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 | ₩53,428 | ₩53,529 | ₩53,053 | ₩53,404 | -0.05% | 1.5만 |
| 2026.10.08 | ₩52,691 | ₩53,200 | ₩52,691 | ₩53,151 | +0.87% | 9.1천 |
| 2026.10.07 | ₩53,308 | ₩53,308 | ₩52,744 | ₩52,945 | -0.68% | 2.1만 |
| 2026.10.06 | ₩54,032 | ₩54,045 | ₩53,790 | ₩53,831 | -0.37% | 7.7천 |
| 2026.10.05 | ₩53,133 | ₩53,945 | ₩53,133 | ₩53,656 | +0.98% | 5.6만 |
| 2026.10.02 | ₩53,361 | ₩53,738 | ₩53,361 | ₩53,482 | +0.23% | 1.4만 |
| 2026.10.01 | ₩52,449 | ₩52,999 | ₩52,436 | ₩52,919 | +0.89% | 1.2만 |
| 2026.09.30 | ₩52,744 | ₩52,744 | ₩52,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,449 |
| -0.56% |
| 4.8만 |
| 2026.09.29 | ₩52,744 | ₩52,825 | ₩52,422 | ₩52,691 | -0.10% | 1.1만 |
|---|
| 2026.09.28 | ₩52,785 | ₩52,972 | ₩52,489 | ₩52,758 | -0.05% | 1.6만 |
|---|
| 2026.09.25 | ₩52,999 | ₩53,240 | ₩52,838 | ₩53,165 | +0.31% | 1.8만 |
|---|
| 2026.09.24 | ₩53,106 | ₩53,106 | ₩52,717 | ₩52,982 | -0.23% | 1.5만 |
|---|
| 2026.09.23 | ₩53,308 | ₩53,603 | ₩53,207 | ₩53,207 | -0.19% | 1.5만 |
|---|
| 2026.09.22 | ₩53,589 | ₩53,710 | ₩53,375 | ₩53,553 | -0.07% | 1.2만 |
|---|
| 2026.09.21 | ₩53,334 | ₩53,455 | ₩53,321 | ₩53,361 | +0.05% | 2.4만 |
|---|
| 2026.09.18 | ₩53,006 | ₩53,147 | ₩53,006 | ₩53,147 | +0.27% | 1.1만 |
|---|
| 2026.09.17 | ₩53,536 | ₩53,549 | ₩53,361 | ₩53,373 | -0.30% | 1.3만 |
|---|
| 2026.09.16 | ₩53,415 | ₩53,668 | ₩52,771 | ₩52,999 | -0.78% | 2.8만 |
|---|
| 2026.09.15 | ₩53,656 | ₩53,656 | ₩53,294 | ₩53,322 | -0.62% | 1.1만 |
|---|
| 2026.09.14 | ₩53,676 | ₩53,802 | ₩53,549 | ₩53,569 | -0.20% | 2만 |
|---|
| 2026.09.11 | ₩54,126 | ₩54,166 | ₩53,978 | ₩54,099 | -0.05% | 1.2만 |
|---|
| 2026.09.10 | ₩53,884 | ₩54,005 | ₩53,589 | ₩53,616 | -0.50% | 1.3만 |
|---|
| 2026.09.09 | ₩54,582 | ₩54,595 | ₩54,127 | ₩54,159 | -0.77% | 1.1만 |
|---|
| 2026.09.08 | ₩55,000 | ₩55,000 | ₩54,716 | ₩54,716 | -0.52% | 4.9천 |
|---|
| 2026.09.04 | ₩54,702 | ₩55,192 | ₩54,702 | ₩55,111 | +0.75% | 9.4천 |
|---|
| 2026.09.03 | ₩54,769 | ₩55,024 | ₩54,622 | ₩55,009 | +0.44% | 3.3만 |
|---|
| 2026.09.02 | ₩54,219 | ₩54,575 | ₩54,193 | ₩54,501 | +0.52% | 7.2천 |
|---|
| 2026.09.01 | ₩54,447 | ₩54,568 | ₩54,114 | ₩54,134 | -0.58% | 8.8천 |
|---|
| 2026.08.31 | ₩54,984 | ₩54,984 | ₩54,635 | ₩54,751 | -0.42% | 5천 |
|---|
| 2026.08.28 | ₩55,628 | ₩55,628 | ₩55,011 | ₩55,044 | -1.05% | 3.7만 |
|---|
| 2026.08.27 | ₩55,721 | ₩55,721 | ₩55,567 | ₩55,654 | -0.12% | 8.9천 |
