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 | ₩81,310 | ₩81,619 | ₩81,216 | ₩81,525 | +0.26% | 7.9만 |
| 2026.10.08 | ₩80,988 | ₩81,350 | ₩80,760 | ₩81,069 | +0.10% | 10.9만 |
| 2026.10.07 | ₩81,230 | ₩81,444 | ₩81,042 | ₩81,391 | +0.20% | 10.1만 |
| 2026.10.06 | ₩81,511 | ₩81,871 | ₩81,511 | ₩81,592 | +0.10% | 7.6만 |
| 2026.10.05 | ₩80,559 | ₩81,324 | ₩80,559 | ₩81,149 | +0.73% | 8.1만 |
| 2026.10.02 | ₩80,633 | ₩80,921 | ₩80,371 | ₩80,559 | -0.09% | 26.6만 |
| 2026.10.01 | ₩80,023 | ₩80,170 | ₩79,540 | ₩79,969 | -0.07% | 9.7만 |
| 2026.09.30 | ₩80,264 | ₩80,566 | ₩79,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,821 |
| -0.55% |
| 14.8만 |
| 2026.09.29 | ₩80,425 | ₩80,425 | ₩79,862 | ₩80,036 | -0.48% | 8.3만 |
|---|
| 2026.09.28 | ₩80,559 | ₩80,599 | ₩80,016 | ₩80,184 | -0.47% | 6.9만 |
|---|
| 2026.09.25 | ₩80,505 | ₩80,860 | ₩80,311 | ₩80,814 | +0.38% | 7.4만 |
|---|
| 2026.09.24 | ₩80,076 | ₩80,532 | ₩79,962 | ₩80,385 | +0.39% | 6.2만 |
|---|
| 2026.09.23 | ₩80,961 | ₩80,961 | ₩80,338 | ₩80,385 | -0.71% | 9.7만 |
|---|
| 2026.09.22 | ₩81,109 | ₩81,216 | ₩80,948 | ₩81,029 | -0.10% | 19.4만 |
|---|
| 2026.09.21 | ₩80,251 | ₩81,163 | ₩80,251 | ₩81,015 | +0.95% | 10.1만 |
|---|
| 2026.09.18 | ₩79,727 | ₩79,862 | ₩79,499 | ₩79,815 | +0.11% | 7.8만 |
|---|
| 2026.09.17 | ₩79,808 | ₩79,808 | ₩79,486 | ₩79,701 | -0.13% | 6.8만 |
|---|
| 2026.09.16 | ₩79,406 | ₩79,568 | ₩78,400 | ₩78,856 | -0.69% | 8.6만 |
|---|
| 2026.09.15 | ₩79,379 | ₩79,473 | ₩79,069 | ₩79,151 | -0.29% | 5.8만 |
|---|
| 2026.09.14 | ₩79,325 | ₩79,820 | ₩79,271 | ₩79,513 | +0.24% | 9.7만 |
|---|
| 2026.09.11 | ₩79,922 | ₩80,103 | ₩79,835 | ₩79,902 | -0.03% | 5만 |
|---|
| 2026.09.10 | ₩79,298 | ₩79,419 | ₩79,097 | ₩79,204 | -0.12% | 6.2만 |
|---|
| 2026.09.09 | ₩79,862 | ₩79,875 | ₩79,587 | ₩79,647 | -0.27% | 12.4만 |
|---|
| 2026.09.08 | ₩80,479 | ₩80,479 | ₩80,009 | ₩80,049 | -0.53% | 6만 |
|---|
| 2026.09.04 | ₩80,693 | ₩80,787 | ₩80,385 | ₩80,505 | -0.23% | 6.1만 |
|---|
| 2026.09.03 | ₩80,237 | ₩80,915 | ₩80,237 | ₩80,841 | +0.75% | 5.3만 |
|---|
| 2026.09.02 | ₩79,647 | ₩80,116 | ₩79,620 | ₩79,969 | +0.40% | 7.3만 |
|---|
| 2026.09.01 | ₩79,634 | ₩79,942 | ₩79,479 | ₩79,593 | -0.05% | 8.9만 |
|---|
| 2026.08.31 | ₩80,210 | ₩80,264 | ₩79,947 | ₩80,143 | -0.08% | 12.8만 |
|---|
| 2026.08.28 | ₩80,733 | ₩81,055 | ₩80,358 | ₩80,412 | -0.40% | 6.6만 |
|---|
| 2026.08.27 | ₩80,391 | ₩80,733 | ₩80,210 | ₩80,613 | +0.28% | 9.5만 |
|---|
