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 | ₩81,285 | ₩81,594 | ₩81,191 | ₩81,500 | +0.26% | 7.9만 |
| 2026.10.08 | ₩80,964 | ₩81,326 | ₩80,736 | ₩81,044 | +0.10% | 10.9만 |
| 2026.10.07 | ₩81,205 | ₩81,419 | ₩81,017 | ₩81,366 | +0.20% | 10.1만 |
| 2026.10.06 | ₩81,486 | ₩81,846 | ₩81,486 | ₩81,567 | +0.10% | 7.6만 |
| 2026.10.05 | ₩80,534 | ₩81,299 | ₩80,534 | ₩81,124 | +0.73% | 8.1만 |
| 2026.10.02 | ₩80,608 | ₩80,896 | ₩80,347 | ₩80,534 | -0.09% | 26.6만 |
| 2026.10.01 | ₩79,998 | ₩80,146 | ₩79,515 | ₩79,944 | -0.07% | 9.7만 |
| 2026.09.30 | ₩80,239 | ₩80,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,797 |
| -0.55% |
| 14.8만 |
| 2026.09.29 | ₩80,400 | ₩80,400 | ₩79,837 | ₩80,012 | -0.48% | 8.3만 |
|---|
| 2026.09.28 | ₩80,534 | ₩80,575 | ₩79,991 | ₩80,159 | -0.47% | 6.9만 |
|---|
| 2026.09.25 | ₩80,481 | ₩80,835 | ₩80,286 | ₩80,789 | +0.38% | 7.4만 |
|---|
| 2026.09.24 | ₩80,052 | ₩80,508 | ₩79,938 | ₩80,360 | +0.39% | 6.2만 |
|---|
| 2026.09.23 | ₩80,937 | ₩80,937 | ₩80,313 | ₩80,360 | -0.71% | 9.7만 |
|---|
| 2026.09.22 | ₩81,084 | ₩81,191 | ₩80,923 | ₩81,004 | -0.10% | 19.4만 |
|---|
| 2026.09.21 | ₩80,226 | ₩81,138 | ₩80,226 | ₩80,990 | +0.95% | 10.1만 |
|---|
| 2026.09.18 | ₩79,703 | ₩79,837 | ₩79,475 | ₩79,790 | +0.11% | 7.8만 |
|---|
| 2026.09.17 | ₩79,784 | ₩79,784 | ₩79,462 | ₩79,676 | -0.13% | 6.8만 |
|---|
| 2026.09.16 | ₩79,381 | ₩79,544 | ₩78,376 | ₩78,832 | -0.69% | 8.6만 |
|---|
| 2026.09.15 | ₩79,354 | ₩79,448 | ₩79,045 | ₩79,127 | -0.29% | 5.8만 |
|---|
| 2026.09.14 | ₩79,301 | ₩79,796 | ₩79,247 | ₩79,489 | +0.24% | 9.7만 |
|---|
| 2026.09.11 | ₩79,898 | ₩80,079 | ₩79,810 | ₩79,877 | -0.03% | 5만 |
|---|
| 2026.09.10 | ₩79,274 | ₩79,395 | ₩79,073 | ₩79,180 | -0.12% | 6.2만 |
|---|
| 2026.09.09 | ₩79,837 | ₩79,851 | ₩79,562 | ₩79,623 | -0.27% | 12.4만 |
|---|
| 2026.09.08 | ₩80,454 | ₩80,454 | ₩79,985 | ₩80,025 | -0.53% | 6만 |
|---|
| 2026.09.04 | ₩80,669 | ₩80,762 | ₩80,360 | ₩80,481 | -0.23% | 6.1만 |
|---|
| 2026.09.03 | ₩80,213 | ₩80,890 | ₩80,213 | ₩80,816 | +0.75% | 5.3만 |
|---|
| 2026.09.02 | ₩79,623 | ₩80,092 | ₩79,596 | ₩79,944 | +0.40% | 7.3만 |
|---|
| 2026.09.01 | ₩79,609 | ₩79,918 | ₩79,455 | ₩79,569 | -0.05% | 8.9만 |
|---|
| 2026.08.31 | ₩80,186 | ₩80,239 | ₩79,923 | ₩80,119 | -0.08% | 12.8만 |
|---|
| 2026.08.28 | ₩80,709 | ₩81,031 | ₩80,333 | ₩80,387 | -0.40% | 6.6만 |
|---|
| 2026.08.27 | ₩80,367 | ₩80,709 | ₩80,186 | ₩80,588 | +0.28% | 9.5만 |
|---|
