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 | ₩53,386 | ₩53,487 | ₩53,011 | ₩53,362 | -0.05% | 1.5만 |
| 2026.10.08 | ₩52,649 | ₩53,159 | ₩52,649 | ₩53,109 | +0.87% | 9.1천 |
| 2026.10.07 | ₩53,266 | ₩53,266 | ₩52,703 | ₩52,904 | -0.68% | 2.1만 |
| 2026.10.06 | ₩53,989 | ₩54,003 | ₩53,748 | ₩53,788 | -0.37% | 7.7천 |
| 2026.10.05 | ₩53,092 | ₩53,902 | ₩53,092 | ₩53,614 | +0.98% | 5.6만 |
| 2026.10.02 | ₩53,319 | ₩53,696 | ₩53,319 | ₩53,440 | +0.23% | 1.4만 |
| 2026.10.01 | ₩52,408 | ₩52,958 | ₩52,395 | ₩52,877 | +0.89% | 1.2만 |
| 2026.09.30 | ₩52,703 | ₩52,703 | ₩52,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,408 |
| -0.56% |
| 4.8만 |
| 2026.09.29 | ₩52,703 | ₩52,783 | ₩52,381 | ₩52,649 | -0.10% | 1.1만 |
|---|
| 2026.09.28 | ₩52,743 | ₩52,931 | ₩52,448 | ₩52,716 | -0.05% | 1.6만 |
|---|
| 2026.09.25 | ₩52,958 | ₩53,199 | ₩52,797 | ₩53,124 | +0.31% | 1.8만 |
|---|
| 2026.09.24 | ₩53,065 | ₩53,065 | ₩52,676 | ₩52,940 | -0.23% | 1.5만 |
|---|
| 2026.09.23 | ₩53,266 | ₩53,561 | ₩53,165 | ₩53,165 | -0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩53,547 | ₩53,668 | ₩53,333 | ₩53,511 | -0.07% | 1.2만 |
|---|
| 2026.09.21 | ₩53,293 | ₩53,413 | ₩53,279 | ₩53,319 | +0.05% | 2.4만 |
|---|
| 2026.09.18 | ₩52,964 | ₩53,105 | ₩52,964 | ₩53,105 | +0.27% | 1.1만 |
|---|
| 2026.09.17 | ₩53,494 | ₩53,507 | ₩53,319 | ₩53,331 | -0.30% | 1.3만 |
|---|
| 2026.09.16 | ₩53,373 | ₩53,626 | ₩52,730 | ₩52,958 | -0.78% | 2.8만 |
|---|
| 2026.09.15 | ₩53,614 | ₩53,614 | ₩53,252 | ₩53,281 | -0.62% | 1.1만 |
|---|
| 2026.09.14 | ₩53,634 | ₩53,760 | ₩53,507 | ₩53,527 | -0.20% | 2만 |
|---|
| 2026.09.11 | ₩54,083 | ₩54,123 | ₩53,936 | ₩54,056 | -0.05% | 1.2만 |
|---|
| 2026.09.10 | ₩53,842 | ₩53,963 | ₩53,547 | ₩53,574 | -0.50% | 1.3만 |
|---|
| 2026.09.09 | ₩54,539 | ₩54,552 | ₩54,085 | ₩54,117 | -0.77% | 1.1만 |
|---|
| 2026.09.08 | ₩54,957 | ₩54,957 | ₩54,673 | ₩54,673 | -0.52% | 4.9천 |
|---|
| 2026.09.04 | ₩54,659 | ₩55,149 | ₩54,659 | ₩55,068 | +0.75% | 9.4천 |
|---|
| 2026.09.03 | ₩54,726 | ₩54,981 | ₩54,579 | ₩54,966 | +0.44% | 3.3만 |
|---|
| 2026.09.02 | ₩54,177 | ₩54,532 | ₩54,150 | ₩54,458 | +0.52% | 7.2천 |
|---|
| 2026.09.01 | ₩54,405 | ₩54,525 | ₩54,071 | ₩54,091 | -0.58% | 8.8천 |
|---|
| 2026.08.31 | ₩54,941 | ₩54,941 | ₩54,592 | ₩54,708 | -0.42% | 5천 |
|---|
| 2026.08.28 | ₩55,584 | ₩55,584 | ₩54,968 | ₩55,001 | -1.05% | 3.7만 |
|---|
| 2026.08.27 | ₩55,678 | ₩55,678 | ₩55,524 | ₩55,611 | -0.12% | 8.9천 |