| 2026.08.26 | ₩79,888 | ₩80,210 | ₩79,888 | ₩80,063 | +0.22% | 8.1만 |
|---|
| 2026.08.25 | ₩80,090 | ₩80,170 | ₩79,781 | ₩80,049 | -0.05% | 9.7만 |
|---|
| 2026.08.24 | ₩79,902 | ₩80,016 | ₩79,687 | ₩79,862 | -0.05% | 8.1만 |
|---|
| 2026.08.21 | ₩80,170 | ₩80,267 | ₩79,942 | ₩80,036 | -0.17% | 8.1만 |
|---|
| 2026.08.20 | ₩80,076 | ₩80,267 | ₩79,674 | ₩79,707 | -0.46% | 7.9만 |
|---|
| 2026.08.19 | ₩80,613 | ₩80,733 | ₩80,318 | ₩80,398 | -0.27% | 8.8만 |
|---|
| 2026.08.18 | ₩80,331 | ₩80,432 | ₩80,170 | ₩80,210 | -0.15% | 6만 |
|---|
| 2026.08.17 | ₩81,136 | ₩81,216 | ₩80,760 | ₩80,760 | -0.46% | 9.4만 |
|---|
| 2026.08.14 | ₩81,283 | ₩81,446 | ₩81,089 | ₩81,163 | -0.15% | 8.4만 |
|---|
| 2026.08.13 | ₩81,042 | ₩81,485 | ₩80,988 | ₩81,324 | +0.35% | 7.9만 |
|---|
| 2026.08.12 | ₩80,908 | ₩80,915 | ₩80,680 | ₩80,774 | -0.17% | 10.4만 |
|---|
| 2026.08.11 | ₩80,988 | ₩80,988 | ₩80,492 | ₩80,512 | -0.59% | 11.1만 |
|---|
| 2026.08.10 | ₩80,841 | ₩81,002 | ₩80,733 | ₩80,814 | -0.03% | 20.2만 |
|---|
| 2026.08.07 | ₩80,640 | ₩80,935 | ₩80,499 | ₩80,854 | +0.27% | 8.9만 |
|---|
| 2026.08.06 | ₩80,505 | ₩80,720 | ₩80,277 | ₩80,358 | -0.18% | 44.6만 |
|---|
| 2026.08.05 | ₩81,136 | ₩81,203 | ₩80,492 | ₩80,519 | -0.76% | 8.8만 |
|---|
| 2026.08.04 | ₩79,526 | ₩80,888 | ₩79,526 | ₩80,640 | +1.40% | 10.7만 |
|---|
| 2026.08.03 | ₩78,346 | ₩79,338 | ₩78,346 | ₩79,245 | +1.15% | 7.5만 |
|---|
| 2026.07.31 | ₩77,984 | ₩78,319 | ₩77,166 | ₩78,118 | +0.17% | 9.4만 |
|---|
| 2026.07.30 | ₩76,924 | ₩77,648 | ₩76,870 | ₩77,541 | +0.80% | 8.4만 |
|---|
| 2026.07.29 | ₩77,300 | ₩77,635 | ₩76,267 | ₩76,334 | -1.25% | 16.8만 |
|---|
| 2026.07.28 | ₩77,340 | ₩77,675 | ₩77,018 | ₩77,441 | +0.13% | 8.5만 |
|---|
| 2026.07.27 | ₩77,957 | ₩77,957 | ₩76,984 | ₩77,300 | -0.84% | 7.3만 |
|---|
| 2026.07.24 | ₩77,273 | ₩77,749 | ₩77,139 | ₩77,300 | +0.03% | 8.2만 |
|---|
| 2026.07.23 | ₩77,246 | ₩77,601 | ₩76,951 | ₩77,219 | -0.03% | 8.2만 |
|---|
| 2026.07.22 | ₩78,051 | ₩78,440 | ₩78,051 | ₩78,172 | +0.15% | 6.2만 |
|---|
| 2026.07.21 | ₩77,997 | ₩78,333 | ₩77,856 | ₩78,239 | +0.31% | 10.3만 |
|---|
| 2026.07.20 | ₩78,091 | ₩78,198 | ₩77,580 | ₩77,595 | -0.64% | 8.2만 |
|---|
| 2026.07.17 | ₩77,528 | ₩78,151 | ₩77,504 | ₩77,715 | +0.24% | 9.6만 |
|---|
| 2026.07.16 | ₩78,695 | ₩78,903 | ₩78,239 | ₩78,480 | -0.27% | 7.8만 |
|---|
| 2026.07.15 | ₩78,856 | ₩79,018 | ₩78,480 | ₩78,923 | +0.09% | 12.1만 |
|---|
| 2026.07.14 | ₩78,614 | ₩78,775 | ₩78,453 | ₩78,654 | +0.05% | 12.2만 |