| 2026.08.26 | ₩79,864 | ₩80,186 | ₩79,864 | ₩80,038 | +0.22% | 8.1만 |
|---|
| 2026.08.25 | ₩80,065 | ₩80,146 | ₩79,757 | ₩80,025 | -0.05% | 9.7만 |
|---|
| 2026.08.24 | ₩79,877 | ₩79,991 | ₩79,663 | ₩79,837 | -0.05% | 8.1만 |
|---|
| 2026.08.21 | ₩80,146 | ₩80,242 | ₩79,918 | ₩80,012 | -0.17% | 8.1만 |
|---|
| 2026.08.20 | ₩80,052 | ₩80,242 | ₩79,649 | ₩79,683 | -0.46% | 7.9만 |
|---|
| 2026.08.19 | ₩80,588 | ₩80,709 | ₩80,293 | ₩80,374 | -0.27% | 8.8만 |
|---|
| 2026.08.18 | ₩80,307 | ₩80,407 | ₩80,146 | ₩80,186 | -0.15% | 6만 |
|---|
| 2026.08.17 | ₩81,111 | ₩81,191 | ₩80,736 | ₩80,736 | -0.46% | 9.4만 |
|---|
| 2026.08.14 | ₩81,259 | ₩81,421 | ₩81,064 | ₩81,138 | -0.15% | 8.4만 |
|---|
| 2026.08.13 | ₩81,017 | ₩81,460 | ₩80,964 | ₩81,299 | +0.35% | 7.9만 |
|---|
| 2026.08.12 | ₩80,883 | ₩80,890 | ₩80,655 | ₩80,749 | -0.17% | 10.4만 |
|---|
| 2026.08.11 | ₩80,964 | ₩80,964 | ₩80,467 | ₩80,488 | -0.59% | 11.1만 |
|---|
| 2026.08.10 | ₩80,816 | ₩80,977 | ₩80,709 | ₩80,789 | -0.03% | 20.2만 |
|---|
| 2026.08.07 | ₩80,615 | ₩80,910 | ₩80,474 | ₩80,829 | +0.27% | 8.9만 |
|---|
| 2026.08.06 | ₩80,481 | ₩80,695 | ₩80,253 | ₩80,333 | -0.18% | 44.6만 |
|---|
| 2026.08.05 | ₩81,111 | ₩81,178 | ₩80,467 | ₩80,494 | -0.76% | 8.8만 |
|---|
| 2026.08.04 | ₩79,502 | ₩80,863 | ₩79,502 | ₩80,615 | +1.40% | 10.7만 |
|---|
| 2026.08.03 | ₩78,322 | ₩79,314 | ₩78,322 | ₩79,220 | +1.15% | 7.5만 |
|---|
| 2026.07.31 | ₩77,960 | ₩78,295 | ₩77,142 | ₩78,094 | +0.17% | 9.4만 |
|---|
| 2026.07.30 | ₩76,901 | ₩77,625 | ₩76,847 | ₩77,517 | +0.80% | 8.4만 |
|---|
| 2026.07.29 | ₩77,276 | ₩77,611 | ₩76,244 | ₩76,311 | -1.25% | 16.8만 |
|---|
| 2026.07.28 | ₩77,316 | ₩77,652 | ₩76,994 | ₩77,417 | +0.13% | 8.5만 |
|---|
| 2026.07.27 | ₩77,933 | ₩77,933 | ₩76,961 | ₩77,276 | -0.84% | 7.3만 |
|---|
| 2026.07.24 | ₩77,249 | ₩77,725 | ₩77,115 | ₩77,276 | +0.03% | 8.2만 |
|---|
| 2026.07.23 | ₩77,222 | ₩77,578 | ₩76,927 | ₩77,196 | -0.03% | 8.2만 |
|---|
| 2026.07.22 | ₩78,027 | ₩78,416 | ₩78,027 | ₩78,148 | +0.15% | 6.2만 |
|---|
| 2026.07.21 | ₩77,973 | ₩78,309 | ₩77,833 | ₩78,215 | +0.31% | 10.3만 |
|---|
| 2026.07.20 | ₩78,067 | ₩78,174 | ₩77,556 | ₩77,571 | -0.64% | 8.2만 |
|---|
| 2026.07.17 | ₩77,504 | ₩78,128 | ₩77,480 | ₩77,692 | +0.24% | 9.6만 |
|---|
| 2026.07.16 | ₩78,671 | ₩78,878 | ₩78,215 | ₩78,456 | -0.27% | 7.8만 |
|---|
| 2026.07.15 | ₩78,832 | ₩78,994 | ₩78,456 | ₩78,899 | +0.09% | 12.1만 |
|---|
| 2026.07.14 | ₩78,590 | ₩78,751 | ₩78,429 | ₩78,630 | +0.05% | 12.2만 |
