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 | ₩53,429 | ₩53,530 | ₩53,054 | ₩53,405 | -0.05% | 1.5만 |
| 2026.10.08 | ₩52,692 | ₩53,201 | ₩52,692 | ₩53,152 | +0.87% | 9.1천 |
| 2026.10.07 | ₩53,309 | ₩53,309 | ₩52,745 | ₩52,947 | -0.68% | 2.1만 |
| 2026.10.06 | ₩54,033 | ₩54,046 | ₩53,792 | ₩53,832 | -0.37% | 7.7천 |
| 2026.10.05 | ₩53,134 | ₩53,946 | ₩53,134 | ₩53,657 | +0.98% | 5.6만 |
| 2026.10.02 | ₩53,362 | ₩53,739 | ₩53,362 | ₩53,483 | +0.23% | 1.4만 |
| 2026.10.01 | ₩52,450 | ₩53,000 | ₩52,437 | ₩52,920 | +0.89% | 1.2만 |
| 2026.09.30 | ₩52,745 | ₩52,745 | ₩52,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,450 |
| -0.56% |
| 4.8만 |
| 2026.09.29 | ₩52,745 | ₩52,826 | ₩52,424 | ₩52,692 | -0.10% | 1.1만 |
|---|
| 2026.09.28 | ₩52,786 | ₩52,973 | ₩52,491 | ₩52,759 | -0.05% | 1.6만 |
|---|
| 2026.09.25 | ₩53,000 | ₩53,242 | ₩52,839 | ₩53,167 | +0.31% | 1.8만 |
|---|
| 2026.09.24 | ₩53,108 | ₩53,108 | ₩52,719 | ₩52,983 | -0.23% | 1.5만 |
|---|
| 2026.09.23 | ₩53,309 | ₩53,604 | ₩53,208 | ₩53,208 | -0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩53,590 | ₩53,711 | ₩53,376 | ₩53,554 | -0.07% | 1.2만 |
|---|
| 2026.09.21 | ₩53,336 | ₩53,456 | ₩53,322 | ₩53,362 | +0.05% | 2.4만 |
|---|
| 2026.09.18 | ₩53,007 | ₩53,148 | ₩53,007 | ₩53,148 | +0.27% | 1.1만 |
|---|
| 2026.09.17 | ₩53,537 | ₩53,550 | ₩53,362 | ₩53,374 | -0.30% | 1.3만 |
|---|
| 2026.09.16 | ₩53,416 | ₩53,669 | ₩52,772 | ₩53,000 | -0.78% | 2.8만 |
|---|
| 2026.09.15 | ₩53,657 | ₩53,657 | ₩53,295 | ₩53,323 | -0.62% | 1.1만 |
|---|
| 2026.09.14 | ₩53,678 | ₩53,804 | ₩53,550 | ₩53,570 | -0.20% | 2만 |
|---|
| 2026.09.11 | ₩54,127 | ₩54,167 | ₩53,979 | ₩54,100 | -0.05% | 1.2만 |
|---|
| 2026.09.10 | ₩53,885 | ₩54,006 | ₩53,590 | ₩53,617 | -0.50% | 1.3만 |
|---|
| 2026.09.09 | ₩54,583 | ₩54,596 | ₩54,128 | ₩54,160 | -0.77% | 1.1만 |
|---|
| 2026.09.08 | ₩55,001 | ₩55,001 | ₩54,717 | ₩54,717 | -0.52% | 4.9천 |
|---|
| 2026.09.04 | ₩54,703 | ₩55,193 | ₩54,703 | ₩55,113 | +0.75% | 9.4천 |
|---|
| 2026.09.03 | ₩54,771 | ₩55,025 | ₩54,623 | ₩55,011 | +0.44% | 3.3만 |
|---|
| 2026.09.02 | ₩54,221 | ₩54,576 | ₩54,194 | ₩54,502 | +0.52% | 7.2천 |
|---|
| 2026.09.01 | ₩54,449 | ₩54,569 | ₩54,115 | ₩54,135 | -0.58% | 8.8천 |
|---|
| 2026.08.31 | ₩54,985 | ₩54,985 | ₩54,636 | ₩54,752 | -0.42% | 5천 |
|---|
| 2026.08.28 | ₩55,629 | ₩55,629 | ₩55,012 | ₩55,045 | -1.05% | 3.7만 |
|---|
| 2026.08.27 | ₩55,723 | ₩55,723 | ₩55,568 | ₩55,656 | -0.12% | 8.9천 |
