만 |
| 2026.09.29 | ₩80,415 | ₩80,415 | ₩79,851 | ₩80,026 | -0.48% | 8.3만 |
|---|
| 2026.09.28 | ₩80,549 | ₩80,589 | ₩80,006 | ₩80,173 | -0.47% | 6.9만 |
|---|
| 2026.09.25 | ₩80,495 | ₩80,849 | ₩80,301 | ₩80,804 | +0.38% | 7.4만 |
|---|
| 2026.09.24 | ₩80,066 | ₩80,522 | ₩79,952 | ₩80,375 | +0.39% | 6.2만 |
|---|
| 2026.09.23 | ₩80,951 | ₩80,951 | ₩80,328 | ₩80,375 | -0.71% | 9.7만 |
|---|
| 2026.09.22 | ₩81,099 | ₩81,206 | ₩80,938 | ₩81,018 | -0.10% | 19.4만 |
|---|
| 2026.09.21 | ₩80,240 | ₩81,152 | ₩80,240 | ₩81,005 | +0.95% | 10.1만 |
|---|
| 2026.09.18 | ₩79,717 | ₩79,851 | ₩79,489 | ₩79,805 | +0.11% | 7.8만 |
|---|
| 2026.09.17 | ₩79,798 | ₩79,798 | ₩79,476 | ₩79,691 | -0.13% | 6.8만 |
|---|
| 2026.09.16 | ₩79,395 | ₩79,558 | ₩78,390 | ₩78,846 | -0.69% | 8.6만 |
|---|
| 2026.09.15 | ₩79,369 | ₩79,463 | ₩79,059 | ₩79,141 | -0.29% | 5.8만 |
|---|
| 2026.09.14 | ₩79,315 | ₩79,810 | ₩79,261 | ₩79,503 | +0.24% | 9.7만 |
|---|
| 2026.09.11 | ₩79,912 | ₩80,093 | ₩79,825 | ₩79,892 | -0.03% | 5만 |
|---|
| 2026.09.10 | ₩79,288 | ₩79,409 | ₩79,087 | ₩79,194 | -0.12% | 6.2만 |
|---|
| 2026.09.09 | ₩79,851 | ₩79,865 | ₩79,577 | ₩79,637 | -0.27% | 12.4만 |
|---|
| 2026.09.08 | ₩80,468 | ₩80,468 | ₩79,999 | ₩80,039 | -0.53% | 6만 |
|---|
| 2026.09.04 | ₩80,683 | ₩80,777 | ₩80,375 | ₩80,495 | -0.23% | 6.1만 |
|---|
| 2026.09.03 | ₩80,227 | ₩80,904 | ₩80,227 | ₩80,831 | +0.75% | 5.3만 |
|---|
| 2026.09.02 | ₩79,637 | ₩80,106 | ₩79,610 | ₩79,959 | +0.40% | 7.3만 |
|---|
| 2026.09.01 | ₩79,623 | ₩79,932 | ₩79,469 | ₩79,583 | -0.05% | 8.9만 |
|---|
| 2026.08.31 | ₩80,200 | ₩80,254 | ₩79,937 | ₩80,133 | -0.08% | 12.8만 |
|---|
| 2026.08.28 | ₩80,723 | ₩81,045 | ₩80,348 | ₩80,401 | -0.40% | 6.6만 |
|---|
| 2026.08.27 | ₩80,381 | ₩80,723 | ₩80,200 | ₩80,603 | +0.28% | 9.5만 |
|---|
| 2026.08.26 | ₩79,878 | ₩80,200 | ₩79,878 | ₩80,053 | +0.22% | 8.1만 |
|---|
| 2026.08.25 | ₩80,079 | ₩80,160 | ₩79,771 | ₩80,039 | -0.05% | 9.7만 |
|---|
| 2026.08.24 | ₩79,892 | ₩80,006 | ₩79,677 | ₩79,851 | -0.05% | 8.1만 |
|---|
| 2026.08.21 | ₩80,160 | ₩80,256 | ₩79,932 | ₩80,026 | -0.17% | 8.1만 |
|---|
| 2026.08.20 | ₩80,066 | ₩80,256 | ₩79,664 | ₩79,697 | -0.46% | 7.9만 |
|---|
| 2026.08.19 | ₩80,603 | ₩80,723 | ₩80,307 | ₩80,388 | -0.27% | 8.8만 |
|---|
| 2026.08.18 | ₩80,321 | ₩80,421 | ₩80,160 | ₩80,200 | -0.15% | 6만 |
|---|
| 2026.08.17 | ₩81,126 | ₩81,206 | ₩80,750 | ₩80,750 | -0.46% | 9.4만 |