|---|
| 2026.07.13 | ₩78,617 | ₩78,818 | ₩78,215 | ₩78,322 | -0.38% | 10.7만 |
|---|
| 2026.07.10 | ₩78,751 | ₩78,992 | ₩78,349 | ₩78,966 | +0.27% | 8만 |
|---|
| 2026.07.09 | ₩78,081 | ₩78,671 | ₩78,014 | ₩78,577 | +0.64% | 6.6만 |
|---|
| 2026.07.08 | ₩77,839 | ₩78,054 | ₩77,367 | ₩78,000 | +0.21% | 7.6만 |
|---|
| 2026.07.07 | ₩78,443 | ₩78,523 | ₩77,953 | ₩78,181 | -0.33% | 17.2만 |
|---|
| 2026.07.06 | ₩78,228 | ₩78,692 | ₩78,188 | ₩78,577 | +0.45% | 6.6만 |
|---|
| 2026.07.02 | ₩78,268 | ₩78,550 | ₩77,437 | ₩77,960 | -0.39% | 11.1만 |
|---|
| 2026.07.01 | ₩77,839 | ₩78,355 | ₩77,752 | ₩77,993 | +0.20% | 11.7만 |
|---|
| 2026.06.30 | ₩77,464 | ₩78,208 | ₩77,464 | ₩78,121 | +0.85% | 15.3만 |
|---|
| 2026.06.29 | ₩76,954 | ₩77,517 | ₩76,646 | ₩77,491 | +0.70% | 8.6만 |
|---|
| 2026.06.26 | ₩76,177 | ₩76,981 | ₩76,136 | ₩76,686 | +0.67% | 7.4만 |
|---|
| 2026.06.25 | ₩77,383 | ₩77,383 | ₩76,418 | ₩76,673 | -0.92% | 9.2만 |
|---|
| 2026.06.24 | ₩76,887 | ₩77,370 | ₩76,461 | ₩76,646 | -0.31% | 16.3만 |
|---|
| 2026.06.23 | ₩76,767 | ₩77,323 | ₩76,646 | ₩76,740 | -0.03% | 9.9만 |
|---|
| 2026.06.22 | ₩78,174 | ₩78,412 | ₩77,712 | ₩77,812 | -0.46% | 8.3만 |
|---|
| 2026.06.18 | ₩78,188 | ₩78,224 | ₩77,799 | ₩78,148 | -0.05% | 8.2만 |
|---|
| 2026.06.17 | ₩78,349 | ₩78,416 | ₩77,129 | ₩77,263 | -1.39% | 8.8만 |
|---|
| 2026.06.16 | ₩78,751 | ₩78,785 | ₩78,215 | ₩78,215 | -0.68% | 15.6만 |
|---|
| 2026.06.15 | ₩78,469 | ₩78,911 | ₩78,456 | ₩78,724 | +0.32% | 7.8만 |
|---|
| 2026.06.12 | ₩77,222 | ₩77,625 | ₩76,881 | ₩77,357 | +0.17% | 12.6만 |
|---|
| 2026.06.11 | ₩75,975 | ₩77,155 | ₩75,667 | ₩76,954 | +1.29% | 13.5만 |
|---|
| 2026.06.10 | ₩76,472 | ₩76,941 | ₩75,667 | ₩75,694 | -1.02% | 20만 |
|---|
| 2026.06.09 | ₩77,558 | ₩77,873 | ₩75,439 | ₩76,874 | -0.88% | 9.7만 |
|---|
| 2026.06.08 | ₩77,531 | ₩77,732 | ₩77,015 | ₩77,142 | -0.50% | 15.3만 |
|---|
| 2026.06.05 | ₩78,443 | ₩78,443 | ₩76,839 | ₩76,874 | -2.00% | 5.8만 |
|---|
| 2026.06.04 | ₩78,402 | ₩79,113 | ₩78,389 | ₩78,966 | +0.72% | 16.8만 |
|---|
| 2026.06.03 | ₩79,046 | ₩79,140 | ₩78,616 | ₩78,650 | -0.50% | 12.8만 |
|---|
| 2026.06.02 | ₩78,966 | ₩79,314 | ₩78,966 | ₩79,234 | +0.34% | 7.7만 |
|---|
| 2026.06.01 | ₩78,791 | ₩79,282 | ₩78,791 | ₩79,086 | +0.37% | 13.8만 |
|---|
| 2026.05.29 | ₩78,845 | ₩79,066 | ₩78,791 | ₩78,952 | +0.14% | 6.2만 |
|---|
| 2026.05.28 | ₩78,161 | ₩78,791 | ₩78,161 | ₩78,751 | +0.75% | 13.5만 |
|---|