|---|
| 2026.08.26 | ₩55,641 | ₩55,802 | ₩55,574 | ₩55,648 | +0.01% | 2.1만 |
|---|
| 2026.08.25 | ₩55,614 | ₩55,614 | ₩55,145 | ₩55,319 | -0.53% | 3만 |
|---|
| 2026.08.24 | ₩55,648 | ₩55,648 | ₩55,219 | ₩55,347 | -0.54% | 1.4만 |
|---|
| 2026.08.21 | ₩55,909 | ₩55,909 | ₩55,574 | ₩55,779 | -0.23% | 1만 |
|---|
| 2026.08.20 | ₩55,587 | ₩55,963 | ₩55,503 | ₩55,507 | -0.14% | 1.1만 |
|---|
| 2026.08.19 | ₩56,459 | ₩56,499 | ₩55,882 | ₩55,916 | -0.96% | 1.6만 |
|---|
| 2026.08.18 | ₩56,660 | ₩56,660 | ₩56,151 | ₩56,151 | -0.90% | 8.9천 |
|---|
| 2026.08.17 | ₩56,995 | ₩57,103 | ₩56,949 | ₩57,022 | +0.05% | 1.7만 |
|---|
| 2026.08.14 | ₩57,009 | ₩57,143 | ₩57,009 | ₩57,119 | +0.19% | 1.7만 |
|---|
| 2026.08.13 | ₩56,922 | ₩56,995 | ₩56,734 | ₩56,971 | +0.09% | 1.3만 |
|---|
| 2026.08.12 | ₩56,633 | ₩56,848 | ₩56,486 | ₩56,741 | +0.19% | 1만 |
|---|
| 2026.08.11 | ₩56,486 | ₩56,767 | ₩56,472 | ₩56,472 | -0.02% | 1.2만 |
|---|
| 2026.08.10 | ₩56,472 | ₩56,526 | ₩56,325 | ₩56,338 | -0.24% | 2.3만 |
|---|
| 2026.08.07 | ₩56,231 | ₩56,586 | ₩56,204 | ₩56,521 | +0.52% | 2.6만 |
|---|
| 2026.08.06 | ₩55,869 | ₩56,308 | ₩55,768 | ₩55,810 | -0.11% | 1.5만 |
|---|
| 2026.08.05 | ₩56,593 | ₩56,593 | ₩55,990 | ₩55,990 | -1.07% | 1.9만 |
|---|
| 2026.08.04 | ₩55,440 | ₩56,392 | ₩55,440 | ₩56,302 | +1.56% | 1.8만 |
|---|
| 2026.08.03 | ₩54,716 | ₩55,303 | ₩54,716 | ₩55,303 | +1.07% | 2.2만 |
|---|
| 2026.07.31 | ₩54,917 | ₩54,917 | ₩54,380 | ₩54,716 | -0.37% | 1.6만 |
|---|
| 2026.07.30 | ₩54,689 | ₩54,810 | ₩54,166 | ₩54,810 | +0.22% | 1.9만 |
|---|
| 2026.07.29 | ₩55,105 | ₩55,118 | ₩54,246 | ₩54,246 | -1.56% | 3.4만 |
|---|
| 2026.07.28 | ₩54,997 | ₩55,252 | ₩54,930 | ₩55,252 | +0.46% | 1.2만 |
|---|
| 2026.07.27 | ₩55,400 | ₩55,628 | ₩54,877 | ₩55,212 | -0.34% | 1.5만 |
|---|
| 2026.07.24 | ₩55,131 | ₩55,440 | ₩54,903 | ₩55,035 | -0.18% | 2.5만 |
|---|
| 2026.07.23 | ₩54,917 | ₩55,024 | ₩54,575 | ₩54,793 | -0.22% | 1.4만 |
|---|
| 2026.07.22 | ₩55,172 | ₩55,282 | ₩54,984 | ₩55,024 | -0.27% | 1.5만 |
|---|
| 2026.07.21 | ₩54,836 | ₩55,071 | ₩54,608 | ₩55,032 | +0.36% | 2만 |
|---|
| 2026.07.20 | ₩55,198 | ₩55,198 | ₩54,474 | ₩54,474 | -1.31% | 1.7만 |
|---|
| 2026.07.17 | ₩54,756 | ₩55,252 | ₩54,689 | ₩54,957 | +0.37% | 4만 |
|---|
| 2026.07.16 | ₩54,836 | ₩55,426 | ₩54,836 | ₩55,204 | +0.67% | 1.6만 |
|---|
| 2026.07.15 | ₩55,064 | ₩55,232 | ₩54,742 | ₩54,964 | -0.18% | 1.7만 |
|---|
