시장 데이터를 불러오는 중
전체 종목
Pacer Trendpilot US Mid Cap ETF 과거 주가
Pacer Trendpilot US Mid Cap ETF · PTMC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Trendpilot US Mid Cap ETF · PTMC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,431 | ₩53,532 | ₩53,056 | ₩53,407 | -0.05% | 1.5만 |
| 2026.10.08 | ₩52,693 | ₩53,203 | ₩52,693 | ₩53,153 | +0.87% | 9.1천 |
| 2026.10.07 | ₩53,310 | ₩53,310 | ₩52,747 | ₩52,948 | -0.68% | 2.1만 |
| 2026.10.06 | ₩54,035 | ₩54,048 | ₩53,793 | ₩53,833 | -0.37% | 7.7천 |
| 2026.10.05 | ₩53,136 | ₩53,947 | ₩53,136 | ₩53,659 | +0.98% | 5.6만 |
| 2026.10.02 | ₩53,364 | ₩53,741 | ₩53,364 | ₩53,485 | +0.23% | 1.4만 |
| 2026.10.01 | ₩52,452 | ₩53,002 | ₩52,439 | ₩52,921 | +0.89% | 1.2만 |
| 2026.09.30 | ₩52,747 | ₩52,747 | ₩52,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,452 |
| -0.56% |
| 4.8만 |
| 2026.09.29 | ₩52,747 | ₩52,828 | ₩52,425 | ₩52,693 | -0.10% | 1.1만 |
|---|
| 2026.09.28 | ₩52,787 | ₩52,975 | ₩52,492 | ₩52,760 | -0.05% | 1.6만 |
|---|
| 2026.09.25 | ₩53,002 | ₩53,243 | ₩52,841 | ₩53,168 | +0.31% | 1.8만 |
|---|
| 2026.09.24 | ₩53,109 | ₩53,109 | ₩52,720 | ₩52,984 | -0.23% | 1.5만 |
|---|
| 2026.09.23 | ₩53,310 | ₩53,605 | ₩53,210 | ₩53,210 | -0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩53,592 | ₩53,713 | ₩53,377 | ₩53,556 | -0.07% | 1.2만 |
|---|
| 2026.09.21 | ₩53,337 | ₩53,458 | ₩53,324 | ₩53,364 | +0.05% | 2.4만 |
|---|
| 2026.09.18 | ₩53,009 | ₩53,149 | ₩53,009 | ₩53,149 | +0.27% | 1.1만 |
|---|
| 2026.09.17 | ₩53,538 | ₩53,552 | ₩53,364 | ₩53,376 | -0.30% | 1.3만 |
|---|
| 2026.09.16 | ₩53,418 | ₩53,671 | ₩52,774 | ₩53,002 | -0.78% | 2.8만 |
|---|
| 2026.09.15 | ₩53,659 | ₩53,659 | ₩53,297 | ₩53,325 | -0.62% | 1.1만 |
|---|
| 2026.09.14 | ₩53,679 | ₩53,805 | ₩53,552 | ₩53,572 | -0.20% | 2만 |
|---|
| 2026.09.11 | ₩54,128 | ₩54,169 | ₩53,981 | ₩54,102 | -0.05% | 1.2만 |
|---|
| 2026.09.10 | ₩53,887 | ₩54,008 | ₩53,592 | ₩53,619 | -0.50% | 1.3만 |
|---|
| 2026.09.09 | ₩54,584 | ₩54,598 | ₩54,130 | ₩54,162 | -0.77% | 1.1만 |
|---|
| 2026.09.08 | ₩55,003 | ₩55,003 | ₩54,719 | ₩54,719 | -0.52% | 4.9천 |
|---|
| 2026.09.04 | ₩54,705 | ₩55,195 | ₩54,705 | ₩55,114 | +0.75% | 9.4천 |
|---|
| 2026.09.03 | ₩54,772 | ₩55,027 | ₩54,625 | ₩55,012 | +0.44% | 3.3만 |
|---|
| 2026.09.02 | ₩54,222 | ₩54,578 | ₩54,195 | ₩54,504 | +0.52% | 7.2천 |
|---|
| 2026.09.01 | ₩54,450 | ₩54,571 | ₩54,116 | ₩54,136 | -0.58% | 8.8천 |
|---|
| 2026.08.31 | ₩54,987 | ₩54,987 | ₩54,638 | ₩54,753 | -0.42% | 5천 |