|---|
| 2026.08.14 | ₩81,273 | ₩81,435 | ₩81,079 | ₩81,152 | -0.15% | 8.4만 |
|---|
| 2026.08.13 | ₩81,032 | ₩81,474 | ₩80,978 | ₩81,313 | +0.35% | 7.9만 |
|---|
| 2026.08.12 | ₩80,898 | ₩80,904 | ₩80,670 | ₩80,763 | -0.17% | 10.4만 |
|---|
| 2026.08.11 | ₩80,978 | ₩80,978 | ₩80,482 | ₩80,502 | -0.59% | 11.1만 |
|---|
| 2026.08.10 | ₩80,831 | ₩80,991 | ₩80,723 | ₩80,804 | -0.03% | 20.2만 |
|---|
| 2026.08.07 | ₩80,629 | ₩80,924 | ₩80,489 | ₩80,844 | +0.27% | 8.9만 |
|---|
| 2026.08.06 | ₩80,495 | ₩80,710 | ₩80,267 | ₩80,348 | -0.18% | 44.6만 |
|---|
| 2026.08.05 | ₩81,126 | ₩81,193 | ₩80,482 | ₩80,509 | -0.76% | 8.8만 |
|---|
| 2026.08.04 | ₩79,516 | ₩80,877 | ₩79,516 | ₩80,629 | +1.40% | 10.7만 |
|---|
| 2026.08.03 | ₩78,336 | ₩79,328 | ₩78,336 | ₩79,235 | +1.15% | 7.5만 |
|---|
| 2026.07.31 | ₩77,974 | ₩78,309 | ₩77,156 | ₩78,108 | +0.17% | 9.4만 |
|---|
| 2026.07.30 | ₩76,914 | ₩77,639 | ₩76,861 | ₩77,531 | +0.80% | 8.4만 |
|---|
| 2026.07.29 | ₩77,290 | ₩77,625 | ₩76,257 | ₩76,324 | -1.25% | 16.8만 |
|---|
| 2026.07.28 | ₩77,330 | ₩77,665 | ₩77,008 | ₩77,431 | +0.13% | 8.5만 |
|---|
| 2026.07.27 | ₩77,947 | ₩77,947 | ₩76,975 | ₩77,290 | -0.84% | 7.3만 |
|---|
| 2026.07.24 | ₩77,263 | ₩77,739 | ₩77,129 | ₩77,290 | +0.03% | 8.2만 |
|---|
| 2026.07.23 | ₩77,236 | ₩77,592 | ₩76,941 | ₩77,209 | -0.03% | 8.2만 |
|---|
| 2026.07.22 | ₩78,041 | ₩78,430 | ₩78,041 | ₩78,162 | +0.15% | 6.2만 |
|---|
| 2026.07.21 | ₩77,987 | ₩78,323 | ₩77,846 | ₩78,229 | +0.31% | 10.3만 |
|---|
| 2026.07.20 | ₩78,081 | ₩78,188 | ₩77,570 | ₩77,585 | -0.64% | 8.2만 |
|---|
| 2026.07.17 | ₩77,518 | ₩78,142 | ₩77,494 | ₩77,706 | +0.24% | 9.6만 |
|---|
| 2026.07.16 | ₩78,685 | ₩78,893 | ₩78,229 | ₩78,470 | -0.27% | 7.8만 |
|---|
| 2026.07.15 | ₩78,846 | ₩79,008 | ₩78,470 | ₩78,913 | +0.09% | 12.1만 |
|---|
| 2026.07.14 | ₩78,604 | ₩78,765 | ₩78,443 | ₩78,644 | +0.05% | 12.2만 |
|---|
| 2026.07.13 | ₩78,631 | ₩78,832 | ₩78,229 | ₩78,336 | -0.38% | 10.7만 |
|---|
| 2026.07.10 | ₩78,765 | ₩79,007 | ₩78,363 | ₩78,980 | +0.27% | 8만 |
|---|
| 2026.07.09 | ₩78,095 | ₩78,685 | ₩78,028 | ₩78,591 | +0.64% | 6.6만 |
|---|
| 2026.07.08 | ₩77,853 | ₩78,068 | ₩77,381 | ₩78,014 | +0.21% | 7.6만 |
|---|
| 2026.07.07 | ₩78,457 | ₩78,537 | ₩77,967 | ₩78,195 | -0.33% | 17.2만 |
|---|
| 2026.07.06 | ₩78,242 | ₩78,706 | ₩78,202 | ₩78,591 | +0.45% | 6.6만 |
|---|
