시장 데이터를 불러오는 중
전체 종목
Pacer Trendpilot Fund of Funds ETF 과거 주가
Pacer Trendpilot Fund of Funds ETF · TRND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Trendpilot Fund of Funds ETF · TRND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,567 | ₩49,674 | ₩49,527 | ₩49,610 | +0.09% | 3.4천 |
| 2026.10.08 | ₩49,272 | ₩49,473 | ₩49,192 | ₩49,386 | +0.23% | 3.2천 |
| 2026.10.07 | ₩49,513 | ₩49,715 | ₩49,507 | ₩49,715 | +0.41% | 3.9천 |
| 2026.10.06 | ₩49,956 | ₩50,036 | ₩49,956 | ₩50,036 | +0.16% | 700 |
| 2026.10.05 | ₩49,701 | ₩49,795 | ₩49,661 | ₩49,748 | +0.09% | 2.3천 |
| 2026.10.02 | ₩49,607 | ₩49,768 | ₩49,547 | ₩49,639 | +0.06% | 5.2천 |
| 2026.10.01 | ₩48,923 | ₩49,446 | ₩48,923 | ₩49,446 | +1.07% | 2.9천 |
| 2026.09.30 | ₩49,285 | ₩49,465 | ₩49,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,202 |
| -0.17% |
| 1.1만 |
| 2026.09.29 | ₩49,728 | ₩49,728 | ₩46,940 | ₩49,379 | -0.70% | 1.4만 |
|---|
| 2026.09.28 | ₩49,445 | ₩49,445 | ₩49,399 | ₩49,433 | -0.02% | 3.2천 |
|---|
| 2026.09.25 | ₩49,554 | ₩49,715 | ₩49,554 | ₩49,674 | +0.24% | 7.9천 |
|---|
| 2026.09.24 | ₩49,521 | ₩49,521 | ₩49,521 | ₩49,521 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩49,782 | ₩49,782 | ₩49,634 | ₩49,634 | -0.30% | 200 |
|---|
| 2026.09.22 | ₩49,782 | ₩50,130 | ₩49,782 | ₩50,122 | +0.68% | 1.9만 |
|---|
| 2026.09.21 | ₩49,855 | ₩49,969 | ₩49,835 | ₩49,969 | +0.23% | 1.3천 |
|---|
| 2026.09.18 | ₩49,158 | ₩49,304 | ₩49,071 | ₩49,304 | +0.30% | 3.6천 |
|---|
| 2026.09.17 | ₩49,399 | ₩49,399 | ₩49,339 | ₩49,387 | -0.02% | 1천 |
|---|
| 2026.09.16 | ₩49,017 | ₩49,218 | ₩48,880 | ₩48,880 | -0.28% | 9.9천 |
|---|
| 2026.09.15 | ₩49,098 | ₩49,098 | ₩48,937 | ₩49,010 | -0.18% | 900 |
|---|
| 2026.09.14 | ₩49,192 | ₩49,393 | ₩49,098 | ₩49,248 | +0.11% | 2.6천 |
|---|
| 2026.09.11 | ₩49,487 | ₩49,688 | ₩49,487 | ₩49,586 | +0.20% | 6.5천 |
|---|
| 2026.09.10 | ₩49,111 | ₩49,319 | ₩49,111 | ₩49,147 | +0.07% | 2.3천 |
|---|
| 2026.09.09 | ₩49,721 | ₩49,762 | ₩49,560 | ₩49,567 | -0.31% | 3.8천 |
|---|
| 2026.09.08 | ₩50,030 | ₩50,063 | ₩49,873 | ₩49,873 | -0.31% | 4.6천 |
|---|
| 2026.09.04 | ₩50,023 | ₩50,117 | ₩49,983 | ₩50,053 | +0.06% | 1.5천 |
|---|
| 2026.09.03 | ₩50,030 | ₩50,070 | ₩50,030 | ₩50,030 | 0.00% | 2천 |
|---|
| 2026.09.02 | ₩49,520 | ₩49,674 | ₩49,520 | ₩49,674 | +0.31% | 5천 |
|---|
| 2026.09.01 | ₩49,473 | ₩49,473 | ₩49,328 | ₩49,425 | -0.10% | 400 |
|---|
| 2026.08.31 | ₩49,822 | ₩49,889 | ₩49,755 | ₩49,889 | +0.13% | 7.1천 |