|---|
| 2026.08.28 | ₩55,630 | ₩55,630 | ₩55,014 | ₩55,047 | -1.05% | 3.7만 |
|---|
| 2026.08.27 | ₩55,724 | ₩55,724 | ₩55,570 | ₩55,657 | -0.12% | 8.9천 |
|---|
| 2026.08.26 | ₩55,644 | ₩55,805 | ₩55,577 | ₩55,651 | +0.01% | 2.1만 |
|---|
| 2026.08.25 | ₩55,617 | ₩55,617 | ₩55,148 | ₩55,322 | -0.53% | 3만 |
|---|
| 2026.08.24 | ₩55,651 | ₩55,651 | ₩55,221 | ₩55,350 | -0.54% | 1.4만 |
|---|
| 2026.08.21 | ₩55,912 | ₩55,912 | ₩55,577 | ₩55,782 | -0.23% | 1만 |
|---|
| 2026.08.20 | ₩55,590 | ₩55,966 | ₩55,506 | ₩55,510 | -0.14% | 1.1만 |
|---|
| 2026.08.19 | ₩56,462 | ₩56,502 | ₩55,885 | ₩55,919 | -0.96% | 1.6만 |
|---|
| 2026.08.18 | ₩56,663 | ₩56,663 | ₩56,154 | ₩56,154 | -0.90% | 8.9천 |
|---|
| 2026.08.17 | ₩56,998 | ₩57,106 | ₩56,952 | ₩57,025 | +0.05% | 1.7만 |
|---|
| 2026.08.14 | ₩57,012 | ₩57,146 | ₩57,012 | ₩57,122 | +0.19% | 1.7만 |
|---|
| 2026.08.13 | ₩56,925 | ₩56,998 | ₩56,737 | ₩56,974 | +0.09% | 1.3만 |
|---|
| 2026.08.12 | ₩56,636 | ₩56,851 | ₩56,489 | ₩56,744 | +0.19% | 1만 |
|---|
| 2026.08.11 | ₩56,489 | ₩56,770 | ₩56,475 | ₩56,475 | -0.02% | 1.2만 |
|---|
| 2026.08.10 | ₩56,475 | ₩56,529 | ₩56,328 | ₩56,341 | -0.24% | 2.3만 |
|---|
| 2026.08.07 | ₩56,234 | ₩56,589 | ₩56,207 | ₩56,524 | +0.52% | 2.6만 |
|---|
| 2026.08.06 | ₩55,872 | ₩56,310 | ₩55,771 | ₩55,813 | -0.11% | 1.5만 |
|---|
| 2026.08.05 | ₩56,596 | ₩56,596 | ₩55,993 | ₩55,993 | -1.07% | 1.9만 |
|---|
| 2026.08.04 | ₩55,443 | ₩56,395 | ₩55,443 | ₩56,305 | +1.56% | 1.8만 |
|---|
| 2026.08.03 | ₩54,719 | ₩55,306 | ₩54,719 | ₩55,306 | +1.07% | 2.2만 |
|---|
| 2026.07.31 | ₩54,920 | ₩54,920 | ₩54,383 | ₩54,719 | -0.37% | 1.6만 |
|---|
| 2026.07.30 | ₩54,692 | ₩54,812 | ₩54,169 | ₩54,812 | +0.22% | 1.9만 |
|---|
| 2026.07.29 | ₩55,107 | ₩55,121 | ₩54,249 | ₩54,249 | -1.56% | 3.4만 |
|---|
| 2026.07.28 | ₩55,000 | ₩55,255 | ₩54,933 | ₩55,255 | +0.46% | 1.2만 |
|---|
| 2026.07.27 | ₩55,402 | ₩55,630 | ₩54,879 | ₩55,215 | -0.34% | 1.5만 |
|---|
| 2026.07.24 | ₩55,134 | ₩55,443 | ₩54,906 | ₩55,038 | -0.18% | 2.5만 |
|---|
| 2026.07.23 | ₩54,920 | ₩55,027 | ₩54,578 | ₩54,796 | -0.22% | 1.4만 |
|---|
| 2026.07.22 | ₩55,174 | ₩55,284 | ₩54,987 | ₩55,027 | -0.27% | 1.5만 |
|---|
| 2026.07.21 | ₩54,839 | ₩55,074 | ₩54,611 | ₩55,035 | +0.36% | 2만 |
|---|
| 2026.07.20 | ₩55,201 | ₩55,201 | ₩54,477 | ₩54,477 | -1.31% | 1.7만 |
|---|
| 2026.07.17 | ₩54,759 | ₩55,255 | ₩54,692 | ₩54,960 | +0.37% | 4만 |
|---|