| 2026.07.02 | ₩78,282 | ₩78,564 | ₩77,451 | ₩77,974 | -0.39% | 11.1만 |
|---|
| 2026.07.01 | ₩77,853 | ₩78,370 | ₩77,766 | ₩78,007 | +0.20% | 11.7만 |
|---|
| 2026.06.30 | ₩77,478 | ₩78,222 | ₩77,478 | ₩78,135 | +0.85% | 15.3만 |
|---|
| 2026.06.29 | ₩76,968 | ₩77,531 | ₩76,660 | ₩77,504 | +0.70% | 8.6만 |
|---|
| 2026.06.26 | ₩76,190 | ₩76,995 | ₩76,150 | ₩76,700 | +0.67% | 7.4만 |
|---|
| 2026.06.25 | ₩77,397 | ₩77,397 | ₩76,432 | ₩76,686 | -0.92% | 9.2만 |
|---|
| 2026.06.24 | ₩76,901 | ₩77,384 | ₩76,474 | ₩76,660 | -0.31% | 16.3만 |
|---|
| 2026.06.23 | ₩76,780 | ₩77,337 | ₩76,660 | ₩76,753 | -0.03% | 9.9만 |
|---|
| 2026.06.22 | ₩78,188 | ₩78,426 | ₩77,726 | ₩77,826 | -0.46% | 8.3만 |
|---|
| 2026.06.18 | ₩78,202 | ₩78,238 | ₩77,813 | ₩78,162 | -0.05% | 8.2만 |
|---|
| 2026.06.17 | ₩78,363 | ₩78,430 | ₩77,142 | ₩77,276 | -1.39% | 8.8만 |
|---|
| 2026.06.16 | ₩78,765 | ₩78,799 | ₩78,229 | ₩78,229 | -0.68% | 15.6만 |
|---|
| 2026.06.15 | ₩78,484 | ₩78,925 | ₩78,470 | ₩78,738 | +0.32% | 7.8만 |
|---|
| 2026.06.12 | ₩77,236 | ₩77,639 | ₩76,894 | ₩77,370 | +0.17% | 12.6만 |
|---|
| 2026.06.11 | ₩75,989 | ₩77,169 | ₩75,681 | ₩76,968 | +1.29% | 13.5만 |
|---|
| 2026.06.10 | ₩76,485 | ₩76,955 | ₩75,681 | ₩75,707 | -1.02% | 20만 |
|---|
| 2026.06.09 | ₩77,572 | ₩77,887 | ₩75,453 | ₩76,888 | -0.88% | 9.7만 |
|---|
| 2026.06.08 | ₩77,545 | ₩77,746 | ₩77,028 | ₩77,156 | -0.50% | 15.3만 |
|---|
| 2026.06.05 | ₩78,457 | ₩78,457 | ₩76,853 | ₩76,888 | -2.00% | 5.8만 |
|---|
| 2026.06.04 | ₩78,416 | ₩79,127 | ₩78,403 | ₩78,980 | +0.72% | 16.8만 |
|---|
| 2026.06.03 | ₩79,060 | ₩79,154 | ₩78,630 | ₩78,665 | -0.50% | 12.8만 |
|---|
| 2026.06.02 | ₩78,980 | ₩79,328 | ₩78,980 | ₩79,248 | +0.34% | 7.7만 |
|---|
| 2026.06.01 | ₩78,805 | ₩79,296 | ₩78,805 | ₩79,100 | +0.37% | 13.8만 |
|---|
| 2026.05.29 | ₩78,859 | ₩79,080 | ₩78,805 | ₩78,966 | +0.14% | 6.2만 |
|---|
| 2026.05.28 | ₩78,175 | ₩78,805 | ₩78,175 | ₩78,765 | +0.75% | 13.5만 |
|---|
| 2026.05.27 | ₩78,282 | ₩78,390 | ₩78,099 | ₩78,302 | +0.03% | 8.3만 |
|---|
| 2026.05.26 | ₩78,229 | ₩78,500 | ₩78,108 | ₩78,296 | +0.09% | 10.3만 |
|---|
| 2026.05.22 | ₩77,800 | ₩78,081 | ₩77,726 | ₩77,786 | -0.02% | 6.1만 |
|---|
| 2026.05.21 | ₩77,008 | ₩77,706 | ₩76,968 | ₩77,464 | +0.59% | 10.3만 |
|---|
| 2026.05.20 | ₩76,753 | ₩77,384 | ₩76,721 | ₩77,344 | +0.77% | 9.3만 |
|---|