|---|
| 2026.08.28 | ₩50,264 | ₩52,424 | ₩49,889 | ₩49,953 | -0.62% | 1.2만 |
|---|
| 2026.08.27 | ₩49,983 | ₩50,197 | ₩49,983 | ₩50,176 | +0.39% | 2.8천 |
|---|
| 2026.08.26 | ₩50,050 | ₩50,050 | ₩49,981 | ₩49,981 | -0.14% | 3.1천 |
|---|
| 2026.08.25 | ₩49,889 | ₩49,991 | ₩49,876 | ₩49,991 | +0.20% | 5.7천 |
|---|
| 2026.08.24 | ₩49,688 | ₩49,829 | ₩49,688 | ₩49,790 | +0.21% | 3.4천 |
|---|
| 2026.08.21 | ₩50,291 | ₩50,291 | ₩50,023 | ₩50,062 | -0.46% | 1.1만 |
|---|
| 2026.08.20 | ₩50,130 | ₩50,130 | ₩49,807 | ₩49,807 | -0.64% | 8천 |
|---|
| 2026.08.19 | ₩50,627 | ₩50,627 | ₩50,077 | ₩50,113 | -1.01% | 4.1천 |
|---|
| 2026.08.18 | ₩50,331 | ₩50,331 | ₩50,079 | ₩50,079 | -0.50% | 7.5천 |
|---|
| 2026.08.17 | ₩50,801 | ₩50,855 | ₩50,644 | ₩50,644 | -0.31% | 7.4천 |
|---|
| 2026.08.14 | ₩51,109 | ₩51,109 | ₩50,613 | ₩50,704 | -0.79% | 8.9천 |
|---|
| 2026.08.13 | ₩50,720 | ₩50,720 | ₩50,600 | ₩50,668 | -0.10% | 2.9천 |
|---|
| 2026.08.12 | ₩50,439 | ₩50,492 | ₩50,378 | ₩50,429 | -0.02% | 5.2천 |
|---|
| 2026.08.11 | ₩50,264 | ₩50,305 | ₩50,130 | ₩50,154 | -0.22% | 3천 |
|---|
| 2026.08.10 | ₩50,224 | ₩50,224 | ₩50,169 | ₩50,169 | -0.11% | 3.5천 |
|---|
| 2026.08.07 | ₩50,306 | ₩50,306 | ₩50,306 | ₩50,306 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,983 | ₩49,983 | ₩49,849 | ₩49,849 | -0.27% | 300 |
|---|
| 2026.08.05 | ₩50,077 | ₩50,077 | ₩49,943 | ₩49,943 | -0.27% | 700 |
|---|
| 2026.08.04 | ₩49,782 | ₩50,204 | ₩49,782 | ₩50,140 | +0.72% | 1.3천 |
|---|
| 2026.08.03 | ₩49,112 | ₩49,487 | ₩49,112 | ₩49,487 | +0.76% | 2.9천 |
|---|
| 2026.07.31 | ₩48,603 | ₩48,856 | ₩48,603 | ₩48,851 | +0.51% | 500 |
|---|
| 2026.07.30 | ₩48,333 | ₩48,762 | ₩48,333 | ₩48,732 | +0.82% | 6.5천 |
|---|
| 2026.07.29 | ₩48,052 | ₩48,313 | ₩47,891 | ₩47,891 | -0.33% | 800 |
|---|
| 2026.07.28 | ₩48,253 | ₩48,522 | ₩48,253 | ₩48,453 | +0.41% | 700 |
|---|
| 2026.07.27 | ₩48,306 | ₩48,540 | ₩48,306 | ₩48,540 | +0.48% | 2.6천 |
|---|
| 2026.07.24 | ₩48,762 | ₩48,762 | ₩48,486 | ₩48,486 | -0.57% | 2.1천 |
|---|
| 2026.07.23 | ₩48,628 | ₩48,628 | ₩48,454 | ₩48,542 | -0.18% | 2천 |
|---|
| 2026.07.22 | ₩49,071 | ₩49,084 | ₩49,031 | ₩49,064 | -0.01% | 2.1천 |
|---|
| 2026.07.21 | ₩49,124 | ₩49,151 | ₩49,071 | ₩49,126 | +0.00% | 4.1천 |
|---|
| 2026.07.20 | ₩48,577 | ₩48,577 | ₩48,577 | ₩48,577 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩48,400 | ₩48,803 | ₩48,400 | ₩48,762 | +0.75% | 1.7천 |
|---|
| 2026.07.16 | ₩49,111 | ₩49,111 | ₩49,017 | ₩49,057 | -0.11% | 4.3천 |