|---|
| 2026.08.26 | ₩55,597 | ₩55,758 | ₩55,530 | ₩55,604 | +0.01% | 2.1만 |
|---|
| 2026.08.25 | ₩55,571 | ₩55,571 | ₩55,102 | ₩55,276 | -0.53% | 3만 |
|---|
| 2026.08.24 | ₩55,604 | ₩55,604 | ₩55,175 | ₩55,304 | -0.54% | 1.4만 |
|---|
| 2026.08.21 | ₩55,865 | ₩55,865 | ₩55,530 | ₩55,735 | -0.23% | 1만 |
|---|
| 2026.08.20 | ₩55,544 | ₩55,919 | ₩55,459 | ₩55,463 | -0.14% | 1.1만 |
|---|
| 2026.08.19 | ₩56,415 | ₩56,455 | ₩55,839 | ₩55,872 | -0.96% | 1.6만 |
|---|
| 2026.08.18 | ₩56,616 | ₩56,616 | ₩56,107 | ₩56,107 | -0.90% | 8.9천 |
|---|
| 2026.08.17 | ₩56,951 | ₩57,058 | ₩56,904 | ₩56,978 | +0.05% | 1.7만 |
|---|
| 2026.08.14 | ₩56,964 | ₩57,098 | ₩56,964 | ₩57,074 | +0.19% | 1.7만 |
|---|
| 2026.08.13 | ₩56,877 | ₩56,951 | ₩56,690 | ₩56,927 | +0.09% | 1.3만 |
|---|
| 2026.08.12 | ₩56,589 | ₩56,803 | ₩56,442 | ₩56,696 | +0.19% | 1만 |
|---|
| 2026.08.11 | ₩56,442 | ₩56,723 | ₩56,428 | ₩56,428 | -0.02% | 1.2만 |
|---|
| 2026.08.10 | ₩56,428 | ₩56,482 | ₩56,281 | ₩56,294 | -0.24% | 2.3만 |
|---|
| 2026.08.07 | ₩56,187 | ₩56,542 | ₩56,160 | ₩56,476 | +0.52% | 2.6만 |
|---|
| 2026.08.06 | ₩55,825 | ₩56,263 | ₩55,725 | ₩55,766 | -0.11% | 1.5만 |
|---|
| 2026.08.05 | ₩56,549 | ₩56,549 | ₩55,946 | ₩55,946 | -1.07% | 1.9만 |
|---|
| 2026.08.04 | ₩55,396 | ₩56,348 | ₩55,396 | ₩56,258 | +1.56% | 1.8만 |
|---|
| 2026.08.03 | ₩54,673 | ₩55,260 | ₩54,673 | ₩55,260 | +1.07% | 2.2만 |
|---|
| 2026.07.31 | ₩54,874 | ₩54,874 | ₩54,338 | ₩54,673 | -0.37% | 1.6만 |
|---|
| 2026.07.30 | ₩54,646 | ₩54,767 | ₩54,123 | ₩54,767 | +0.22% | 1.9만 |
|---|
| 2026.07.29 | ₩55,061 | ₩55,075 | ₩54,204 | ₩54,204 | -1.56% | 3.4만 |
|---|
| 2026.07.28 | ₩54,954 | ₩55,209 | ₩54,887 | ₩55,209 | +0.46% | 1.2만 |
|---|
| 2026.07.27 | ₩55,356 | ₩55,584 | ₩54,834 | ₩55,169 | -0.34% | 1.5만 |
|---|
| 2026.07.24 | ₩55,088 | ₩55,396 | ₩54,860 | ₩54,992 | -0.18% | 2.5만 |
|---|
| 2026.07.23 | ₩54,874 | ₩54,981 | ₩54,532 | ₩54,751 | -0.22% | 1.4만 |
|---|
| 2026.07.22 | ₩55,128 | ₩55,238 | ₩54,941 | ₩54,981 | -0.27% | 1.5만 |
|---|
| 2026.07.21 | ₩54,793 | ₩55,028 | ₩54,566 | ₩54,989 | +0.36% | 2만 |
|---|
| 2026.07.20 | ₩55,155 | ₩55,155 | ₩54,432 | ₩54,432 | -1.31% | 1.7만 |
|---|
| 2026.07.17 | ₩54,713 | ₩55,209 | ₩54,646 | ₩54,914 | +0.37% | 4만 |
|---|
| 2026.07.16 | ₩54,793 | ₩55,383 | ₩54,793 | ₩55,161 | +0.67% | 1.6만 |
|---|
| 2026.07.15 | ₩55,021 | ₩55,189 | ₩54,700 | ₩54,921 | -0.18% | 1.7만 |
|---|