| 2026.05.27 | ₩78,268 | ₩78,376 | ₩78,085 | ₩78,288 | +0.03% | 8.3만 |
|---|
| 2026.05.26 | ₩78,215 | ₩78,486 | ₩78,094 | ₩78,282 | +0.09% | 10.3만 |
|---|
| 2026.05.22 | ₩77,786 | ₩78,067 | ₩77,712 | ₩77,772 | -0.02% | 6.1만 |
|---|
| 2026.05.21 | ₩76,994 | ₩77,692 | ₩76,954 | ₩77,450 | +0.59% | 10.3만 |
|---|
| 2026.05.20 | ₩76,740 | ₩77,370 | ₩76,708 | ₩77,330 | +0.77% | 9.3만 |
|---|
| 2026.05.19 | ₩76,579 | ₩76,961 | ₩76,364 | ₩76,552 | -0.04% | 9만 |
|---|
| 2026.05.18 | ₩77,249 | ₩77,367 | ₩76,552 | ₩77,062 | -0.24% | 11.9만 |
|---|
| 2026.05.15 | ₩77,343 | ₩77,578 | ₩77,060 | ₩77,088 | -0.33% | 8.6만 |
|---|
| 2026.05.14 | ₩77,544 | ₩78,215 | ₩77,544 | ₩78,040 | +0.64% | 10.7만 |
|---|
| 2026.05.13 | ₩77,115 | ₩77,625 | ₩76,847 | ₩77,491 | +0.49% | 10.1만 |
|---|
| 2026.05.12 | ₩76,981 | ₩77,102 | ₩76,378 | ₩77,015 | +0.04% | 8.1만 |
|---|
| 2026.05.11 | ₩76,847 | ₩77,283 | ₩76,847 | ₩77,155 | +0.40% | 10.1만 |
|---|
| 2026.05.08 | ₩76,713 | ₩77,021 | ₩76,713 | ₩76,954 | +0.31% | 10.5만 |
|---|
| 2026.05.07 | ₩76,699 | ₩76,817 | ₩76,163 | ₩76,324 | -0.49% | 10.4만 |
|---|
| 2026.05.06 | ₩75,895 | ₩76,659 | ₩75,895 | ₩76,592 | +0.92% | 16만 |
|---|
| 2026.05.05 | ₩75,332 | ₩75,667 | ₩75,332 | ₩75,533 | +0.27% | 12.1만 |
|---|
| 2026.05.04 | ₩75,144 | ₩75,385 | ₩74,641 | ₩74,916 | -0.30% | 11.5만 |
|---|
| 2026.05.01 | ₩75,224 | ₩75,654 | ₩75,198 | ₩75,198 | -0.04% | 10.9만 |
|---|
| 2026.04.30 | ₩74,581 | ₩75,105 | ₩74,152 | ₩74,970 | +0.52% | 9.7만 |
|---|
| 2026.04.29 | ₩74,179 | ₩74,339 | ₩73,951 | ₩74,252 | +0.10% | 14만 |
|---|
| 2026.04.28 | ₩74,205 | ₩74,353 | ₩74,031 | ₩74,246 | +0.05% | 10.8만 |
|---|
| 2026.04.27 | ₩74,433 | ₩74,675 | ₩74,366 | ₩74,641 | +0.28% | 10만 |
|---|
| 2026.04.24 | ₩74,179 | ₩74,554 | ₩74,004 | ₩74,514 | +0.45% | 11.5만 |
|---|
| 2026.04.23 | ₩73,977 | ₩74,353 | ₩73,307 | ₩73,937 | -0.05% | 19만 |
|---|
| 2026.04.22 | ₩73,951 | ₩74,272 | ₩73,937 | ₩74,252 | +0.41% | 15.5만 |
|---|
| 2026.04.21 | ₩74,058 | ₩74,235 | ₩73,434 | ₩73,468 | -0.80% | 19.3만 |
|---|
| 2026.04.20 | ₩73,937 | ₩74,078 | ₩73,703 | ₩73,960 | +0.03% | 13.8만 |
|---|
| 2026.04.17 | ₩73,669 | ₩74,346 | ₩73,669 | ₩74,138 | +0.64% | 23.1만 |
|---|
| 2026.04.16 | ₩73,146 | ₩73,341 | ₩72,925 | ₩73,240 | +0.13% | 21.7만 |
|---|
| 2026.04.15 | ₩72,811 | ₩73,092 | ₩72,717 | ₩73,079 | +0.37% | 14.4만 |
|---|
| 2026.04.14 | ₩72,435 | ₩72,777 | ₩72,435 | ₩72,744 | +0.43% | 11.6만 |
|---|
| 2026.04.13 | ₩71,819 | ₩72,328 | ₩71,798 | ₩72,328 | +0.71% | 19.9만 |