| 2026.07.14 | ₩55,145 | ₩55,319 | ₩54,823 | ₩54,954 | -0.35% | 1.8만 |
|---|
| 2026.07.13 | ₩54,810 | ₩55,064 | ₩54,649 | ₩54,709 | -0.18% | 1.4만 |
|---|
| 2026.07.10 | ₩55,051 | ₩55,131 | ₩54,742 | ₩54,970 | -0.15% | 3만 |
|---|
| 2026.07.09 | ₩54,595 | ₩55,333 | ₩54,595 | ₩55,024 | +0.79% | 9.9천 |
|---|
| 2026.07.08 | ₩54,582 | ₩54,608 | ₩53,884 | ₩54,380 | -0.37% | 2.3만 |
|---|
| 2026.07.07 | ₩55,359 | ₩55,359 | ₩54,796 | ₩54,917 | -0.80% | 1만 |
|---|
| 2026.07.06 | ₩55,440 | ₩55,721 | ₩55,440 | ₩55,514 | +0.13% | 2.1만 |
|---|
| 2026.07.02 | ₩55,802 | ₩56,137 | ₩54,810 | ₩55,306 | -0.89% | 2.8만 |
|---|
| 2026.07.01 | ₩55,802 | ₩56,124 | ₩55,547 | ₩55,648 | -0.28% | 6.7만 |
|---|
| 2026.06.30 | ₩55,641 | ₩56,144 | ₩55,628 | ₩56,097 | +0.82% | 2.6만 |
|---|
| 2026.06.29 | ₩55,708 | ₩55,708 | ₩55,064 | ₩55,574 | -0.24% | 2만 |
|---|
| 2026.06.26 | ₩55,279 | ₩55,587 | ₩55,202 | ₩55,467 | +0.34% | 1.7만 |
|---|
| 2026.06.25 | ₩55,748 | ₩56,067 | ₩55,396 | ₩55,538 | -0.38% | 1.3만 |
|---|
| 2026.06.24 | ₩54,850 | ₩55,493 | ₩54,850 | ₩55,145 | +0.54% | 1.2만 |
|---|
| 2026.06.23 | ₩54,447 | ₩55,212 | ₩54,447 | ₩54,783 | +0.62% | 2.7만 |
|---|
| 2026.06.22 | ₩55,306 | ₩55,467 | ₩55,212 | ₩55,386 | +0.15% | 2.2만 |
|---|
| 2026.06.18 | ₩54,944 | ₩55,185 | ₩54,783 | ₩55,185 | +0.44% | 8.5천 |
|---|
| 2026.06.17 | ₩55,198 | ₩55,668 | ₩54,488 | ₩54,572 | -1.13% | 2.6만 |
|---|
| 2026.06.16 | ₩55,547 | ₩55,835 | ₩55,225 | ₩55,279 | -0.48% | 1.7만 |
|---|
| 2026.06.15 | ₩55,923 | ₩55,990 | ₩55,346 | ₩55,426 | -0.89% | 1.4만 |
|---|
| 2026.06.12 | ₩55,038 | ₩55,440 | ₩54,756 | ₩55,239 | +0.37% | 3.3만 |
|---|
| 2026.06.11 | ₩53,951 | ₩54,836 | ₩53,777 | ₩54,783 | +1.54% | 4.4만 |
|---|
| 2026.06.10 | ₩54,018 | ₩54,582 | ₩53,442 | ₩53,560 | -0.85% | 2만 |
|---|
| 2026.06.09 | ₩54,099 | ₩54,850 | ₩53,133 | ₩54,246 | +0.27% | 2.2만 |
|---|
| 2026.06.08 | ₩54,099 | ₩54,179 | ₩53,804 | ₩53,804 | -0.55% | 1.4만 |
|---|
| 2026.06.05 | ₩54,394 | ₩54,394 | ₩53,576 | ₩53,735 | -1.21% | 6.7천 |
|---|
| 2026.06.04 | ₩54,635 | ₩54,850 | ₩54,555 | ₩54,783 | +0.27% | 1만 |
|---|
| 2026.06.03 | ₩54,327 | ₩54,702 | ₩54,260 | ₩54,568 | +0.44% | 2.2만 |
|---|
| 2026.06.02 | ₩54,072 | ₩54,595 | ₩54,072 | ₩54,595 | +0.97% | 8.7천 |
|---|
| 2026.06.01 | ₩53,857 | ₩54,287 | ₩53,750 | ₩54,085 | +0.42% | 1.7만 |
|---|
| 2026.05.29 | ₩54,059 | ₩54,340 | ₩54,032 | ₩54,166 | +0.20% | 3.1만 |
|---|
| 2026.05.28 | ₩53,763 | ₩54,206 | ₩53,603 | ₩54,059 | +0.55% | 1.5만 |