|---|
| 2026.07.15 | ₩49,379 | ₩49,379 | ₩49,124 | ₩49,358 | -0.04% | 3.5천 |
|---|
| 2026.07.14 | ₩49,275 | ₩49,379 | ₩49,275 | ₩49,340 | +0.13% | 700 |
|---|
| 2026.07.13 | ₩49,004 | ₩49,044 | ₩48,982 | ₩48,982 | -0.04% | 1.2천 |
|---|
| 2026.07.10 | ₩49,525 | ₩49,525 | ₩49,525 | ₩49,525 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩49,352 | ₩49,433 | ₩49,352 | ₩49,417 | +0.13% | 700 |
|---|
| 2026.07.08 | ₩48,910 | ₩48,994 | ₩48,655 | ₩48,994 | +0.17% | 1.7천 |
|---|
| 2026.07.07 | ₩49,285 | ₩49,320 | ₩49,084 | ₩49,166 | -0.24% | 1.7천 |
|---|
| 2026.07.06 | ₩49,670 | ₩49,670 | ₩49,670 | ₩49,670 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩49,641 | ₩49,641 | ₩49,104 | ₩49,326 | -0.63% | 800 |
|---|
| 2026.07.01 | ₩49,654 | ₩49,654 | ₩49,429 | ₩49,429 | -0.45% | 1.1천 |
|---|
| 2026.06.30 | ₩49,634 | ₩49,859 | ₩49,634 | ₩49,859 | +0.45% | 600 |
|---|
| 2026.06.29 | ₩49,031 | ₩49,442 | ₩49,031 | ₩49,442 | +0.84% | 3.5천 |
|---|
| 2026.06.26 | ₩49,178 | ₩49,178 | ₩48,990 | ₩49,028 | -0.31% | 2.8천 |
|---|
| 2026.06.25 | ₩49,245 | ₩49,245 | ₩49,192 | ₩49,192 | -0.11% | 200 |
|---|
| 2026.06.24 | ₩48,990 | ₩49,205 | ₩48,843 | ₩48,906 | -0.17% | 9.7천 |
|---|
| 2026.06.23 | ₩49,017 | ₩49,165 | ₩48,974 | ₩48,974 | -0.09% | 1.9천 |
|---|
| 2026.06.22 | ₩49,808 | ₩49,834 | ₩49,755 | ₩49,834 | +0.05% | 1천 |
|---|
| 2026.06.18 | ₩49,674 | ₩49,881 | ₩49,674 | ₩49,881 | +0.42% | 2.7천 |
|---|
| 2026.06.17 | ₩49,822 | ₩49,922 | ₩49,229 | ₩49,229 | -1.19% | 1.4만 |
|---|
| 2026.06.16 | ₩50,197 | ₩50,197 | ₩49,701 | ₩49,701 | -0.99% | 2.6천 |
|---|
| 2026.06.15 | ₩49,996 | ₩50,061 | ₩49,957 | ₩49,957 | -0.08% | 2.2천 |
|---|
| 2026.06.12 | ₩49,124 | ₩49,359 | ₩49,124 | ₩49,336 | +0.43% | 1.2천 |
|---|
| 2026.06.11 | ₩48,400 | ₩49,099 | ₩48,213 | ₩49,099 | +1.44% | 4.2천 |
|---|
| 2026.06.10 | ₩48,548 | ₩48,548 | ₩47,997 | ₩47,997 | -1.14% | 900 |
|---|
| 2026.06.09 | ₩49,111 | ₩49,111 | ₩47,958 | ₩48,577 | -1.09% | 1.8만 |
|---|
| 2026.06.08 | ₩48,783 | ₩48,856 | ₩48,673 | ₩48,673 | -0.23% | 5천 |
|---|
| 2026.06.05 | ₩49,124 | ₩49,192 | ₩48,410 | ₩48,410 | -1.46% | 1.5천 |
|---|
| 2026.06.04 | ₩49,554 | ₩49,790 | ₩49,554 | ₩49,764 | +0.42% | 5.8천 |
|---|
| 2026.06.03 | ₩50,962 | ₩50,962 | ₩49,634 | ₩49,721 | -2.43% | 4.4천 |
|---|
| 2026.06.02 | ₩49,849 | ₩49,943 | ₩49,795 | ₩49,910 | +0.12% | 1.1만 |
|---|
| 2026.06.01 | ₩49,524 | ₩49,768 | ₩49,524 | ₩49,728 | +0.41% | 6.9천 |
|---|
