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 | ₩53,449 | ₩53,549 | ₩53,073 | ₩53,424 | -0.05% | 1.5만 |
| 2026.10.08 | ₩52,711 | ₩53,220 | ₩52,711 | ₩53,171 | +0.87% | 9.1천 |
| 2026.10.07 | ₩53,328 | ₩53,328 | ₩52,764 | ₩52,966 | -0.68% | 2.1만 |
| 2026.10.06 | ₩54,052 | ₩54,066 | ₩53,811 | ₩53,851 | -0.37% | 7.7천 |
| 2026.10.05 | ₩53,153 | ₩53,965 | ₩53,153 | ₩53,677 | +0.98% | 5.6만 |
| 2026.10.02 | ₩53,381 | ₩53,758 | ₩53,381 | ₩53,502 | +0.23% | 1.4만 |
| 2026.10.01 | ₩52,469 | ₩53,019 | ₩52,456 | ₩52,939 | +0.89% | 1.2만 |
| 2026.09.30 | ₩52,764 | ₩52,764 | ₩52,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,469 |
| -0.56% |
| 4.8만 |
| 2026.09.29 | ₩52,764 | ₩52,845 | ₩52,442 | ₩52,711 | -0.10% | 1.1만 |
|---|
| 2026.09.28 | ₩52,805 | ₩52,992 | ₩52,509 | ₩52,778 | -0.05% | 1.6만 |
|---|
| 2026.09.25 | ₩53,019 | ₩53,261 | ₩52,858 | ₩53,186 | +0.31% | 1.8만 |
|---|
| 2026.09.24 | ₩53,127 | ₩53,127 | ₩52,738 | ₩53,002 | -0.23% | 1.5만 |
|---|
| 2026.09.23 | ₩53,328 | ₩53,623 | ₩53,227 | ₩53,227 | -0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩53,610 | ₩53,730 | ₩53,395 | ₩53,573 | -0.07% | 1.2만 |
|---|
| 2026.09.21 | ₩53,355 | ₩53,475 | ₩53,341 | ₩53,381 | +0.05% | 2.4만 |
|---|
| 2026.09.18 | ₩53,026 | ₩53,167 | ₩53,026 | ₩53,167 | +0.27% | 1.1만 |
|---|
| 2026.09.17 | ₩53,556 | ₩53,569 | ₩53,381 | ₩53,394 | -0.30% | 1.3만 |
|---|
| 2026.09.16 | ₩53,435 | ₩53,689 | ₩52,791 | ₩53,019 | -0.78% | 2.8만 |
|---|
| 2026.09.15 | ₩53,677 | ₩53,677 | ₩53,314 | ₩53,343 | -0.62% | 1.1만 |
|---|
| 2026.09.14 | ₩53,697 | ₩53,823 | ₩53,569 | ₩53,589 | -0.20% | 2만 |
|---|
| 2026.09.11 | ₩54,146 | ₩54,186 | ₩53,999 | ₩54,119 | -0.05% | 1.2만 |
|---|
| 2026.09.10 | ₩53,905 | ₩54,025 | ₩53,610 | ₩53,636 | -0.50% | 1.3만 |
|---|
| 2026.09.09 | ₩54,602 | ₩54,616 | ₩54,148 | ₩54,180 | -0.77% | 1.1만 |
|---|
| 2026.09.08 | ₩55,021 | ₩55,021 | ₩54,736 | ₩54,736 | -0.52% | 4.9천 |
|---|
| 2026.09.04 | ₩54,723 | ₩55,213 | ₩54,723 | ₩55,132 | +0.75% | 9.4천 |
|---|
| 2026.09.03 | ₩54,790 | ₩55,045 | ₩54,643 | ₩55,030 | +0.44% | 3.3만 |
|---|
| 2026.09.02 | ₩54,240 | ₩54,596 | ₩54,213 | ₩54,522 | +0.52% | 7.2천 |
|---|
| 2026.09.01 | ₩54,468 | ₩54,589 | ₩54,134 | ₩54,154 | -0.58% | 8.8천 |
|---|
| 2026.08.31 | ₩55,005 | ₩55,005 | ₩54,656 | ₩54,771 | -0.42% | 5천 |
|---|
| 2026.08.28 | ₩55,649 | ₩55,649 | ₩55,032 | ₩55,065 | -1.05% | 3.7만 |
|---|
| 2026.08.27 | ₩55,743 | ₩55,743 | ₩55,588 | ₩55,676 | -0.12% | 8.9천 |