| 2026.07.16 | ₩54,839 | ₩55,429 | ₩54,839 | ₩55,207 | +0.67% | 1.6만 |
|---|
| 2026.07.15 | ₩55,067 | ₩55,235 | ₩54,745 | ₩54,967 | -0.18% | 1.7만 |
|---|
| 2026.07.14 | ₩55,148 | ₩55,322 | ₩54,826 | ₩54,957 | -0.35% | 1.8만 |
|---|
| 2026.07.13 | ₩54,812 | ₩55,067 | ₩54,651 | ₩54,712 | -0.18% | 1.4만 |
|---|
| 2026.07.10 | ₩55,054 | ₩55,134 | ₩54,745 | ₩54,973 | -0.15% | 3만 |
|---|
| 2026.07.09 | ₩54,598 | ₩55,335 | ₩54,598 | ₩55,027 | +0.79% | 9.9천 |
|---|
| 2026.07.08 | ₩54,584 | ₩54,611 | ₩53,887 | ₩54,383 | -0.37% | 2.3만 |
|---|
| 2026.07.07 | ₩55,362 | ₩55,362 | ₩54,799 | ₩54,920 | -0.80% | 1만 |
|---|
| 2026.07.06 | ₩55,443 | ₩55,724 | ₩55,443 | ₩55,516 | +0.13% | 2.1만 |
|---|
| 2026.07.02 | ₩55,805 | ₩56,140 | ₩54,812 | ₩55,309 | -0.89% | 2.8만 |
|---|
| 2026.07.01 | ₩55,805 | ₩56,127 | ₩55,550 | ₩55,651 | -0.28% | 6.7만 |
|---|
| 2026.06.30 | ₩55,644 | ₩56,147 | ₩55,630 | ₩56,100 | +0.82% | 2.6만 |
|---|
| 2026.06.29 | ₩55,711 | ₩55,711 | ₩55,067 | ₩55,577 | -0.24% | 2만 |
|---|
| 2026.06.26 | ₩55,282 | ₩55,590 | ₩55,205 | ₩55,470 | +0.34% | 1.7만 |
|---|
| 2026.06.25 | ₩55,751 | ₩56,070 | ₩55,398 | ₩55,541 | -0.38% | 1.3만 |
|---|
| 2026.06.24 | ₩54,853 | ₩55,496 | ₩54,853 | ₩55,148 | +0.54% | 1.2만 |
|---|
| 2026.06.23 | ₩54,450 | ₩55,215 | ₩54,450 | ₩54,786 | +0.62% | 2.7만 |
|---|
| 2026.06.22 | ₩55,309 | ₩55,470 | ₩55,215 | ₩55,389 | +0.15% | 2.2만 |
|---|
| 2026.06.18 | ₩54,947 | ₩55,188 | ₩54,786 | ₩55,188 | +0.44% | 8.5천 |
|---|
| 2026.06.17 | ₩55,201 | ₩55,671 | ₩54,491 | ₩54,575 | -1.13% | 2.6만 |
|---|
| 2026.06.16 | ₩55,550 | ₩55,838 | ₩55,228 | ₩55,282 | -0.48% | 1.7만 |
|---|
| 2026.06.15 | ₩55,926 | ₩55,993 | ₩55,349 | ₩55,429 | -0.89% | 1.4만 |
|---|
| 2026.06.12 | ₩55,040 | ₩55,443 | ₩54,759 | ₩55,242 | +0.37% | 3.3만 |
|---|
| 2026.06.11 | ₩53,954 | ₩54,839 | ₩53,780 | ₩54,786 | +1.54% | 4.4만 |
|---|
| 2026.06.10 | ₩54,021 | ₩54,584 | ₩53,444 | ₩53,562 | -0.85% | 2만 |
|---|
| 2026.06.09 | ₩54,102 | ₩54,853 | ₩53,136 | ₩54,249 | +0.27% | 2.2만 |
|---|
| 2026.06.08 | ₩54,102 | ₩54,182 | ₩53,807 | ₩53,807 | -0.55% | 1.4만 |
|---|
| 2026.06.05 | ₩54,397 | ₩54,397 | ₩53,579 | ₩53,738 | -1.21% | 6.7천 |
|---|
| 2026.06.04 | ₩54,638 | ₩54,853 | ₩54,558 | ₩54,786 | +0.27% | 1만 |
|---|
| 2026.06.03 | ₩54,330 | ₩54,705 | ₩54,263 | ₩54,571 | +0.44% | 2.2만 |
|---|
| 2026.06.02 | ₩54,075 | ₩54,598 | ₩54,075 | ₩54,598 | +0.97% | 8.7천 |
|---|
| 2026.06.01 | ₩53,860 | ₩54,289 | ₩53,753 | ₩54,088 | +0.42% | 1.7만 |
|---|