|---|
| 2026.05.27 | ₩54,260 | ₩54,340 | ₩53,965 | ₩54,025 | -0.43% | 1.5만 |
|---|
| 2026.05.26 | ₩53,790 | ₩54,260 | ₩53,719 | ₩54,206 | +0.77% | 2.5만 |
|---|
| 2026.05.22 | ₩53,227 | ₩53,448 | ₩53,006 | ₩53,401 | +0.33% | 1.2만 |
|---|
| 2026.05.21 | ₩52,677 | ₩53,106 | ₩52,221 | ₩52,932 | +0.48% | 1.8만 |
|---|
| 2026.05.20 | ₩52,114 | ₩52,905 | ₩51,859 | ₩52,905 | +1.52% | 1.9만 |
|---|
| 2026.05.19 | ₩52,114 | ₩52,241 | ₩51,725 | ₩51,886 | -0.44% | 1.7만 |
|---|
| 2026.05.18 | ₩52,677 | ₩52,885 | ₩52,261 | ₩52,394 | -0.54% | 1.4만 |
|---|
| 2026.05.15 | ₩52,986 | ₩52,986 | ₩52,402 | ₩52,476 | -0.96% | 1.1만 |
|---|
| 2026.05.14 | ₩53,308 | ₩53,536 | ₩53,187 | ₩53,388 | +0.15% | 1.2만 |
|---|
| 2026.05.13 | ₩53,308 | ₩53,308 | ₩52,865 | ₩53,120 | -0.35% | 3.3만 |
|---|
| 2026.05.12 | ₩53,187 | ₩53,281 | ₩52,691 | ₩53,254 | +0.13% | 2.9만 |
|---|
| 2026.05.11 | ₩53,750 | ₩53,844 | ₩53,509 | ₩53,562 | -0.35% | 1.9만 |
|---|
| 2026.05.08 | ₩53,857 | ₩53,857 | ₩53,576 | ₩53,710 | -0.27% | 1.9만 |
|---|
| 2026.05.07 | ₩54,474 | ₩54,474 | ₩53,482 | ₩53,522 | -1.75% | 7.2만 |
|---|
| 2026.05.06 | ₩54,059 | ₩54,277 | ₩53,831 | ₩54,206 | +0.27% | 2.7만 |
|---|
| 2026.05.05 | ₩52,865 | ₩53,308 | ₩52,865 | ₩53,214 | +0.66% | 1.7만 |
|---|
| 2026.05.04 | ₩52,717 | ₩53,039 | ₩52,369 | ₩52,557 | -0.31% | 2.8만 |
|---|
| 2026.05.01 | ₩53,133 | ₩53,133 | ₩52,865 | ₩52,865 | -0.50% | 1.8만 |
|---|
| 2026.04.30 | ₩52,315 | ₩52,919 | ₩52,315 | ₩52,852 | +1.03% | 1.9만 |
|---|
| 2026.04.29 | ₩52,355 | ₩52,355 | ₩51,806 | ₩52,007 | -0.67% | 1.7만 |
|---|
| 2026.04.28 | ₩52,905 | ₩52,905 | ₩52,288 | ₩52,382 | -0.99% | 1.9만 |
|---|
| 2026.04.27 | ₩52,932 | ₩53,207 | ₩52,758 | ₩52,905 | -0.05% | 1.7만 |
|---|
| 2026.04.24 | ₩52,959 | ₩53,133 | ₩52,744 | ₩52,917 | -0.08% | 1.4만 |
|---|
| 2026.04.23 | ₩52,717 | ₩53,008 | ₩52,235 | ₩52,798 | +0.15% | 1.9만 |
|---|
| 2026.04.22 | ₩53,442 | ₩53,442 | ₩52,677 | ₩52,825 | -1.15% | 1.3만 |
|---|
| 2026.04.21 | ₩53,388 | ₩53,804 | ₩52,919 | ₩53,012 | -0.70% | 2.6만 |
|---|
| 2026.04.20 | ₩52,945 | ₩53,325 | ₩52,945 | ₩53,294 | +0.66% | 1.2만 |
|---|
| 2026.04.17 | ₩52,302 | ₩53,267 | ₩52,302 | ₩53,026 | +1.38% | 1.5만 |
|---|
| 2026.04.16 | ₩51,960 | ₩52,221 | ₩51,873 | ₩51,953 | -0.01% | 9.5천 |
|---|
| 2026.04.15 | ₩51,926 | ₩52,060 | ₩51,745 | ₩51,832 | -0.18% | 1.6만 |
|---|
| 2026.04.14 | ₩51,953 | ₩52,168 | ₩51,738 | ₩52,020 | +0.13% | 3만 |
|---|