|---|
| 2026.08.26 | ₩55,642 | ₩55,803 | ₩55,575 | ₩55,649 | +0.01% | 2.1만 |
|---|
| 2026.08.25 | ₩55,615 | ₩55,615 | ₩55,146 | ₩55,320 | -0.53% | 3만 |
|---|
| 2026.08.24 | ₩55,649 | ₩55,649 | ₩55,220 | ₩55,349 | -0.54% | 1.4만 |
|---|
| 2026.08.21 | ₩55,910 | ₩55,910 | ₩55,575 | ₩55,780 | -0.23% | 1만 |
|---|
| 2026.08.20 | ₩55,589 | ₩55,964 | ₩55,504 | ₩55,508 | -0.14% | 1.1만 |
|---|
| 2026.08.19 | ₩56,460 | ₩56,501 | ₩55,884 | ₩55,917 | -0.96% | 1.6만 |
|---|
| 2026.08.18 | ₩56,661 | ₩56,661 | ₩56,152 | ₩56,152 | -0.90% | 8.9천 |
|---|
| 2026.08.17 | ₩56,997 | ₩57,104 | ₩56,950 | ₩57,024 | +0.05% | 1.7만 |
|---|
| 2026.08.14 | ₩57,010 | ₩57,144 | ₩57,010 | ₩57,120 | +0.19% | 1.7만 |
|---|
| 2026.08.13 | ₩56,923 | ₩56,997 | ₩56,735 | ₩56,973 | +0.09% | 1.3만 |
|---|
| 2026.08.12 | ₩56,635 | ₩56,849 | ₩56,487 | ₩56,742 | +0.19% | 1만 |
|---|
| 2026.08.11 | ₩56,487 | ₩56,769 | ₩56,474 | ₩56,474 | -0.02% | 1.2만 |
|---|
| 2026.08.10 | ₩56,474 | ₩56,527 | ₩56,326 | ₩56,340 | -0.24% | 2.3만 |
|---|
| 2026.08.07 | ₩56,232 | ₩56,588 | ₩56,206 | ₩56,522 | +0.52% | 2.6만 |
|---|
| 2026.08.06 | ₩55,870 | ₩56,309 | ₩55,770 | ₩55,811 | -0.11% | 1.5만 |
|---|
| 2026.08.05 | ₩56,594 | ₩56,594 | ₩55,991 | ₩55,991 | -1.07% | 1.9만 |
|---|
| 2026.08.04 | ₩55,441 | ₩56,393 | ₩55,441 | ₩56,303 | +1.56% | 1.8만 |
|---|
| 2026.08.03 | ₩54,717 | ₩55,304 | ₩54,717 | ₩55,304 | +1.07% | 2.2만 |
|---|
| 2026.07.31 | ₩54,918 | ₩54,918 | ₩54,382 | ₩54,717 | -0.37% | 1.6만 |
|---|
| 2026.07.30 | ₩54,690 | ₩54,811 | ₩54,167 | ₩54,811 | +0.22% | 1.9만 |
|---|
| 2026.07.29 | ₩55,106 | ₩55,119 | ₩54,247 | ₩54,247 | -1.56% | 3.4만 |
|---|
| 2026.07.28 | ₩54,999 | ₩55,253 | ₩54,931 | ₩55,253 | +0.46% | 1.2만 |
|---|
| 2026.07.27 | ₩55,401 | ₩55,629 | ₩54,878 | ₩55,213 | -0.34% | 1.5만 |
|---|
| 2026.07.24 | ₩55,133 | ₩55,441 | ₩54,905 | ₩55,036 | -0.18% | 2.5만 |
|---|
| 2026.07.23 | ₩54,918 | ₩55,025 | ₩54,576 | ₩54,795 | -0.22% | 1.4만 |
|---|
| 2026.07.22 | ₩55,173 | ₩55,283 | ₩54,985 | ₩55,025 | -0.27% | 1.5만 |
|---|
| 2026.07.21 | ₩54,838 | ₩55,072 | ₩54,610 | ₩55,033 | +0.36% | 2만 |
|---|
| 2026.07.20 | ₩55,200 | ₩55,200 | ₩54,475 | ₩54,475 | -1.31% | 1.7만 |
|---|
| 2026.07.17 | ₩54,757 | ₩55,253 | ₩54,690 | ₩54,958 | +0.37% | 4만 |
|---|
| 2026.07.16 | ₩54,838 | ₩55,428 | ₩54,838 | ₩55,205 | +0.67% | 1.6만 |
|---|
| 2026.07.15 | ₩55,066 | ₩55,233 | ₩54,744 | ₩54,965 | -0.18% | 1.7만 |
|---|