| 2026.05.29 | ₩54,061 | ₩54,343 | ₩54,035 | ₩54,169 | +0.20% | 3.1만 |
|---|
| 2026.05.28 | ₩53,766 | ₩54,209 | ₩53,605 | ₩54,061 | +0.55% | 1.5만 |
|---|
| 2026.05.27 | ₩54,263 | ₩54,343 | ₩53,967 | ₩54,028 | -0.43% | 1.5만 |
|---|
| 2026.05.26 | ₩53,793 | ₩54,263 | ₩53,722 | ₩54,209 | +0.77% | 2.5만 |
|---|
| 2026.05.22 | ₩53,230 | ₩53,451 | ₩53,009 | ₩53,404 | +0.33% | 1.2만 |
|---|
| 2026.05.21 | ₩52,680 | ₩53,109 | ₩52,224 | ₩52,935 | +0.48% | 1.8만 |
|---|
| 2026.05.20 | ₩52,117 | ₩52,908 | ₩51,862 | ₩52,908 | +1.52% | 1.9만 |
|---|
| 2026.05.19 | ₩52,117 | ₩52,244 | ₩51,728 | ₩51,889 | -0.44% | 1.7만 |
|---|
| 2026.05.18 | ₩52,680 | ₩52,888 | ₩52,264 | ₩52,397 | -0.54% | 1.4만 |
|---|
| 2026.05.15 | ₩52,988 | ₩52,988 | ₩52,405 | ₩52,479 | -0.96% | 1.1만 |
|---|
| 2026.05.14 | ₩53,310 | ₩53,538 | ₩53,190 | ₩53,391 | +0.15% | 1.2만 |
|---|
| 2026.05.13 | ₩53,310 | ₩53,310 | ₩52,868 | ₩53,123 | -0.35% | 3.3만 |
|---|
| 2026.05.12 | ₩53,190 | ₩53,283 | ₩52,693 | ₩53,257 | +0.13% | 2.9만 |
|---|
| 2026.05.11 | ₩53,753 | ₩53,847 | ₩53,511 | ₩53,565 | -0.35% | 1.9만 |
|---|
| 2026.05.08 | ₩53,860 | ₩53,860 | ₩53,579 | ₩53,713 | -0.27% | 1.9만 |
|---|
| 2026.05.07 | ₩54,477 | ₩54,477 | ₩53,485 | ₩53,525 | -1.75% | 7.2만 |
|---|
| 2026.05.06 | ₩54,061 | ₩54,280 | ₩53,833 | ₩54,209 | +0.27% | 2.7만 |
|---|
| 2026.05.05 | ₩52,868 | ₩53,310 | ₩52,868 | ₩53,216 | +0.66% | 1.7만 |
|---|
| 2026.05.04 | ₩52,720 | ₩53,042 | ₩52,372 | ₩52,559 | -0.31% | 2.8만 |
|---|
| 2026.05.01 | ₩53,136 | ₩53,136 | ₩52,868 | ₩52,868 | -0.50% | 1.8만 |
|---|
| 2026.04.30 | ₩52,318 | ₩52,921 | ₩52,318 | ₩52,854 | +1.03% | 1.9만 |
|---|
| 2026.04.29 | ₩52,358 | ₩52,358 | ₩51,808 | ₩52,009 | -0.67% | 1.7만 |
|---|
| 2026.04.28 | ₩52,908 | ₩52,908 | ₩52,291 | ₩52,385 | -0.99% | 1.9만 |
|---|
| 2026.04.27 | ₩52,935 | ₩53,210 | ₩52,760 | ₩52,908 | -0.05% | 1.7만 |
|---|
| 2026.04.24 | ₩52,962 | ₩53,136 | ₩52,747 | ₩52,920 | -0.08% | 1.4만 |
|---|
| 2026.04.23 | ₩52,720 | ₩53,011 | ₩52,237 | ₩52,801 | +0.15% | 1.9만 |
|---|
| 2026.04.22 | ₩53,444 | ₩53,444 | ₩52,680 | ₩52,828 | -1.15% | 1.3만 |
|---|
| 2026.04.21 | ₩53,391 | ₩53,807 | ₩52,921 | ₩53,015 | -0.70% | 2.6만 |
|---|
| 2026.04.20 | ₩52,948 | ₩53,328 | ₩52,948 | ₩53,297 | +0.66% | 1.2만 |
|---|
| 2026.04.17 | ₩52,304 | ₩53,270 | ₩52,304 | ₩53,029 | +1.38% | 1.5만 |
|---|
| 2026.04.16 | ₩51,962 | ₩52,224 | ₩51,875 | ₩51,956 | -0.01% | 9.5천 |
|---|
| 2026.04.15 | ₩51,929 | ₩52,063 | ₩51,748 | ₩51,835 | -0.18% | 1.6만 |