|---|
| 2026.04.10 | ₩72,047 | ₩72,080 | ₩71,886 | ₩71,933 | -0.16% | 26.1만 |
|---|
| 2026.04.09 | ₩71,631 | ₩72,020 | ₩71,631 | ₩71,953 | +0.45% | 9.5만 |
|---|
| 2026.04.08 | ₩71,832 | ₩71,832 | ₩71,497 | ₩71,725 | -0.15% | 12.4만 |
|---|
| 2026.04.07 | ₩70,732 | ₩70,840 | ₩70,384 | ₩70,840 | +0.15% | 13.6만 |
|---|
| 2026.04.06 | ₩70,612 | ₩70,813 | ₩70,612 | ₩70,746 | +0.19% | 12.1만 |
|---|
| 2026.04.02 | ₩70,049 | ₩70,746 | ₩70,022 | ₩70,612 | +0.80% | 12.8만 |
|---|
| 2026.04.01 | ₩70,572 | ₩70,773 | ₩70,494 | ₩70,572 | 0.00% | 21만 |
|---|
| 2026.03.31 | ₩69,673 | ₩70,370 | ₩69,666 | ₩70,344 | +0.96% | 26.8만 |
|---|
| 2026.03.30 | ₩69,727 | ₩69,727 | ₩69,164 | ₩69,338 | -0.56% | 12.5만 |
|---|
| 2026.03.27 | ₩70,303 | ₩70,317 | ₩69,311 | ₩69,445 | -1.22% | 10.8만 |
|---|
| 2026.03.26 | ₩71,309 | ₩71,658 | ₩70,612 | ₩70,639 | -0.94% | 16.5만 |
|---|
| 2026.03.25 | ₩72,100 | ₩72,275 | ₩71,685 | ₩71,899 | -0.28% | 8.2만 |
|---|
| 2026.03.24 | ₩71,336 | ₩71,899 | ₩71,128 | ₩71,483 | +0.21% | 13.6만 |
|---|
| 2026.03.23 | ₩71,939 | ₩72,516 | ₩71,685 | ₩71,738 | -0.28% | 10.4만 |
|---|
| 2026.03.20 | ₩71,872 | ₩71,872 | ₩70,618 | ₩70,974 | -1.25% | 7만 |
|---|
| 2026.03.19 | ₩71,671 | ₩72,315 | ₩71,557 | ₩72,020 | +0.49% | 13.3만 |
|---|
| 2026.03.18 | ₩73,066 | ₩73,066 | ₩72,234 | ₩72,234 | -1.14% | 6.9만 |
|---|
| 2026.03.17 | ₩73,334 | ₩73,629 | ₩73,213 | ₩73,213 | -0.16% | 9.3만 |
|---|
| 2026.03.16 | ₩72,891 | ₩73,267 | ₩72,858 | ₩73,025 | +0.18% | 11.7만 |
|---|
| 2026.03.13 | ₩73,039 | ₩73,320 | ₩72,228 | ₩72,328 | -0.97% | 16.3만 |
|---|
| 2026.03.12 | ₩73,347 | ₩73,347 | ₩72,737 | ₩72,757 | -0.80% | 15.3만 |
|---|
| 2026.03.11 | ₩74,098 | ₩74,152 | ₩73,548 | ₩73,870 | -0.31% | 9.5만 |
|---|
| 2026.03.10 | ₩73,991 | ₩74,608 | ₩73,709 | ₩73,910 | -0.11% | 12.8만 |
|---|
| 2026.03.09 | ₩72,663 | ₩74,180 | ₩72,382 | ₩74,098 | +1.97% | 9.3만 |
|---|
| 2026.03.06 | ₩73,508 | ₩73,817 | ₩73,160 | ₩73,441 | -0.09% | 10.9만 |
|---|
| 2026.03.05 | ₩74,514 | ₩74,782 | ₩73,857 | ₩74,420 | -0.13% | 15.3만 |
|---|
| 2026.03.04 | ₩74,487 | ₩75,043 | ₩74,219 | ₩74,903 | +0.56% | 16.7만 |
|---|
| 2026.03.03 | ₩73,736 | ₩74,547 | ₩73,186 | ₩74,286 | +0.75% | 13.9만 |
|---|
| 2026.03.02 | ₩74,058 | ₩75,198 | ₩73,924 | ₩74,997 | +1.27% | 17.6만 |
|---|
| 2026.02.27 | ₩74,634 | ₩74,997 | ₩74,474 | ₩74,983 | +0.47% | 12.1만 |
|---|
| 2026.02.26 | ₩75,667 | ₩75,667 | ₩74,769 | ₩75,292 | -0.50% | 10.5만 |