|---|
| 2026.08.26 | ₩55,662 | ₩55,823 | ₩55,595 | ₩55,669 | +0.01% | 2.1만 |
|---|
| 2026.08.25 | ₩55,635 | ₩55,635 | ₩55,166 | ₩55,340 | -0.53% | 3만 |
|---|
| 2026.08.24 | ₩55,669 | ₩55,669 | ₩55,240 | ₩55,368 | -0.54% | 1.4만 |
|---|
| 2026.08.21 | ₩55,930 | ₩55,930 | ₩55,595 | ₩55,800 | -0.23% | 1만 |
|---|
| 2026.08.20 | ₩55,608 | ₩55,984 | ₩55,524 | ₩55,528 | -0.14% | 1.1만 |
|---|
| 2026.08.19 | ₩56,481 | ₩56,521 | ₩55,904 | ₩55,937 | -0.96% | 1.6만 |
|---|
| 2026.08.18 | ₩56,682 | ₩56,682 | ₩56,172 | ₩56,172 | -0.90% | 8.9천 |
|---|
| 2026.08.17 | ₩57,017 | ₩57,124 | ₩56,970 | ₩57,044 | +0.05% | 1.7만 |
|---|
| 2026.08.14 | ₩57,031 | ₩57,165 | ₩57,031 | ₩57,141 | +0.19% | 1.7만 |
|---|
| 2026.08.13 | ₩56,943 | ₩57,017 | ₩56,756 | ₩56,993 | +0.09% | 1.3만 |
|---|
| 2026.08.12 | ₩56,655 | ₩56,870 | ₩56,507 | ₩56,762 | +0.19% | 1만 |
|---|
| 2026.08.11 | ₩56,507 | ₩56,789 | ₩56,494 | ₩56,494 | -0.02% | 1.2만 |
|---|
| 2026.08.10 | ₩56,494 | ₩56,548 | ₩56,346 | ₩56,360 | -0.24% | 2.3만 |
|---|
| 2026.08.07 | ₩56,252 | ₩56,608 | ₩56,226 | ₩56,542 | +0.52% | 2.6만 |
|---|
| 2026.08.06 | ₩55,890 | ₩56,329 | ₩55,790 | ₩55,831 | -0.11% | 1.5만 |
|---|
| 2026.08.05 | ₩56,615 | ₩56,615 | ₩56,011 | ₩56,011 | -1.07% | 1.9만 |
|---|
| 2026.08.04 | ₩55,461 | ₩56,413 | ₩55,461 | ₩56,324 | +1.56% | 1.8만 |
|---|
| 2026.08.03 | ₩54,736 | ₩55,324 | ₩54,736 | ₩55,324 | +1.07% | 2.2만 |
|---|
| 2026.07.31 | ₩54,938 | ₩54,938 | ₩54,401 | ₩54,736 | -0.37% | 1.6만 |
|---|
| 2026.07.30 | ₩54,710 | ₩54,830 | ₩54,186 | ₩54,830 | +0.22% | 1.9만 |
|---|
| 2026.07.29 | ₩55,126 | ₩55,139 | ₩54,267 | ₩54,267 | -1.56% | 3.4만 |
|---|
| 2026.07.28 | ₩55,018 | ₩55,273 | ₩54,951 | ₩55,273 | +0.46% | 1.2만 |
|---|
| 2026.07.27 | ₩55,421 | ₩55,649 | ₩54,897 | ₩55,233 | -0.34% | 1.5만 |
|---|
| 2026.07.24 | ₩55,152 | ₩55,461 | ₩54,924 | ₩55,056 | -0.18% | 2.5만 |
|---|
| 2026.07.23 | ₩54,938 | ₩55,045 | ₩54,596 | ₩54,814 | -0.22% | 1.4만 |
|---|
| 2026.07.22 | ₩55,193 | ₩55,303 | ₩55,005 | ₩55,045 | -0.27% | 1.5만 |
|---|
| 2026.07.21 | ₩54,857 | ₩55,092 | ₩54,629 | ₩55,053 | +0.36% | 2만 |
|---|
| 2026.07.20 | ₩55,219 | ₩55,219 | ₩54,495 | ₩54,495 | -1.31% | 1.7만 |
|---|
| 2026.07.17 | ₩54,777 | ₩55,273 | ₩54,710 | ₩54,978 | +0.37% | 4만 |
|---|
| 2026.07.16 | ₩54,857 | ₩55,448 | ₩54,857 | ₩55,225 | +0.67% | 1.6만 |
|---|
| 2026.07.15 | ₩55,085 | ₩55,253 | ₩54,763 | ₩54,985 | -0.18% | 1.7만 |
|---|