| 2026.05.29 | ₩49,527 | ₩49,580 | ₩49,527 | ₩49,562 | +0.07% | 1.1천 |
|---|
| 2026.05.28 | ₩49,124 | ₩49,473 | ₩49,124 | ₩49,453 | +0.67% | 5천 |
|---|
| 2026.05.27 | ₩49,259 | ₩49,280 | ₩49,205 | ₩49,280 | +0.04% | 3.4천 |
|---|
| 2026.05.26 | ₩49,339 | ₩49,382 | ₩49,259 | ₩49,382 | +0.09% | 2.7천 |
|---|
| 2026.05.22 | ₩48,829 | ₩48,964 | ₩48,796 | ₩48,796 | -0.07% | 1만 |
|---|
| 2026.05.21 | ₩48,400 | ₩48,803 | ₩48,320 | ₩48,671 | +0.56% | 1.6만 |
|---|
| 2026.05.20 | ₩48,387 | ₩48,575 | ₩48,387 | ₩48,528 | +0.29% | 5.9천 |
|---|
| 2026.05.19 | ₩47,845 | ₩47,850 | ₩47,826 | ₩47,826 | -0.04% | 4.7천 |
|---|
| 2026.05.18 | ₩48,092 | ₩48,111 | ₩48,092 | ₩48,111 | +0.04% | 600 |
|---|
| 2026.05.15 | ₩48,159 | ₩48,293 | ₩48,145 | ₩48,145 | -0.03% | 6.6천 |
|---|
| 2026.05.14 | ₩48,816 | ₩48,977 | ₩48,783 | ₩48,832 | +0.03% | 6천 |
|---|
| 2026.05.13 | ₩48,494 | ₩48,695 | ₩48,494 | ₩48,683 | +0.39% | 900 |
|---|
| 2026.05.12 | ₩48,199 | ₩48,398 | ₩48,005 | ₩48,398 | +0.41% | 4천 |
|---|
| 2026.05.11 | ₩48,715 | ₩48,803 | ₩48,671 | ₩48,671 | -0.09% | 900 |
|---|
| 2026.05.08 | ₩48,666 | ₩48,666 | ₩48,601 | ₩48,640 | -0.05% | 500 |
|---|
| 2026.05.07 | ₩48,695 | ₩48,695 | ₩48,121 | ₩48,121 | -1.18% | 3.4만 |
|---|
| 2026.05.06 | ₩48,320 | ₩48,521 | ₩48,320 | ₩48,513 | +0.40% | 5.9천 |
|---|
| 2026.05.05 | ₩47,555 | ₩47,761 | ₩47,555 | ₩47,657 | +0.21% | 5.8천 |
|---|
| 2026.05.04 | ₩47,354 | ₩47,462 | ₩47,153 | ₩47,181 | -0.37% | 8.8천 |
|---|
| 2026.05.01 | ₩47,555 | ₩47,636 | ₩47,408 | ₩47,413 | -0.30% | 1.6만 |
|---|
| 2026.04.30 | ₩46,858 | ₩47,327 | ₩46,858 | ₩47,287 | +0.92% | 4.7천 |
|---|
| 2026.04.29 | ₩46,536 | ₩46,633 | ₩46,536 | ₩46,633 | +0.21% | 2.9천 |
|---|
| 2026.04.28 | ₩46,697 | ₩46,831 | ₩46,643 | ₩46,771 | +0.16% | 5.2천 |
|---|
| 2026.04.27 | ₩47,073 | ₩47,091 | ₩47,006 | ₩47,091 | +0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩46,804 | ₩47,073 | ₩46,764 | ₩47,073 | +0.57% | 4.9천 |
|---|
| 2026.04.23 | ₩46,831 | ₩46,831 | ₩46,700 | ₩46,716 | -0.25% | 1.5천 |
|---|
| 2026.04.22 | ₩46,798 | ₩46,904 | ₩46,791 | ₩46,904 | +0.23% | 2천 |
|---|
| 2026.04.21 | ₩47,099 | ₩47,099 | ₩46,611 | ₩46,611 | -1.04% | 9.7천 |
|---|
| 2026.04.20 | ₩46,972 | ₩46,972 | ₩46,968 | ₩46,968 | -0.01% | 400 |
|---|
| 2026.04.17 | ₩47,079 | ₩47,220 | ₩47,030 | ₩47,030 | -0.11% | 3.2천 |
|---|
| 2026.04.16 | ₩46,456 | ₩46,456 | ₩46,402 | ₩46,454 | -0.00% | 700 |
|---|
| 2026.04.15 | ₩46,335 | ₩46,402 | ₩46,308 | ₩46,389 | +0.12% | 2.3천 |
|---|