| 2026.04.13 | ₩51,001 | ₩51,772 | ₩51,001 | ₩51,725 | +1.42% | 2.2만 |
|---|
| 2026.04.10 | ₩51,229 | ₩51,323 | ₩51,135 | ₩51,175 | -0.10% | 28.4만 |
|---|
| 2026.04.09 | ₩51,028 | ₩51,551 | ₩51,028 | ₩51,336 | +0.60% | 1.9만 |
|---|
| 2026.04.08 | ₩51,202 | ₩51,524 | ₩51,081 | ₩51,242 | +0.08% | 3.2만 |
|---|
| 2026.04.07 | ₩49,566 | ₩50,035 | ₩49,499 | ₩49,807 | +0.49% | 3.2만 |
|---|
| 2026.04.06 | ₩49,485 | ₩49,767 | ₩49,244 | ₩49,740 | +0.51% | 3.2만 |
|---|
| 2026.04.02 | ₩48,788 | ₩49,968 | ₩48,641 | ₩49,499 | +1.46% | 2.5만 |
|---|
| 2026.04.01 | ₩49,311 | ₩49,834 | ₩49,311 | ₩49,472 | +0.33% | 2만 |
|---|
| 2026.03.31 | ₩48,225 | ₩49,284 | ₩48,185 | ₩49,043 | +1.70% | 4.5만 |
|---|
| 2026.03.30 | ₩48,131 | ₩48,346 | ₩47,528 | ₩47,675 | -0.95% | 4만 |
|---|
| 2026.03.27 | ₩48,600 | ₩48,600 | ₩47,997 | ₩48,064 | -1.10% | 2.4만 |
|---|
| 2026.03.26 | ₩49,110 | ₩49,539 | ₩48,828 | ₩48,855 | -0.52% | 2.8만 |
|---|
| 2026.03.25 | ₩49,646 | ₩49,794 | ₩49,043 | ₩49,553 | -0.19% | 1.2만 |
|---|
| 2026.03.24 | ₩48,439 | ₩49,311 | ₩48,386 | ₩49,123 | +1.41% | 2.7만 |
|---|
| 2026.03.23 | ₩48,775 | ₩49,512 | ₩48,721 | ₩48,788 | +0.03% | 5.4만 |
|---|
| 2026.03.20 | ₩48,788 | ₩48,855 | ₩47,541 | ₩47,836 | -1.95% | 3.4만 |
|---|
| 2026.03.19 | ₩48,319 | ₩49,190 | ₩48,319 | ₩48,936 | +1.28% | 1.5만 |
|---|
| 2026.03.18 | ₩49,056 | ₩49,392 | ₩48,842 | ₩48,842 | -0.44% | 3.3만 |
|---|
| 2026.03.17 | ₩49,016 | ₩49,598 | ₩49,016 | ₩49,338 | +0.66% | 1.8만 |
|---|
| 2026.03.16 | ₩48,976 | ₩49,445 | ₩48,855 | ₩48,890 | -0.18% | 1.5만 |
|---|
| 2026.03.13 | ₩49,016 | ₩49,083 | ₩48,413 | ₩48,493 | -1.07% | 1.8만 |
|---|
| 2026.03.12 | ₩49,016 | ₩49,231 | ₩48,560 | ₩48,560 | -0.93% | 2.2만 |
|---|
| 2026.03.11 | ₩49,445 | ₩49,861 | ₩49,311 | ₩49,579 | +0.27% | 3.2만 |
|---|
| 2026.03.10 | ₩50,009 | ₩50,491 | ₩49,716 | ₩49,716 | -0.58% | 2.2만 |
|---|
| 2026.03.09 | ₩49,070 | ₩49,962 | ₩48,386 | ₩49,941 | +1.78% | 2.2만 |
|---|
| 2026.03.06 | ₩49,868 | ₩49,868 | ₩49,338 | ₩49,472 | -0.79% | 4.3만 |
|---|
| 2026.03.05 | ₩50,880 | ₩51,390 | ₩50,344 | ₩50,666 | -0.42% | 4.6만 |
|---|
| 2026.03.04 | ₩51,591 | ₩51,591 | ₩51,162 | ₩51,403 | -0.36% | 8.5만 |
|---|
| 2026.03.03 | ₩51,162 | ₩51,631 | ₩50,317 | ₩51,363 | +0.39% | 3.9만 |
|---|
| 2026.03.02 | ₩51,537 | ₩52,429 | ₩51,457 | ₩52,329 | +1.54% | 3.1만 |
|---|
| 2026.02.27 | ₩51,645 | ₩51,899 | ₩51,443 | ₩51,846 | +0.39% | 2.1만 |
|---|
| 2026.02.26 | ₩52,127 | ₩52,315 | ₩51,819 | ₩52,302 | +0.33% | 2.4만 |