| 2026.07.14 | ₩55,166 | ₩55,340 | ₩54,844 | ₩54,975 | -0.35% | 1.8만 |
|---|
| 2026.07.13 | ₩54,830 | ₩55,085 | ₩54,669 | ₩54,730 | -0.18% | 1.4만 |
|---|
| 2026.07.10 | ₩55,072 | ₩55,152 | ₩54,763 | ₩54,991 | -0.15% | 3만 |
|---|
| 2026.07.09 | ₩54,616 | ₩55,354 | ₩54,616 | ₩55,045 | +0.79% | 9.9천 |
|---|
| 2026.07.08 | ₩54,602 | ₩54,629 | ₩53,905 | ₩54,401 | -0.37% | 2.3만 |
|---|
| 2026.07.07 | ₩55,380 | ₩55,380 | ₩54,817 | ₩54,938 | -0.80% | 1만 |
|---|
| 2026.07.06 | ₩55,461 | ₩55,743 | ₩55,461 | ₩55,535 | +0.13% | 2.1만 |
|---|
| 2026.07.02 | ₩55,823 | ₩56,159 | ₩54,830 | ₩55,327 | -0.89% | 2.8만 |
|---|
| 2026.07.01 | ₩55,823 | ₩56,145 | ₩55,568 | ₩55,669 | -0.28% | 6.7만 |
|---|
| 2026.06.30 | ₩55,662 | ₩56,165 | ₩55,649 | ₩56,118 | +0.82% | 2.6만 |
|---|
| 2026.06.29 | ₩55,729 | ₩55,729 | ₩55,085 | ₩55,595 | -0.24% | 2만 |
|---|
| 2026.06.26 | ₩55,300 | ₩55,608 | ₩55,223 | ₩55,488 | +0.34% | 1.7만 |
|---|
| 2026.06.25 | ₩55,769 | ₩56,089 | ₩55,417 | ₩55,559 | -0.38% | 1.3만 |
|---|
| 2026.06.24 | ₩54,871 | ₩55,515 | ₩54,871 | ₩55,166 | +0.54% | 1.2만 |
|---|
| 2026.06.23 | ₩54,468 | ₩55,233 | ₩54,468 | ₩54,804 | +0.62% | 2.7만 |
|---|
| 2026.06.22 | ₩55,327 | ₩55,488 | ₩55,233 | ₩55,407 | +0.15% | 2.2만 |
|---|
| 2026.06.18 | ₩54,965 | ₩55,206 | ₩54,804 | ₩55,206 | +0.44% | 8.5천 |
|---|
| 2026.06.17 | ₩55,219 | ₩55,689 | ₩54,508 | ₩54,593 | -1.13% | 2.6만 |
|---|
| 2026.06.16 | ₩55,568 | ₩55,857 | ₩55,246 | ₩55,300 | -0.48% | 1.7만 |
|---|
| 2026.06.15 | ₩55,944 | ₩56,011 | ₩55,367 | ₩55,448 | -0.89% | 1.4만 |
|---|
| 2026.06.12 | ₩55,058 | ₩55,461 | ₩54,777 | ₩55,260 | +0.37% | 3.3만 |
|---|
| 2026.06.11 | ₩53,972 | ₩54,857 | ₩53,797 | ₩54,804 | +1.54% | 4.4만 |
|---|
| 2026.06.10 | ₩54,039 | ₩54,602 | ₩53,462 | ₩53,580 | -0.85% | 2만 |
|---|
| 2026.06.09 | ₩54,119 | ₩54,871 | ₩53,153 | ₩54,267 | +0.27% | 2.2만 |
|---|
| 2026.06.08 | ₩54,119 | ₩54,200 | ₩53,824 | ₩53,824 | -0.55% | 1.4만 |
|---|
| 2026.06.05 | ₩54,414 | ₩54,414 | ₩53,596 | ₩53,756 | -1.21% | 6.7천 |
|---|
| 2026.06.04 | ₩54,656 | ₩54,871 | ₩54,575 | ₩54,804 | +0.27% | 1만 |
|---|
| 2026.06.03 | ₩54,347 | ₩54,723 | ₩54,280 | ₩54,589 | +0.44% | 2.2만 |
|---|
| 2026.06.02 | ₩54,093 | ₩54,616 | ₩54,093 | ₩54,616 | +0.97% | 8.7천 |
|---|
| 2026.06.01 | ₩53,878 | ₩54,307 | ₩53,771 | ₩54,106 | +0.42% | 1.7만 |
|---|
| 2026.05.29 | ₩54,079 | ₩54,361 | ₩54,052 | ₩54,186 | +0.20% | 3.1만 |
|---|
| 2026.05.28 | ₩53,784 | ₩54,227 | ₩53,623 | ₩54,079 | +0.55% | 1.5만 |
