시장 데이터를 불러오는 중
전체 종목
Pacer Trendpilot 100 ETF 과거 주가
Pacer Trendpilot 100 ETF · PTNQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Trendpilot 100 ETF · PTNQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩121,600 | ₩121,600 | ₩121,158 | ₩121,493 | -0.09% | 1.5만 |
| 2026.10.08 | ₩122,083 | ₩122,217 | ₩120,588 | ₩120,910 | -0.96% | 2.9만 |
| 2026.10.07 | ₩122,003 | ₩122,594 | ₩121,721 | ₩122,594 | +0.48% | 1.9만 |
| 2026.10.06 | ₩122,794 | ₩123,257 | ₩122,794 | ₩122,852 | +0.05% | 2.1만 |
| 2026.10.05 | ₩121,359 | ₩122,401 | ₩121,359 | ₩122,392 | +0.85% | 5.3만 |
| 2026.10.02 | ₩121,426 | ₩121,962 | ₩121,024 | ₩121,202 | -0.18% | 2.9만 |
| 2026.10.01 | ₩119,964 | ₩120,326 | ₩119,213 | ₩119,991 | +0.02% | 3.2만 |
| 2026.09.30 | ₩120,286 | ₩120,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,615 |
| -0.56% |
| 8.6만 |
| 2026.09.29 | ₩119,937 | ₩119,937 | ₩119,025 | ₩119,334 | -0.50% | 3.7만 |
|---|
| 2026.09.28 | ₩119,924 | ₩119,924 | ₩118,776 | ₩119,149 | -0.65% | 2.7만 |
|---|
| 2026.09.25 | ₩120,004 | ₩120,554 | ₩119,849 | ₩120,431 | +0.36% | 1.6만 |
|---|
| 2026.09.24 | ₩119,052 | ₩120,078 | ₩118,914 | ₩119,929 | +0.74% | 1.1만 |
|---|
| 2026.09.23 | ₩120,997 | ₩120,997 | ₩119,468 | ₩120,031 | -0.80% | 3만 |
|---|
| 2026.09.22 | ₩119,763 | ₩120,903 | ₩119,763 | ₩120,903 | +0.95% | 2.7만 |
|---|
| 2026.09.21 | ₩117,698 | ₩120,118 | ₩117,698 | ₩119,965 | +1.93% | 22.7만 |
|---|
| 2026.09.18 | ₩116,263 | ₩116,617 | ₩115,572 | ₩116,617 | +0.30% | 2.4만 |
|---|
| 2026.09.17 | ₩115,672 | ₩116,033 | ₩115,498 | ₩115,913 | +0.21% | 1.6만 |
|---|
| 2026.09.16 | ₩114,358 | ₩115,029 | ₩113,366 | ₩113,847 | -0.45% | 2.3만 |
|---|
| 2026.09.15 | ₩114,693 | ₩114,693 | ₩113,768 | ₩113,828 | -0.75% | 1.6만 |
|---|
| 2026.09.14 | ₩113,594 | ₩115,136 | ₩113,594 | ₩114,668 | +0.95% | 2.1만 |
|---|
| 2026.09.11 | ₩115,659 | ₩115,900 | ₩115,467 | ₩115,576 | -0.07% | 1.1만 |
|---|
| 2026.09.10 | ₩114,305 | ₩114,982 | ₩114,305 | ₩114,520 | +0.19% | 1.3만 |
|---|
| 2026.09.09 | ₩115,699 | ₩116,209 | ₩115,545 | ₩115,707 | +0.01% | 1.2만 |
|---|
| 2026.09.08 | ₩116,343 | ₩116,611 | ₩116,008 | ₩116,027 | -0.27% | 1.3만 |
|---|
| 2026.09.04 | ₩116,075 | ₩116,423 | ₩115,847 | ₩116,209 | +0.12% | 8천 |
|---|
| 2026.09.03 | ₩114,801 | ₩116,169 | ₩114,801 | ₩115,922 | +0.98% | 7.7천 |
|---|
| 2026.09.02 | ₩114,103 | ₩114,688 | ₩114,103 | ₩114,626 | +0.46% | 1.2만 |
|---|
| 2026.09.01 | ₩114,326 | ₩114,854 | ₩114,130 | ₩114,347 | +0.02% | 1.3만 |
|---|
| 2026.08.31 | ₩115,458 | ₩115,954 | ₩115,310 | ₩115,847 | +0.34% | 2.3만 |
|---|