|---|
| 2026.04.14 | ₩51,956 | ₩52,170 | ₩51,741 | ₩52,023 | +0.13% | 3만 |
|---|
| 2026.04.13 | ₩51,004 | ₩51,775 | ₩51,004 | ₩51,728 | +1.42% | 2.2만 |
|---|
| 2026.04.10 | ₩51,232 | ₩51,325 | ₩51,138 | ₩51,178 | -0.10% | 28.4만 |
|---|
| 2026.04.09 | ₩51,030 | ₩51,553 | ₩51,030 | ₩51,339 | +0.60% | 1.9만 |
|---|
| 2026.04.08 | ₩51,205 | ₩51,527 | ₩51,084 | ₩51,245 | +0.08% | 3.2만 |
|---|
| 2026.04.07 | ₩49,569 | ₩50,038 | ₩49,501 | ₩49,810 | +0.49% | 3.2만 |
|---|
| 2026.04.06 | ₩49,488 | ₩49,770 | ₩49,247 | ₩49,743 | +0.51% | 3.2만 |
|---|
| 2026.04.02 | ₩48,791 | ₩49,971 | ₩48,643 | ₩49,501 | +1.46% | 2.5만 |
|---|
| 2026.04.01 | ₩49,314 | ₩49,837 | ₩49,314 | ₩49,475 | +0.33% | 2만 |
|---|
| 2026.03.31 | ₩48,227 | ₩49,287 | ₩48,187 | ₩49,045 | +1.70% | 4.5만 |
|---|
| 2026.03.30 | ₩48,134 | ₩48,348 | ₩47,530 | ₩47,678 | -0.95% | 4만 |
|---|
| 2026.03.27 | ₩48,603 | ₩48,603 | ₩47,999 | ₩48,066 | -1.10% | 2.4만 |
|---|
| 2026.03.26 | ₩49,113 | ₩49,542 | ₩48,831 | ₩48,858 | -0.52% | 2.8만 |
|---|
| 2026.03.25 | ₩49,649 | ₩49,797 | ₩49,045 | ₩49,555 | -0.19% | 1.2만 |
|---|
| 2026.03.24 | ₩48,442 | ₩49,314 | ₩48,388 | ₩49,126 | +1.41% | 2.7만 |
|---|
| 2026.03.23 | ₩48,777 | ₩49,515 | ₩48,724 | ₩48,791 | +0.03% | 5.4만 |
|---|
| 2026.03.20 | ₩48,791 | ₩48,858 | ₩47,543 | ₩47,838 | -1.95% | 3.4만 |
|---|
| 2026.03.19 | ₩48,321 | ₩49,193 | ₩48,321 | ₩48,938 | +1.28% | 1.5만 |
|---|
| 2026.03.18 | ₩49,059 | ₩49,394 | ₩48,844 | ₩48,844 | -0.44% | 3.3만 |
|---|
| 2026.03.17 | ₩49,019 | ₩49,601 | ₩49,019 | ₩49,341 | +0.66% | 1.8만 |
|---|
| 2026.03.16 | ₩48,978 | ₩49,448 | ₩48,858 | ₩48,893 | -0.18% | 1.5만 |
|---|
| 2026.03.13 | ₩49,019 | ₩49,086 | ₩48,415 | ₩48,496 | -1.07% | 1.8만 |
|---|
| 2026.03.12 | ₩49,019 | ₩49,233 | ₩48,563 | ₩48,563 | -0.93% | 2.2만 |
|---|
| 2026.03.11 | ₩49,448 | ₩49,864 | ₩49,314 | ₩49,582 | +0.27% | 3.2만 |
|---|
| 2026.03.10 | ₩50,011 | ₩50,494 | ₩49,719 | ₩49,719 | -0.58% | 2.2만 |
|---|
| 2026.03.09 | ₩49,072 | ₩49,964 | ₩48,388 | ₩49,944 | +1.78% | 2.2만 |
|---|
| 2026.03.06 | ₩49,870 | ₩49,870 | ₩49,341 | ₩49,475 | -0.79% | 4.3만 |
|---|
| 2026.03.05 | ₩50,883 | ₩51,392 | ₩50,346 | ₩50,668 | -0.42% | 4.6만 |
|---|
| 2026.03.04 | ₩51,594 | ₩51,594 | ₩51,164 | ₩51,406 | -0.36% | 8.5만 |
|---|
| 2026.03.03 | ₩51,164 | ₩51,634 | ₩50,320 | ₩51,366 | +0.39% | 3.9만 |
|---|
| 2026.03.02 | ₩51,540 | ₩52,432 | ₩51,460 | ₩52,331 | +1.54% | 3.1만 |
|---|
| 2026.02.27 | ₩51,647 | ₩51,902 | ₩51,446 | ₩51,848 | +0.39% | 2.1만 |