| 2026.07.14 | ₩55,102 | ₩55,276 | ₩54,780 | ₩54,911 | -0.35% | 1.8만 |
|---|
| 2026.07.13 | ₩54,767 | ₩55,021 | ₩54,606 | ₩54,666 | -0.18% | 1.4만 |
|---|
| 2026.07.10 | ₩55,008 | ₩55,088 | ₩54,700 | ₩54,927 | -0.15% | 3만 |
|---|
| 2026.07.09 | ₩54,552 | ₩55,289 | ₩54,552 | ₩54,981 | +0.79% | 9.9천 |
|---|
| 2026.07.08 | ₩54,539 | ₩54,566 | ₩53,842 | ₩54,338 | -0.37% | 2.3만 |
|---|
| 2026.07.07 | ₩55,316 | ₩55,316 | ₩54,753 | ₩54,874 | -0.80% | 1만 |
|---|
| 2026.07.06 | ₩55,396 | ₩55,678 | ₩55,396 | ₩55,470 | +0.13% | 2.1만 |
|---|
| 2026.07.02 | ₩55,758 | ₩56,093 | ₩54,767 | ₩55,262 | -0.89% | 2.8만 |
|---|
| 2026.07.01 | ₩55,758 | ₩56,080 | ₩55,504 | ₩55,604 | -0.28% | 6.7만 |
|---|
| 2026.06.30 | ₩55,597 | ₩56,100 | ₩55,584 | ₩56,053 | +0.82% | 2.6만 |
|---|
| 2026.06.29 | ₩55,664 | ₩55,664 | ₩55,021 | ₩55,530 | -0.24% | 2만 |
|---|
| 2026.06.26 | ₩55,236 | ₩55,544 | ₩55,159 | ₩55,423 | +0.34% | 1.7만 |
|---|
| 2026.06.25 | ₩55,705 | ₩56,024 | ₩55,352 | ₩55,494 | -0.38% | 1.3만 |
|---|
| 2026.06.24 | ₩54,807 | ₩55,450 | ₩54,807 | ₩55,102 | +0.54% | 1.2만 |
|---|
| 2026.06.23 | ₩54,405 | ₩55,169 | ₩54,405 | ₩54,740 | +0.62% | 2.7만 |
|---|
| 2026.06.22 | ₩55,262 | ₩55,423 | ₩55,169 | ₩55,343 | +0.15% | 2.2만 |
|---|
| 2026.06.18 | ₩54,901 | ₩55,142 | ₩54,740 | ₩55,142 | +0.44% | 8.5천 |
|---|
| 2026.06.17 | ₩55,155 | ₩55,624 | ₩54,445 | ₩54,529 | -1.13% | 2.6만 |
|---|
| 2026.06.16 | ₩55,504 | ₩55,792 | ₩55,182 | ₩55,236 | -0.48% | 1.7만 |
|---|
| 2026.06.15 | ₩55,879 | ₩55,946 | ₩55,303 | ₩55,383 | -0.89% | 1.4만 |
|---|
| 2026.06.12 | ₩54,994 | ₩55,396 | ₩54,713 | ₩55,195 | +0.37% | 3.3만 |
|---|
| 2026.06.11 | ₩53,909 | ₩54,793 | ₩53,735 | ₩54,740 | +1.54% | 4.4만 |
|---|
| 2026.06.10 | ₩53,976 | ₩54,539 | ₩53,400 | ₩53,518 | -0.85% | 2만 |
|---|
| 2026.06.09 | ₩54,056 | ₩54,807 | ₩53,092 | ₩54,204 | +0.27% | 2.2만 |
|---|
| 2026.06.08 | ₩54,056 | ₩54,137 | ₩53,762 | ₩53,762 | -0.55% | 1.4만 |
|---|
| 2026.06.05 | ₩54,351 | ₩54,351 | ₩53,534 | ₩53,693 | -1.21% | 6.7천 |
|---|
| 2026.06.04 | ₩54,592 | ₩54,807 | ₩54,512 | ₩54,740 | +0.27% | 1만 |
|---|
| 2026.06.03 | ₩54,284 | ₩54,659 | ₩54,217 | ₩54,525 | +0.44% | 2.2만 |
|---|
| 2026.06.02 | ₩54,030 | ₩54,552 | ₩54,030 | ₩54,552 | +0.97% | 8.7천 |
|---|
| 2026.06.01 | ₩53,815 | ₩54,244 | ₩53,708 | ₩54,043 | +0.42% | 1.7만 |
|---|
| 2026.05.29 | ₩54,016 | ₩54,298 | ₩53,989 | ₩54,123 | +0.20% | 3.1만 |
|---|
| 2026.05.28 | ₩53,721 | ₩54,164 | ₩53,561 | ₩54,016 | +0.55% | 1.5만 |