|---|
| 2026.07.13 | ₩78,641 | ₩78,842 | ₩78,239 | ₩78,346 | -0.38% | 10.7만 |
|---|
| 2026.07.10 | ₩78,775 | ₩79,017 | ₩78,373 | ₩78,990 | +0.27% | 8만 |
|---|
| 2026.07.09 | ₩78,104 | ₩78,695 | ₩78,037 | ₩78,601 | +0.64% | 6.6만 |
|---|
| 2026.07.08 | ₩77,863 | ₩78,078 | ₩77,391 | ₩78,024 | +0.21% | 7.6만 |
|---|
| 2026.07.07 | ₩78,467 | ₩78,547 | ₩77,977 | ₩78,205 | -0.33% | 17.2만 |
|---|
| 2026.07.06 | ₩78,252 | ₩78,716 | ₩78,212 | ₩78,601 | +0.45% | 6.6만 |
|---|
| 2026.07.02 | ₩78,292 | ₩78,574 | ₩77,461 | ₩77,984 | -0.39% | 11.1만 |
|---|
| 2026.07.01 | ₩77,863 | ₩78,379 | ₩77,776 | ₩78,017 | +0.20% | 11.7만 |
|---|
| 2026.06.30 | ₩77,487 | ₩78,232 | ₩77,487 | ₩78,145 | +0.85% | 15.3만 |
|---|
| 2026.06.29 | ₩76,978 | ₩77,541 | ₩76,669 | ₩77,514 | +0.70% | 8.6만 |
|---|
| 2026.06.26 | ₩76,200 | ₩77,005 | ₩76,160 | ₩76,710 | +0.67% | 7.4만 |
|---|
| 2026.06.25 | ₩77,407 | ₩77,407 | ₩76,441 | ₩76,696 | -0.92% | 9.2만 |
|---|
| 2026.06.24 | ₩76,911 | ₩77,394 | ₩76,484 | ₩76,669 | -0.31% | 16.3만 |
|---|
| 2026.06.23 | ₩76,790 | ₩77,347 | ₩76,669 | ₩76,763 | -0.03% | 9.9만 |
|---|
| 2026.06.22 | ₩78,198 | ₩78,436 | ₩77,736 | ₩77,836 | -0.46% | 8.3만 |
|---|
| 2026.06.18 | ₩78,212 | ₩78,248 | ₩77,823 | ₩78,172 | -0.05% | 8.2만 |
|---|
| 2026.06.17 | ₩78,373 | ₩78,440 | ₩77,152 | ₩77,286 | -1.39% | 8.8만 |
|---|
| 2026.06.16 | ₩78,775 | ₩78,809 | ₩78,239 | ₩78,239 | -0.68% | 15.6만 |
|---|
| 2026.06.15 | ₩78,493 | ₩78,935 | ₩78,480 | ₩78,748 | +0.32% | 7.8만 |
|---|
| 2026.06.12 | ₩77,246 | ₩77,648 | ₩76,904 | ₩77,380 | +0.17% | 12.6만 |
|---|
| 2026.06.11 | ₩75,999 | ₩77,179 | ₩75,690 | ₩76,978 | +1.29% | 13.5만 |
|---|
| 2026.06.10 | ₩76,495 | ₩76,964 | ₩75,690 | ₩75,717 | -1.02% | 20만 |
|---|
| 2026.06.09 | ₩77,581 | ₩77,897 | ₩75,462 | ₩76,897 | -0.88% | 9.7만 |
|---|
| 2026.06.08 | ₩77,555 | ₩77,756 | ₩77,038 | ₩77,166 | -0.50% | 15.3만 |
|---|
| 2026.06.05 | ₩78,467 | ₩78,467 | ₩76,862 | ₩76,897 | -2.00% | 5.8만 |
|---|
| 2026.06.04 | ₩78,426 | ₩79,137 | ₩78,413 | ₩78,990 | +0.72% | 16.8만 |
|---|
| 2026.06.03 | ₩79,070 | ₩79,164 | ₩78,640 | ₩78,675 | -0.50% | 12.8만 |
|---|
| 2026.06.02 | ₩78,990 | ₩79,338 | ₩78,990 | ₩79,258 | +0.34% | 7.7만 |
|---|
| 2026.06.01 | ₩78,815 | ₩79,306 | ₩78,815 | ₩79,110 | +0.37% | 13.8만 |
|---|
| 2026.05.29 | ₩78,869 | ₩79,090 | ₩78,815 | ₩78,976 | +0.14% | 6.2만 |
|---|
| 2026.05.28 | ₩78,185 | ₩78,815 | ₩78,185 | ₩78,775 | +0.75% | 13.5만 |
|---|