|---|
| 2026.02.26 | ₩52,130 | ₩52,318 | ₩51,822 | ₩52,304 | +0.33% | 2.4만 |
|---|
| 2026.02.25 | ₩52,130 | ₩52,177 | ₩51,728 | ₩52,117 | -0.03% | 1.6만 |
|---|
| 2026.02.24 | ₩51,392 | ₩51,983 | ₩51,392 | ₩51,897 | +0.98% | 3.7만 |
|---|
| 2026.02.23 | ₩52,036 | ₩52,157 | ₩51,178 | ₩51,433 | -1.16% | 1.6만 |
|---|
| 2026.02.20 | ₩51,781 | ₩52,532 | ₩51,781 | ₩52,331 | +1.06% | 3만 |
|---|
| 2026.02.19 | ₩51,728 | ₩52,009 | ₩51,661 | ₩51,983 | +0.49% | 3.1만 |
|---|
| 2026.02.18 | ₩51,795 | ₩52,331 | ₩51,755 | ₩52,048 | +0.49% | 2만 |
|---|
| 2026.02.17 | ₩51,580 | ₩51,889 | ₩51,178 | ₩51,768 | +0.36% | 2.7만 |
|---|
| 2026.02.13 | ₩51,339 | ₩51,942 | ₩50,963 | ₩51,714 | +0.73% | 2.5만 |
|---|
| 2026.02.12 | ₩52,211 | ₩52,613 | ₩51,017 | ₩51,205 | -1.93% | 3.1만 |
|---|
| 2026.02.11 | ₩52,506 | ₩52,519 | ₩51,741 | ₩51,996 | -0.97% | 2.8만 |
|---|
| 2026.02.10 | ₩52,023 | ₩52,237 | ₩52,023 | ₩52,076 | +0.10% | 2.9만 |
|---|
| 2026.02.09 | ₩51,768 | ₩52,209 | ₩51,768 | ₩52,076 | +0.60% | 1.7만 |
|---|
| 2026.02.06 | ₩51,057 | ₩52,063 | ₩51,057 | ₩52,009 | +1.86% | 3.4만 |
|---|
| 2026.02.05 | ₩50,199 | ₩50,817 | ₩50,199 | ₩50,400 | +0.40% | 2.4만 |
|---|
| 2026.02.04 | ₩50,668 | ₩50,936 | ₩50,118 | ₩50,628 | -0.08% | 3.1만 |
|---|
| 2026.02.03 | ₩50,350 | ₩50,695 | ₩49,770 | ₩50,320 | -0.06% | 3.9만 |
|---|
| 2026.02.02 | ₩49,622 | ₩50,333 | ₩49,622 | ₩50,199 | +1.16% | 3.9만 |
|---|
| 2026.01.30 | ₩49,931 | ₩50,306 | ₩49,555 | ₩49,756 | -0.35% | 2.2만 |
|---|
| 2026.01.29 | ₩50,440 | ₩50,561 | ₩49,662 | ₩50,253 | -0.37% | 4.7만 |
|---|
| 2026.01.28 | ₩50,346 | ₩50,641 | ₩50,279 | ₩50,320 | -0.05% | 2.9만 |
|---|
| 2026.01.27 | ₩50,467 | ₩50,548 | ₩50,303 | ₩50,440 | -0.05% | 3.4만 |
|---|
| 2026.01.26 | ₩50,574 | ₩50,668 | ₩50,346 | ₩50,440 | -0.27% | 2.6만 |
|---|
| 2026.01.23 | ₩50,963 | ₩50,963 | ₩50,328 | ₩50,481 | -0.95% | 2만 |
|---|
| 2026.01.22 | ₩51,406 | ₩51,433 | ₩50,950 | ₩51,017 | -0.76% | 1만 |
|---|
| 2026.01.21 | ₩50,306 | ₩51,191 | ₩50,306 | ₩50,977 | +1.33% | 4.1만 |
|---|
| 2026.01.20 | ₩50,038 | ₩50,574 | ₩50,014 | ₩50,078 | +0.08% | 7만 |
|---|
| 2026.01.16 | ₩50,896 | ₩50,985 | ₩50,668 | ₩50,762 | -0.26% | 2.9만 |
|---|
| 2026.01.15 | ₩50,735 | ₩51,124 | ₩50,695 | ₩50,936 | +0.40% | 2.8만 |
|---|
| 2026.01.14 | ₩50,293 | ₩50,413 | ₩50,092 | ₩50,320 | +0.05% | 3.5만 |
|---|
| 2026.01.13 | ₩50,266 | ₩50,440 | ₩50,118 | ₩50,266 | 0.00% | 3만 |
|---|