| 2026.08.28 | ₩116,263 | ₩117,014 | ₩115,699 | ₩115,780 | -0.42% | 1.8만 |
|---|
| 2026.08.27 | ₩115,793 | ₩116,594 | ₩115,579 | ₩116,594 | +0.69% | 2.2만 |
|---|
| 2026.08.26 | ₩114,439 | ₩115,265 | ₩114,439 | ₩114,980 | +0.47% | 2.1만 |
|---|
| 2026.08.25 | ₩114,841 | ₩115,317 | ₩114,385 | ₩114,962 | +0.11% | 1.8만 |
|---|
| 2026.08.24 | ₩114,626 | ₩114,673 | ₩113,639 | ₩114,233 | -0.34% | 3.3만 |
|---|
| 2026.08.21 | ₩115,887 | ₩115,887 | ₩114,680 | ₩115,355 | -0.46% | 4.4만 |
|---|
| 2026.08.20 | ₩115,069 | ₩115,579 | ₩114,583 | ₩114,924 | -0.13% | 24.2만 |
|---|
| 2026.08.19 | ₩116,236 | ₩116,249 | ₩115,216 | ₩115,874 | -0.31% | 5.2만 |
|---|
| 2026.08.18 | ₩116,316 | ₩116,678 | ₩115,860 | ₩116,010 | -0.26% | 1.7만 |
|---|
| 2026.08.17 | ₩118,382 | ₩118,749 | ₩117,944 | ₩117,993 | -0.33% | 3.1만 |
|---|
| 2026.08.14 | ₩118,717 | ₩118,717 | ₩117,773 | ₩118,127 | -0.50% | 1.3만 |
|---|
| 2026.08.13 | ₩117,134 | ₩118,640 | ₩117,134 | ₩118,329 | +1.02% | 1.8만 |
|---|
| 2026.08.12 | ₩117,456 | ₩117,456 | ₩116,913 | ₩117,000 | -0.39% | 1.7만 |
|---|
| 2026.08.11 | ₩116,853 | ₩116,853 | ₩115,766 | ₩116,111 | -0.63% | 1.7만 |
|---|
| 2026.08.10 | ₩116,544 | ₩117,148 | ₩116,491 | ₩116,492 | -0.04% | 2.3만 |
|---|
| 2026.08.07 | ₩116,209 | ₩116,987 | ₩116,075 | ₩116,969 | +0.65% | 2.6만 |
|---|
| 2026.08.06 | ₩114,787 | ₩116,088 | ₩114,787 | ₩115,632 | +0.74% | 20.9만 |
|---|
| 2026.08.05 | ₩117,322 | ₩117,470 | ₩116,001 | ₩116,102 | -1.04% | 2만 |
|---|
| 2026.08.04 | ₩114,707 | ₩117,307 | ₩114,707 | ₩116,988 | +1.99% | 7.8만 |
|---|
| 2026.08.03 | ₩110,979 | ₩113,339 | ₩110,979 | ₩113,194 | +2.00% | 2만 |
|---|
| 2026.07.31 | ₩111,877 | ₩112,360 | ₩110,160 | ₩111,300 | -0.52% | 4.1만 |
|---|
| 2026.07.30 | ₩109,061 | ₩110,744 | ₩109,027 | ₩110,612 | +1.42% | 2.4만 |
|---|
| 2026.07.29 | ₩109,020 | ₩109,879 | ₩106,942 | ₩106,982 | -1.87% | 4.2만 |
|---|
| 2026.07.28 | ₩109,114 | ₩109,778 | ₩108,015 | ₩109,306 | +0.18% | 5.2만 |
|---|
| 2026.07.27 | ₩111,944 | ₩111,944 | ₩109,456 | ₩110,301 | -1.47% | 5.2만 |
|---|
| 2026.07.24 | ₩111,716 | ₩111,716 | ₩110,421 | ₩110,586 | -1.01% | 2.5만 |
|---|
| 2026.07.23 | ₩112,373 | ₩112,923 | ₩111,408 | ₩111,943 | -0.38% | 4.6만 |
|---|
| 2026.07.22 | ₩113,902 | ₩114,714 | ₩113,902 | ₩114,166 | +0.23% | 1.9만 |
|---|
| 2026.07.21 | ₩114,144 | ₩114,794 | ₩113,795 | ₩114,731 | +0.51% | 3.1만 |
|---|
| 2026.07.20 | ₩113,352 | ₩113,808 | ₩112,514 | ₩112,534 | -0.72% | 4.4만 |
|---|
| 2026.07.17 | ₩111,730 | ₩113,339 | ₩111,434 | ₩112,625 | +0.80% | 2.5만 |
|---|
| 2026.07.16 | ₩115,310 | ₩115,310 | ₩113,751 | ₩114,130 | -1.02% | 2만 |