| 2026.04.14 | ₩46,080 | ₩46,711 | ₩46,080 | ₩46,323 | +0.53% | 1.5만 |
|---|
| 2026.04.13 | ₩45,383 | ₩46,032 | ₩45,383 | ₩46,032 | +1.43% | 7천 |
|---|
| 2026.04.10 | ₩45,846 | ₩45,846 | ₩45,723 | ₩45,723 | -0.27% | 200 |
|---|
| 2026.04.09 | ₩45,678 | ₩45,825 | ₩45,678 | ₩45,782 | +0.23% | 3.8천 |
|---|
| 2026.04.08 | ₩45,702 | ₩45,702 | ₩45,702 | ₩45,702 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩44,417 | ₩44,632 | ₩44,417 | ₩44,443 | +0.06% | 1.8천 |
|---|
| 2026.04.06 | ₩44,565 | ₩44,860 | ₩44,565 | ₩44,860 | +0.66% | 1.6천 |
|---|
| 2026.04.02 | ₩44,659 | ₩44,659 | ₩44,511 | ₩44,613 | -0.10% | 2천 |
|---|
| 2026.04.01 | ₩44,739 | ₩44,887 | ₩44,632 | ₩44,660 | -0.18% | 3.7천 |
|---|
| 2026.03.31 | ₩44,256 | ₩44,313 | ₩44,256 | ₩44,313 | +0.13% | 400 |
|---|
| 2026.03.30 | ₩43,626 | ₩43,626 | ₩43,464 | ₩43,464 | -0.37% | 800 |
|---|
| 2026.03.27 | ₩43,505 | ₩43,613 | ₩43,505 | ₩43,613 | +0.25% | 3.3천 |
|---|
| 2026.03.26 | ₩44,294 | ₩44,294 | ₩44,079 | ₩44,079 | -0.48% | 1.4천 |
|---|
| 2026.03.25 | ₩44,935 | ₩44,935 | ₩44,779 | ₩44,824 | -0.25% | 800 |
|---|
| 2026.03.24 | ₩44,605 | ₩44,605 | ₩44,457 | ₩44,502 | -0.23% | 900 |
|---|
| 2026.03.23 | ₩44,726 | ₩44,779 | ₩44,659 | ₩44,659 | -0.15% | 500 |
|---|
| 2026.03.20 | ₩44,082 | ₩44,129 | ₩43,971 | ₩43,971 | -0.25% | 500 |
|---|
| 2026.03.19 | ₩44,350 | ₩44,861 | ₩44,350 | ₩44,861 | +1.15% | 700 |
|---|
| 2026.03.18 | ₩45,054 | ₩45,054 | ₩44,900 | ₩44,900 | -0.34% | 100 |
|---|
| 2026.03.17 | ₩45,517 | ₩45,530 | ₩45,369 | ₩45,411 | -0.23% | 6천 |
|---|
| 2026.03.16 | ₩45,237 | ₩45,285 | ₩45,086 | ₩45,213 | -0.05% | 6.8천 |
|---|
| 2026.03.13 | ₩44,860 | ₩44,913 | ₩44,707 | ₩44,707 | -0.34% | 2.1천 |
|---|
| 2026.03.12 | ₩44,931 | ₩44,931 | ₩44,931 | ₩44,931 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩45,678 | ₩45,718 | ₩45,517 | ₩45,667 | -0.02% | 1.6만 |
|---|
| 2026.03.10 | ₩46,040 | ₩46,040 | ₩45,734 | ₩45,734 | -0.66% | 2천 |
|---|
| 2026.03.09 | ₩45,804 | ₩45,804 | ₩45,804 | ₩45,804 | 0.00% | 400 |
|---|
| 2026.03.06 | ₩45,436 | ₩45,436 | ₩45,423 | ₩45,423 | -0.03% | 1.1천 |
|---|
| 2026.03.05 | ₩45,879 | ₩46,012 | ₩45,719 | ₩46,012 | +0.29% | 6.1천 |
|---|
| 2026.03.04 | ₩46,395 | ₩46,603 | ₩46,395 | ₩46,504 | +0.23% | 1천 |
|---|
| 2026.03.03 | ₩46,053 | ₩46,288 | ₩46,053 | ₩46,137 | +0.18% | 1천 |
|---|
| 2026.03.02 | ₩46,697 | ₩46,909 | ₩46,603 | ₩46,909 | +0.45% | 3.7천 |
|---|
| 2026.02.27 | ₩46,921 | ₩46,922 | ₩46,858 | ₩46,922 | +0.00% | 3.4천 |
|---|