|---|
| 2026.05.27 | ₩54,280 | ₩54,361 | ₩53,985 | ₩54,046 | -0.43% | 1.5만 |
|---|
| 2026.05.26 | ₩53,811 | ₩54,280 | ₩53,740 | ₩54,227 | +0.77% | 2.5만 |
|---|
| 2026.05.22 | ₩53,247 | ₩53,469 | ₩53,026 | ₩53,422 | +0.33% | 1.2만 |
|---|
| 2026.05.21 | ₩52,697 | ₩53,127 | ₩52,241 | ₩52,952 | +0.48% | 1.8만 |
|---|
| 2026.05.20 | ₩52,134 | ₩52,925 | ₩51,879 | ₩52,925 | +1.52% | 1.9만 |
|---|
| 2026.05.19 | ₩52,134 | ₩52,261 | ₩51,745 | ₩51,906 | -0.44% | 1.7만 |
|---|
| 2026.05.18 | ₩52,697 | ₩52,905 | ₩52,281 | ₩52,414 | -0.54% | 1.4만 |
|---|
| 2026.05.15 | ₩53,006 | ₩53,006 | ₩52,422 | ₩52,496 | -0.96% | 1.1만 |
|---|
| 2026.05.14 | ₩53,328 | ₩53,556 | ₩53,207 | ₩53,408 | +0.15% | 1.2만 |
|---|
| 2026.05.13 | ₩53,328 | ₩53,328 | ₩52,885 | ₩53,140 | -0.35% | 3.3만 |
|---|
| 2026.05.12 | ₩53,207 | ₩53,301 | ₩52,711 | ₩53,274 | +0.13% | 2.9만 |
|---|
| 2026.05.11 | ₩53,771 | ₩53,864 | ₩53,529 | ₩53,583 | -0.35% | 1.9만 |
|---|
| 2026.05.08 | ₩53,878 | ₩53,878 | ₩53,596 | ₩53,730 | -0.27% | 1.9만 |
|---|
| 2026.05.07 | ₩54,495 | ₩54,495 | ₩53,502 | ₩53,542 | -1.75% | 7.2만 |
|---|
| 2026.05.06 | ₩54,079 | ₩54,298 | ₩53,851 | ₩54,227 | +0.27% | 2.7만 |
|---|
| 2026.05.05 | ₩52,885 | ₩53,328 | ₩52,885 | ₩53,234 | +0.66% | 1.7만 |
|---|
| 2026.05.04 | ₩52,738 | ₩53,059 | ₩52,389 | ₩52,577 | -0.31% | 2.8만 |
|---|
| 2026.05.01 | ₩53,153 | ₩53,153 | ₩52,885 | ₩52,885 | -0.50% | 1.8만 |
|---|
| 2026.04.30 | ₩52,335 | ₩52,939 | ₩52,335 | ₩52,872 | +1.03% | 1.9만 |
|---|
| 2026.04.29 | ₩52,375 | ₩52,375 | ₩51,825 | ₩52,026 | -0.67% | 1.7만 |
|---|
| 2026.04.28 | ₩52,925 | ₩52,925 | ₩52,308 | ₩52,402 | -0.99% | 1.9만 |
|---|
| 2026.04.27 | ₩52,952 | ₩53,227 | ₩52,778 | ₩52,925 | -0.05% | 1.7만 |
|---|
| 2026.04.24 | ₩52,979 | ₩53,153 | ₩52,764 | ₩52,937 | -0.08% | 1.4만 |
|---|
| 2026.04.23 | ₩52,738 | ₩53,029 | ₩52,255 | ₩52,818 | +0.15% | 1.9만 |
|---|
| 2026.04.22 | ₩53,462 | ₩53,462 | ₩52,697 | ₩52,845 | -1.15% | 1.3만 |
|---|
| 2026.04.21 | ₩53,408 | ₩53,824 | ₩52,939 | ₩53,033 | -0.70% | 2.6만 |
|---|
| 2026.04.20 | ₩52,966 | ₩53,345 | ₩52,966 | ₩53,314 | +0.66% | 1.2만 |
|---|
| 2026.04.17 | ₩52,322 | ₩53,288 | ₩52,322 | ₩53,046 | +1.38% | 1.5만 |
|---|
| 2026.04.16 | ₩51,980 | ₩52,241 | ₩51,892 | ₩51,973 | -0.01% | 9.5천 |
|---|
| 2026.04.15 | ₩51,946 | ₩52,080 | ₩51,765 | ₩51,852 | -0.18% | 1.6만 |
|---|
| 2026.04.14 | ₩51,973 | ₩52,187 | ₩51,758 | ₩52,040 | +0.13% | 3만 |
|---|