|---|
| 2026.02.25 | ₩75,305 | ₩75,754 | ₩75,305 | ₩75,680 | +0.50% | 15.2만 |
|---|
| 2026.02.24 | ₩74,514 | ₩75,171 | ₩74,286 | ₩75,090 | +0.77% | 8.7만 |
|---|
| 2026.02.23 | ₩75,037 | ₩75,312 | ₩74,348 | ₩74,534 | -0.67% | 15.6만 |
|---|
| 2026.02.20 | ₩74,447 | ₩75,359 | ₩74,447 | ₩75,278 | +1.12% | 13.9만 |
|---|
| 2026.02.19 | ₩74,755 | ₩74,909 | ₩74,460 | ₩74,775 | +0.03% | 13.4만 |
|---|
| 2026.02.18 | ₩74,742 | ₩75,265 | ₩74,661 | ₩74,956 | +0.29% | 15.7만 |
|---|
| 2026.02.17 | ₩74,165 | ₩74,809 | ₩73,830 | ₩74,554 | +0.52% | 37.1만 |
|---|
| 2026.02.13 | ₩74,541 | ₩74,956 | ₩74,085 | ₩74,487 | -0.07% | 11만 |
|---|
| 2026.02.12 | ₩75,747 | ₩75,949 | ₩74,353 | ₩74,420 | -1.75% | 11.1만 |
|---|
| 2026.02.11 | ₩76,056 | ₩76,163 | ₩75,313 | ₩75,613 | -0.58% | 9.9만 |
|---|
| 2026.02.10 | ₩75,875 | ₩76,083 | ₩75,600 | ₩75,600 | -0.36% | 14.1만 |
|---|
| 2026.02.09 | ₩75,385 | ₩76,016 | ₩75,198 | ₩75,848 | +0.61% | 16.6만 |
|---|
| 2026.02.06 | ₩74,246 | ₩75,627 | ₩74,246 | ₩75,466 | +1.64% | 22.1만 |
|---|
| 2026.02.05 | ₩74,326 | ₩74,634 | ₩73,870 | ₩74,018 | -0.41% | 15.8만 |
|---|
| 2026.02.04 | ₩75,466 | ₩75,533 | ₩74,518 | ₩74,997 | -0.62% | 38.9만 |
|---|
| 2026.02.03 | ₩76,123 | ₩76,123 | ₩74,762 | ₩75,359 | -1.00% | 31.7만 |
|---|
| 2026.02.02 | ₩75,359 | ₩76,150 | ₩75,359 | ₩75,975 | +0.82% | 17.2만 |
|---|
| 2026.01.30 | ₩75,546 | ₩75,828 | ₩75,117 | ₩75,587 | +0.05% | 10.2만 |
|---|
| 2026.01.29 | ₩76,016 | ₩76,016 | ₩74,876 | ₩75,855 | -0.21% | 17.1만 |
|---|
| 2026.01.28 | ₩76,109 | ₩76,244 | ₩75,864 | ₩75,982 | -0.17% | 13.8만 |
|---|
| 2026.01.27 | ₩75,868 | ₩76,122 | ₩75,788 | ₩76,002 | +0.18% | 18만 |
|---|
| 2026.01.26 | ₩75,318 | ₩75,868 | ₩75,318 | ₩75,694 | +0.50% | 11.1만 |
|---|
| 2026.01.23 | ₩75,171 | ₩75,513 | ₩75,137 | ₩75,345 | +0.23% | 10만 |
|---|
| 2026.01.22 | ₩75,399 | ₩75,546 | ₩75,090 | ₩75,292 | -0.14% | 15.1만 |
|---|
| 2026.01.21 | ₩74,286 | ₩75,224 | ₩74,138 | ₩74,903 | +0.83% | 10.8만 |
|---|
| 2026.01.20 | ₩74,447 | ₩74,836 | ₩73,971 | ₩74,031 | -0.56% | 8.4만 |
|---|
| 2026.01.16 | ₩75,774 | ₩75,868 | ₩75,452 | ₩75,573 | -0.27% | 14.2만 |
|---|
| 2026.01.15 | ₩75,828 | ₩76,029 | ₩75,587 | ₩75,627 | -0.27% | 16.1만 |
|---|
| 2026.01.14 | ₩75,506 | ₩75,620 | ₩74,997 | ₩75,466 | -0.05% | 16.4만 |
|---|
| 2026.01.13 | ₩76,056 | ₩76,069 | ₩75,619 | ₩75,848 | -0.27% | 11.1만 |
|---|
| 2026.01.12 | ₩75,439 | ₩76,101 | ₩75,439 | ₩75,975 | +0.71% | 33.4만 |
|---|