| 2026.05.19 | ₩76,593 | ₩76,975 | ₩76,378 | ₩76,566 | -0.04% | 9만 |
|---|
| 2026.05.18 | ₩77,263 | ₩77,381 | ₩76,566 | ₩77,075 | -0.24% | 11.9만 |
|---|
| 2026.05.15 | ₩77,357 | ₩77,592 | ₩77,074 | ₩77,102 | -0.33% | 8.6만 |
|---|
| 2026.05.14 | ₩77,558 | ₩78,229 | ₩77,558 | ₩78,054 | +0.64% | 10.7만 |
|---|
| 2026.05.13 | ₩77,129 | ₩77,639 | ₩76,861 | ₩77,504 | +0.49% | 10.1만 |
|---|
| 2026.05.12 | ₩76,995 | ₩77,116 | ₩76,391 | ₩77,028 | +0.04% | 8.1만 |
|---|
| 2026.05.11 | ₩76,861 | ₩77,297 | ₩76,861 | ₩77,169 | +0.40% | 10.1만 |
|---|
| 2026.05.08 | ₩76,727 | ₩77,035 | ₩76,727 | ₩76,968 | +0.31% | 10.5만 |
|---|
| 2026.05.07 | ₩76,713 | ₩76,831 | ₩76,177 | ₩76,338 | -0.49% | 10.4만 |
|---|
| 2026.05.06 | ₩75,909 | ₩76,673 | ₩75,909 | ₩76,606 | +0.92% | 16만 |
|---|
| 2026.05.05 | ₩75,345 | ₩75,681 | ₩75,345 | ₩75,546 | +0.27% | 12.1만 |
|---|
| 2026.05.04 | ₩75,157 | ₩75,399 | ₩74,655 | ₩74,929 | -0.30% | 11.5만 |
|---|
| 2026.05.01 | ₩75,238 | ₩75,667 | ₩75,211 | ₩75,211 | -0.04% | 10.9만 |
|---|
| 2026.04.30 | ₩74,594 | ₩75,119 | ₩74,165 | ₩74,983 | +0.52% | 9.7만 |
|---|
| 2026.04.29 | ₩74,192 | ₩74,353 | ₩73,964 | ₩74,266 | +0.10% | 14만 |
|---|
| 2026.04.28 | ₩74,219 | ₩74,366 | ₩74,044 | ₩74,259 | +0.05% | 10.8만 |
|---|
| 2026.04.27 | ₩74,447 | ₩74,688 | ₩74,380 | ₩74,655 | +0.28% | 10만 |
|---|
| 2026.04.24 | ₩74,192 | ₩74,567 | ₩74,018 | ₩74,527 | +0.45% | 11.5만 |
|---|
| 2026.04.23 | ₩73,991 | ₩74,366 | ₩73,320 | ₩73,950 | -0.05% | 19만 |
|---|
| 2026.04.22 | ₩73,964 | ₩74,286 | ₩73,950 | ₩74,266 | +0.41% | 15.5만 |
|---|
| 2026.04.21 | ₩74,071 | ₩74,248 | ₩73,448 | ₩73,481 | -0.80% | 19.3만 |
|---|
| 2026.04.20 | ₩73,950 | ₩74,091 | ₩73,716 | ₩73,973 | +0.03% | 13.8만 |
|---|
| 2026.04.17 | ₩73,682 | ₩74,360 | ₩73,682 | ₩74,152 | +0.64% | 23.1만 |
|---|
| 2026.04.16 | ₩73,159 | ₩73,354 | ₩72,938 | ₩73,253 | +0.13% | 21.7만 |
|---|
| 2026.04.15 | ₩72,824 | ₩73,106 | ₩72,730 | ₩73,092 | +0.37% | 14.4만 |
|---|
| 2026.04.14 | ₩72,448 | ₩72,790 | ₩72,448 | ₩72,757 | +0.43% | 11.6만 |
|---|
| 2026.04.13 | ₩71,831 | ₩72,341 | ₩71,811 | ₩72,341 | +0.71% | 19.9만 |
|---|
| 2026.04.10 | ₩72,059 | ₩72,093 | ₩71,899 | ₩71,945 | -0.16% | 26.1만 |
|---|
| 2026.04.09 | ₩71,644 | ₩72,033 | ₩71,644 | ₩71,966 | +0.45% | 9.5만 |
|---|
| 2026.04.08 | ₩71,845 | ₩71,845 | ₩71,510 | ₩71,738 | -0.15% | 12.4만 |
|---|
| 2026.04.07 | ₩70,745 | ₩70,852 | ₩70,396 | ₩70,852 | +0.15% | 13.6만 |