| 2026.04.13 | ₩51,020 | ₩51,792 | ₩51,020 | ₩51,745 | +1.42% | 2.2만 |
|---|
| 2026.04.10 | ₩51,248 | ₩51,342 | ₩51,154 | ₩51,195 | -0.10% | 28.4만 |
|---|
| 2026.04.09 | ₩51,047 | ₩51,570 | ₩51,047 | ₩51,356 | +0.60% | 1.9만 |
|---|
| 2026.04.08 | ₩51,222 | ₩51,544 | ₩51,101 | ₩51,262 | +0.08% | 3.2만 |
|---|
| 2026.04.07 | ₩49,585 | ₩50,054 | ₩49,518 | ₩49,826 | +0.49% | 3.2만 |
|---|
| 2026.04.06 | ₩49,504 | ₩49,786 | ₩49,263 | ₩49,759 | +0.51% | 3.2만 |
|---|
| 2026.04.02 | ₩48,807 | ₩49,987 | ₩48,659 | ₩49,518 | +1.46% | 2.5만 |
|---|
| 2026.04.01 | ₩49,330 | ₩49,853 | ₩49,330 | ₩49,491 | +0.33% | 2만 |
|---|
| 2026.03.31 | ₩48,243 | ₩49,303 | ₩48,203 | ₩49,062 | +1.70% | 4.5만 |
|---|
| 2026.03.30 | ₩48,149 | ₩48,364 | ₩47,546 | ₩47,693 | -0.95% | 4만 |
|---|
| 2026.03.27 | ₩48,619 | ₩48,619 | ₩48,015 | ₩48,082 | -1.10% | 2.4만 |
|---|
| 2026.03.26 | ₩49,129 | ₩49,558 | ₩48,847 | ₩48,874 | -0.52% | 2.8만 |
|---|
| 2026.03.25 | ₩49,665 | ₩49,813 | ₩49,062 | ₩49,571 | -0.19% | 1.2만 |
|---|
| 2026.03.24 | ₩48,458 | ₩49,330 | ₩48,404 | ₩49,142 | +1.41% | 2.7만 |
|---|
| 2026.03.23 | ₩48,793 | ₩49,531 | ₩48,740 | ₩48,807 | +0.03% | 5.4만 |
|---|
| 2026.03.20 | ₩48,807 | ₩48,874 | ₩47,559 | ₩47,854 | -1.95% | 3.4만 |
|---|
| 2026.03.19 | ₩48,337 | ₩49,209 | ₩48,337 | ₩48,954 | +1.28% | 1.5만 |
|---|
| 2026.03.18 | ₩49,075 | ₩49,410 | ₩48,860 | ₩48,860 | -0.44% | 3.3만 |
|---|
| 2026.03.17 | ₩49,035 | ₩49,617 | ₩49,035 | ₩49,357 | +0.66% | 1.8만 |
|---|
| 2026.03.16 | ₩48,995 | ₩49,464 | ₩48,874 | ₩48,909 | -0.18% | 1.5만 |
|---|
| 2026.03.13 | ₩49,035 | ₩49,102 | ₩48,431 | ₩48,512 | -1.07% | 1.8만 |
|---|
| 2026.03.12 | ₩49,035 | ₩49,249 | ₩48,579 | ₩48,579 | -0.93% | 2.2만 |
|---|
| 2026.03.11 | ₩49,464 | ₩49,880 | ₩49,330 | ₩49,598 | +0.27% | 3.2만 |
|---|
| 2026.03.10 | ₩50,028 | ₩50,510 | ₩49,735 | ₩49,735 | -0.58% | 2.2만 |
|---|
| 2026.03.09 | ₩49,088 | ₩49,981 | ₩48,404 | ₩49,960 | +1.78% | 2.2만 |
|---|
| 2026.03.06 | ₩49,887 | ₩49,887 | ₩49,357 | ₩49,491 | -0.79% | 4.3만 |
|---|
| 2026.03.05 | ₩50,900 | ₩51,409 | ₩50,363 | ₩50,685 | -0.42% | 4.6만 |
|---|
| 2026.03.04 | ₩51,611 | ₩51,611 | ₩51,181 | ₩51,423 | -0.36% | 8.5만 |
|---|
| 2026.03.03 | ₩51,181 | ₩51,651 | ₩50,336 | ₩51,383 | +0.39% | 3.9만 |
|---|
| 2026.03.02 | ₩51,557 | ₩52,449 | ₩51,476 | ₩52,348 | +1.54% | 3.1만 |
|---|
| 2026.02.27 | ₩51,664 | ₩51,919 | ₩51,463 | ₩51,865 | +0.39% | 2.1만 |
|---|