| 2026.07.14 | ₩55,146 | ₩55,320 | ₩54,824 | ₩54,956 | -0.35% | 1.8만 |
|---|
| 2026.07.13 | ₩54,811 | ₩55,066 | ₩54,650 | ₩54,710 | -0.18% | 1.4만 |
|---|
| 2026.07.10 | ₩55,052 | ₩55,133 | ₩54,744 | ₩54,972 | -0.15% | 3만 |
|---|
| 2026.07.09 | ₩54,596 | ₩55,334 | ₩54,596 | ₩55,025 | +0.79% | 9.9천 |
|---|
| 2026.07.08 | ₩54,583 | ₩54,610 | ₩53,885 | ₩54,382 | -0.37% | 2.3만 |
|---|
| 2026.07.07 | ₩55,361 | ₩55,361 | ₩54,797 | ₩54,918 | -0.80% | 1만 |
|---|
| 2026.07.06 | ₩55,441 | ₩55,723 | ₩55,441 | ₩55,515 | +0.13% | 2.1만 |
|---|
| 2026.07.02 | ₩55,803 | ₩56,138 | ₩54,811 | ₩55,307 | -0.89% | 2.8만 |
|---|
| 2026.07.01 | ₩55,803 | ₩56,125 | ₩55,548 | ₩55,649 | -0.28% | 6.7만 |
|---|
| 2026.06.30 | ₩55,642 | ₩56,145 | ₩55,629 | ₩56,098 | +0.82% | 2.6만 |
|---|
| 2026.06.29 | ₩55,709 | ₩55,709 | ₩55,066 | ₩55,575 | -0.24% | 2만 |
|---|
| 2026.06.26 | ₩55,280 | ₩55,589 | ₩55,204 | ₩55,468 | +0.34% | 1.7만 |
|---|
| 2026.06.25 | ₩55,750 | ₩56,069 | ₩55,397 | ₩55,539 | -0.38% | 1.3만 |
|---|
| 2026.06.24 | ₩54,851 | ₩55,495 | ₩54,851 | ₩55,146 | +0.54% | 1.2만 |
|---|
| 2026.06.23 | ₩54,449 | ₩55,213 | ₩54,449 | ₩54,784 | +0.62% | 2.7만 |
|---|
| 2026.06.22 | ₩55,307 | ₩55,468 | ₩55,213 | ₩55,387 | +0.15% | 2.2만 |
|---|
| 2026.06.18 | ₩54,945 | ₩55,186 | ₩54,784 | ₩55,186 | +0.44% | 8.5천 |
|---|
| 2026.06.17 | ₩55,200 | ₩55,669 | ₩54,489 | ₩54,573 | -1.13% | 2.6만 |
|---|
| 2026.06.16 | ₩55,548 | ₩55,837 | ₩55,226 | ₩55,280 | -0.48% | 1.7만 |
|---|
| 2026.06.15 | ₩55,924 | ₩55,991 | ₩55,347 | ₩55,428 | -0.89% | 1.4만 |
|---|
| 2026.06.12 | ₩55,039 | ₩55,441 | ₩54,757 | ₩55,240 | +0.37% | 3.3만 |
|---|
| 2026.06.11 | ₩53,952 | ₩54,838 | ₩53,778 | ₩54,784 | +1.54% | 4.4만 |
|---|
| 2026.06.10 | ₩54,020 | ₩54,583 | ₩53,443 | ₩53,561 | -0.85% | 2만 |
|---|
| 2026.06.09 | ₩54,100 | ₩54,851 | ₩53,134 | ₩54,247 | +0.27% | 2.2만 |
|---|
| 2026.06.08 | ₩54,100 | ₩54,180 | ₩53,805 | ₩53,805 | -0.55% | 1.4만 |
|---|
| 2026.06.05 | ₩54,395 | ₩54,395 | ₩53,577 | ₩53,737 | -1.21% | 6.7천 |
|---|
| 2026.06.04 | ₩54,636 | ₩54,851 | ₩54,556 | ₩54,784 | +0.27% | 1만 |
|---|
| 2026.06.03 | ₩54,328 | ₩54,703 | ₩54,261 | ₩54,569 | +0.44% | 2.2만 |
|---|
| 2026.06.02 | ₩54,073 | ₩54,596 | ₩54,073 | ₩54,596 | +0.97% | 8.7천 |
|---|
| 2026.06.01 | ₩53,859 | ₩54,288 | ₩53,751 | ₩54,087 | +0.42% | 1.7만 |
|---|
| 2026.05.29 | ₩54,060 | ₩54,341 | ₩54,033 | ₩54,167 | +0.20% | 3.1만 |
|---|
| 2026.05.28 | ₩53,765 | ₩54,207 | ₩53,604 | ₩54,060 | +0.55% | 1.5만 |