|---|
| 2026.02.25 | ₩52,127 | ₩52,174 | ₩51,725 | ₩52,114 | -0.03% | 1.6만 |
|---|
| 2026.02.24 | ₩51,390 | ₩51,980 | ₩51,390 | ₩51,894 | +0.98% | 3.7만 |
|---|
| 2026.02.23 | ₩52,034 | ₩52,154 | ₩51,175 | ₩51,430 | -1.16% | 1.6만 |
|---|
| 2026.02.20 | ₩51,779 | ₩52,530 | ₩51,779 | ₩52,329 | +1.06% | 3만 |
|---|
| 2026.02.19 | ₩51,725 | ₩52,007 | ₩51,658 | ₩51,980 | +0.49% | 3.1만 |
|---|
| 2026.02.18 | ₩51,792 | ₩52,329 | ₩51,752 | ₩52,046 | +0.49% | 2만 |
|---|
| 2026.02.17 | ₩51,578 | ₩51,886 | ₩51,175 | ₩51,765 | +0.36% | 2.7만 |
|---|
| 2026.02.13 | ₩51,336 | ₩51,940 | ₩50,961 | ₩51,712 | +0.73% | 2.5만 |
|---|
| 2026.02.12 | ₩52,208 | ₩52,610 | ₩51,014 | ₩51,202 | -1.93% | 3.1만 |
|---|
| 2026.02.11 | ₩52,503 | ₩52,516 | ₩51,738 | ₩51,993 | -0.97% | 2.8만 |
|---|
| 2026.02.10 | ₩52,020 | ₩52,235 | ₩52,020 | ₩52,074 | +0.10% | 2.9만 |
|---|
| 2026.02.09 | ₩51,765 | ₩52,207 | ₩51,765 | ₩52,074 | +0.60% | 1.7만 |
|---|
| 2026.02.06 | ₩51,055 | ₩52,060 | ₩51,055 | ₩52,007 | +1.86% | 3.4만 |
|---|
| 2026.02.05 | ₩50,196 | ₩50,814 | ₩50,196 | ₩50,397 | +0.40% | 2.4만 |
|---|
| 2026.02.04 | ₩50,666 | ₩50,934 | ₩50,116 | ₩50,625 | -0.08% | 3.1만 |
|---|
| 2026.02.03 | ₩50,348 | ₩50,692 | ₩49,767 | ₩50,317 | -0.06% | 3.9만 |
|---|
| 2026.02.02 | ₩49,620 | ₩50,330 | ₩49,620 | ₩50,196 | +1.16% | 3.9만 |
|---|
| 2026.01.30 | ₩49,928 | ₩50,304 | ₩49,553 | ₩49,754 | -0.35% | 2.2만 |
|---|
| 2026.01.29 | ₩50,438 | ₩50,558 | ₩49,660 | ₩50,250 | -0.37% | 4.7만 |
|---|
| 2026.01.28 | ₩50,344 | ₩50,639 | ₩50,277 | ₩50,317 | -0.05% | 2.9만 |
|---|
| 2026.01.27 | ₩50,464 | ₩50,545 | ₩50,301 | ₩50,438 | -0.05% | 3.4만 |
|---|
| 2026.01.26 | ₩50,572 | ₩50,666 | ₩50,344 | ₩50,438 | -0.27% | 2.6만 |
|---|
| 2026.01.23 | ₩50,961 | ₩50,961 | ₩50,325 | ₩50,478 | -0.95% | 2만 |
|---|
| 2026.01.22 | ₩51,403 | ₩51,430 | ₩50,947 | ₩51,014 | -0.76% | 1만 |
|---|
| 2026.01.21 | ₩50,304 | ₩51,189 | ₩50,304 | ₩50,974 | +1.33% | 4.1만 |
|---|
| 2026.01.20 | ₩50,035 | ₩50,572 | ₩50,011 | ₩50,076 | +0.08% | 7만 |
|---|
| 2026.01.16 | ₩50,894 | ₩50,982 | ₩50,666 | ₩50,759 | -0.26% | 2.9만 |
|---|
| 2026.01.15 | ₩50,733 | ₩51,122 | ₩50,692 | ₩50,934 | +0.40% | 2.8만 |
|---|
| 2026.01.14 | ₩50,290 | ₩50,411 | ₩50,089 | ₩50,317 | +0.05% | 3.5만 |
|---|
| 2026.01.13 | ₩50,263 | ₩50,438 | ₩50,116 | ₩50,263 | 0.00% | 3만 |
|---|
| 2026.01.12 | ₩49,928 | ₩50,196 | ₩49,807 | ₩50,196 | +0.54% | 1.2만 |
|---|