| 2026.05.27 | ₩78,292 | ₩78,400 | ₩78,109 | ₩78,312 | +0.03% | 8.3만 |
|---|
| 2026.05.26 | ₩78,239 | ₩78,510 | ₩78,118 | ₩78,306 | +0.09% | 10.3만 |
|---|
| 2026.05.22 | ₩77,809 | ₩78,091 | ₩77,736 | ₩77,796 | -0.02% | 6.1만 |
|---|
| 2026.05.21 | ₩77,018 | ₩77,715 | ₩76,978 | ₩77,474 | +0.59% | 10.3만 |
|---|
| 2026.05.20 | ₩76,763 | ₩77,394 | ₩76,731 | ₩77,353 | +0.77% | 9.3만 |
|---|
| 2026.05.19 | ₩76,602 | ₩76,984 | ₩76,388 | ₩76,575 | -0.04% | 9만 |
|---|
| 2026.05.18 | ₩77,273 | ₩77,391 | ₩76,575 | ₩77,085 | -0.24% | 11.9만 |
|---|
| 2026.05.15 | ₩77,367 | ₩77,601 | ₩77,084 | ₩77,112 | -0.33% | 8.6만 |
|---|
| 2026.05.14 | ₩77,568 | ₩78,239 | ₩77,568 | ₩78,064 | +0.64% | 10.7만 |
|---|
| 2026.05.13 | ₩77,139 | ₩77,648 | ₩76,870 | ₩77,514 | +0.49% | 10.1만 |
|---|
| 2026.05.12 | ₩77,005 | ₩77,125 | ₩76,401 | ₩77,038 | +0.04% | 8.1만 |
|---|
| 2026.05.11 | ₩76,870 | ₩77,306 | ₩76,870 | ₩77,179 | +0.40% | 10.1만 |
|---|
| 2026.05.08 | ₩76,736 | ₩77,045 | ₩76,736 | ₩76,978 | +0.31% | 10.5만 |
|---|
| 2026.05.07 | ₩76,723 | ₩76,841 | ₩76,186 | ₩76,347 | -0.49% | 10.4만 |
|---|
| 2026.05.06 | ₩75,918 | ₩76,683 | ₩75,918 | ₩76,616 | +0.92% | 16만 |
|---|
| 2026.05.05 | ₩75,355 | ₩75,690 | ₩75,355 | ₩75,556 | +0.27% | 12.1만 |
|---|
| 2026.05.04 | ₩75,167 | ₩75,408 | ₩74,664 | ₩74,939 | -0.30% | 11.5만 |
|---|
| 2026.05.01 | ₩75,247 | ₩75,677 | ₩75,221 | ₩75,221 | -0.04% | 10.9만 |
|---|
| 2026.04.30 | ₩74,604 | ₩75,128 | ₩74,174 | ₩74,993 | +0.52% | 9.7만 |
|---|
| 2026.04.29 | ₩74,201 | ₩74,362 | ₩73,973 | ₩74,275 | +0.10% | 14만 |
|---|
| 2026.04.28 | ₩74,228 | ₩74,376 | ₩74,054 | ₩74,268 | +0.05% | 10.8만 |
|---|
| 2026.04.27 | ₩74,456 | ₩74,698 | ₩74,389 | ₩74,664 | +0.28% | 10만 |
|---|
| 2026.04.24 | ₩74,201 | ₩74,577 | ₩74,027 | ₩74,537 | +0.45% | 11.5만 |
|---|
| 2026.04.23 | ₩74,000 | ₩74,376 | ₩73,329 | ₩73,960 | -0.05% | 19만 |
|---|
| 2026.04.22 | ₩73,973 | ₩74,295 | ₩73,960 | ₩74,275 | +0.41% | 15.5만 |
|---|
| 2026.04.21 | ₩74,081 | ₩74,258 | ₩73,457 | ₩73,490 | -0.80% | 19.3만 |
|---|
| 2026.04.20 | ₩73,960 | ₩74,101 | ₩73,725 | ₩73,983 | +0.03% | 13.8만 |
|---|
| 2026.04.17 | ₩73,692 | ₩74,369 | ₩73,692 | ₩74,161 | +0.64% | 23.1만 |
|---|
| 2026.04.16 | ₩73,168 | ₩73,363 | ₩72,947 | ₩73,262 | +0.13% | 21.7만 |
|---|
| 2026.04.15 | ₩72,833 | ₩73,115 | ₩72,739 | ₩73,101 | +0.37% | 14.4만 |
|---|
| 2026.04.14 | ₩72,458 | ₩72,800 | ₩72,458 | ₩72,766 | +0.43% | 11.6만 |
|---|
| 2026.04.13 | ₩71,841 | ₩72,350 | ₩71,820 | ₩72,350 | +0.71% | 19.9만 |