|---|
| 2026.07.15 | ₩116,973 | ₩116,973 | ₩114,935 | ₩116,061 | -0.78% | 2.1만 |
|---|
| 2026.07.14 | ₩116,343 | ₩116,713 | ₩115,807 | ₩116,513 | +0.15% | 3.1만 |
|---|
| 2026.07.13 | ₩116,079 | ₩116,186 | ₩114,881 | ₩115,216 | -0.74% | 3.8만 |
|---|
| 2026.07.10 | ₩116,450 | ₩117,436 | ₩116,444 | ₩117,338 | +0.76% | 2.2만 |
|---|
| 2026.07.09 | ₩116,048 | ₩117,047 | ₩116,048 | ₩116,959 | +0.78% | 8.7천 |
|---|
| 2026.07.08 | ₩113,969 | ₩115,164 | ₩113,433 | ₩115,164 | +1.05% | 1.8만 |
|---|
| 2026.07.07 | ₩115,377 | ₩115,389 | ₩114,244 | ₩114,707 | -0.58% | 1.8만 |
|---|
| 2026.07.06 | ₩116,303 | ₩117,416 | ₩116,289 | ₩116,917 | +0.53% | 2만 |
|---|
| 2026.07.02 | ₩117,295 | ₩117,967 | ₩114,506 | ₩115,353 | -1.66% | 2.1만 |
|---|
| 2026.07.01 | ₩117,577 | ₩118,371 | ₩117,295 | ₩117,295 | -0.24% | 3.1만 |
|---|
| 2026.06.30 | ₩117,027 | ₩119,307 | ₩117,027 | ₩118,891 | +1.59% | 3.5만 |
|---|
| 2026.06.29 | ₩115,418 | ₩117,188 | ₩114,385 | ₩117,150 | +1.50% | 2.9만 |
|---|
| 2026.06.26 | ₩114,224 | ₩115,522 | ₩114,009 | ₩114,699 | +0.42% | 2.4만 |
|---|
| 2026.06.25 | ₩117,040 | ₩117,054 | ₩114,468 | ₩115,820 | -1.04% | 2.3만 |
|---|
| 2026.06.24 | ₩115,565 | ₩116,300 | ₩114,090 | ₩114,921 | -0.56% | 2.2만 |
|---|
| 2026.06.23 | ₩115,579 | ₩116,783 | ₩115,377 | ₩115,624 | +0.04% | 2.4만 |
|---|
| 2026.06.22 | ₩120,138 | ₩120,231 | ₩118,972 | ₩119,481 | -0.55% | 9.2만 |
|---|
| 2026.06.18 | ₩119,012 | ₩119,763 | ₩118,757 | ₩119,481 | +0.39% | 9천 |
|---|
| 2026.06.17 | ₩118,650 | ₩118,811 | ₩116,559 | ₩116,800 | -1.56% | 1.4만 |
|---|
| 2026.06.16 | ₩120,125 | ₩120,219 | ₩118,060 | ₩118,084 | -1.70% | 4.5만 |
|---|
| 2026.06.15 | ₩119,146 | ₩120,326 | ₩119,106 | ₩120,061 | +0.77% | 1.9만 |
|---|
| 2026.06.12 | ₩115,833 | ₩116,841 | ₩115,149 | ₩116,660 | +0.71% | 1.9만 |
|---|
| 2026.06.11 | ₩112,870 | ₩115,887 | ₩112,792 | ₩115,887 | +2.67% | 1.8만 |
|---|
| 2026.06.10 | ₩113,312 | ₩114,767 | ₩112,051 | ₩112,369 | -0.83% | 8.1만 |
|---|
| 2026.06.09 | ₩116,786 | ₩116,786 | ₩111,019 | ₩114,345 | -2.09% | 2.3만 |
|---|
| 2026.06.08 | ₩115,833 | ₩116,866 | ₩115,377 | ₩115,740 | -0.08% | 1.9만 |
|---|
| 2026.06.05 | ₩118,207 | ₩118,207 | ₩113,902 | ₩114,182 | -3.40% | 2.8만 |
|---|
| 2026.06.04 | ₩119,025 | ₩120,219 | ₩118,536 | ₩119,731 | +0.59% | 3.2만 |
|---|
| 2026.06.03 | ₩120,675 | ₩120,903 | ₩119,803 | ₩120,353 | -0.27% | 2.6만 |
|---|
| 2026.06.02 | ₩120,165 | ₩120,648 | ₩119,709 | ₩120,594 | +0.36% | 2.1만 |
|---|
| 2026.06.01 | ₩119,079 | ₩120,433 | ₩119,056 | ₩120,091 | +0.85% | 5.7만 |
|---|
| 2026.05.29 | ₩119,213 | ₩119,736 | ₩118,958 | ₩119,386 | +0.15% | 3.7만 |