|---|
| 2026.05.27 | ₩54,217 | ₩54,298 | ₩53,922 | ₩53,983 | -0.43% | 1.5만 |
|---|
| 2026.05.26 | ₩53,748 | ₩54,217 | ₩53,677 | ₩54,164 | +0.77% | 2.5만 |
|---|
| 2026.05.22 | ₩53,185 | ₩53,406 | ₩52,964 | ₩53,360 | +0.33% | 1.2만 |
|---|
| 2026.05.21 | ₩52,636 | ₩53,065 | ₩52,180 | ₩52,891 | +0.48% | 1.8만 |
|---|
| 2026.05.20 | ₩52,073 | ₩52,864 | ₩51,819 | ₩52,864 | +1.52% | 1.9만 |
|---|
| 2026.05.19 | ₩52,073 | ₩52,200 | ₩51,685 | ₩51,845 | -0.44% | 1.7만 |
|---|
| 2026.05.18 | ₩52,636 | ₩52,844 | ₩52,221 | ₩52,353 | -0.54% | 1.4만 |
|---|
| 2026.05.15 | ₩52,944 | ₩52,944 | ₩52,361 | ₩52,435 | -0.96% | 1.1만 |
|---|
| 2026.05.14 | ₩53,266 | ₩53,494 | ₩53,145 | ₩53,346 | +0.15% | 1.2만 |
|---|
| 2026.05.13 | ₩53,266 | ₩53,266 | ₩52,824 | ₩53,078 | -0.35% | 3.3만 |
|---|
| 2026.05.12 | ₩53,145 | ₩53,239 | ₩52,649 | ₩53,212 | +0.13% | 2.9만 |
|---|
| 2026.05.11 | ₩53,708 | ₩53,802 | ₩53,467 | ₩53,520 | -0.35% | 1.9만 |
|---|
| 2026.05.08 | ₩53,815 | ₩53,815 | ₩53,534 | ₩53,668 | -0.27% | 1.9만 |
|---|
| 2026.05.07 | ₩54,432 | ₩54,432 | ₩53,440 | ₩53,480 | -1.75% | 7.2만 |
|---|
| 2026.05.06 | ₩54,016 | ₩54,235 | ₩53,788 | ₩54,164 | +0.27% | 2.7만 |
|---|
| 2026.05.05 | ₩52,824 | ₩53,266 | ₩52,824 | ₩53,172 | +0.66% | 1.7만 |
|---|
| 2026.05.04 | ₩52,676 | ₩52,998 | ₩52,328 | ₩52,515 | -0.31% | 2.8만 |
|---|
| 2026.05.01 | ₩53,092 | ₩53,092 | ₩52,824 | ₩52,824 | -0.50% | 1.8만 |
|---|
| 2026.04.30 | ₩52,274 | ₩52,877 | ₩52,274 | ₩52,810 | +1.03% | 1.9만 |
|---|
| 2026.04.29 | ₩52,314 | ₩52,314 | ₩51,765 | ₩51,966 | -0.67% | 1.7만 |
|---|
| 2026.04.28 | ₩52,864 | ₩52,864 | ₩52,247 | ₩52,341 | -0.99% | 1.9만 |
|---|
| 2026.04.27 | ₩52,891 | ₩53,165 | ₩52,716 | ₩52,864 | -0.05% | 1.7만 |
|---|
| 2026.04.24 | ₩52,917 | ₩53,092 | ₩52,703 | ₩52,876 | -0.08% | 1.4만 |
|---|
| 2026.04.23 | ₩52,676 | ₩52,967 | ₩52,194 | ₩52,757 | +0.15% | 1.9만 |
|---|
| 2026.04.22 | ₩53,400 | ₩53,400 | ₩52,636 | ₩52,783 | -1.15% | 1.3만 |
|---|
| 2026.04.21 | ₩53,346 | ₩53,762 | ₩52,877 | ₩52,971 | -0.70% | 2.6만 |
|---|
| 2026.04.20 | ₩52,904 | ₩53,283 | ₩52,904 | ₩53,252 | +0.66% | 1.2만 |
|---|
| 2026.04.17 | ₩52,261 | ₩53,226 | ₩52,261 | ₩52,984 | +1.38% | 1.5만 |
|---|
| 2026.04.16 | ₩51,919 | ₩52,180 | ₩51,832 | ₩51,912 | -0.01% | 9.5천 |
|---|
| 2026.04.15 | ₩51,886 | ₩52,020 | ₩51,705 | ₩51,792 | -0.18% | 1.6만 |
|---|
| 2026.04.14 | ₩51,912 | ₩52,127 | ₩51,698 | ₩51,979 | +0.13% | 3만 |
|---|