|---|
| 2026.05.27 | ₩54,261 | ₩54,341 | ₩53,966 | ₩54,026 | -0.43% | 1.5만 |
|---|
| 2026.05.26 | ₩53,792 | ₩54,261 | ₩53,720 | ₩54,207 | +0.77% | 2.5만 |
|---|
| 2026.05.22 | ₩53,228 | ₩53,450 | ₩53,007 | ₩53,403 | +0.33% | 1.2만 |
|---|
| 2026.05.21 | ₩52,678 | ₩53,108 | ₩52,222 | ₩52,933 | +0.48% | 1.8만 |
|---|
| 2026.05.20 | ₩52,115 | ₩52,906 | ₩51,860 | ₩52,906 | +1.52% | 1.9만 |
|---|
| 2026.05.19 | ₩52,115 | ₩52,243 | ₩51,726 | ₩51,887 | -0.44% | 1.7만 |
|---|
| 2026.05.18 | ₩52,678 | ₩52,886 | ₩52,263 | ₩52,395 | -0.54% | 1.4만 |
|---|
| 2026.05.15 | ₩52,987 | ₩52,987 | ₩52,403 | ₩52,477 | -0.96% | 1.1만 |
|---|
| 2026.05.14 | ₩53,309 | ₩53,537 | ₩53,188 | ₩53,389 | +0.15% | 1.2만 |
|---|
| 2026.05.13 | ₩53,309 | ₩53,309 | ₩52,866 | ₩53,121 | -0.35% | 3.3만 |
|---|
| 2026.05.12 | ₩53,188 | ₩53,282 | ₩52,692 | ₩53,255 | +0.13% | 2.9만 |
|---|
| 2026.05.11 | ₩53,751 | ₩53,845 | ₩53,510 | ₩53,564 | -0.35% | 1.9만 |
|---|
| 2026.05.08 | ₩53,859 | ₩53,859 | ₩53,577 | ₩53,711 | -0.27% | 1.9만 |
|---|
| 2026.05.07 | ₩54,475 | ₩54,475 | ₩53,483 | ₩53,523 | -1.75% | 7.2만 |
|---|
| 2026.05.06 | ₩54,060 | ₩54,278 | ₩53,832 | ₩54,207 | +0.27% | 2.7만 |
|---|
| 2026.05.05 | ₩52,866 | ₩53,309 | ₩52,866 | ₩53,215 | +0.66% | 1.7만 |
|---|
| 2026.05.04 | ₩52,719 | ₩53,041 | ₩52,370 | ₩52,558 | -0.31% | 2.8만 |
|---|
| 2026.05.01 | ₩53,134 | ₩53,134 | ₩52,866 | ₩52,866 | -0.50% | 1.8만 |
|---|
| 2026.04.30 | ₩52,316 | ₩52,920 | ₩52,316 | ₩52,853 | +1.03% | 1.9만 |
|---|
| 2026.04.29 | ₩52,357 | ₩52,357 | ₩51,807 | ₩52,008 | -0.67% | 1.7만 |
|---|
| 2026.04.28 | ₩52,906 | ₩52,906 | ₩52,289 | ₩52,383 | -0.99% | 1.9만 |
|---|
| 2026.04.27 | ₩52,933 | ₩53,208 | ₩52,759 | ₩52,906 | -0.05% | 1.7만 |
|---|
| 2026.04.24 | ₩52,960 | ₩53,134 | ₩52,745 | ₩52,918 | -0.08% | 1.4만 |
|---|
| 2026.04.23 | ₩52,719 | ₩53,010 | ₩52,236 | ₩52,799 | +0.15% | 1.9만 |
|---|
| 2026.04.22 | ₩53,443 | ₩53,443 | ₩52,678 | ₩52,826 | -1.15% | 1.3만 |
|---|
| 2026.04.21 | ₩53,389 | ₩53,805 | ₩52,920 | ₩53,014 | -0.70% | 2.6만 |
|---|
| 2026.04.20 | ₩52,947 | ₩53,326 | ₩52,947 | ₩53,295 | +0.66% | 1.2만 |
|---|
| 2026.04.17 | ₩52,303 | ₩53,268 | ₩52,303 | ₩53,027 | +1.38% | 1.5만 |
|---|
| 2026.04.16 | ₩51,961 | ₩52,222 | ₩51,874 | ₩51,954 | -0.01% | 9.5천 |
|---|
| 2026.04.15 | ₩51,927 | ₩52,062 | ₩51,746 | ₩51,834 | -0.18% | 1.6만 |
|---|
| 2026.04.14 | ₩51,954 | ₩52,169 | ₩51,740 | ₩52,021 | +0.13% | 3만 |
|---|