|---|
| 2026.05.28 | ₩117,818 | ₩119,104 | ₩117,483 | ₩118,921 | +0.94% | 1.2만 |
|---|
| 2026.05.27 | ₩118,382 | ₩118,422 | ₩117,368 | ₩117,951 | -0.36% | 1.6만 |
|---|
| 2026.05.26 | ₩117,201 | ₩118,221 | ₩117,031 | ₩118,221 | +0.87% | 2.1만 |
|---|
| 2026.05.22 | ₩115,927 | ₩116,584 | ₩115,874 | ₩115,914 | -0.01% | 11.9만 |
|---|
| 2026.05.21 | ₩114,412 | ₩115,734 | ₩114,251 | ₩115,391 | +0.86% | 1.8만 |
|---|
| 2026.05.20 | ₩113,889 | ₩115,404 | ₩113,889 | ₩115,404 | +1.33% | 1.6만 |
|---|
| 2026.05.19 | ₩113,325 | ₩114,191 | ₩112,789 | ₩113,327 | +0.00% | 1.7만 |
|---|
| 2026.05.18 | ₩114,935 | ₩115,056 | ₩113,097 | ₩114,007 | -0.81% | 3.3만 |
|---|
| 2026.05.15 | ₩114,801 | ₩115,565 | ₩114,365 | ₩114,614 | -0.16% | 2.3만 |
|---|
| 2026.05.14 | ₩115,444 | ₩116,685 | ₩115,444 | ₩116,327 | +0.76% | 1.8만 |
|---|
| 2026.05.13 | ₩114,854 | ₩115,825 | ₩114,225 | ₩115,495 | +0.56% | 17.8만 |
|---|
| 2026.05.12 | ₩114,439 | ₩114,626 | ₩112,494 | ₩114,263 | -0.15% | 3.6만 |
|---|
| 2026.05.11 | ₩114,734 | ₩115,505 | ₩114,734 | ₩115,274 | +0.47% | 1.7만 |
|---|
| 2026.05.08 | ₩113,755 | ₩115,029 | ₩113,755 | ₩114,917 | +1.02% | 2.6만 |
|---|
| 2026.05.07 | ₩112,721 | ₩113,218 | ₩111,864 | ₩112,318 | -0.36% | 1.5만 |
|---|
| 2026.05.06 | ₩111,247 | ₩112,440 | ₩111,233 | ₩112,440 | +1.07% | 2만 |
|---|
| 2026.05.05 | ₩109,758 | ₩110,402 | ₩109,758 | ₩110,185 | +0.39% | 3만 |
|---|
| 2026.05.04 | ₩108,967 | ₩109,376 | ₩108,296 | ₩108,707 | -0.24% | 3.5만 |
|---|
| 2026.05.01 | ₩108,632 | ₩109,409 | ₩108,632 | ₩108,967 | +0.31% | 3.9만 |
|---|
| 2026.04.30 | ₩107,465 | ₩108,082 | ₩106,445 | ₩107,990 | +0.49% | 5.5만 |
|---|
| 2026.04.29 | ₩106,405 | ₩107,036 | ₩106,217 | ₩106,879 | +0.44% | 15.6만 |
|---|
| 2026.04.28 | ₩106,191 | ₩106,660 | ₩105,721 | ₩106,358 | +0.16% | 1.6만 |
|---|
| 2026.04.27 | ₩107,344 | ₩107,398 | ₩106,861 | ₩107,391 | +0.04% | 6.4만 |
|---|
| 2026.04.24 | ₩106,432 | ₩107,425 | ₩106,285 | ₩107,380 | +0.89% | 2.5만 |
|---|
| 2026.04.23 | ₩105,775 | ₩106,144 | ₩104,434 | ₩105,361 | -0.39% | 2.2만 |
|---|
| 2026.04.22 | ₩105,024 | ₩105,949 | ₩105,004 | ₩105,908 | +0.84% | 1.8만 |
|---|
| 2026.04.21 | ₩104,677 | ₩104,970 | ₩104,018 | ₩104,088 | -0.56% | 2.1만 |
|---|
| 2026.04.20 | ₩104,715 | ₩104,715 | ₩104,113 | ₩104,554 | -0.15% | 4.4만 |
|---|
| 2026.04.17 | ₩104,327 | ₩105,158 | ₩104,327 | ₩104,852 | +0.50% | 3.6만 |
|---|
| 2026.04.16 | ₩103,294 | ₩103,810 | ₩102,891 | ₩103,581 | +0.28% | 10.7만 |
|---|
| 2026.04.15 | ₩102,395 | ₩103,133 | ₩102,301 | ₩103,083 | +0.67% | 5.7만 |
|---|