|---|
| 2026.04.06 | ₩70,624 | ₩70,826 | ₩70,624 | ₩70,759 | +0.19% | 12.1만 |
|---|
| 2026.04.02 | ₩70,061 | ₩70,759 | ₩70,034 | ₩70,624 | +0.80% | 12.8만 |
|---|
| 2026.04.01 | ₩70,584 | ₩70,785 | ₩70,506 | ₩70,584 | 0.00% | 21만 |
|---|
| 2026.03.31 | ₩69,686 | ₩70,383 | ₩69,679 | ₩70,356 | +0.96% | 26.8만 |
|---|
| 2026.03.30 | ₩69,739 | ₩69,739 | ₩69,176 | ₩69,350 | -0.56% | 12.5만 |
|---|
| 2026.03.27 | ₩70,316 | ₩70,329 | ₩69,324 | ₩69,458 | -1.22% | 10.8만 |
|---|
| 2026.03.26 | ₩71,322 | ₩71,671 | ₩70,624 | ₩70,651 | -0.94% | 16.5만 |
|---|
| 2026.03.25 | ₩72,113 | ₩72,287 | ₩71,697 | ₩71,912 | -0.28% | 8.2만 |
|---|
| 2026.03.24 | ₩71,349 | ₩71,912 | ₩71,141 | ₩71,496 | +0.21% | 13.6만 |
|---|
| 2026.03.23 | ₩71,952 | ₩72,529 | ₩71,697 | ₩71,751 | -0.28% | 10.4만 |
|---|
| 2026.03.20 | ₩71,885 | ₩71,885 | ₩70,631 | ₩70,987 | -1.25% | 7만 |
|---|
| 2026.03.19 | ₩71,684 | ₩72,328 | ₩71,570 | ₩72,033 | +0.49% | 13.3만 |
|---|
| 2026.03.18 | ₩73,079 | ₩73,079 | ₩72,247 | ₩72,247 | -1.14% | 6.9만 |
|---|
| 2026.03.17 | ₩73,347 | ₩73,642 | ₩73,226 | ₩73,226 | -0.16% | 9.3만 |
|---|
| 2026.03.16 | ₩72,904 | ₩73,280 | ₩72,871 | ₩73,038 | +0.18% | 11.7만 |
|---|
| 2026.03.13 | ₩73,052 | ₩73,334 | ₩72,241 | ₩72,341 | -0.97% | 16.3만 |
|---|
| 2026.03.12 | ₩73,360 | ₩73,360 | ₩72,750 | ₩72,770 | -0.80% | 15.3만 |
|---|
| 2026.03.11 | ₩74,111 | ₩74,165 | ₩73,562 | ₩73,883 | -0.31% | 9.5만 |
|---|
| 2026.03.10 | ₩74,004 | ₩74,621 | ₩73,722 | ₩73,924 | -0.11% | 12.8만 |
|---|
| 2026.03.09 | ₩72,676 | ₩74,193 | ₩72,395 | ₩74,111 | +1.97% | 9.3만 |
|---|
| 2026.03.06 | ₩73,521 | ₩73,830 | ₩73,173 | ₩73,454 | -0.09% | 10.9만 |
|---|
| 2026.03.05 | ₩74,527 | ₩74,795 | ₩73,870 | ₩74,433 | -0.13% | 15.3만 |
|---|
| 2026.03.04 | ₩74,500 | ₩75,057 | ₩74,232 | ₩74,916 | +0.56% | 16.7만 |
|---|
| 2026.03.03 | ₩73,749 | ₩74,561 | ₩73,199 | ₩74,299 | +0.75% | 13.9만 |
|---|
| 2026.03.02 | ₩74,071 | ₩75,211 | ₩73,937 | ₩75,010 | +1.27% | 17.6만 |
|---|
| 2026.02.27 | ₩74,648 | ₩75,010 | ₩74,487 | ₩74,997 | +0.47% | 12.1만 |
|---|
| 2026.02.26 | ₩75,681 | ₩75,681 | ₩74,782 | ₩75,305 | -0.50% | 10.5만 |
|---|
| 2026.02.25 | ₩75,318 | ₩75,768 | ₩75,318 | ₩75,694 | +0.50% | 15.2만 |
|---|
| 2026.02.24 | ₩74,527 | ₩75,184 | ₩74,299 | ₩75,104 | +0.77% | 8.7만 |
|---|
| 2026.02.23 | ₩75,050 | ₩75,325 | ₩74,361 | ₩74,547 | -0.67% | 15.6만 |
|---|