| 2026.01.12 | ₩49,931 | ₩50,199 | ₩49,810 | ₩50,199 | +0.54% | 1.2만 |
|---|
| 2026.01.09 | ₩49,823 | ₩50,159 | ₩49,716 | ₩50,092 | +0.54% | 1.9만 |
|---|
| 2026.01.08 | ₩49,434 | ₩49,756 | ₩49,434 | ₩49,649 | +0.43% | 11.3만 |
|---|
| 2026.01.07 | ₩49,797 | ₩49,904 | ₩49,383 | ₩49,448 | -0.70% | 2만 |
|---|
| 2026.01.06 | ₩49,072 | ₩49,890 | ₩49,052 | ₩49,890 | +1.67% | 2.8만 |
|---|
| 2026.01.05 | ₩48,710 | ₩49,327 | ₩48,697 | ₩49,180 | +0.96% | 4.6만 |
|---|
| 2026.01.02 | ₩48,160 | ₩48,603 | ₩47,932 | ₩48,563 | +0.84% | 3.7만 |
|---|
| 2025.12.31 | ₩48,296 | ₩48,296 | ₩47,838 | ₩47,838 | -0.95% | 1.6만 |
|---|
| 2025.12.30 | ₩48,429 | ₩48,522 | ₩48,321 | ₩48,348 | -0.17% | 2.1만 |
|---|
| 2025.12.29 | ₩49,528 | ₩49,662 | ₩49,314 | ₩49,381 | -0.30% | 2.3만 |
|---|
| 2025.12.26 | ₩49,649 | ₩49,695 | ₩49,555 | ₩49,689 | +0.08% | 2만 |
|---|
| 2025.12.24 | ₩49,528 | ₩49,756 | ₩49,528 | ₩49,703 | +0.35% | 1.7만 |
|---|
| 2025.12.23 | ₩49,622 | ₩49,689 | ₩49,504 | ₩49,649 | +0.05% | 8.2만 |
|---|
| 2025.12.22 | ₩49,542 | ₩49,921 | ₩49,542 | ₩49,759 | +0.44% | 2.7만 |
|---|
| 2025.12.19 | ₩49,032 | ₩49,408 | ₩49,032 | ₩49,345 | +0.64% | 1.4만 |
|---|
| 2025.12.18 | ₩49,139 | ₩49,381 | ₩48,913 | ₩48,965 | -0.35% | 1.5만 |
|---|
| 2025.12.17 | ₩49,045 | ₩49,421 | ₩48,667 | ₩48,706 | -0.69% | 2만 |
|---|
| 2025.12.16 | ₩49,273 | ₩49,327 | ₩48,724 | ₩48,978 | -0.60% | 2.9만 |
|---|
| 2025.12.15 | ₩49,595 | ₩49,595 | ₩49,133 | ₩49,247 | -0.70% | 2만 |
|---|
| 2025.12.12 | ₩50,011 | ₩50,105 | ₩49,260 | ₩49,327 | -1.37% | 2만 |
|---|
| 2025.12.11 | ₩49,501 | ₩50,065 | ₩49,501 | ₩49,982 | +0.97% | 2만 |
|---|
| 2025.12.10 | ₩48,616 | ₩49,649 | ₩48,616 | ₩49,528 | +1.88% | 3만 |
|---|
| 2025.12.09 | ₩48,683 | ₩48,992 | ₩48,603 | ₩48,610 | -0.15% | 2.5만 |
|---|
| 2025.12.08 | ₩48,925 | ₩48,937 | ₩48,576 | ₩48,630 | -0.60% | 1.8만 |
|---|
| 2025.12.05 | ₩48,885 | ₩49,113 | ₩48,804 | ₩48,885 | 0.00% | 2.2만 |
|---|
| 2025.12.04 | ₩48,590 | ₩49,005 | ₩48,583 | ₩48,858 | +0.55% | 1.8만 |
|---|
| 2025.12.03 | ₩48,328 | ₩48,659 | ₩48,328 | ₩48,626 | +0.62% | 2.3만 |
|---|
| 2025.12.02 | ₩48,630 | ₩48,630 | ₩48,281 | ₩48,281 | -0.72% | 1.4만 |
|---|
| 2025.12.01 | ₩48,241 | ₩48,817 | ₩48,241 | ₩48,453 | +0.44% | 1.4만 |
|---|
| 2025.11.28 | ₩48,482 | ₩48,791 | ₩48,482 | ₩48,737 | +0.53% | 1.6만 |
|---|
| 2025.11.26 | ₩48,187 | ₩48,804 | ₩48,187 | ₩48,482 | +0.61% | 2.2만 |
|---|
| 2025.11.25 | ₩47,342 | ₩48,248 | ₩47,342 | ₩48,201 | +1.81% | 1.6만 |
|---|