| 2026.04.13 | ₩50,961 | ₩51,731 | ₩50,961 | ₩51,685 | +1.42% | 2.2만 |
|---|
| 2026.04.10 | ₩51,189 | ₩51,283 | ₩51,095 | ₩51,135 | -0.10% | 28.4만 |
|---|
| 2026.04.09 | ₩50,988 | ₩51,510 | ₩50,988 | ₩51,296 | +0.60% | 1.9만 |
|---|
| 2026.04.08 | ₩51,162 | ₩51,484 | ₩51,041 | ₩51,202 | +0.08% | 3.2만 |
|---|
| 2026.04.07 | ₩49,527 | ₩49,996 | ₩49,460 | ₩49,768 | +0.49% | 3.2만 |
|---|
| 2026.04.06 | ₩49,447 | ₩49,728 | ₩49,206 | ₩49,701 | +0.51% | 3.2만 |
|---|
| 2026.04.02 | ₩48,750 | ₩49,929 | ₩48,603 | ₩49,460 | +1.46% | 2.5만 |
|---|
| 2026.04.01 | ₩49,273 | ₩49,795 | ₩49,273 | ₩49,433 | +0.33% | 2만 |
|---|
| 2026.03.31 | ₩48,187 | ₩49,246 | ₩48,147 | ₩49,005 | +1.70% | 4.5만 |
|---|
| 2026.03.30 | ₩48,093 | ₩48,308 | ₩47,490 | ₩47,638 | -0.95% | 4만 |
|---|
| 2026.03.27 | ₩48,562 | ₩48,562 | ₩47,959 | ₩48,026 | -1.10% | 2.4만 |
|---|
| 2026.03.26 | ₩49,072 | ₩49,500 | ₩48,790 | ₩48,817 | -0.52% | 2.8만 |
|---|
| 2026.03.25 | ₩49,608 | ₩49,755 | ₩49,005 | ₩49,514 | -0.19% | 1.2만 |
|---|
| 2026.03.24 | ₩48,402 | ₩49,273 | ₩48,348 | ₩49,085 | +1.41% | 2.7만 |
|---|
| 2026.03.23 | ₩48,737 | ₩49,474 | ₩48,683 | ₩48,750 | +0.03% | 5.4만 |
|---|
| 2026.03.20 | ₩48,750 | ₩48,817 | ₩47,504 | ₩47,799 | -1.95% | 3.4만 |
|---|
| 2026.03.19 | ₩48,281 | ₩49,152 | ₩48,281 | ₩48,897 | +1.28% | 1.5만 |
|---|
| 2026.03.18 | ₩49,018 | ₩49,353 | ₩48,804 | ₩48,804 | -0.44% | 3.3만 |
|---|
| 2026.03.17 | ₩48,978 | ₩49,559 | ₩48,978 | ₩49,299 | +0.66% | 1.8만 |
|---|
| 2026.03.16 | ₩48,938 | ₩49,407 | ₩48,817 | ₩48,852 | -0.18% | 1.5만 |
|---|
| 2026.03.13 | ₩48,978 | ₩49,045 | ₩48,375 | ₩48,455 | -1.07% | 1.8만 |
|---|
| 2026.03.12 | ₩48,978 | ₩49,192 | ₩48,522 | ₩48,522 | -0.93% | 2.2만 |
|---|
| 2026.03.11 | ₩49,407 | ₩49,822 | ₩49,273 | ₩49,541 | +0.27% | 3.2만 |
|---|
| 2026.03.10 | ₩49,969 | ₩50,452 | ₩49,677 | ₩49,677 | -0.58% | 2.2만 |
|---|
| 2026.03.09 | ₩49,031 | ₩49,922 | ₩48,348 | ₩49,902 | +1.78% | 2.2만 |
|---|
| 2026.03.06 | ₩49,829 | ₩49,829 | ₩49,299 | ₩49,433 | -0.79% | 4.3만 |
|---|
| 2026.03.05 | ₩50,840 | ₩51,350 | ₩50,304 | ₩50,626 | -0.42% | 4.6만 |
|---|
| 2026.03.04 | ₩51,551 | ₩51,551 | ₩51,122 | ₩51,363 | -0.36% | 8.5만 |
|---|
| 2026.03.03 | ₩51,122 | ₩51,591 | ₩50,278 | ₩51,323 | +0.39% | 3.9만 |
|---|
| 2026.03.02 | ₩51,497 | ₩52,388 | ₩51,417 | ₩52,288 | +1.54% | 3.1만 |
|---|
| 2026.02.27 | ₩51,604 | ₩51,859 | ₩51,403 | ₩51,805 | +0.39% | 2.1만 |
|---|