| 2026.01.09 | ₩75,519 | ₩75,996 | ₩75,385 | ₩75,855 | +0.44% | 14.1만 |
|---|
| 2026.01.08 | ₩75,224 | ₩75,493 | ₩75,178 | ₩75,392 | +0.22% | 8.9만 |
|---|
| 2026.01.07 | ₩75,734 | ₩75,868 | ₩75,359 | ₩75,392 | -0.45% | 11.6만 |
|---|
| 2026.01.06 | ₩75,171 | ₩75,694 | ₩75,171 | ₩75,654 | +0.64% | 12.2만 |
|---|
| 2026.01.05 | ₩75,144 | ₩75,385 | ₩75,102 | ₩75,198 | +0.07% | 15.1만 |
|---|
| 2026.01.02 | ₩74,997 | ₩75,097 | ₩74,346 | ₩74,702 | -0.39% | 20.8만 |
|---|
| 2025.12.31 | ₩75,184 | ₩75,184 | ₩74,527 | ₩74,527 | -0.87% | 6.2만 |
|---|
| 2025.12.30 | ₩75,198 | ₩75,258 | ₩75,077 | ₩75,117 | -0.11% | 16.2만 |
|---|
| 2025.12.29 | ₩75,935 | ₩76,069 | ₩75,774 | ₩76,002 | +0.09% | 10.5만 |
|---|
| 2025.12.26 | ₩76,230 | ₩76,398 | ₩76,136 | ₩76,230 | 0.00% | 5.5만 |
|---|
| 2025.12.24 | ₩75,975 | ₩76,311 | ₩75,975 | ₩76,264 | +0.38% | 3.8만 |
|---|
| 2025.12.23 | ₩75,493 | ₩76,029 | ₩75,493 | ₩76,029 | +0.71% | 19.5만 |
|---|
| 2025.12.22 | ₩75,533 | ₩75,707 | ₩75,439 | ₩75,667 | +0.18% | 9.7만 |
|---|
| 2025.12.19 | ₩74,675 | ₩75,245 | ₩74,675 | ₩75,191 | +0.69% | 63.4만 |
|---|
| 2025.12.18 | ₩74,460 | ₩74,990 | ₩74,393 | ₩74,487 | +0.04% | 12.6만 |
|---|
| 2025.12.17 | ₩74,916 | ₩74,916 | ₩73,944 | ₩73,991 | -1.24% | 13.8만 |
|---|
| 2025.12.16 | ₩74,782 | ₩75,018 | ₩74,373 | ₩74,782 | 0.00% | 13.2만 |
|---|
| 2025.12.15 | ₩75,479 | ₩75,493 | ₩74,876 | ₩75,037 | -0.59% | 9.3만 |
|---|
| 2025.12.12 | ₩75,801 | ₩75,895 | ₩74,849 | ₩75,104 | -0.92% | 13.7만 |
|---|
| 2025.12.11 | ₩75,587 | ₩75,942 | ₩75,198 | ₩75,935 | +0.46% | 11.7만 |
|---|
| 2025.12.10 | ₩75,211 | ₩75,895 | ₩75,131 | ₩75,788 | +0.77% | 15만 |
|---|
| 2025.12.09 | ₩75,157 | ₩75,519 | ₩75,157 | ₩75,278 | +0.16% | 16.5만 |
|---|
| 2025.12.08 | ₩75,654 | ₩75,654 | ₩75,117 | ₩75,332 | -0.43% | 14.1만 |
|---|
| 2025.12.05 | ₩75,587 | ₩75,841 | ₩75,466 | ₩75,587 | 0.00% | 11.4만 |
|---|
| 2025.12.04 | ₩75,546 | ₩75,546 | ₩75,104 | ₩75,412 | -0.18% | 10.9만 |
|---|
| 2025.12.03 | ₩74,929 | ₩75,479 | ₩74,929 | ₩75,345 | +0.55% | 10만 |
|---|
| 2025.12.02 | ₩75,104 | ₩75,345 | ₩74,876 | ₩75,090 | -0.02% | 13.4만 |
|---|
| 2025.12.01 | ₩74,916 | ₩75,266 | ₩74,862 | ₩74,983 | +0.09% | 9.6만 |
|---|
| 2025.11.28 | ₩75,090 | ₩75,318 | ₩75,061 | ₩75,305 | +0.29% | 3.3만 |
|---|
| 2025.11.26 | ₩74,702 | ₩75,117 | ₩74,655 | ₩74,916 | +0.29% | 11.1만 |
|---|
| 2025.11.25 | ₩73,696 | ₩74,500 | ₩73,320 | ₩74,393 | +0.95% | 10.6만 |
|---|
| 2025.11.24 | ₩72,972 | ₩73,843 | ₩72,972 | ₩73,709 | +1.01% | 10.8만 |