| 2026.04.13 | ₩51,002 | ₩51,773 | ₩51,002 | ₩51,726 | +1.42% | 2.2만 |
|---|
| 2026.04.10 | ₩51,230 | ₩51,324 | ₩51,136 | ₩51,176 | -0.10% | 28.4만 |
|---|
| 2026.04.09 | ₩51,029 | ₩51,552 | ₩51,029 | ₩51,337 | +0.60% | 1.9만 |
|---|
| 2026.04.08 | ₩51,203 | ₩51,525 | ₩51,082 | ₩51,243 | +0.08% | 3.2만 |
|---|
| 2026.04.07 | ₩49,567 | ₩50,036 | ₩49,500 | ₩49,808 | +0.49% | 3.2만 |
|---|
| 2026.04.06 | ₩49,487 | ₩49,768 | ₩49,245 | ₩49,741 | +0.51% | 3.2만 |
|---|
| 2026.04.02 | ₩48,789 | ₩49,969 | ₩48,642 | ₩49,500 | +1.46% | 2.5만 |
|---|
| 2026.04.01 | ₩49,312 | ₩49,835 | ₩49,312 | ₩49,473 | +0.33% | 2만 |
|---|
| 2026.03.31 | ₩48,226 | ₩49,285 | ₩48,186 | ₩49,044 | +1.70% | 4.5만 |
|---|
| 2026.03.30 | ₩48,132 | ₩48,347 | ₩47,529 | ₩47,676 | -0.95% | 4만 |
|---|
| 2026.03.27 | ₩48,601 | ₩48,601 | ₩47,998 | ₩48,065 | -1.10% | 2.4만 |
|---|
| 2026.03.26 | ₩49,111 | ₩49,540 | ₩48,829 | ₩48,856 | -0.52% | 2.8만 |
|---|
| 2026.03.25 | ₩49,648 | ₩49,795 | ₩49,044 | ₩49,554 | -0.19% | 1.2만 |
|---|
| 2026.03.24 | ₩48,441 | ₩49,312 | ₩48,387 | ₩49,124 | +1.41% | 2.7만 |
|---|
| 2026.03.23 | ₩48,776 | ₩49,513 | ₩48,722 | ₩48,789 | +0.03% | 5.4만 |
|---|
| 2026.03.20 | ₩48,789 | ₩48,856 | ₩47,542 | ₩47,837 | -1.95% | 3.4만 |
|---|
| 2026.03.19 | ₩48,320 | ₩49,192 | ₩48,320 | ₩48,937 | +1.28% | 1.5만 |
|---|
| 2026.03.18 | ₩49,057 | ₩49,393 | ₩48,843 | ₩48,843 | -0.44% | 3.3만 |
|---|
| 2026.03.17 | ₩49,017 | ₩49,599 | ₩49,017 | ₩49,339 | +0.66% | 1.8만 |
|---|
| 2026.03.16 | ₩48,977 | ₩49,446 | ₩48,856 | ₩48,891 | -0.18% | 1.5만 |
|---|
| 2026.03.13 | ₩49,017 | ₩49,084 | ₩48,414 | ₩48,494 | -1.07% | 1.8만 |
|---|
| 2026.03.12 | ₩49,017 | ₩49,232 | ₩48,561 | ₩48,561 | -0.93% | 2.2만 |
|---|
| 2026.03.11 | ₩49,446 | ₩49,862 | ₩49,312 | ₩49,580 | +0.27% | 3.2만 |
|---|
| 2026.03.10 | ₩50,010 | ₩50,492 | ₩49,717 | ₩49,717 | -0.58% | 2.2만 |
|---|
| 2026.03.09 | ₩49,071 | ₩49,963 | ₩48,387 | ₩49,943 | +1.78% | 2.2만 |
|---|
| 2026.03.06 | ₩49,869 | ₩49,869 | ₩49,339 | ₩49,473 | -0.79% | 4.3만 |
|---|
| 2026.03.05 | ₩50,881 | ₩51,391 | ₩50,345 | ₩50,667 | -0.42% | 4.6만 |
|---|
| 2026.03.04 | ₩51,592 | ₩51,592 | ₩51,163 | ₩51,404 | -0.36% | 8.5만 |
|---|
| 2026.03.03 | ₩51,163 | ₩51,632 | ₩50,318 | ₩51,364 | +0.39% | 3.9만 |
|---|
| 2026.03.02 | ₩51,538 | ₩52,430 | ₩51,458 | ₩52,330 | +1.54% | 3.1만 |
|---|
| 2026.02.27 | ₩51,646 | ₩51,901 | ₩51,445 | ₩51,847 | +0.39% | 2.1만 |
|---|