| 2026.02.26 | ₩52,147 | ₩52,335 | ₩51,839 | ₩52,322 | +0.33% | 2.4만 |
|---|
| 2026.02.25 | ₩52,147 | ₩52,194 | ₩51,745 | ₩52,134 | -0.03% | 1.6만 |
|---|
| 2026.02.24 | ₩51,409 | ₩52,000 | ₩51,409 | ₩51,914 | +0.98% | 3.7만 |
|---|
| 2026.02.23 | ₩52,053 | ₩52,174 | ₩51,195 | ₩51,450 | -1.16% | 1.6만 |
|---|
| 2026.02.20 | ₩51,798 | ₩52,550 | ₩51,798 | ₩52,348 | +1.06% | 3만 |
|---|
| 2026.02.19 | ₩51,745 | ₩52,026 | ₩51,678 | ₩52,000 | +0.49% | 3.1만 |
|---|
| 2026.02.18 | ₩51,812 | ₩52,348 | ₩51,772 | ₩52,065 | +0.49% | 2만 |
|---|
| 2026.02.17 | ₩51,597 | ₩51,906 | ₩51,195 | ₩51,785 | +0.36% | 2.7만 |
|---|
| 2026.02.13 | ₩51,356 | ₩51,959 | ₩50,980 | ₩51,731 | +0.73% | 2.5만 |
|---|
| 2026.02.12 | ₩52,228 | ₩52,630 | ₩51,034 | ₩51,222 | -1.93% | 3.1만 |
|---|
| 2026.02.11 | ₩52,523 | ₩52,536 | ₩51,758 | ₩52,013 | -0.97% | 2.8만 |
|---|
| 2026.02.10 | ₩52,040 | ₩52,255 | ₩52,040 | ₩52,094 | +0.10% | 2.9만 |
|---|
| 2026.02.09 | ₩51,785 | ₩52,226 | ₩51,785 | ₩52,094 | +0.60% | 1.7만 |
|---|
| 2026.02.06 | ₩51,074 | ₩52,080 | ₩51,074 | ₩52,026 | +1.86% | 3.4만 |
|---|
| 2026.02.05 | ₩50,215 | ₩50,834 | ₩50,215 | ₩50,417 | +0.40% | 2.4만 |
|---|
| 2026.02.04 | ₩50,685 | ₩50,953 | ₩50,135 | ₩50,645 | -0.08% | 3.1만 |
|---|
| 2026.02.03 | ₩50,367 | ₩50,712 | ₩49,786 | ₩50,336 | -0.06% | 3.9만 |
|---|
| 2026.02.02 | ₩49,638 | ₩50,349 | ₩49,638 | ₩50,215 | +1.16% | 3.9만 |
|---|
| 2026.01.30 | ₩49,947 | ₩50,323 | ₩49,571 | ₩49,773 | -0.35% | 2.2만 |
|---|
| 2026.01.29 | ₩50,457 | ₩50,578 | ₩49,679 | ₩50,269 | -0.37% | 4.7만 |
|---|
| 2026.01.28 | ₩50,363 | ₩50,658 | ₩50,296 | ₩50,336 | -0.05% | 2.9만 |
|---|
| 2026.01.27 | ₩50,484 | ₩50,564 | ₩50,320 | ₩50,457 | -0.05% | 3.4만 |
|---|
| 2026.01.26 | ₩50,591 | ₩50,685 | ₩50,363 | ₩50,457 | -0.27% | 2.6만 |
|---|
| 2026.01.23 | ₩50,980 | ₩50,980 | ₩50,344 | ₩50,497 | -0.95% | 2만 |
|---|
| 2026.01.22 | ₩51,423 | ₩51,450 | ₩50,967 | ₩51,034 | -0.76% | 1만 |
|---|
| 2026.01.21 | ₩50,323 | ₩51,208 | ₩50,323 | ₩50,993 | +1.33% | 4.1만 |
|---|
| 2026.01.20 | ₩50,054 | ₩50,591 | ₩50,030 | ₩50,095 | +0.08% | 7만 |
|---|
| 2026.01.16 | ₩50,913 | ₩51,002 | ₩50,685 | ₩50,779 | -0.26% | 2.9만 |
|---|
| 2026.01.15 | ₩50,752 | ₩51,141 | ₩50,712 | ₩50,953 | +0.40% | 2.8만 |
|---|
| 2026.01.14 | ₩50,309 | ₩50,430 | ₩50,108 | ₩50,336 | +0.05% | 3.5만 |
|---|
| 2026.01.13 | ₩50,282 | ₩50,457 | ₩50,135 | ₩50,282 | 0.00% | 3만 |
|---|
| 2026.01.12 | ₩49,947 | ₩50,215 | ₩49,826 | ₩50,215 | +0.54% | 1.2만 |
|---|