| 2026.02.26 | ₩46,953 | ₩47,125 | ₩46,953 | ₩47,125 | +0.37% | 700 |
|---|
| 2026.02.25 | ₩47,032 | ₩47,246 | ₩47,032 | ₩47,246 | +0.45% | 1.7천 |
|---|
| 2026.02.24 | ₩46,751 | ₩46,863 | ₩46,751 | ₩46,863 | +0.24% | 300 |
|---|
| 2026.02.23 | ₩46,570 | ₩46,571 | ₩46,489 | ₩46,552 | -0.04% | 1.8천 |
|---|
| 2026.02.20 | ₩46,989 | ₩46,989 | ₩46,989 | ₩46,989 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩46,590 | ₩46,697 | ₩46,576 | ₩46,692 | +0.22% | 5.7천 |
|---|
| 2026.02.18 | ₩46,898 | ₩46,930 | ₩46,724 | ₩46,780 | -0.25% | 1천 |
|---|
| 2026.02.17 | ₩46,187 | ₩46,630 | ₩46,187 | ₩46,572 | +0.83% | 2.1천 |
|---|
| 2026.02.13 | ₩46,576 | ₩46,576 | ₩46,576 | ₩46,576 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩46,992 | ₩47,079 | ₩46,448 | ₩46,448 | -1.16% | 1.1천 |
|---|
| 2026.02.11 | ₩46,904 | ₩47,014 | ₩46,904 | ₩47,014 | +0.23% | 900 |
|---|
| 2026.02.10 | ₩46,900 | ₩46,953 | ₩46,898 | ₩46,900 | 0.00% | 1.9천 |
|---|
| 2026.02.09 | ₩47,046 | ₩47,046 | ₩46,912 | ₩46,912 | -0.29% | 3.4천 |
|---|
| 2026.02.06 | ₩46,402 | ₩46,657 | ₩46,402 | ₩46,643 | +0.52% | 1.5천 |
|---|
| 2026.02.05 | ₩45,741 | ₩45,741 | ₩45,741 | ₩45,741 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩46,214 | ₩46,288 | ₩46,120 | ₩46,120 | -0.20% | 3.7천 |
|---|
| 2026.02.03 | ₩46,147 | ₩46,268 | ₩46,147 | ₩46,268 | +0.26% | 300 |
|---|
| 2026.02.02 | ₩46,536 | ₩46,550 | ₩46,429 | ₩46,505 | -0.07% | 1.1천 |
|---|
| 2026.01.30 | ₩46,389 | ₩46,389 | ₩46,166 | ₩46,187 | -0.43% | 1.1천 |
|---|
| 2026.01.29 | ₩46,415 | ₩46,536 | ₩46,295 | ₩46,536 | +0.26% | 3.2천 |
|---|
| 2026.01.28 | ₩46,603 | ₩46,673 | ₩46,551 | ₩46,673 | +0.15% | 7.1천 |
|---|
| 2026.01.27 | ₩46,690 | ₩46,764 | ₩46,670 | ₩46,700 | +0.02% | 3천 |
|---|
| 2026.01.26 | ₩46,389 | ₩46,523 | ₩46,389 | ₩46,432 | +0.09% | 1.5천 |
|---|
| 2026.01.23 | ₩46,314 | ₩46,314 | ₩46,314 | ₩46,314 | 0.00% | 400 |
|---|
| 2026.01.22 | ₩46,214 | ₩46,377 | ₩46,214 | ₩46,315 | +0.22% | 900 |
|---|
| 2026.01.21 | ₩45,926 | ₩46,187 | ₩45,785 | ₩46,162 | +0.51% | 3.3천 |
|---|
| 2026.01.20 | ₩45,745 | ₩45,866 | ₩45,634 | ₩45,634 | -0.24% | 2.2천 |
|---|
| 2026.01.16 | ₩46,281 | ₩46,415 | ₩46,281 | ₩46,327 | +0.10% | 3.2천 |
|---|
| 2026.01.15 | ₩46,402 | ₩46,523 | ₩46,322 | ₩46,322 | -0.17% | 1천 |
|---|
| 2026.01.14 | ₩46,040 | ₩46,174 | ₩46,013 | ₩46,154 | +0.25% | 2.4천 |
|---|
| 2026.01.13 | ₩46,248 | ₩46,308 | ₩46,147 | ₩46,251 | +0.01% | 5.3천 |
|---|
| 2026.01.12 | ₩46,214 | ₩46,296 | ₩46,214 | ₩46,296 | +0.18% | 1천 |