| 2026.02.26 | ₩52,129 | ₩52,316 | ₩51,820 | ₩52,303 | +0.33% | 2.4만 |
|---|
| 2026.02.25 | ₩52,129 | ₩52,175 | ₩51,726 | ₩52,115 | -0.03% | 1.6만 |
|---|
| 2026.02.24 | ₩51,391 | ₩51,981 | ₩51,391 | ₩51,895 | +0.98% | 3.7만 |
|---|
| 2026.02.23 | ₩52,035 | ₩52,155 | ₩51,176 | ₩51,431 | -1.16% | 1.6만 |
|---|
| 2026.02.20 | ₩51,780 | ₩52,531 | ₩51,780 | ₩52,330 | +1.06% | 3만 |
|---|
| 2026.02.19 | ₩51,726 | ₩52,008 | ₩51,659 | ₩51,981 | +0.49% | 3.1만 |
|---|
| 2026.02.18 | ₩51,793 | ₩52,330 | ₩51,753 | ₩52,047 | +0.49% | 2만 |
|---|
| 2026.02.17 | ₩51,579 | ₩51,887 | ₩51,176 | ₩51,766 | +0.36% | 2.7만 |
|---|
| 2026.02.13 | ₩51,337 | ₩51,941 | ₩50,962 | ₩51,713 | +0.73% | 2.5만 |
|---|
| 2026.02.12 | ₩52,209 | ₩52,611 | ₩51,015 | ₩51,203 | -1.93% | 3.1만 |
|---|
| 2026.02.11 | ₩52,504 | ₩52,517 | ₩51,740 | ₩51,994 | -0.97% | 2.8만 |
|---|
| 2026.02.10 | ₩52,021 | ₩52,236 | ₩52,021 | ₩52,075 | +0.10% | 2.9만 |
|---|
| 2026.02.09 | ₩51,766 | ₩52,208 | ₩51,766 | ₩52,075 | +0.60% | 1.7만 |
|---|
| 2026.02.06 | ₩51,056 | ₩52,062 | ₩51,056 | ₩52,008 | +1.86% | 3.4만 |
|---|
| 2026.02.05 | ₩50,197 | ₩50,816 | ₩50,197 | ₩50,399 | +0.40% | 2.4만 |
|---|
| 2026.02.04 | ₩50,667 | ₩50,935 | ₩50,117 | ₩50,627 | -0.08% | 3.1만 |
|---|
| 2026.02.03 | ₩50,349 | ₩50,694 | ₩49,768 | ₩50,318 | -0.06% | 3.9만 |
|---|
| 2026.02.02 | ₩49,621 | ₩50,331 | ₩49,621 | ₩50,197 | +1.16% | 3.9만 |
|---|
| 2026.01.30 | ₩49,929 | ₩50,305 | ₩49,554 | ₩49,755 | -0.35% | 2.2만 |
|---|
| 2026.01.29 | ₩50,439 | ₩50,559 | ₩49,661 | ₩50,251 | -0.37% | 4.7만 |
|---|
| 2026.01.28 | ₩50,345 | ₩50,640 | ₩50,278 | ₩50,318 | -0.05% | 2.9만 |
|---|
| 2026.01.27 | ₩50,466 | ₩50,546 | ₩50,302 | ₩50,439 | -0.05% | 3.4만 |
|---|
| 2026.01.26 | ₩50,573 | ₩50,667 | ₩50,345 | ₩50,439 | -0.27% | 2.6만 |
|---|
| 2026.01.23 | ₩50,962 | ₩50,962 | ₩50,326 | ₩50,479 | -0.95% | 2만 |
|---|
| 2026.01.22 | ₩51,404 | ₩51,431 | ₩50,948 | ₩51,015 | -0.76% | 1만 |
|---|
| 2026.01.21 | ₩50,305 | ₩51,190 | ₩50,305 | ₩50,975 | +1.33% | 4.1만 |
|---|
| 2026.01.20 | ₩50,036 | ₩50,573 | ₩50,012 | ₩50,077 | +0.08% | 7만 |
|---|
| 2026.01.16 | ₩50,895 | ₩50,983 | ₩50,667 | ₩50,761 | -0.26% | 2.9만 |
|---|
| 2026.01.15 | ₩50,734 | ₩51,123 | ₩50,694 | ₩50,935 | +0.40% | 2.8만 |
|---|
| 2026.01.14 | ₩50,291 | ₩50,412 | ₩50,090 | ₩50,318 | +0.05% | 3.5만 |
|---|
| 2026.01.13 | ₩50,264 | ₩50,439 | ₩50,117 | ₩50,264 | 0.00% | 3만 |
|---|
| 2026.01.12 | ₩49,929 | ₩50,197 | ₩49,808 | ₩50,197 | +0.54% | 1.2만 |
|---|