| 2026.01.09 | ₩49,840 | ₩50,175 | ₩49,732 | ₩50,108 | +0.54% | 1.9만 |
|---|
| 2026.01.08 | ₩49,451 | ₩49,773 | ₩49,451 | ₩49,665 | +0.43% | 11.3만 |
|---|
| 2026.01.07 | ₩49,813 | ₩49,920 | ₩49,400 | ₩49,464 | -0.70% | 2만 |
|---|
| 2026.01.06 | ₩49,088 | ₩49,907 | ₩49,068 | ₩49,907 | +1.67% | 2.8만 |
|---|
| 2026.01.05 | ₩48,726 | ₩49,343 | ₩48,713 | ₩49,196 | +0.96% | 4.6만 |
|---|
| 2026.01.02 | ₩48,176 | ₩48,619 | ₩47,948 | ₩48,579 | +0.84% | 3.7만 |
|---|
| 2025.12.31 | ₩48,312 | ₩48,312 | ₩47,854 | ₩47,854 | -0.95% | 1.6만 |
|---|
| 2025.12.30 | ₩48,444 | ₩48,538 | ₩48,337 | ₩48,364 | -0.17% | 2.1만 |
|---|
| 2025.12.29 | ₩49,545 | ₩49,679 | ₩49,330 | ₩49,397 | -0.30% | 2.3만 |
|---|
| 2025.12.26 | ₩49,665 | ₩49,711 | ₩49,571 | ₩49,706 | +0.08% | 2만 |
|---|
| 2025.12.24 | ₩49,545 | ₩49,773 | ₩49,545 | ₩49,719 | +0.35% | 1.7만 |
|---|
| 2025.12.23 | ₩49,638 | ₩49,706 | ₩49,520 | ₩49,665 | +0.05% | 8.2만 |
|---|
| 2025.12.22 | ₩49,558 | ₩49,938 | ₩49,558 | ₩49,775 | +0.44% | 2.7만 |
|---|
| 2025.12.19 | ₩49,048 | ₩49,424 | ₩49,048 | ₩49,361 | +0.64% | 1.4만 |
|---|
| 2025.12.18 | ₩49,155 | ₩49,397 | ₩48,929 | ₩48,981 | -0.35% | 1.5만 |
|---|
| 2025.12.17 | ₩49,062 | ₩49,437 | ₩48,683 | ₩48,722 | -0.69% | 2만 |
|---|
| 2025.12.16 | ₩49,290 | ₩49,343 | ₩48,740 | ₩48,995 | -0.60% | 2.9만 |
|---|
| 2025.12.15 | ₩49,612 | ₩49,612 | ₩49,149 | ₩49,263 | -0.70% | 2만 |
|---|
| 2025.12.12 | ₩50,028 | ₩50,121 | ₩49,276 | ₩49,343 | -1.37% | 2만 |
|---|
| 2025.12.11 | ₩49,518 | ₩50,081 | ₩49,518 | ₩49,998 | +0.97% | 2만 |
|---|
| 2025.12.10 | ₩48,632 | ₩49,665 | ₩48,632 | ₩49,545 | +1.88% | 3만 |
|---|
| 2025.12.09 | ₩48,699 | ₩49,008 | ₩48,619 | ₩48,626 | -0.15% | 2.5만 |
|---|
| 2025.12.08 | ₩48,941 | ₩48,953 | ₩48,592 | ₩48,646 | -0.60% | 1.8만 |
|---|
| 2025.12.05 | ₩48,901 | ₩49,129 | ₩48,820 | ₩48,901 | 0.00% | 2.2만 |
|---|
| 2025.12.04 | ₩48,605 | ₩49,021 | ₩48,599 | ₩48,874 | +0.55% | 1.8만 |
|---|
| 2025.12.03 | ₩48,344 | ₩48,675 | ₩48,344 | ₩48,642 | +0.62% | 2.3만 |
|---|
| 2025.12.02 | ₩48,646 | ₩48,646 | ₩48,297 | ₩48,297 | -0.72% | 1.4만 |
|---|
| 2025.12.01 | ₩48,257 | ₩48,834 | ₩48,257 | ₩48,469 | +0.44% | 1.4만 |
|---|
| 2025.11.28 | ₩48,498 | ₩48,807 | ₩48,498 | ₩48,753 | +0.53% | 1.6만 |
|---|
| 2025.11.26 | ₩48,203 | ₩48,820 | ₩48,203 | ₩48,498 | +0.61% | 2.2만 |
|---|
| 2025.11.25 | ₩47,358 | ₩48,263 | ₩47,358 | ₩48,216 | +1.81% | 1.6만 |
|---|
| 2025.11.24 | ₩46,955 | ₩47,462 | ₩46,955 | ₩47,344 | +0.83% | 2.4만 |