| 2026.02.20 | ₩74,460 | ₩75,372 | ₩74,460 | ₩75,292 | +1.12% | 13.9만 |
|---|
| 2026.02.19 | ₩74,769 | ₩74,923 | ₩74,474 | ₩74,789 | +0.03% | 13.4만 |
|---|
| 2026.02.18 | ₩74,755 | ₩75,278 | ₩74,675 | ₩74,970 | +0.29% | 15.7만 |
|---|
| 2026.02.17 | ₩74,178 | ₩74,822 | ₩73,843 | ₩74,567 | +0.52% | 37.1만 |
|---|
| 2026.02.13 | ₩74,554 | ₩74,970 | ₩74,098 | ₩74,500 | -0.07% | 11만 |
|---|
| 2026.02.12 | ₩75,761 | ₩75,962 | ₩74,366 | ₩74,433 | -1.75% | 11.1만 |
|---|
| 2026.02.11 | ₩76,069 | ₩76,177 | ₩75,326 | ₩75,627 | -0.58% | 9.9만 |
|---|
| 2026.02.10 | ₩75,888 | ₩76,096 | ₩75,613 | ₩75,613 | -0.36% | 14.1만 |
|---|
| 2026.02.09 | ₩75,399 | ₩76,029 | ₩75,211 | ₩75,862 | +0.61% | 16.6만 |
|---|
| 2026.02.06 | ₩74,259 | ₩75,640 | ₩74,259 | ₩75,479 | +1.64% | 22.1만 |
|---|
| 2026.02.05 | ₩74,339 | ₩74,648 | ₩73,883 | ₩74,031 | -0.41% | 15.8만 |
|---|
| 2026.02.04 | ₩75,479 | ₩75,546 | ₩74,531 | ₩75,010 | -0.62% | 38.9만 |
|---|
| 2026.02.03 | ₩76,137 | ₩76,137 | ₩74,775 | ₩75,372 | -1.00% | 31.7만 |
|---|
| 2026.02.02 | ₩75,372 | ₩76,163 | ₩75,372 | ₩75,989 | +0.82% | 17.2만 |
|---|
| 2026.01.30 | ₩75,560 | ₩75,841 | ₩75,131 | ₩75,600 | +0.05% | 10.2만 |
|---|
| 2026.01.29 | ₩76,029 | ₩76,029 | ₩74,889 | ₩75,868 | -0.21% | 17.1만 |
|---|
| 2026.01.28 | ₩76,123 | ₩76,257 | ₩75,878 | ₩75,996 | -0.17% | 13.8만 |
|---|
| 2026.01.27 | ₩75,882 | ₩76,135 | ₩75,801 | ₩76,016 | +0.18% | 18만 |
|---|
| 2026.01.26 | ₩75,332 | ₩75,882 | ₩75,332 | ₩75,707 | +0.50% | 11.1만 |
|---|
| 2026.01.23 | ₩75,184 | ₩75,526 | ₩75,151 | ₩75,359 | +0.23% | 10만 |
|---|
| 2026.01.22 | ₩75,412 | ₩75,560 | ₩75,104 | ₩75,305 | -0.14% | 15.1만 |
|---|
| 2026.01.21 | ₩74,299 | ₩75,238 | ₩74,152 | ₩74,916 | +0.83% | 10.8만 |
|---|
| 2026.01.20 | ₩74,460 | ₩74,849 | ₩73,984 | ₩74,044 | -0.56% | 8.4만 |
|---|
| 2026.01.16 | ₩75,788 | ₩75,882 | ₩75,466 | ₩75,587 | -0.27% | 14.2만 |
|---|
| 2026.01.15 | ₩75,841 | ₩76,043 | ₩75,600 | ₩75,640 | -0.27% | 16.1만 |
|---|
| 2026.01.14 | ₩75,520 | ₩75,634 | ₩75,010 | ₩75,479 | -0.05% | 16.4만 |
|---|
| 2026.01.13 | ₩76,069 | ₩76,083 | ₩75,632 | ₩75,862 | -0.27% | 11.1만 |
|---|
| 2026.01.12 | ₩75,453 | ₩76,115 | ₩75,453 | ₩75,989 | +0.71% | 33.4만 |
|---|
| 2026.01.09 | ₩75,533 | ₩76,009 | ₩75,399 | ₩75,868 | +0.44% | 14.1만 |
|---|
| 2026.01.08 | ₩75,238 | ₩75,506 | ₩75,191 | ₩75,406 | +0.22% | 8.9만 |
|---|