| 2026.04.14 | ₩101,752 | ₩102,355 | ₩101,711 | ₩102,253 | +0.49% | 2.2만 |
|---|
| 2026.04.13 | ₩100,585 | ₩101,363 | ₩100,585 | ₩101,351 | +0.76% | 1.8만 |
|---|
| 2026.04.10 | ₩100,826 | ₩101,014 | ₩100,652 | ₩100,793 | -0.03% | 1.8만 |
|---|
| 2026.04.09 | ₩100,303 | ₩100,826 | ₩100,115 | ₩100,719 | +0.41% | 1.5만 |
|---|
| 2026.04.08 | ₩100,477 | ₩100,773 | ₩100,048 | ₩100,271 | -0.21% | 2.3만 |
|---|
| 2026.04.07 | ₩98,573 | ₩98,855 | ₩98,006 | ₩98,816 | +0.25% | 2만 |
|---|
| 2026.04.06 | ₩98,721 | ₩98,906 | ₩98,546 | ₩98,806 | +0.09% | 3.9만 |
|---|
| 2026.04.02 | ₩97,527 | ₩98,600 | ₩97,420 | ₩98,529 | +1.03% | 1.9만 |
|---|
| 2026.04.01 | ₩98,358 | ₩98,747 | ₩98,238 | ₩98,451 | +0.09% | 3.7만 |
|---|
| 2026.03.31 | ₩96,709 | ₩97,916 | ₩96,709 | ₩97,849 | +1.18% | 5.4만 |
|---|
| 2026.03.30 | ₩96,923 | ₩97,035 | ₩95,971 | ₩96,254 | -0.69% | 5.3만 |
|---|
| 2026.03.27 | ₩98,050 | ₩98,050 | ₩96,481 | ₩96,665 | -1.41% | 5.8만 |
|---|
| 2026.03.26 | ₩100,156 | ₩100,330 | ₩98,439 | ₩98,506 | -1.65% | 3.2만 |
|---|
| 2026.03.25 | ₩101,403 | ₩101,510 | ₩100,585 | ₩100,853 | -0.54% | 3.2만 |
|---|
| 2026.03.24 | ₩100,397 | ₩100,813 | ₩100,102 | ₩100,184 | -0.21% | 2.9만 |
|---|
| 2026.03.23 | ₩101,376 | ₩102,114 | ₩100,746 | ₩101,073 | -0.30% | 3.3만 |
|---|
| 2026.03.20 | ₩101,363 | ₩101,363 | ₩99,304 | ₩99,753 | -1.59% | 2.9만 |
|---|
| 2026.03.19 | ₩101,000 | ₩102,134 | ₩100,732 | ₩101,765 | +0.76% | 5.8만 |
|---|
| 2026.03.18 | ₩103,254 | ₩103,428 | ₩102,033 | ₩102,049 | -1.17% | 2.3만 |
|---|
| 2026.03.17 | ₩103,374 | ₩103,820 | ₩103,361 | ₩103,508 | +0.13% | 1.5만 |
|---|
| 2026.03.16 | ₩102,838 | ₩103,294 | ₩102,784 | ₩102,984 | +0.14% | 3.6만 |
|---|
| 2026.03.13 | ₩102,784 | ₩103,508 | ₩101,631 | ₩101,837 | -0.92% | 1.4만 |
|---|
| 2026.03.12 | ₩103,495 | ₩103,549 | ₩102,409 | ₩102,415 | -1.04% | 2.4만 |
|---|
| 2026.03.11 | ₩104,501 | ₩104,742 | ₩103,897 | ₩104,272 | -0.22% | 2만 |
|---|
| 2026.03.10 | ₩104,380 | ₩105,145 | ₩104,139 | ₩104,168 | -0.20% | 1.6만 |
|---|
| 2026.03.09 | ₩101,939 | ₩104,313 | ₩101,517 | ₩104,258 | +2.27% | 4.3만 |
|---|
| 2026.03.06 | ₩102,918 | ₩103,896 | ₩102,824 | ₩102,952 | +0.03% | 2.5만 |
|---|
| 2026.03.05 | ₩104,139 | ₩104,749 | ₩103,385 | ₩104,455 | +0.30% | 2.1만 |
|---|
| 2026.03.04 | ₩103,575 | ₩105,185 | ₩103,575 | ₩104,836 | +1.22% | 2.8만 |
|---|
| 2026.03.03 | ₩102,248 | ₩103,542 | ₩101,671 | ₩103,204 | +0.94% | 4.1만 |
|---|
| 2026.03.02 | ₩102,704 | ₩104,702 | ₩102,704 | ₩104,442 | +1.69% | 3.9만 |
|---|
| 2026.02.27 | ₩103,401 | ₩104,286 | ₩103,401 | ₩104,166 | +0.74% | 2.6만 |
|---|