| 2026.01.09 | ₩49,821 | ₩50,156 | ₩49,713 | ₩50,089 | +0.54% | 1.9만 |
|---|
| 2026.01.08 | ₩49,432 | ₩49,754 | ₩49,432 | ₩49,646 | +0.43% | 11.3만 |
|---|
| 2026.01.07 | ₩49,794 | ₩49,901 | ₩49,381 | ₩49,445 | -0.70% | 2만 |
|---|
| 2026.01.06 | ₩49,070 | ₩49,888 | ₩49,050 | ₩49,888 | +1.67% | 2.8만 |
|---|
| 2026.01.05 | ₩48,708 | ₩49,325 | ₩48,694 | ₩49,177 | +0.96% | 4.6만 |
|---|
| 2026.01.02 | ₩48,158 | ₩48,600 | ₩47,930 | ₩48,560 | +0.84% | 3.7만 |
|---|
| 2025.12.31 | ₩48,293 | ₩48,293 | ₩47,836 | ₩47,836 | -0.95% | 1.6만 |
|---|
| 2025.12.30 | ₩48,426 | ₩48,520 | ₩48,319 | ₩48,346 | -0.17% | 2.1만 |
|---|
| 2025.12.29 | ₩49,526 | ₩49,660 | ₩49,311 | ₩49,378 | -0.30% | 2.3만 |
|---|
| 2025.12.26 | ₩49,646 | ₩49,692 | ₩49,553 | ₩49,687 | +0.08% | 2만 |
|---|
| 2025.12.24 | ₩49,526 | ₩49,754 | ₩49,526 | ₩49,700 | +0.35% | 1.7만 |
|---|
| 2025.12.23 | ₩49,620 | ₩49,687 | ₩49,502 | ₩49,646 | +0.05% | 8.2만 |
|---|
| 2025.12.22 | ₩49,539 | ₩49,919 | ₩49,539 | ₩49,756 | +0.44% | 2.7만 |
|---|
| 2025.12.19 | ₩49,030 | ₩49,405 | ₩49,030 | ₩49,342 | +0.64% | 1.4만 |
|---|
| 2025.12.18 | ₩49,137 | ₩49,378 | ₩48,910 | ₩48,962 | -0.35% | 1.5만 |
|---|
| 2025.12.17 | ₩49,043 | ₩49,418 | ₩48,665 | ₩48,704 | -0.69% | 2만 |
|---|
| 2025.12.16 | ₩49,271 | ₩49,325 | ₩48,721 | ₩48,976 | -0.60% | 2.9만 |
|---|
| 2025.12.15 | ₩49,593 | ₩49,593 | ₩49,130 | ₩49,244 | -0.70% | 2만 |
|---|
| 2025.12.12 | ₩50,009 | ₩50,102 | ₩49,258 | ₩49,325 | -1.37% | 2만 |
|---|
| 2025.12.11 | ₩49,499 | ₩50,062 | ₩49,499 | ₩49,979 | +0.97% | 2만 |
|---|
| 2025.12.10 | ₩48,614 | ₩49,646 | ₩48,614 | ₩49,526 | +1.88% | 3만 |
|---|
| 2025.12.09 | ₩48,681 | ₩48,989 | ₩48,600 | ₩48,607 | -0.15% | 2.5만 |
|---|
| 2025.12.08 | ₩48,922 | ₩48,934 | ₩48,574 | ₩48,627 | -0.60% | 1.8만 |
|---|
| 2025.12.05 | ₩48,882 | ₩49,110 | ₩48,802 | ₩48,882 | 0.00% | 2.2만 |
|---|
| 2025.12.04 | ₩48,587 | ₩49,003 | ₩48,580 | ₩48,855 | +0.55% | 1.8만 |
|---|
| 2025.12.03 | ₩48,325 | ₩48,657 | ₩48,325 | ₩48,623 | +0.62% | 2.3만 |
|---|
| 2025.12.02 | ₩48,627 | ₩48,627 | ₩48,279 | ₩48,279 | -0.72% | 1.4만 |
|---|
| 2025.12.01 | ₩48,238 | ₩48,815 | ₩48,238 | ₩48,450 | +0.44% | 1.4만 |
|---|
| 2025.11.28 | ₩48,480 | ₩48,788 | ₩48,480 | ₩48,734 | +0.53% | 1.6만 |
|---|
| 2025.11.26 | ₩48,185 | ₩48,802 | ₩48,185 | ₩48,480 | +0.61% | 2.2만 |
|---|
| 2025.11.25 | ₩47,340 | ₩48,245 | ₩47,340 | ₩48,198 | +1.81% | 1.6만 |
|---|
| 2025.11.24 | ₩46,937 | ₩47,444 | ₩46,937 | ₩47,326 | +0.83% | 2.4만 |