| 2026.01.07 | ₩75,748 | ₩75,882 | ₩75,372 | ₩75,406 | -0.45% | 11.6만 |
|---|
| 2026.01.06 | ₩75,184 | ₩75,707 | ₩75,184 | ₩75,667 | +0.64% | 12.2만 |
|---|
| 2026.01.05 | ₩75,157 | ₩75,399 | ₩75,116 | ₩75,211 | +0.07% | 15.1만 |
|---|
| 2026.01.02 | ₩75,010 | ₩75,111 | ₩74,360 | ₩74,715 | -0.39% | 20.8만 |
|---|
| 2025.12.31 | ₩75,198 | ₩75,198 | ₩74,541 | ₩74,541 | -0.87% | 6.2만 |
|---|
| 2025.12.30 | ₩75,211 | ₩75,271 | ₩75,090 | ₩75,131 | -0.11% | 16.2만 |
|---|
| 2025.12.29 | ₩75,949 | ₩76,083 | ₩75,788 | ₩76,016 | +0.09% | 10.5만 |
|---|
| 2025.12.26 | ₩76,244 | ₩76,411 | ₩76,150 | ₩76,244 | 0.00% | 5.5만 |
|---|
| 2025.12.24 | ₩75,989 | ₩76,324 | ₩75,989 | ₩76,277 | +0.38% | 3.8만 |
|---|
| 2025.12.23 | ₩75,506 | ₩76,043 | ₩75,506 | ₩76,043 | +0.71% | 19.5만 |
|---|
| 2025.12.22 | ₩75,546 | ₩75,721 | ₩75,453 | ₩75,681 | +0.18% | 9.7만 |
|---|
| 2025.12.19 | ₩74,688 | ₩75,258 | ₩74,688 | ₩75,204 | +0.69% | 63.4만 |
|---|
| 2025.12.18 | ₩74,474 | ₩75,003 | ₩74,406 | ₩74,500 | +0.04% | 12.6만 |
|---|
| 2025.12.17 | ₩74,929 | ₩74,929 | ₩73,957 | ₩74,004 | -1.24% | 13.8만 |
|---|
| 2025.12.16 | ₩74,795 | ₩75,031 | ₩74,386 | ₩74,795 | 0.00% | 13.2만 |
|---|
| 2025.12.15 | ₩75,493 | ₩75,506 | ₩74,889 | ₩75,050 | -0.59% | 9.3만 |
|---|
| 2025.12.12 | ₩75,815 | ₩75,909 | ₩74,862 | ₩75,117 | -0.92% | 13.7만 |
|---|
| 2025.12.11 | ₩75,600 | ₩75,955 | ₩75,211 | ₩75,949 | +0.46% | 11.7만 |
|---|
| 2025.12.10 | ₩75,225 | ₩75,909 | ₩75,144 | ₩75,801 | +0.77% | 15만 |
|---|
| 2025.12.09 | ₩75,171 | ₩75,533 | ₩75,171 | ₩75,292 | +0.16% | 16.5만 |
|---|
| 2025.12.08 | ₩75,667 | ₩75,667 | ₩75,131 | ₩75,345 | -0.43% | 14.1만 |
|---|
| 2025.12.05 | ₩75,600 | ₩75,855 | ₩75,479 | ₩75,600 | 0.00% | 11.4만 |
|---|
| 2025.12.04 | ₩75,560 | ₩75,560 | ₩75,117 | ₩75,426 | -0.18% | 10.9만 |
|---|
| 2025.12.03 | ₩74,943 | ₩75,493 | ₩74,943 | ₩75,359 | +0.55% | 10만 |
|---|
| 2025.12.02 | ₩75,117 | ₩75,359 | ₩74,889 | ₩75,104 | -0.02% | 13.4만 |
|---|
| 2025.12.01 | ₩74,929 | ₩75,280 | ₩74,876 | ₩74,997 | +0.09% | 9.6만 |
|---|
| 2025.11.28 | ₩75,104 | ₩75,332 | ₩75,074 | ₩75,318 | +0.29% | 3.3만 |
|---|
| 2025.11.26 | ₩74,715 | ₩75,131 | ₩74,668 | ₩74,929 | +0.29% | 11.1만 |
|---|
| 2025.11.25 | ₩73,709 | ₩74,514 | ₩73,334 | ₩74,406 | +0.95% | 10.6만 |
|---|
| 2025.11.24 | ₩72,985 | ₩73,857 | ₩72,985 | ₩73,722 | +1.01% | 10.8만 |
|---|
| 2025.11.21 | ₩72,167 | ₩73,248 | ₩71,751 | ₩72,629 | +0.64% | 22.1만 |