|---|
| 2026.04.10 | ₩72,069 | ₩72,102 | ₩71,908 | ₩71,955 | -0.16% | 26.1만 |
|---|
| 2026.04.09 | ₩71,653 | ₩72,042 | ₩71,653 | ₩71,975 | +0.45% | 9.5만 |
|---|
| 2026.04.08 | ₩71,854 | ₩71,854 | ₩71,519 | ₩71,747 | -0.15% | 12.4만 |
|---|
| 2026.04.07 | ₩70,754 | ₩70,861 | ₩70,405 | ₩70,861 | +0.15% | 13.6만 |
|---|
| 2026.04.06 | ₩70,633 | ₩70,835 | ₩70,633 | ₩70,768 | +0.19% | 12.1만 |
|---|
| 2026.04.02 | ₩70,070 | ₩70,768 | ₩70,043 | ₩70,633 | +0.80% | 12.8만 |
|---|
| 2026.04.01 | ₩70,593 | ₩70,794 | ₩70,515 | ₩70,593 | 0.00% | 21만 |
|---|
| 2026.03.31 | ₩69,694 | ₩70,392 | ₩69,688 | ₩70,365 | +0.96% | 26.8만 |
|---|
| 2026.03.30 | ₩69,748 | ₩69,748 | ₩69,185 | ₩69,359 | -0.56% | 12.5만 |
|---|
| 2026.03.27 | ₩70,325 | ₩70,338 | ₩69,332 | ₩69,466 | -1.22% | 10.8만 |
|---|
| 2026.03.26 | ₩71,331 | ₩71,680 | ₩70,633 | ₩70,660 | -0.94% | 16.5만 |
|---|
| 2026.03.25 | ₩72,122 | ₩72,297 | ₩71,706 | ₩71,921 | -0.28% | 8.2만 |
|---|
| 2026.03.24 | ₩71,358 | ₩71,921 | ₩71,150 | ₩71,505 | +0.21% | 13.6만 |
|---|
| 2026.03.23 | ₩71,961 | ₩72,538 | ₩71,706 | ₩71,760 | -0.28% | 10.4만 |
|---|
| 2026.03.20 | ₩71,894 | ₩71,894 | ₩70,640 | ₩70,996 | -1.25% | 7만 |
|---|
| 2026.03.19 | ₩71,693 | ₩72,337 | ₩71,579 | ₩72,042 | +0.49% | 13.3만 |
|---|
| 2026.03.18 | ₩73,088 | ₩73,088 | ₩72,256 | ₩72,256 | -1.14% | 6.9만 |
|---|
| 2026.03.17 | ₩73,356 | ₩73,651 | ₩73,236 | ₩73,236 | -0.16% | 9.3만 |
|---|
| 2026.03.16 | ₩72,914 | ₩73,289 | ₩72,880 | ₩73,048 | +0.18% | 11.7만 |
|---|
| 2026.03.13 | ₩73,061 | ₩73,343 | ₩72,250 | ₩72,350 | -0.97% | 16.3만 |
|---|
| 2026.03.12 | ₩73,370 | ₩73,370 | ₩72,759 | ₩72,779 | -0.80% | 15.3만 |
|---|
| 2026.03.11 | ₩74,121 | ₩74,174 | ₩73,571 | ₩73,893 | -0.31% | 9.5만 |
|---|
| 2026.03.10 | ₩74,013 | ₩74,630 | ₩73,732 | ₩73,933 | -0.11% | 12.8만 |
|---|
| 2026.03.09 | ₩72,686 | ₩74,203 | ₩72,404 | ₩74,121 | +1.97% | 9.3만 |
|---|
| 2026.03.06 | ₩73,531 | ₩73,839 | ₩73,182 | ₩73,464 | -0.09% | 10.9만 |
|---|
| 2026.03.05 | ₩74,537 | ₩74,805 | ₩73,879 | ₩74,443 | -0.13% | 15.3만 |
|---|
| 2026.03.04 | ₩74,510 | ₩75,066 | ₩74,242 | ₩74,926 | +0.56% | 16.7만 |
|---|
| 2026.03.03 | ₩73,759 | ₩74,570 | ₩73,209 | ₩74,309 | +0.75% | 13.9만 |
|---|
| 2026.03.02 | ₩74,081 | ₩75,221 | ₩73,946 | ₩75,019 | +1.27% | 17.6만 |
|---|
| 2026.02.27 | ₩74,657 | ₩75,019 | ₩74,496 | ₩75,006 | +0.47% | 12.1만 |
|---|
| 2026.02.26 | ₩75,690 | ₩75,690 | ₩74,791 | ₩75,315 | -0.50% | 10.5만 |