| 2026.02.26 | ₩105,574 | ₩105,574 | ₩103,777 | ₩104,482 | -1.03% | 3.3만 |
|---|
| 2026.02.25 | ₩104,742 | ₩105,855 | ₩104,742 | ₩105,774 | +0.98% | 2.1만 |
|---|
| 2026.02.24 | ₩103,240 | ₩104,461 | ₩103,240 | ₩104,310 | +1.04% | 2.1만 |
|---|
| 2026.02.23 | ₩103,978 | ₩103,978 | ₩102,824 | ₩103,109 | -0.84% | 2.7만 |
|---|
| 2026.02.20 | ₩103,294 | ₩104,682 | ₩103,294 | ₩104,445 | +1.11% | 7.7만 |
|---|
| 2026.02.19 | ₩103,388 | ₩103,873 | ₩103,106 | ₩103,466 | +0.08% | 3.2만 |
|---|
| 2026.02.18 | ₩103,240 | ₩104,622 | ₩103,142 | ₩104,039 | +0.77% | 4.4만 |
|---|
| 2026.02.17 | ₩102,596 | ₩103,562 | ₩102,140 | ₩103,099 | +0.49% | 17.6만 |
|---|
| 2026.02.13 | ₩103,066 | ₩104,011 | ₩102,464 | ₩103,219 | +0.15% | 2.3만 |
|---|
| 2026.02.12 | ₩105,587 | ₩105,587 | ₩103,012 | ₩103,093 | -2.36% | 3.7만 |
|---|
| 2026.02.11 | ₩105,708 | ₩105,708 | ₩104,605 | ₩105,222 | -0.46% | 2.1만 |
|---|
| 2026.02.10 | ₩105,520 | ₩105,842 | ₩104,863 | ₩105,024 | -0.47% | 5.6만 |
|---|
| 2026.02.09 | ₩104,313 | ₩105,771 | ₩104,313 | ₩105,529 | +1.17% | 4.8만 |
|---|
| 2026.02.06 | ₩102,918 | ₩104,780 | ₩102,918 | ₩104,780 | +1.81% | 5.1만 |
|---|
| 2026.02.05 | ₩102,891 | ₩103,549 | ₩102,167 | ₩102,503 | -0.38% | 2.2만 |
|---|
| 2026.02.04 | ₩105,574 | ₩105,574 | ₩102,999 | ₩103,947 | -1.54% | 3.9만 |
|---|
| 2026.02.03 | ₩107,787 | ₩107,787 | ₩104,836 | ₩105,757 | -1.88% | 8.8만 |
|---|
| 2026.02.02 | ₩106,097 | ₩107,854 | ₩106,097 | ₩107,451 | +1.28% | 3만 |
|---|
| 2026.01.30 | ₩107,793 | ₩107,793 | ₩106,353 | ₩106,688 | -1.03% | 2.6만 |
|---|
| 2026.01.29 | ₩108,551 | ₩108,551 | ₩106,204 | ₩108,096 | -0.42% | 4.1만 |
|---|
| 2026.01.28 | ₩109,007 | ₩109,228 | ₩108,511 | ₩108,724 | -0.26% | 4.6만 |
|---|
| 2026.01.27 | ₩107,867 | ₩108,457 | ₩107,662 | ₩108,311 | +0.41% | 3.6만 |
|---|
| 2026.01.26 | ₩106,901 | ₩107,693 | ₩106,901 | ₩107,374 | +0.44% | 2.7만 |
|---|
| 2026.01.23 | ₩106,472 | ₩107,290 | ₩106,217 | ₩106,916 | +0.42% | 1.6만 |
|---|
| 2026.01.22 | ₩106,915 | ₩106,915 | ₩106,030 | ₩106,566 | -0.33% | 1.9만 |
|---|
| 2026.01.21 | ₩104,702 | ₩106,445 | ₩104,568 | ₩105,768 | +1.02% | 4.3만 |
|---|
| 2026.01.20 | ₩104,796 | ₩105,547 | ₩104,266 | ₩104,367 | -0.41% | 2.9만 |
|---|
| 2026.01.16 | ₩107,357 | ₩107,438 | ₩106,475 | ₩106,703 | -0.61% | 2.4만 |
|---|
| 2026.01.15 | ₩107,545 | ₩107,653 | ₩106,687 | ₩106,711 | -0.78% | 2만 |
|---|
| 2026.01.14 | ₩106,781 | ₩106,781 | ₩105,635 | ₩106,429 | -0.33% | 4.6만 |
|---|
| 2026.01.13 | ₩107,639 | ₩108,015 | ₩107,129 | ₩107,533 | -0.10% | 3.6만 |
|---|
| 2026.01.12 | ₩106,915 | ₩107,961 | ₩106,915 | ₩107,771 | +0.80% | 4.5만 |