|---|
| 2026.01.09 | ₩46,201 | ₩46,216 | ₩46,194 | ₩46,216 | +0.03% | 1.1천 |
|---|
| 2026.01.08 | ₩45,819 | ₩45,919 | ₩45,819 | ₩45,894 | +0.16% | 1천 |
|---|
| 2026.01.07 | ₩45,879 | ₩45,880 | ₩45,879 | ₩45,880 | +0.00% | 500 |
|---|
| 2026.01.06 | ₩45,906 | ₩48,072 | ₩45,866 | ₩46,040 | +0.29% | 3.1천 |
|---|
| 2026.01.05 | ₩45,678 | ₩45,852 | ₩45,678 | ₩45,737 | +0.13% | 7.6천 |
|---|
| 2026.01.02 | ₩45,276 | ₩45,343 | ₩45,088 | ₩45,249 | -0.06% | 3.4천 |
|---|
| 2025.12.31 | ₩45,289 | ₩45,302 | ₩45,132 | ₩45,132 | -0.35% | 4.6천 |
|---|
| 2025.12.30 | ₩46,469 | ₩46,505 | ₩46,469 | ₩46,505 | +0.08% | 700 |
|---|
| 2025.12.29 | ₩46,440 | ₩46,521 | ₩46,403 | ₩46,521 | +0.18% | 4.6천 |
|---|
| 2025.12.26 | ₩46,670 | ₩46,697 | ₩46,643 | ₩46,650 | -0.04% | 2.5천 |
|---|
| 2025.12.24 | ₩46,603 | ₩46,690 | ₩46,590 | ₩46,690 | +0.19% | 3.2천 |
|---|
| 2025.12.23 | ₩46,241 | ₩46,539 | ₩46,241 | ₩46,539 | +0.64% | 2.2천 |
|---|
| 2025.12.22 | ₩46,295 | ₩46,483 | ₩46,295 | ₩46,389 | +0.20% | 5.8천 |
|---|
| 2025.12.19 | ₩45,852 | ₩46,201 | ₩45,852 | ₩46,161 | +0.67% | 1천 |
|---|
| 2025.12.18 | ₩45,959 | ₩46,000 | ₩45,732 | ₩45,745 | -0.47% | 6.1천 |
|---|
| 2025.12.17 | ₩45,732 | ₩45,732 | ₩45,510 | ₩45,510 | -0.48% | 1.4천 |
|---|
| 2025.12.16 | ₩46,617 | ₩46,617 | ₩45,812 | ₩46,000 | -1.32% | 1.7천 |
|---|
| 2025.12.15 | ₩46,000 | ₩46,088 | ₩46,000 | ₩46,004 | +0.01% | 2.2천 |
|---|
| 2025.12.12 | ₩46,590 | ₩46,590 | ₩46,027 | ₩46,027 | -1.21% | 3.9천 |
|---|
| 2025.12.11 | ₩46,430 | ₩46,550 | ₩46,430 | ₩46,550 | +0.26% | 1천 |
|---|
| 2025.12.10 | ₩46,134 | ₩46,448 | ₩46,013 | ₩46,448 | +0.68% | 1.4천 |
|---|
| 2025.12.09 | ₩46,201 | ₩46,201 | ₩46,027 | ₩46,037 | -0.35% | 2.5천 |
|---|
| 2025.12.08 | ₩45,986 | ₩46,044 | ₩45,946 | ₩46,016 | +0.06% | 2천 |
|---|
| 2025.12.05 | ₩46,281 | ₩46,281 | ₩46,171 | ₩46,171 | -0.24% | 200 |
|---|
| 2025.12.04 | ₩46,139 | ₩46,139 | ₩46,120 | ₩46,120 | -0.04% | 1.1천 |
|---|
| 2025.12.03 | ₩45,973 | ₩46,162 | ₩45,973 | ₩46,162 | +0.41% | 3.1천 |
|---|
| 2025.12.02 | ₩46,013 | ₩46,013 | ₩45,839 | ₩45,919 | -0.20% | 8.3천 |
|---|
| 2025.12.01 | ₩45,772 | ₩46,000 | ₩45,718 | ₩45,837 | +0.14% | 1.4만 |
|---|
| 2025.11.28 | ₩45,957 | ₩45,957 | ₩45,957 | ₩45,957 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩45,812 | ₩45,906 | ₩45,812 | ₩45,859 | +0.10% | 3.4천 |
|---|
| 2025.11.25 | ₩45,289 | ₩45,521 | ₩45,155 | ₩45,521 | +0.51% | 1.2천 |
|---|