|---|
| 2025.11.20 | ₩74,192 | ₩74,443 | ₩71,885 | ₩71,919 | -3.06% | 16.5만 |
|---|
| 2025.11.19 | ₩72,837 | ₩73,525 | ₩72,623 | ₩73,048 | +0.29% | 15.5만 |
|---|
| 2025.11.18 | ₩72,945 | ₩73,293 | ₩72,408 | ₩72,810 | -0.18% | 14.4만 |
|---|
| 2025.11.17 | ₩73,910 | ₩74,274 | ₩73,038 | ₩73,387 | -0.71% | 10.2만 |
|---|
| 2025.11.14 | ₩73,280 | ₩74,474 | ₩73,119 | ₩74,058 | +1.06% | 25.9만 |
|---|
| 2025.11.13 | ₩74,983 | ₩75,077 | ₩73,950 | ₩74,078 | -1.21% | 13.1만 |
|---|
| 2025.11.12 | ₩75,439 | ₩75,477 | ₩75,107 | ₩75,318 | -0.16% | 8.4만 |
|---|
| 2025.11.11 | ₩75,010 | ₩75,359 | ₩74,846 | ₩75,265 | +0.34% | 12만 |
|---|
| 2025.11.10 | ₩74,608 | ₩75,211 | ₩74,460 | ₩75,104 | +0.67% | 26.5만 |
|---|
| 2025.11.07 | ₩73,615 | ₩73,977 | ₩72,931 | ₩73,977 | +0.49% | 9.3만 |
|---|
| 2025.11.06 | ₩74,675 | ₩74,688 | ₩73,764 | ₩73,897 | -1.04% | 13.2만 |
|---|
| 2025.11.05 | ₩74,406 | ₩75,077 | ₩74,366 | ₩74,728 | +0.43% | 10.8만 |
|---|
| 2025.11.04 | ₩74,460 | ₩74,956 | ₩74,393 | ₩74,460 | 0.00% | 12.3만 |
|---|
| 2025.11.03 | ₩75,587 | ₩75,600 | ₩75,017 | ₩75,345 | -0.32% | 11.3만 |
|---|
| 2025.10.31 | ₩75,627 | ₩75,627 | ₩74,929 | ₩75,225 | -0.53% | 15.7만 |
|---|
| 2025.10.30 | ₩75,318 | ₩75,600 | ₩74,970 | ₩74,970 | -0.46% | 15.3만 |
|---|
| 2025.10.29 | ₩75,962 | ₩76,056 | ₩75,379 | ₩75,761 | -0.26% | 13.2만 |
|---|
| 2025.10.28 | ₩75,774 | ₩75,976 | ₩75,541 | ₩75,768 | -0.01% | 15.6만 |
|---|
| 2025.10.27 | ₩75,332 | ₩75,613 | ₩75,171 | ₩75,560 | +0.30% | 11만 |
|---|
| 2025.10.24 | ₩74,474 | ₩74,822 | ₩74,474 | ₩74,634 | +0.22% | 10만 |
|---|
| 2025.10.23 | ₩73,629 | ₩74,189 | ₩73,629 | ₩74,078 | +0.61% | 15.3만 |
|---|
| 2025.10.22 | ₩74,031 | ₩74,098 | ₩73,173 | ₩73,629 | -0.54% | 11.4만 |
|---|
| 2025.10.21 | ₩73,977 | ₩74,208 | ₩73,937 | ₩74,031 | +0.07% | 9.3만 |
|---|
| 2025.10.20 | ₩73,588 | ₩74,138 | ₩73,588 | ₩74,031 | +0.60% | 10.9만 |
|---|
| 2025.10.17 | ₩72,569 | ₩73,427 | ₩72,569 | ₩73,240 | +0.92% | 30.9만 |
|---|
| 2025.10.16 | ₩73,508 | ₩73,749 | ₩72,502 | ₩72,878 | -0.86% | 21.5만 |
|---|
| 2025.10.15 | ₩73,575 | ₩73,897 | ₩72,730 | ₩73,374 | -0.27% | 22.7만 |
|---|
| 2025.10.14 | ₩72,422 | ₩73,414 | ₩72,053 | ₩73,038 | +0.85% | 13.5만 |
|---|
| 2025.10.13 | ₩72,958 | ₩73,273 | ₩72,745 | ₩73,146 | +0.26% | 13.7만 |
|---|
| 2025.10.10 | ₩74,018 | ₩74,326 | ₩72,019 | ₩72,019 | -2.70% | 23.8만 |
|---|