|---|
| 2026.01.09 | ₩106,727 | ₩107,787 | ₩106,687 | ₩107,678 | +0.89% | 3.8만 |
|---|
| 2026.01.08 | ₩106,620 | ₩106,663 | ₩106,298 | ₩106,576 | -0.04% | 2만 |
|---|
| 2026.01.07 | ₩107,156 | ₩107,894 | ₩107,129 | ₩107,144 | -0.01% | 3.5만 |
|---|
| 2026.01.06 | ₩106,325 | ₩107,237 | ₩106,277 | ₩107,132 | +0.76% | 4만 |
|---|
| 2026.01.05 | ₩106,378 | ₩106,714 | ₩106,050 | ₩106,204 | -0.16% | 4만 |
|---|
| 2026.01.02 | ₩106,445 | ₩106,888 | ₩104,772 | ₩105,300 | -1.08% | 8만 |
|---|
| 2025.12.31 | ₩106,553 | ₩106,553 | ₩105,480 | ₩105,480 | -1.01% | 2.2만 |
|---|
| 2025.12.30 | ₩106,419 | ₩106,868 | ₩106,365 | ₩106,392 | -0.03% | 3만 |
|---|
| 2025.12.29 | ₩107,438 | ₩107,854 | ₩107,223 | ₩107,545 | +0.10% | 5.1만 |
|---|
| 2025.12.26 | ₩108,135 | ₩108,350 | ₩108,028 | ₩108,135 | 0.00% | 1.7만 |
|---|
| 2025.12.24 | ₩107,693 | ₩108,205 | ₩107,693 | ₩108,151 | +0.43% | 2.3만 |
|---|
| 2025.12.23 | ₩107,022 | ₩107,867 | ₩107,022 | ₩107,813 | +0.74% | 2.7만 |
|---|
| 2025.12.22 | ₩107,706 | ₩107,720 | ₩107,089 | ₩107,320 | -0.36% | 2.8만 |
|---|
| 2025.12.19 | ₩105,641 | ₩106,875 | ₩105,641 | ₩106,770 | +1.07% | 3만 |
|---|
| 2025.12.18 | ₩105,574 | ₩106,082 | ₩105,131 | ₩105,454 | -0.11% | 2.8만 |
|---|
| 2025.12.17 | ₩105,976 | ₩106,191 | ₩103,897 | ₩103,930 | -1.93% | 4.3만 |
|---|
| 2025.12.16 | ₩105,198 | ₩106,244 | ₩105,057 | ₩106,065 | +0.82% | 1.7만 |
|---|
| 2025.12.15 | ₩106,955 | ₩106,955 | ₩105,614 | ₩105,704 | -1.17% | 2.7만 |
|---|
| 2025.12.12 | ₩107,653 | ₩107,679 | ₩105,949 | ₩106,204 | -1.35% | 2.9만 |
|---|
| 2025.12.11 | ₩107,974 | ₩108,417 | ₩107,103 | ₩108,390 | +0.39% | 35만 |
|---|
| 2025.12.10 | ₩108,041 | ₩108,866 | ₩107,606 | ₩108,658 | +0.57% | 4.4만 |
|---|
| 2025.12.09 | ₩107,773 | ₩108,316 | ₩107,773 | ₩108,157 | +0.36% | 1.7만 |
|---|
| 2025.12.08 | ₩108,417 | ₩108,819 | ₩107,654 | ₩107,982 | -0.40% | 4.8만 |
|---|
| 2025.12.05 | ₩108,095 | ₩108,778 | ₩108,095 | ₩108,261 | +0.15% | 4.7만 |
|---|
| 2025.12.04 | ₩108,135 | ₩108,135 | ₩107,331 | ₩107,717 | -0.39% | 2.9만 |
|---|
| 2025.12.03 | ₩107,317 | ₩108,041 | ₩107,156 | ₩107,931 | +0.57% | 3.2만 |
|---|
| 2025.12.02 | ₩107,143 | ₩107,910 | ₩107,022 | ₩107,720 | +0.54% | 2.5만 |
|---|
| 2025.12.01 | ₩106,150 | ₩107,135 | ₩106,137 | ₩106,834 | +0.64% | 2.8만 |
|---|
| 2025.11.28 | ₩106,617 | ₩107,156 | ₩106,617 | ₩107,144 | +0.49% | 1.2만 |
|---|
| 2025.11.26 | ₩105,990 | ₩106,660 | ₩105,829 | ₩106,373 | +0.36% | 2.1만 |
|---|
| 2025.11.25 | ₩104,608 | ₩105,560 | ₩103,609 | ₩105,399 | +0.76% | 3.6만 |
|---|