| 2026.01.09 | ₩49,822 | ₩50,157 | ₩49,715 | ₩50,090 | +0.54% | 1.9만 |
|---|
| 2026.01.08 | ₩49,433 | ₩49,755 | ₩49,433 | ₩49,648 | +0.43% | 11.3만 |
|---|
| 2026.01.07 | ₩49,795 | ₩49,902 | ₩49,382 | ₩49,446 | -0.70% | 2만 |
|---|
| 2026.01.06 | ₩49,071 | ₩49,889 | ₩49,051 | ₩49,889 | +1.67% | 2.8만 |
|---|
| 2026.01.05 | ₩48,709 | ₩49,326 | ₩48,695 | ₩49,178 | +0.96% | 4.6만 |
|---|
| 2026.01.02 | ₩48,159 | ₩48,601 | ₩47,931 | ₩48,561 | +0.84% | 3.7만 |
|---|
| 2025.12.31 | ₩48,294 | ₩48,294 | ₩47,837 | ₩47,837 | -0.95% | 1.6만 |
|---|
| 2025.12.30 | ₩48,427 | ₩48,521 | ₩48,320 | ₩48,347 | -0.17% | 2.1만 |
|---|
| 2025.12.29 | ₩49,527 | ₩49,661 | ₩49,312 | ₩49,379 | -0.30% | 2.3만 |
|---|
| 2025.12.26 | ₩49,648 | ₩49,693 | ₩49,554 | ₩49,688 | +0.08% | 2만 |
|---|
| 2025.12.24 | ₩49,527 | ₩49,755 | ₩49,527 | ₩49,701 | +0.35% | 1.7만 |
|---|
| 2025.12.23 | ₩49,621 | ₩49,688 | ₩49,503 | ₩49,648 | +0.05% | 8.2만 |
|---|
| 2025.12.22 | ₩49,540 | ₩49,920 | ₩49,540 | ₩49,757 | +0.44% | 2.7만 |
|---|
| 2025.12.19 | ₩49,031 | ₩49,406 | ₩49,031 | ₩49,343 | +0.64% | 1.4만 |
|---|
| 2025.12.18 | ₩49,138 | ₩49,379 | ₩48,911 | ₩48,964 | -0.35% | 1.5만 |
|---|
| 2025.12.17 | ₩49,044 | ₩49,420 | ₩48,666 | ₩48,705 | -0.69% | 2만 |
|---|
| 2025.12.16 | ₩49,272 | ₩49,326 | ₩48,722 | ₩48,977 | -0.60% | 2.9만 |
|---|
| 2025.12.15 | ₩49,594 | ₩49,594 | ₩49,131 | ₩49,245 | -0.70% | 2만 |
|---|
| 2025.12.12 | ₩50,010 | ₩50,103 | ₩49,259 | ₩49,326 | -1.37% | 2만 |
|---|
| 2025.12.11 | ₩49,500 | ₩50,063 | ₩49,500 | ₩49,980 | +0.97% | 2만 |
|---|
| 2025.12.10 | ₩48,615 | ₩49,648 | ₩48,615 | ₩49,527 | +1.88% | 3만 |
|---|
| 2025.12.09 | ₩48,682 | ₩48,990 | ₩48,601 | ₩48,608 | -0.15% | 2.5만 |
|---|
| 2025.12.08 | ₩48,923 | ₩48,935 | ₩48,575 | ₩48,628 | -0.60% | 1.8만 |
|---|
| 2025.12.05 | ₩48,883 | ₩49,111 | ₩48,803 | ₩48,883 | 0.00% | 2.2만 |
|---|
| 2025.12.04 | ₩48,588 | ₩49,004 | ₩48,581 | ₩48,856 | +0.55% | 1.8만 |
|---|
| 2025.12.03 | ₩48,327 | ₩48,658 | ₩48,327 | ₩48,624 | +0.62% | 2.3만 |
|---|
| 2025.12.02 | ₩48,628 | ₩48,628 | ₩48,280 | ₩48,280 | -0.72% | 1.4만 |
|---|
| 2025.12.01 | ₩48,239 | ₩48,816 | ₩48,239 | ₩48,451 | +0.44% | 1.4만 |
|---|
| 2025.11.28 | ₩48,481 | ₩48,789 | ₩48,481 | ₩48,736 | +0.53% | 1.6만 |
|---|
| 2025.11.26 | ₩48,186 | ₩48,803 | ₩48,186 | ₩48,481 | +0.61% | 2.2만 |
|---|
| 2025.11.25 | ₩47,341 | ₩48,246 | ₩47,341 | ₩48,199 | +1.81% | 1.6만 |
|---|
| 2025.11.24 | ₩46,939 | ₩47,445 | ₩46,939 | ₩47,327 | +0.83% | 2.4만 |