|---|
| 2025.11.21 | ₩45,985 | ₩47,076 | ₩45,932 | ₩46,865 | +1.91% | 3.2만 |
|---|
| 2025.11.20 | ₩47,005 | ₩47,286 | ₩45,744 | ₩45,744 | -2.68% | 1.9만 |
|---|
| 2025.11.19 | ₩46,455 | ₩46,696 | ₩46,313 | ₩46,508 | +0.12% | 4.2만 |
|---|
| 2025.11.18 | ₩46,026 | ₩46,642 | ₩46,019 | ₩46,441 | +0.90% | 2.7만 |
|---|
| 2025.11.17 | ₩47,018 | ₩47,116 | ₩46,189 | ₩46,321 | -1.48% | 11.5만 |
|---|
| 2025.11.14 | ₩46,575 | ₩47,430 | ₩46,575 | ₩47,165 | +1.27% | 2.4만 |
|---|
| 2025.11.13 | ₩47,890 | ₩48,055 | ₩47,165 | ₩47,259 | -1.32% | 2.7만 |
|---|
| 2025.11.12 | ₩48,064 | ₩48,399 | ₩48,064 | ₩48,151 | +0.18% | 2.9만 |
|---|
| 2025.11.11 | ₩47,970 | ₩48,131 | ₩47,809 | ₩47,983 | +0.03% | 9.2천 |
|---|
| 2025.11.10 | ₩48,024 | ₩48,158 | ₩47,617 | ₩47,983 | -0.08% | 2.3만 |
|---|
| 2025.11.07 | ₩46,803 | ₩47,662 | ₩46,803 | ₩47,662 | +1.83% | 2.1만 |
|---|
| 2025.11.06 | ₩47,828 | ₩47,828 | ₩47,031 | ₩47,165 | -1.39% | 3.3만 |
|---|
| 2025.11.05 | ₩47,313 | ₩47,890 | ₩47,313 | ₩47,648 | +0.71% | 1.7만 |
|---|
| 2025.11.04 | ₩47,112 | ₩47,471 | ₩47,112 | ₩47,277 | +0.35% | 2.7만 |
|---|
| 2025.11.03 | ₩47,715 | ₩47,715 | ₩47,279 | ₩47,648 | -0.14% | 3.2만 |
|---|
| 2025.10.31 | ₩47,528 | ₩47,808 | ₩47,434 | ₩47,742 | +0.45% | 2.4만 |
|---|
| 2025.10.30 | ₩47,514 | ₩48,010 | ₩47,420 | ₩47,434 | -0.17% | 3.4만 |
|---|
| 2025.10.29 | ₩48,118 | ₩48,466 | ₩47,769 | ₩47,890 | -0.47% | 5.2만 |
|---|
| 2025.10.28 | ₩48,533 | ₩48,533 | ₩48,232 | ₩48,252 | -0.58% | 3.5만 |
|---|
| 2025.10.27 | ₩48,869 | ₩48,882 | ₩48,574 | ₩48,714 | -0.32% | 3만 |
|---|
| 2025.10.24 | ₩48,741 | ₩48,748 | ₩48,505 | ₩48,506 | -0.48% | 1.1만 |
|---|
| 2025.10.23 | ₩47,675 | ₩48,292 | ₩47,648 | ₩48,198 | +1.10% | 2.9만 |
|---|
| 2025.10.22 | ₩48,010 | ₩48,211 | ₩47,407 | ₩47,554 | -0.95% | 2만 |
|---|
| 2025.10.21 | ₩47,836 | ₩48,265 | ₩47,836 | ₩48,198 | +0.76% | 1.1만 |
|---|
| 2025.10.20 | ₩47,528 | ₩47,997 | ₩47,528 | ₩47,930 | +0.85% | 3.2만 |
|---|
| 2025.10.17 | ₩47,330 | ₩47,474 | ₩47,112 | ₩47,380 | +0.10% | 4만 |
|---|
| 2025.10.16 | ₩47,729 | ₩47,943 | ₩47,098 | ₩47,259 | -0.98% | 2.4만 |
|---|
| 2025.10.15 | ₩48,198 | ₩48,346 | ₩47,541 | ₩47,823 | -0.78% | 3.2만 |
|---|
| 2025.10.14 | ₩46,991 | ₩48,064 | ₩46,971 | ₩47,844 | +1.82% | 16.9만 |
|---|
| 2025.10.13 | ₩47,045 | ₩47,541 | ₩47,045 | ₩47,410 | +0.78% | 2.4만 |
|---|
| 2025.10.10 | ₩48,010 | ₩48,010 | ₩46,495 | ₩46,508 | -3.13% | 3만 |
|---|