|---|
| 2025.11.21 | ₩72,154 | ₩73,235 | ₩71,738 | ₩72,616 | +0.64% | 22.1만 |
|---|
| 2025.11.20 | ₩74,179 | ₩74,429 | ₩71,872 | ₩71,906 | -3.06% | 16.5만 |
|---|
| 2025.11.19 | ₩72,824 | ₩73,512 | ₩72,610 | ₩73,035 | +0.29% | 15.5만 |
|---|
| 2025.11.18 | ₩72,932 | ₩73,280 | ₩72,395 | ₩72,797 | -0.18% | 14.4만 |
|---|
| 2025.11.17 | ₩73,897 | ₩74,260 | ₩73,025 | ₩73,374 | -0.71% | 10.2만 |
|---|
| 2025.11.14 | ₩73,267 | ₩74,460 | ₩73,106 | ₩74,044 | +1.06% | 25.9만 |
|---|
| 2025.11.13 | ₩74,970 | ₩75,064 | ₩73,937 | ₩74,065 | -1.21% | 13.1만 |
|---|
| 2025.11.12 | ₩75,426 | ₩75,463 | ₩75,093 | ₩75,305 | -0.16% | 8.4만 |
|---|
| 2025.11.11 | ₩74,997 | ₩75,345 | ₩74,833 | ₩75,251 | +0.34% | 12만 |
|---|
| 2025.11.10 | ₩74,594 | ₩75,198 | ₩74,447 | ₩75,090 | +0.67% | 26.5만 |
|---|
| 2025.11.07 | ₩73,602 | ₩73,964 | ₩72,918 | ₩73,964 | +0.49% | 9.3만 |
|---|
| 2025.11.06 | ₩74,661 | ₩74,675 | ₩73,751 | ₩73,884 | -1.04% | 13.2만 |
|---|
| 2025.11.05 | ₩74,393 | ₩75,064 | ₩74,353 | ₩74,715 | +0.43% | 10.8만 |
|---|
| 2025.11.04 | ₩74,447 | ₩74,943 | ₩74,380 | ₩74,447 | 0.00% | 12.3만 |
|---|
| 2025.11.03 | ₩75,573 | ₩75,587 | ₩75,003 | ₩75,332 | -0.32% | 11.3만 |
|---|
| 2025.10.31 | ₩75,613 | ₩75,613 | ₩74,916 | ₩75,211 | -0.53% | 15.7만 |
|---|
| 2025.10.30 | ₩75,305 | ₩75,587 | ₩74,956 | ₩74,956 | -0.46% | 15.3만 |
|---|
| 2025.10.29 | ₩75,949 | ₩76,042 | ₩75,365 | ₩75,747 | -0.26% | 13.2만 |
|---|
| 2025.10.28 | ₩75,761 | ₩75,962 | ₩75,528 | ₩75,754 | -0.01% | 15.6만 |
|---|
| 2025.10.27 | ₩75,318 | ₩75,600 | ₩75,157 | ₩75,546 | +0.30% | 11만 |
|---|
| 2025.10.24 | ₩74,460 | ₩74,809 | ₩74,460 | ₩74,621 | +0.22% | 10만 |
|---|
| 2025.10.23 | ₩73,615 | ₩74,176 | ₩73,615 | ₩74,065 | +0.61% | 15.3만 |
|---|
| 2025.10.22 | ₩74,018 | ₩74,085 | ₩73,160 | ₩73,615 | -0.54% | 11.4만 |
|---|
| 2025.10.21 | ₩73,964 | ₩74,195 | ₩73,924 | ₩74,018 | +0.07% | 9.3만 |
|---|
| 2025.10.20 | ₩73,575 | ₩74,125 | ₩73,575 | ₩74,018 | +0.60% | 10.9만 |
|---|
| 2025.10.17 | ₩72,556 | ₩73,414 | ₩72,556 | ₩73,227 | +0.92% | 30.9만 |
|---|
| 2025.10.16 | ₩73,495 | ₩73,736 | ₩72,489 | ₩72,865 | -0.86% | 21.5만 |
|---|
| 2025.10.15 | ₩73,562 | ₩73,884 | ₩72,717 | ₩73,361 | -0.27% | 22.7만 |
|---|
| 2025.10.14 | ₩72,409 | ₩73,401 | ₩72,040 | ₩73,025 | +0.85% | 13.5만 |
|---|
| 2025.10.13 | ₩72,945 | ₩73,260 | ₩72,732 | ₩73,133 | +0.26% | 13.7만 |
|---|
| 2025.10.10 | ₩74,004 | ₩74,313 | ₩72,006 | ₩72,006 | -2.70% | 23.8만 |
|---|