|---|
| 2025.11.21 | ₩45,986 | ₩47,077 | ₩45,933 | ₩46,866 | +1.91% | 3.2만 |
|---|
| 2025.11.20 | ₩47,006 | ₩47,287 | ₩45,745 | ₩45,745 | -2.68% | 1.9만 |
|---|
| 2025.11.19 | ₩46,456 | ₩46,697 | ₩46,314 | ₩46,509 | +0.12% | 4.2만 |
|---|
| 2025.11.18 | ₩46,027 | ₩46,643 | ₩46,020 | ₩46,442 | +0.90% | 2.7만 |
|---|
| 2025.11.17 | ₩47,019 | ₩47,117 | ₩46,190 | ₩46,322 | -1.48% | 11.5만 |
|---|
| 2025.11.14 | ₩46,576 | ₩47,431 | ₩46,576 | ₩47,166 | +1.27% | 2.4만 |
|---|
| 2025.11.13 | ₩47,891 | ₩48,056 | ₩47,166 | ₩47,260 | -1.32% | 2.7만 |
|---|
| 2025.11.12 | ₩48,065 | ₩48,400 | ₩48,065 | ₩48,152 | +0.18% | 2.9만 |
|---|
| 2025.11.11 | ₩47,971 | ₩48,132 | ₩47,810 | ₩47,985 | +0.03% | 9.2천 |
|---|
| 2025.11.10 | ₩48,025 | ₩48,159 | ₩47,618 | ₩47,985 | -0.08% | 2.3만 |
|---|
| 2025.11.07 | ₩46,804 | ₩47,663 | ₩46,804 | ₩47,663 | +1.83% | 2.1만 |
|---|
| 2025.11.06 | ₩47,829 | ₩47,829 | ₩47,032 | ₩47,166 | -1.39% | 3.3만 |
|---|
| 2025.11.05 | ₩47,314 | ₩47,891 | ₩47,314 | ₩47,649 | +0.71% | 1.7만 |
|---|
| 2025.11.04 | ₩47,113 | ₩47,472 | ₩47,113 | ₩47,278 | +0.35% | 2.7만 |
|---|
| 2025.11.03 | ₩47,716 | ₩47,716 | ₩47,280 | ₩47,649 | -0.14% | 3.2만 |
|---|
| 2025.10.31 | ₩47,529 | ₩47,809 | ₩47,435 | ₩47,743 | +0.45% | 2.4만 |
|---|
| 2025.10.30 | ₩47,515 | ₩48,011 | ₩47,421 | ₩47,435 | -0.17% | 3.4만 |
|---|
| 2025.10.29 | ₩48,119 | ₩48,467 | ₩47,770 | ₩47,891 | -0.47% | 5.2만 |
|---|
| 2025.10.28 | ₩48,534 | ₩48,534 | ₩48,233 | ₩48,253 | -0.58% | 3.5만 |
|---|
| 2025.10.27 | ₩48,870 | ₩48,883 | ₩48,575 | ₩48,715 | -0.32% | 3만 |
|---|
| 2025.10.24 | ₩48,742 | ₩48,749 | ₩48,506 | ₩48,508 | -0.48% | 1.1만 |
|---|
| 2025.10.23 | ₩47,676 | ₩48,293 | ₩47,649 | ₩48,199 | +1.10% | 2.9만 |
|---|
| 2025.10.22 | ₩48,011 | ₩48,213 | ₩47,408 | ₩47,555 | -0.95% | 2만 |
|---|
| 2025.10.21 | ₩47,837 | ₩48,266 | ₩47,837 | ₩48,199 | +0.76% | 1.1만 |
|---|
| 2025.10.20 | ₩47,529 | ₩47,998 | ₩47,529 | ₩47,931 | +0.85% | 3.2만 |
|---|
| 2025.10.17 | ₩47,331 | ₩47,475 | ₩47,113 | ₩47,381 | +0.10% | 4만 |
|---|
| 2025.10.16 | ₩47,730 | ₩47,944 | ₩47,099 | ₩47,260 | -0.98% | 2.4만 |
|---|
| 2025.10.15 | ₩48,199 | ₩48,347 | ₩47,542 | ₩47,824 | -0.78% | 3.2만 |
|---|
| 2025.10.14 | ₩46,992 | ₩48,065 | ₩46,972 | ₩47,845 | +1.82% | 16.9만 |
|---|
| 2025.10.13 | ₩47,046 | ₩47,542 | ₩47,046 | ₩47,411 | +0.78% | 2.4만 |
|---|
| 2025.10.10 | ₩48,011 | ₩48,011 | ₩46,496 | ₩46,509 | -3.13% | 3만 |
|---|