| 2025.11.24 | ₩44,900 | ₩45,065 | ₩44,900 | ₩45,065 | +0.37% | 6.3천 |
|---|
| 2025.11.21 | ₩44,533 | ₩44,533 | ₩44,533 | ₩44,533 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩45,128 | ₩45,262 | ₩44,087 | ₩44,087 | -2.31% | 5.5천 |
|---|
| 2025.11.19 | ₩44,648 | ₩44,648 | ₩44,648 | ₩44,648 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩44,364 | ₩44,833 | ₩44,364 | ₩44,613 | +0.56% | 800 |
|---|
| 2025.11.17 | ₩45,262 | ₩45,316 | ₩44,739 | ₩44,799 | -1.02% | 5.4천 |
|---|
| 2025.11.14 | ₩44,766 | ₩45,356 | ₩41,024 | ₩45,249 | +1.08% | 2.4천 |
|---|
| 2025.11.13 | ₩45,276 | ₩45,276 | ₩45,276 | ₩45,276 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩45,919 | ₩46,013 | ₩45,919 | ₩45,973 | +0.12% | 2.9천 |
|---|
| 2025.11.11 | ₩45,792 | ₩45,959 | ₩45,792 | ₩45,896 | +0.23% | 700 |
|---|
| 2025.11.10 | ₩45,316 | ₩45,832 | ₩45,316 | ₩45,785 | +1.04% | 4.2천 |
|---|
| 2025.11.07 | ₩44,498 | ₩45,286 | ₩44,498 | ₩45,286 | +1.77% | 3.3천 |
|---|
| 2025.11.06 | ₩45,289 | ₩45,289 | ₩45,199 | ₩45,199 | -0.20% | 300 |
|---|
| 2025.11.05 | ₩45,007 | ₩45,723 | ₩45,007 | ₩45,595 | +1.31% | 300 |
|---|
| 2025.11.04 | ₩45,416 | ₩45,477 | ₩45,400 | ₩45,400 | -0.04% | 400 |
|---|
| 2025.11.03 | ₩45,839 | ₩45,887 | ₩45,839 | ₩45,887 | +0.11% | 300 |
|---|
| 2025.10.31 | ₩45,651 | ₩45,946 | ₩45,638 | ₩45,846 | +0.43% | 2.8천 |
|---|
| 2025.10.30 | ₩45,866 | ₩45,933 | ₩45,710 | ₩45,710 | -0.34% | 1천 |
|---|
| 2025.10.29 | ₩45,933 | ₩46,293 | ₩45,933 | ₩46,063 | +0.28% | 3.7천 |
|---|
| 2025.10.28 | ₩46,194 | ₩46,273 | ₩46,134 | ₩46,212 | +0.04% | 1.9천 |
|---|
| 2025.10.27 | ₩46,067 | ₩46,204 | ₩46,067 | ₩46,204 | +0.30% | 5.5천 |
|---|
| 2025.10.24 | ₩45,758 | ₩45,876 | ₩45,758 | ₩45,820 | +0.13% | 2.5천 |
|---|
| 2025.10.23 | ₩45,369 | ₩45,557 | ₩45,369 | ₩45,549 | +0.40% | 700 |
|---|
| 2025.10.22 | ₩45,276 | ₩45,276 | ₩45,041 | ₩45,269 | -0.01% | 3.8천 |
|---|
| 2025.10.21 | ₩45,436 | ₩45,526 | ₩45,436 | ₩45,506 | +0.15% | 1.1천 |
|---|
| 2025.10.20 | ₩45,396 | ₩45,525 | ₩45,396 | ₩45,525 | +0.28% | 6.9천 |
|---|
| 2025.10.17 | ₩44,900 | ₩45,168 | ₩44,820 | ₩45,111 | +0.47% | 8.3만 |
|---|
| 2025.10.16 | ₩45,208 | ₩45,329 | ₩44,873 | ₩44,947 | -0.58% | 2.8천 |
|---|
| 2025.10.15 | ₩45,289 | ₩45,289 | ₩44,853 | ₩45,080 | -0.46% | 2.8천 |
|---|
| 2025.10.14 | ₩44,927 | ₩45,115 | ₩44,871 | ₩44,908 | -0.04% | 3만 |
|---|
| 2025.10.13 | ₩44,417 | ₩44,873 | ₩44,417 | ₩44,873 | +1.03% | 2.2천 |
|---|
| 2025.10.10 | ₩44,259 | ₩44,259 | ₩44,259 | ₩44,259 | 0.00% | 100 |
|---|