| 2026.02.26 | ₩52,087 | ₩52,274 | ₩51,778 | ₩52,261 | +0.33% | 2.4만 |
|---|
| 2026.02.25 | ₩52,087 | ₩52,133 | ₩51,685 | ₩52,073 | -0.03% | 1.6만 |
|---|
| 2026.02.24 | ₩51,350 | ₩51,939 | ₩51,350 | ₩51,853 | +0.98% | 3.7만 |
|---|
| 2026.02.23 | ₩51,993 | ₩52,113 | ₩51,135 | ₩51,390 | -1.16% | 1.6만 |
|---|
| 2026.02.20 | ₩51,738 | ₩52,489 | ₩51,738 | ₩52,288 | +1.06% | 3만 |
|---|
| 2026.02.19 | ₩51,685 | ₩51,966 | ₩51,618 | ₩51,939 | +0.49% | 3.1만 |
|---|
| 2026.02.18 | ₩51,752 | ₩52,288 | ₩51,711 | ₩52,005 | +0.49% | 2만 |
|---|
| 2026.02.17 | ₩51,537 | ₩51,845 | ₩51,135 | ₩51,725 | +0.36% | 2.7만 |
|---|
| 2026.02.13 | ₩51,296 | ₩51,899 | ₩50,921 | ₩51,671 | +0.73% | 2.5만 |
|---|
| 2026.02.12 | ₩52,167 | ₩52,569 | ₩50,974 | ₩51,162 | -1.93% | 3.1만 |
|---|
| 2026.02.11 | ₩52,462 | ₩52,475 | ₩51,698 | ₩51,953 | -0.97% | 2.8만 |
|---|
| 2026.02.10 | ₩51,979 | ₩52,194 | ₩51,979 | ₩52,033 | +0.10% | 2.9만 |
|---|
| 2026.02.09 | ₩51,725 | ₩52,166 | ₩51,725 | ₩52,033 | +0.60% | 1.7만 |
|---|
| 2026.02.06 | ₩51,015 | ₩52,020 | ₩51,015 | ₩51,966 | +1.86% | 3.4만 |
|---|
| 2026.02.05 | ₩50,157 | ₩50,775 | ₩50,157 | ₩50,358 | +0.40% | 2.4만 |
|---|
| 2026.02.04 | ₩50,626 | ₩50,894 | ₩50,077 | ₩50,586 | -0.08% | 3.1만 |
|---|
| 2026.02.03 | ₩50,308 | ₩50,653 | ₩49,728 | ₩50,278 | -0.06% | 3.9만 |
|---|
| 2026.02.02 | ₩49,581 | ₩50,291 | ₩49,581 | ₩50,157 | +1.16% | 3.9만 |
|---|
| 2026.01.30 | ₩49,889 | ₩50,264 | ₩49,514 | ₩49,715 | -0.35% | 2.2만 |
|---|
| 2026.01.29 | ₩50,398 | ₩50,519 | ₩49,621 | ₩50,211 | -0.37% | 4.7만 |
|---|
| 2026.01.28 | ₩50,304 | ₩50,599 | ₩50,237 | ₩50,278 | -0.05% | 2.9만 |
|---|
| 2026.01.27 | ₩50,425 | ₩50,505 | ₩50,261 | ₩50,398 | -0.05% | 3.4만 |
|---|
| 2026.01.26 | ₩50,532 | ₩50,626 | ₩50,304 | ₩50,398 | -0.27% | 2.6만 |
|---|
| 2026.01.23 | ₩50,921 | ₩50,921 | ₩50,286 | ₩50,438 | -0.95% | 2만 |
|---|
| 2026.01.22 | ₩51,363 | ₩51,390 | ₩50,907 | ₩50,974 | -0.76% | 1만 |
|---|
| 2026.01.21 | ₩50,264 | ₩51,149 | ₩50,264 | ₩50,934 | +1.33% | 4.1만 |
|---|
| 2026.01.20 | ₩49,996 | ₩50,532 | ₩49,972 | ₩50,036 | +0.08% | 7만 |
|---|
| 2026.01.16 | ₩50,854 | ₩50,942 | ₩50,626 | ₩50,720 | -0.26% | 2.9만 |
|---|
| 2026.01.15 | ₩50,693 | ₩51,082 | ₩50,653 | ₩50,894 | +0.40% | 2.8만 |
|---|
| 2026.01.14 | ₩50,251 | ₩50,371 | ₩50,050 | ₩50,278 | +0.05% | 3.5만 |
|---|
| 2026.01.13 | ₩50,224 | ₩50,398 | ₩50,077 | ₩50,224 | 0.00% | 3만 |
|---|
| 2026.01.12 | ₩49,889 | ₩50,157 | ₩49,768 | ₩50,157 | +0.54% | 1.2만 |
|---|