|---|
| 2026.02.25 | ₩75,328 | ₩75,777 | ₩75,328 | ₩75,704 | +0.50% | 15.2만 |
|---|
| 2026.02.24 | ₩74,537 | ₩75,194 | ₩74,309 | ₩75,113 | +0.77% | 8.7만 |
|---|
| 2026.02.23 | ₩75,060 | ₩75,335 | ₩74,370 | ₩74,557 | -0.67% | 15.6만 |
|---|
| 2026.02.20 | ₩74,470 | ₩75,382 | ₩74,470 | ₩75,301 | +1.12% | 13.9만 |
|---|
| 2026.02.19 | ₩74,778 | ₩74,932 | ₩74,483 | ₩74,798 | +0.03% | 13.4만 |
|---|
| 2026.02.18 | ₩74,765 | ₩75,288 | ₩74,684 | ₩74,979 | +0.29% | 15.7만 |
|---|
| 2026.02.17 | ₩74,188 | ₩74,832 | ₩73,853 | ₩74,577 | +0.52% | 37.1만 |
|---|
| 2026.02.13 | ₩74,563 | ₩74,979 | ₩74,107 | ₩74,510 | -0.07% | 11만 |
|---|
| 2026.02.12 | ₩75,771 | ₩75,972 | ₩74,376 | ₩74,443 | -1.75% | 11.1만 |
|---|
| 2026.02.11 | ₩76,079 | ₩76,186 | ₩75,336 | ₩75,636 | -0.58% | 9.9만 |
|---|
| 2026.02.10 | ₩75,898 | ₩76,106 | ₩75,623 | ₩75,623 | -0.36% | 14.1만 |
|---|
| 2026.02.09 | ₩75,408 | ₩76,039 | ₩75,221 | ₩75,871 | +0.61% | 16.6만 |
|---|
| 2026.02.06 | ₩74,268 | ₩75,650 | ₩74,268 | ₩75,489 | +1.64% | 22.1만 |
|---|
| 2026.02.05 | ₩74,349 | ₩74,657 | ₩73,893 | ₩74,040 | -0.41% | 15.8만 |
|---|
| 2026.02.04 | ₩75,489 | ₩75,556 | ₩74,541 | ₩75,019 | -0.62% | 38.9만 |
|---|
| 2026.02.03 | ₩76,146 | ₩76,146 | ₩74,785 | ₩75,382 | -1.00% | 31.7만 |
|---|
| 2026.02.02 | ₩75,382 | ₩76,173 | ₩75,382 | ₩75,999 | +0.82% | 17.2만 |
|---|
| 2026.01.30 | ₩75,569 | ₩75,851 | ₩75,140 | ₩75,610 | +0.05% | 10.2만 |
|---|
| 2026.01.29 | ₩76,039 | ₩76,039 | ₩74,899 | ₩75,878 | -0.21% | 17.1만 |
|---|
| 2026.01.28 | ₩76,133 | ₩76,267 | ₩75,887 | ₩76,005 | -0.17% | 13.8만 |
|---|
| 2026.01.27 | ₩75,891 | ₩76,145 | ₩75,811 | ₩76,025 | +0.18% | 18만 |
|---|
| 2026.01.26 | ₩75,341 | ₩75,891 | ₩75,341 | ₩75,717 | +0.50% | 11.1만 |
|---|
| 2026.01.23 | ₩75,194 | ₩75,536 | ₩75,160 | ₩75,368 | +0.23% | 10만 |
|---|
| 2026.01.22 | ₩75,422 | ₩75,569 | ₩75,113 | ₩75,315 | -0.14% | 15.1만 |
|---|
| 2026.01.21 | ₩74,309 | ₩75,247 | ₩74,161 | ₩74,926 | +0.83% | 10.8만 |
|---|
| 2026.01.20 | ₩74,470 | ₩74,859 | ₩73,993 | ₩74,054 | -0.56% | 8.4만 |
|---|
| 2026.01.16 | ₩75,797 | ₩75,891 | ₩75,476 | ₩75,596 | -0.27% | 14.2만 |
|---|
| 2026.01.15 | ₩75,851 | ₩76,052 | ₩75,610 | ₩75,650 | -0.27% | 16.1만 |
|---|
| 2026.01.14 | ₩75,529 | ₩75,643 | ₩75,019 | ₩75,489 | -0.05% | 16.4만 |
|---|
| 2026.01.13 | ₩76,079 | ₩76,093 | ₩75,642 | ₩75,871 | -0.27% | 11.1만 |
|---|
| 2026.01.12 | ₩75,462 | ₩76,125 | ₩75,462 | ₩75,999 | +0.71% | 33.4만 |
|---|