|---|
| 2025.11.21 | ₩46,003 | ₩47,093 | ₩45,949 | ₩46,883 | +1.91% | 3.2만 |
|---|
| 2025.11.20 | ₩47,022 | ₩47,304 | ₩45,761 | ₩45,761 | -2.68% | 1.9만 |
|---|
| 2025.11.19 | ₩46,472 | ₩46,714 | ₩46,330 | ₩46,526 | +0.12% | 4.2만 |
|---|
| 2025.11.18 | ₩46,043 | ₩46,660 | ₩46,036 | ₩46,459 | +0.90% | 2.7만 |
|---|
| 2025.11.17 | ₩47,036 | ₩47,134 | ₩46,207 | ₩46,338 | -1.48% | 11.5만 |
|---|
| 2025.11.14 | ₩46,593 | ₩47,448 | ₩46,593 | ₩47,183 | +1.27% | 2.4만 |
|---|
| 2025.11.13 | ₩47,908 | ₩48,073 | ₩47,183 | ₩47,277 | -1.32% | 2.7만 |
|---|
| 2025.11.12 | ₩48,082 | ₩48,418 | ₩48,082 | ₩48,169 | +0.18% | 2.9만 |
|---|
| 2025.11.11 | ₩47,988 | ₩48,149 | ₩47,827 | ₩48,002 | +0.03% | 9.2천 |
|---|
| 2025.11.10 | ₩48,042 | ₩48,176 | ₩47,635 | ₩48,002 | -0.08% | 2.3만 |
|---|
| 2025.11.07 | ₩46,821 | ₩47,680 | ₩46,821 | ₩47,680 | +1.83% | 2.1만 |
|---|
| 2025.11.06 | ₩47,846 | ₩47,846 | ₩47,049 | ₩47,183 | -1.39% | 3.3만 |
|---|
| 2025.11.05 | ₩47,331 | ₩47,908 | ₩47,331 | ₩47,666 | +0.71% | 1.7만 |
|---|
| 2025.11.04 | ₩47,130 | ₩47,489 | ₩47,130 | ₩47,295 | +0.35% | 2.7만 |
|---|
| 2025.11.03 | ₩47,733 | ₩47,733 | ₩47,297 | ₩47,666 | -0.14% | 3.2만 |
|---|
| 2025.10.31 | ₩47,546 | ₩47,826 | ₩47,452 | ₩47,760 | +0.45% | 2.4만 |
|---|
| 2025.10.30 | ₩47,532 | ₩48,029 | ₩47,438 | ₩47,452 | -0.17% | 3.4만 |
|---|
| 2025.10.29 | ₩48,136 | ₩48,485 | ₩47,787 | ₩47,908 | -0.47% | 5.2만 |
|---|
| 2025.10.28 | ₩48,552 | ₩48,552 | ₩48,250 | ₩48,270 | -0.58% | 3.5만 |
|---|
| 2025.10.27 | ₩48,887 | ₩48,901 | ₩48,592 | ₩48,733 | -0.32% | 3만 |
|---|
| 2025.10.24 | ₩48,760 | ₩48,766 | ₩48,524 | ₩48,525 | -0.48% | 1.1만 |
|---|
| 2025.10.23 | ₩47,693 | ₩48,310 | ₩47,666 | ₩48,216 | +1.10% | 2.9만 |
|---|
| 2025.10.22 | ₩48,029 | ₩48,230 | ₩47,425 | ₩47,572 | -0.95% | 2만 |
|---|
| 2025.10.21 | ₩47,854 | ₩48,283 | ₩47,854 | ₩48,216 | +0.76% | 1.1만 |
|---|
| 2025.10.20 | ₩47,546 | ₩48,015 | ₩47,546 | ₩47,948 | +0.85% | 3.2만 |
|---|
| 2025.10.17 | ₩47,348 | ₩47,492 | ₩47,130 | ₩47,398 | +0.10% | 4만 |
|---|
| 2025.10.16 | ₩47,747 | ₩47,961 | ₩47,116 | ₩47,277 | -0.98% | 2.4만 |
|---|
| 2025.10.15 | ₩48,216 | ₩48,364 | ₩47,559 | ₩47,841 | -0.78% | 3.2만 |
|---|
| 2025.10.14 | ₩47,009 | ₩48,082 | ₩46,989 | ₩47,862 | +1.82% | 16.9만 |
|---|
| 2025.10.13 | ₩47,063 | ₩47,559 | ₩47,063 | ₩47,428 | +0.78% | 2.4만 |
|---|
| 2025.10.10 | ₩48,029 | ₩48,029 | ₩46,513 | ₩46,526 | -3.13% | 3만 |
|---|