| 2026.01.09 | ₩49,782 | ₩50,117 | ₩49,675 | ₩50,050 | +0.54% | 1.9만 |
|---|
| 2026.01.08 | ₩49,393 | ₩49,715 | ₩49,393 | ₩49,608 | +0.43% | 11.3만 |
|---|
| 2026.01.07 | ₩49,755 | ₩49,862 | ₩49,342 | ₩49,407 | -0.70% | 2만 |
|---|
| 2026.01.06 | ₩49,031 | ₩49,849 | ₩49,011 | ₩49,849 | +1.67% | 2.8만 |
|---|
| 2026.01.05 | ₩48,670 | ₩49,286 | ₩48,656 | ₩49,139 | +0.96% | 4.6만 |
|---|
| 2026.01.02 | ₩48,120 | ₩48,562 | ₩47,892 | ₩48,522 | +0.84% | 3.7만 |
|---|
| 2025.12.31 | ₩48,255 | ₩48,255 | ₩47,799 | ₩47,799 | -0.95% | 1.6만 |
|---|
| 2025.12.30 | ₩48,388 | ₩48,482 | ₩48,281 | ₩48,308 | -0.17% | 2.1만 |
|---|
| 2025.12.29 | ₩49,487 | ₩49,621 | ₩49,273 | ₩49,340 | -0.30% | 2.3만 |
|---|
| 2025.12.26 | ₩49,608 | ₩49,653 | ₩49,514 | ₩49,648 | +0.08% | 2만 |
|---|
| 2025.12.24 | ₩49,487 | ₩49,715 | ₩49,487 | ₩49,661 | +0.35% | 1.7만 |
|---|
| 2025.12.23 | ₩49,581 | ₩49,648 | ₩49,463 | ₩49,608 | +0.05% | 8.2만 |
|---|
| 2025.12.22 | ₩49,500 | ₩49,880 | ₩49,500 | ₩49,717 | +0.44% | 2.7만 |
|---|
| 2025.12.19 | ₩48,991 | ₩49,366 | ₩48,991 | ₩49,303 | +0.64% | 1.4만 |
|---|
| 2025.12.18 | ₩49,098 | ₩49,340 | ₩48,872 | ₩48,924 | -0.35% | 1.5만 |
|---|
| 2025.12.17 | ₩49,005 | ₩49,380 | ₩48,627 | ₩48,666 | -0.69% | 2만 |
|---|
| 2025.12.16 | ₩49,232 | ₩49,286 | ₩48,683 | ₩48,938 | -0.60% | 2.9만 |
|---|
| 2025.12.15 | ₩49,554 | ₩49,554 | ₩49,092 | ₩49,206 | -0.70% | 2만 |
|---|
| 2025.12.12 | ₩49,969 | ₩50,063 | ₩49,219 | ₩49,286 | -1.37% | 2만 |
|---|
| 2025.12.11 | ₩49,460 | ₩50,023 | ₩49,460 | ₩49,940 | +0.97% | 2만 |
|---|
| 2025.12.10 | ₩48,576 | ₩49,608 | ₩48,576 | ₩49,487 | +1.88% | 3만 |
|---|
| 2025.12.09 | ₩48,643 | ₩48,951 | ₩48,562 | ₩48,569 | -0.15% | 2.5만 |
|---|
| 2025.12.08 | ₩48,884 | ₩48,896 | ₩48,536 | ₩48,589 | -0.60% | 1.8만 |
|---|
| 2025.12.05 | ₩48,844 | ₩49,072 | ₩48,763 | ₩48,844 | 0.00% | 2.2만 |
|---|
| 2025.12.04 | ₩48,549 | ₩48,964 | ₩48,542 | ₩48,817 | +0.55% | 1.8만 |
|---|
| 2025.12.03 | ₩48,288 | ₩48,619 | ₩48,288 | ₩48,585 | +0.62% | 2.3만 |
|---|
| 2025.12.02 | ₩48,589 | ₩48,589 | ₩48,241 | ₩48,241 | -0.72% | 1.4만 |
|---|
| 2025.12.01 | ₩48,201 | ₩48,777 | ₩48,201 | ₩48,412 | +0.44% | 1.4만 |
|---|
| 2025.11.28 | ₩48,442 | ₩48,750 | ₩48,442 | ₩48,696 | +0.53% | 1.6만 |
|---|
| 2025.11.26 | ₩48,147 | ₩48,763 | ₩48,147 | ₩48,442 | +0.61% | 2.2만 |
|---|
| 2025.11.25 | ₩47,303 | ₩48,207 | ₩47,303 | ₩48,160 | +1.81% | 1.6만 |
|---|
| 2025.11.24 | ₩46,901 | ₩47,407 | ₩46,901 | ₩47,289 | +0.83% | 2.4만 |