| 2026.01.09 | ₩75,543 | ₩76,019 | ₩75,408 | ₩75,878 | +0.44% | 14.1만 |
|---|
| 2026.01.08 | ₩75,247 | ₩75,516 | ₩75,201 | ₩75,415 | +0.22% | 8.9만 |
|---|
| 2026.01.07 | ₩75,757 | ₩75,891 | ₩75,382 | ₩75,415 | -0.45% | 11.6만 |
|---|
| 2026.01.06 | ₩75,194 | ₩75,717 | ₩75,194 | ₩75,677 | +0.64% | 12.2만 |
|---|
| 2026.01.05 | ₩75,167 | ₩75,408 | ₩75,125 | ₩75,221 | +0.07% | 15.1만 |
|---|
| 2026.01.02 | ₩75,019 | ₩75,120 | ₩74,369 | ₩74,724 | -0.39% | 20.8만 |
|---|
| 2025.12.31 | ₩75,207 | ₩75,207 | ₩74,550 | ₩74,550 | -0.87% | 6.2만 |
|---|
| 2025.12.30 | ₩75,221 | ₩75,281 | ₩75,100 | ₩75,140 | -0.11% | 16.2만 |
|---|
| 2025.12.29 | ₩75,958 | ₩76,093 | ₩75,797 | ₩76,025 | +0.09% | 10.5만 |
|---|
| 2025.12.26 | ₩76,253 | ₩76,421 | ₩76,160 | ₩76,253 | 0.00% | 5.5만 |
|---|
| 2025.12.24 | ₩75,999 | ₩76,334 | ₩75,999 | ₩76,287 | +0.38% | 3.8만 |
|---|
| 2025.12.23 | ₩75,516 | ₩76,052 | ₩75,516 | ₩76,052 | +0.71% | 19.5만 |
|---|
| 2025.12.22 | ₩75,556 | ₩75,730 | ₩75,462 | ₩75,690 | +0.18% | 9.7만 |
|---|
| 2025.12.19 | ₩74,698 | ₩75,268 | ₩74,698 | ₩75,214 | +0.69% | 63.4만 |
|---|
| 2025.12.18 | ₩74,483 | ₩75,013 | ₩74,416 | ₩74,510 | +0.04% | 12.6만 |
|---|
| 2025.12.17 | ₩74,939 | ₩74,939 | ₩73,967 | ₩74,013 | -1.24% | 13.8만 |
|---|
| 2025.12.16 | ₩74,805 | ₩75,041 | ₩74,396 | ₩74,805 | 0.00% | 13.2만 |
|---|
| 2025.12.15 | ₩75,502 | ₩75,516 | ₩74,899 | ₩75,060 | -0.59% | 9.3만 |
|---|
| 2025.12.12 | ₩75,824 | ₩75,918 | ₩74,872 | ₩75,127 | -0.92% | 13.7만 |
|---|
| 2025.12.11 | ₩75,610 | ₩75,965 | ₩75,221 | ₩75,958 | +0.46% | 11.7만 |
|---|
| 2025.12.10 | ₩75,234 | ₩75,918 | ₩75,154 | ₩75,811 | +0.77% | 15만 |
|---|
| 2025.12.09 | ₩75,180 | ₩75,543 | ₩75,180 | ₩75,301 | +0.16% | 16.5만 |
|---|
| 2025.12.08 | ₩75,677 | ₩75,677 | ₩75,140 | ₩75,355 | -0.43% | 14.1만 |
|---|
| 2025.12.05 | ₩75,610 | ₩75,864 | ₩75,489 | ₩75,610 | 0.00% | 11.4만 |
|---|
| 2025.12.04 | ₩75,569 | ₩75,569 | ₩75,127 | ₩75,435 | -0.18% | 10.9만 |
|---|
| 2025.12.03 | ₩74,952 | ₩75,502 | ₩74,952 | ₩75,368 | +0.55% | 10만 |
|---|
| 2025.12.02 | ₩75,127 | ₩75,368 | ₩74,899 | ₩75,113 | -0.02% | 13.4만 |
|---|
| 2025.12.01 | ₩74,939 | ₩75,289 | ₩74,885 | ₩75,006 | +0.09% | 9.6만 |
|---|
| 2025.11.28 | ₩75,113 | ₩75,341 | ₩75,084 | ₩75,328 | +0.29% | 3.3만 |
|---|
| 2025.11.26 | ₩74,724 | ₩75,140 | ₩74,677 | ₩74,939 | +0.29% | 11.1만 |
|---|
| 2025.11.25 | ₩73,718 | ₩74,523 | ₩73,343 | ₩74,416 | +0.95% | 10.6만 |
|---|
| 2025.11.24 | ₩72,994 | ₩73,866 | ₩72,994 | ₩73,732 | +1.01% | 10.8만 |