| 2025.11.24 | ₩46,940 | ₩47,447 | ₩46,940 | ₩47,329 | +0.83% | 2.4만 |
|---|
| 2025.11.21 | ₩45,988 | ₩47,078 | ₩45,934 | ₩46,867 | +1.91% | 3.2만 |
|---|
| 2025.11.20 | ₩47,007 | ₩47,289 | ₩45,746 | ₩45,746 | -2.68% | 1.9만 |
|---|
| 2025.11.19 | ₩46,457 | ₩46,698 | ₩46,315 | ₩46,511 | +0.12% | 4.2만 |
|---|
| 2025.11.18 | ₩46,028 | ₩46,645 | ₩46,021 | ₩46,444 | +0.90% | 2.7만 |
|---|
| 2025.11.17 | ₩47,020 | ₩47,118 | ₩46,192 | ₩46,323 | -1.48% | 11.5만 |
|---|
| 2025.11.14 | ₩46,578 | ₩47,432 | ₩46,578 | ₩47,168 | +1.27% | 2.4만 |
|---|
| 2025.11.13 | ₩47,892 | ₩48,057 | ₩47,168 | ₩47,262 | -1.32% | 2.7만 |
|---|
| 2025.11.12 | ₩48,066 | ₩48,402 | ₩48,066 | ₩48,154 | +0.18% | 2.9만 |
|---|
| 2025.11.11 | ₩47,973 | ₩48,134 | ₩47,812 | ₩47,986 | +0.03% | 9.2천 |
|---|
| 2025.11.10 | ₩48,026 | ₩48,160 | ₩47,620 | ₩47,986 | -0.08% | 2.3만 |
|---|
| 2025.11.07 | ₩46,806 | ₩47,664 | ₩46,806 | ₩47,664 | +1.83% | 2.1만 |
|---|
| 2025.11.06 | ₩47,830 | ₩47,830 | ₩47,034 | ₩47,168 | -1.39% | 3.3만 |
|---|
| 2025.11.05 | ₩47,315 | ₩47,892 | ₩47,315 | ₩47,651 | +0.71% | 1.7만 |
|---|
| 2025.11.04 | ₩47,114 | ₩47,474 | ₩47,114 | ₩47,279 | +0.35% | 2.7만 |
|---|
| 2025.11.03 | ₩47,718 | ₩47,718 | ₩47,282 | ₩47,651 | -0.14% | 3.2만 |
|---|
| 2025.10.31 | ₩47,530 | ₩47,810 | ₩47,436 | ₩47,745 | +0.45% | 2.4만 |
|---|
| 2025.10.30 | ₩47,517 | ₩48,013 | ₩47,423 | ₩47,436 | -0.17% | 3.4만 |
|---|
| 2025.10.29 | ₩48,120 | ₩48,469 | ₩47,771 | ₩47,892 | -0.47% | 5.2만 |
|---|
| 2025.10.28 | ₩48,536 | ₩48,536 | ₩48,234 | ₩48,254 | -0.58% | 3.5만 |
|---|
| 2025.10.27 | ₩48,871 | ₩48,885 | ₩48,576 | ₩48,717 | -0.32% | 3만 |
|---|
| 2025.10.24 | ₩48,744 | ₩48,750 | ₩48,508 | ₩48,509 | -0.48% | 1.1만 |
|---|
| 2025.10.23 | ₩47,678 | ₩48,294 | ₩47,651 | ₩48,201 | +1.10% | 2.9만 |
|---|
| 2025.10.22 | ₩48,013 | ₩48,214 | ₩47,409 | ₩47,557 | -0.95% | 2만 |
|---|
| 2025.10.21 | ₩47,838 | ₩48,268 | ₩47,838 | ₩48,201 | +0.76% | 1.1만 |
|---|
| 2025.10.20 | ₩47,530 | ₩47,999 | ₩47,530 | ₩47,932 | +0.85% | 3.2만 |
|---|
| 2025.10.17 | ₩47,333 | ₩47,476 | ₩47,114 | ₩47,382 | +0.10% | 4만 |
|---|
| 2025.10.16 | ₩47,731 | ₩47,946 | ₩47,101 | ₩47,262 | -0.98% | 2.4만 |
|---|
| 2025.10.15 | ₩48,201 | ₩48,348 | ₩47,543 | ₩47,825 | -0.78% | 3.2만 |
|---|
| 2025.10.14 | ₩46,994 | ₩48,066 | ₩46,973 | ₩47,847 | +1.82% | 16.9만 |
|---|
| 2025.10.13 | ₩47,047 | ₩47,543 | ₩47,047 | ₩47,412 | +0.78% | 2.4만 |
|---|
| 2025.10.10 | ₩48,013 | ₩48,013 | ₩46,497 | ₩46,511 | -3.13% | 3만 |
|---|