|---|
| 2025.11.21 | ₩45,949 | ₩47,039 | ₩45,896 | ₩46,828 | +1.91% | 3.2만 |
|---|
| 2025.11.20 | ₩46,968 | ₩47,249 | ₩45,708 | ₩45,708 | -2.68% | 1.9만 |
|---|
| 2025.11.19 | ₩46,418 | ₩46,659 | ₩46,276 | ₩46,472 | +0.12% | 4.2만 |
|---|
| 2025.11.18 | ₩45,989 | ₩46,606 | ₩45,983 | ₩46,405 | +0.90% | 2.7만 |
|---|
| 2025.11.17 | ₩46,981 | ₩47,079 | ₩46,153 | ₩46,284 | -1.48% | 11.5만 |
|---|
| 2025.11.14 | ₩46,539 | ₩47,392 | ₩46,539 | ₩47,129 | +1.27% | 2.4만 |
|---|
| 2025.11.13 | ₩47,852 | ₩48,017 | ₩47,129 | ₩47,222 | -1.32% | 2.7만 |
|---|
| 2025.11.12 | ₩48,026 | ₩48,361 | ₩48,026 | ₩48,113 | +0.18% | 2.9만 |
|---|
| 2025.11.11 | ₩47,933 | ₩48,093 | ₩47,772 | ₩47,946 | +0.03% | 9.2천 |
|---|
| 2025.11.10 | ₩47,986 | ₩48,120 | ₩47,580 | ₩47,946 | -0.08% | 2.3만 |
|---|
| 2025.11.07 | ₩46,767 | ₩47,624 | ₩46,767 | ₩47,624 | +1.83% | 2.1만 |
|---|
| 2025.11.06 | ₩47,790 | ₩47,790 | ₩46,995 | ₩47,129 | -1.39% | 3.3만 |
|---|
| 2025.11.05 | ₩47,276 | ₩47,852 | ₩47,276 | ₩47,611 | +0.71% | 1.7만 |
|---|
| 2025.11.04 | ₩47,075 | ₩47,434 | ₩47,075 | ₩47,240 | +0.35% | 2.7만 |
|---|
| 2025.11.03 | ₩47,678 | ₩47,678 | ₩47,242 | ₩47,611 | -0.14% | 3.2만 |
|---|
| 2025.10.31 | ₩47,490 | ₩47,770 | ₩47,397 | ₩47,705 | +0.45% | 2.4만 |
|---|
| 2025.10.30 | ₩47,477 | ₩47,973 | ₩47,383 | ₩47,397 | -0.17% | 3.4만 |
|---|
| 2025.10.29 | ₩48,080 | ₩48,428 | ₩47,732 | ₩47,852 | -0.47% | 5.2만 |
|---|
| 2025.10.28 | ₩48,495 | ₩48,495 | ₩48,194 | ₩48,214 | -0.58% | 3.5만 |
|---|
| 2025.10.27 | ₩48,830 | ₩48,844 | ₩48,536 | ₩48,676 | -0.32% | 3만 |
|---|
| 2025.10.24 | ₩48,703 | ₩48,710 | ₩48,467 | ₩48,469 | -0.48% | 1.1만 |
|---|
| 2025.10.23 | ₩47,638 | ₩48,254 | ₩47,611 | ₩48,160 | +1.10% | 2.9만 |
|---|
| 2025.10.22 | ₩47,973 | ₩48,174 | ₩47,370 | ₩47,517 | -0.95% | 2만 |
|---|
| 2025.10.21 | ₩47,799 | ₩48,227 | ₩47,799 | ₩48,160 | +0.76% | 1.1만 |
|---|
| 2025.10.20 | ₩47,490 | ₩47,959 | ₩47,490 | ₩47,892 | +0.85% | 3.2만 |
|---|
| 2025.10.17 | ₩47,293 | ₩47,437 | ₩47,075 | ₩47,343 | +0.10% | 4만 |
|---|
| 2025.10.16 | ₩47,691 | ₩47,906 | ₩47,062 | ₩47,222 | -0.98% | 2.4만 |
|---|
| 2025.10.15 | ₩48,160 | ₩48,308 | ₩47,504 | ₩47,785 | -0.78% | 3.2만 |
|---|
| 2025.10.14 | ₩46,954 | ₩48,026 | ₩46,934 | ₩47,807 | +1.82% | 16.9만 |
|---|
| 2025.10.13 | ₩47,008 | ₩47,504 | ₩47,008 | ₩47,372 | +0.78% | 2.4만 |
|---|
| 2025.10.10 | ₩47,973 | ₩47,973 | ₩46,458 | ₩46,472 | -3.13% | 3만 |
|---|