|---|
| 2025.11.21 | ₩72,176 | ₩73,257 | ₩71,760 | ₩72,639 | +0.64% | 22.1만 |
|---|
| 2025.11.20 | ₩74,201 | ₩74,452 | ₩71,894 | ₩71,928 | -3.06% | 16.5만 |
|---|
| 2025.11.19 | ₩72,847 | ₩73,535 | ₩72,632 | ₩73,057 | +0.29% | 15.5만 |
|---|
| 2025.11.18 | ₩72,954 | ₩73,303 | ₩72,417 | ₩72,820 | -0.18% | 14.4만 |
|---|
| 2025.11.17 | ₩73,920 | ₩74,283 | ₩73,048 | ₩73,396 | -0.71% | 10.2만 |
|---|
| 2025.11.14 | ₩73,289 | ₩74,483 | ₩73,128 | ₩74,067 | +1.06% | 25.9만 |
|---|
| 2025.11.13 | ₩74,993 | ₩75,087 | ₩73,960 | ₩74,087 | -1.21% | 13.1만 |
|---|
| 2025.11.12 | ₩75,449 | ₩75,486 | ₩75,116 | ₩75,328 | -0.16% | 8.4만 |
|---|
| 2025.11.11 | ₩75,019 | ₩75,368 | ₩74,856 | ₩75,274 | +0.34% | 12만 |
|---|
| 2025.11.10 | ₩74,617 | ₩75,221 | ₩74,470 | ₩75,113 | +0.67% | 26.5만 |
|---|
| 2025.11.07 | ₩73,625 | ₩73,987 | ₩72,940 | ₩73,987 | +0.49% | 9.3만 |
|---|
| 2025.11.06 | ₩74,684 | ₩74,698 | ₩73,773 | ₩73,906 | -1.04% | 13.2만 |
|---|
| 2025.11.05 | ₩74,416 | ₩75,087 | ₩74,376 | ₩74,738 | +0.43% | 10.8만 |
|---|
| 2025.11.04 | ₩74,470 | ₩74,966 | ₩74,402 | ₩74,470 | 0.00% | 12.3만 |
|---|
| 2025.11.03 | ₩75,596 | ₩75,610 | ₩75,026 | ₩75,355 | -0.32% | 11.3만 |
|---|
| 2025.10.31 | ₩75,636 | ₩75,636 | ₩74,939 | ₩75,234 | -0.53% | 15.7만 |
|---|
| 2025.10.30 | ₩75,328 | ₩75,610 | ₩74,979 | ₩74,979 | -0.46% | 15.3만 |
|---|
| 2025.10.29 | ₩75,972 | ₩76,066 | ₩75,388 | ₩75,771 | -0.26% | 13.2만 |
|---|
| 2025.10.28 | ₩75,784 | ₩75,985 | ₩75,551 | ₩75,777 | -0.01% | 15.6만 |
|---|
| 2025.10.27 | ₩75,341 | ₩75,623 | ₩75,180 | ₩75,569 | +0.30% | 11만 |
|---|
| 2025.10.24 | ₩74,483 | ₩74,832 | ₩74,483 | ₩74,644 | +0.22% | 10만 |
|---|
| 2025.10.23 | ₩73,638 | ₩74,199 | ₩73,638 | ₩74,087 | +0.61% | 15.3만 |
|---|
| 2025.10.22 | ₩74,040 | ₩74,107 | ₩73,182 | ₩73,638 | -0.54% | 11.4만 |
|---|
| 2025.10.21 | ₩73,987 | ₩74,217 | ₩73,946 | ₩74,040 | +0.07% | 9.3만 |
|---|
| 2025.10.20 | ₩73,598 | ₩74,148 | ₩73,598 | ₩74,040 | +0.60% | 10.9만 |
|---|
| 2025.10.17 | ₩72,578 | ₩73,437 | ₩72,578 | ₩73,249 | +0.92% | 30.9만 |
|---|
| 2025.10.16 | ₩73,517 | ₩73,759 | ₩72,511 | ₩72,887 | -0.86% | 21.5만 |
|---|
| 2025.10.15 | ₩73,584 | ₩73,906 | ₩72,739 | ₩73,383 | -0.27% | 22.7만 |
|---|
| 2025.10.14 | ₩72,431 | ₩73,423 | ₩72,062 | ₩73,048 | +0.85% | 13.5만 |
|---|
| 2025.10.13 | ₩72,967 | ₩73,282 | ₩72,754 | ₩73,155 | +0.26% | 13.7만 |
|---|
| 2025.10.10 | ₩74,027 | ₩74,335 | ₩72,028 | ₩72,028 | -2.70% | 23.8만 |
|---|