| 2025.11.24 | ₩102,985 | ₩104,997 | ₩102,985 | ₩104,860 | +1.82% | 3.5만 |
|---|
| 2025.11.21 | ₩101,725 | ₩103,307 | ₩100,707 | ₩102,076 | +0.35% | 4.9만 |
|---|
| 2025.11.20 | ₩106,070 | ₩106,298 | ₩101,309 | ₩101,400 | -4.40% | 4.7만 |
|---|
| 2025.11.19 | ₩103,280 | ₩104,809 | ₩103,280 | ₩103,856 | +0.56% | 2.7만 |
|---|
| 2025.11.18 | ₩103,723 | ₩104,099 | ₩102,462 | ₩103,382 | -0.33% | 2.5만 |
|---|
| 2025.11.17 | ₩104,876 | ₩105,949 | ₩103,860 | ₩104,445 | -0.41% | 5.2만 |
|---|
| 2025.11.14 | ₩103,951 | ₩106,136 | ₩103,575 | ₩105,343 | +1.34% | 4.5만 |
|---|
| 2025.11.13 | ₩106,848 | ₩106,848 | ₩105,104 | ₩105,299 | -1.45% | 3.4만 |
|---|
| 2025.11.12 | ₩108,310 | ₩108,310 | ₩107,034 | ₩107,461 | -0.78% | 5.6만 |
|---|
| 2025.11.11 | ₩107,411 | ₩107,854 | ₩107,076 | ₩107,612 | +0.19% | 8.8만 |
|---|
| 2025.11.10 | ₩106,982 | ₩108,095 | ₩106,911 | ₩107,978 | +0.93% | 2.8만 |
|---|
| 2025.11.07 | ₩105,265 | ₩105,641 | ₩103,787 | ₩105,574 | +0.29% | 4.6만 |
|---|
| 2025.11.06 | ₩107,760 | ₩107,760 | ₩105,721 | ₩105,876 | -1.75% | 4.4만 |
|---|
| 2025.11.05 | ₩107,036 | ₩108,527 | ₩106,930 | ₩107,980 | +0.88% | 3.4만 |
|---|
| 2025.11.04 | ₩108,068 | ₩108,551 | ₩107,170 | ₩107,179 | -0.82% | 2.2만 |
|---|
| 2025.11.03 | ₩109,879 | ₩109,879 | ₩109,255 | ₩109,400 | -0.44% | 3.9만 |
|---|
| 2025.10.31 | ₩109,919 | ₩109,919 | ₩108,524 | ₩108,980 | -0.85% | 4.4만 |
|---|
| 2025.10.30 | ₩109,396 | ₩109,570 | ₩108,457 | ₩108,476 | -0.84% | 2.2만 |
|---|
| 2025.10.29 | ₩110,026 | ₩110,254 | ₩109,362 | ₩110,032 | +0.00% | 5.3만 |
|---|
| 2025.10.28 | ₩109,101 | ₩109,839 | ₩109,101 | ₩109,664 | +0.52% | 2만 |
|---|
| 2025.10.27 | ₩108,108 | ₩108,851 | ₩108,108 | ₩108,851 | +0.69% | 2.6만 |
|---|
| 2025.10.24 | ₩106,633 | ₩107,129 | ₩106,608 | ₩106,915 | +0.26% | 2.6만 |
|---|
| 2025.10.23 | ₩104,689 | ₩105,876 | ₩104,689 | ₩105,733 | +1.00% | 4.6만 |
|---|
| 2025.10.22 | ₩105,748 | ₩105,768 | ₩103,911 | ₩104,832 | -0.87% | 3만 |
|---|
| 2025.10.21 | ₩105,842 | ₩106,168 | ₩105,654 | ₩105,995 | +0.14% | 2만 |
|---|
| 2025.10.20 | ₩105,292 | ₩106,191 | ₩105,292 | ₩106,020 | +0.69% | 3.5만 |
|---|
| 2025.10.17 | ₩103,508 | ₩104,883 | ₩103,374 | ₩104,620 | +1.07% | 4.7만 |
|---|
| 2025.10.16 | ₩104,930 | ₩105,205 | ₩103,267 | ₩103,873 | -1.01% | 3.7만 |
|---|
| 2025.10.15 | ₩104,715 | ₩105,084 | ₩103,589 | ₩104,243 | -0.45% | 3.7만 |
|---|
| 2025.10.14 | ₩103,012 | ₩104,375 | ₩102,390 | ₩103,628 | +0.60% | 3.5만 |
|---|
| 2025.10.13 | ₩103,938 | ₩104,420 | ₩103,468 | ₩104,300 | +0.35% | 3.6만 |
|---|
| 2025.10.10 | ₩105,909 | ₩106,124 | ₩102,047 | ₩102,127 | -3.57% | 2.2만 |
|---|