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 | ₩49,566 | ₩49,673 | ₩49,526 | ₩49,609 | +0.09% | 3.4천 |
| 2026.10.08 | ₩49,271 | ₩49,472 | ₩49,190 | ₩49,385 | +0.23% | 3.2천 |
| 2026.10.07 | ₩49,512 | ₩49,713 | ₩49,506 | ₩49,713 | +0.41% | 3.9천 |
| 2026.10.06 | ₩49,955 | ₩50,035 | ₩49,955 | ₩50,035 | +0.16% | 700 |
| 2026.10.05 | ₩49,700 | ₩49,794 | ₩49,660 | ₩49,747 | +0.09% | 2.3천 |
| 2026.10.02 | ₩49,606 | ₩49,767 | ₩49,546 | ₩49,638 | +0.06% | 5.2천 |
| 2026.10.01 | ₩48,922 | ₩49,445 | ₩48,922 | ₩49,445 | +1.07% | 2.9천 |
| 2026.09.30 | ₩49,284 | ₩49,464 | ₩49,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,201 |
| -0.17% |
| 1.1만 |
| 2026.09.29 | ₩49,727 | ₩49,727 | ₩46,939 | ₩49,378 | -0.70% | 1.4만 |
|---|
| 2026.09.28 | ₩49,444 | ₩49,444 | ₩49,398 | ₩49,432 | -0.02% | 3.2천 |
|---|
| 2026.09.25 | ₩49,553 | ₩49,713 | ₩49,553 | ₩49,673 | +0.24% | 7.9천 |
|---|
| 2026.09.24 | ₩49,520 | ₩49,520 | ₩49,520 | ₩49,520 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩49,781 | ₩49,781 | ₩49,633 | ₩49,633 | -0.30% | 200 |
|---|
| 2026.09.22 | ₩49,781 | ₩50,129 | ₩49,781 | ₩50,121 | +0.68% | 1.9만 |
|---|
| 2026.09.21 | ₩49,854 | ₩49,968 | ₩49,834 | ₩49,968 | +0.23% | 1.3천 |
|---|
| 2026.09.18 | ₩49,157 | ₩49,303 | ₩49,070 | ₩49,303 | +0.30% | 3.6천 |
|---|
| 2026.09.17 | ₩49,398 | ₩49,398 | ₩49,338 | ₩49,386 | -0.02% | 1천 |
|---|
| 2026.09.16 | ₩49,016 | ₩49,217 | ₩48,879 | ₩48,879 | -0.28% | 9.9천 |
|---|
| 2026.09.15 | ₩49,097 | ₩49,097 | ₩48,936 | ₩49,009 | -0.18% | 900 |
|---|
| 2026.09.14 | ₩49,190 | ₩49,392 | ₩49,097 | ₩49,247 | +0.11% | 2.6천 |
|---|
| 2026.09.11 | ₩49,485 | ₩49,687 | ₩49,485 | ₩49,585 | +0.20% | 6.5천 |
|---|
| 2026.09.10 | ₩49,110 | ₩49,318 | ₩49,110 | ₩49,146 | +0.07% | 2.3천 |
|---|
| 2026.09.09 | ₩49,720 | ₩49,760 | ₩49,559 | ₩49,566 | -0.31% | 3.8천 |
|---|
| 2026.09.08 | ₩50,029 | ₩50,062 | ₩49,872 | ₩49,872 | -0.31% | 4.6천 |
|---|
| 2026.09.04 | ₩50,022 | ₩50,116 | ₩49,982 | ₩50,051 | +0.06% | 1.5천 |
|---|
| 2026.09.03 | ₩50,029 | ₩50,069 | ₩50,029 | ₩50,029 | 0.00% | 2천 |
|---|
| 2026.09.02 | ₩49,519 | ₩49,673 | ₩49,519 | ₩49,673 | +0.31% | 5천 |
|---|
| 2026.09.01 | ₩49,472 | ₩49,472 | ₩49,327 | ₩49,424 | -0.10% | 400 |
|---|
| 2026.08.31 | ₩49,821 | ₩49,888 | ₩49,754 | ₩49,888 | +0.13% | 7.1천 |
|---|
| 2026.08.28 | ₩50,263 | ₩52,422 | ₩49,888 | ₩49,952 | -0.62% | 1.2만 |
|---|
| 2026.08.27 | ₩49,982 | ₩50,196 | ₩49,982 | ₩50,175 | +0.39% | 2.8천 |
|---|
| 2026.08.26 | ₩50,049 | ₩50,049 | ₩49,980 | ₩49,980 | -0.14% | 3.1천 |
|---|
| 2026.08.25 | ₩49,888 | ₩49,990 | ₩49,874 | ₩49,990 | +0.20% | 5.7천 |
|---|
| 2026.08.24 | ₩49,687 | ₩49,827 | ₩49,687 | ₩49,789 | +0.21% | 3.4천 |
|---|
| 2026.08.21 | ₩50,290 | ₩50,290 | ₩50,022 | ₩50,061 | -0.46% | 1.1만 |
|---|
| 2026.08.20 | ₩50,129 | ₩50,129 | ₩49,806 | ₩49,806 | -0.64% | 8천 |
|---|
| 2026.08.19 | ₩50,625 | ₩50,625 | ₩50,076 | ₩50,112 | -1.01% | 4.1천 |
|---|
| 2026.08.18 | ₩50,330 | ₩50,330 | ₩50,078 | ₩50,078 | -0.50% | 7.5천 |
|---|
| 2026.08.17 | ₩50,800 | ₩50,853 | ₩50,643 | ₩50,643 | -0.31% | 7.4천 |
|---|
| 2026.08.14 | ₩51,108 | ₩51,108 | ₩50,612 | ₩50,703 | -0.79% | 8.9천 |
|---|
| 2026.08.13 | ₩50,719 | ₩50,719 | ₩50,599 | ₩50,667 | -0.10% | 2.9천 |
|---|
| 2026.08.12 | ₩50,438 | ₩50,491 | ₩50,377 | ₩50,428 | -0.02% | 5.2천 |
|---|
| 2026.08.11 | ₩50,263 | ₩50,304 | ₩50,129 | ₩50,153 | -0.22% | 3천 |
|---|
| 2026.08.10 | ₩50,223 | ₩50,223 | ₩50,168 | ₩50,168 | -0.11% | 3.5천 |
|---|
| 2026.08.07 | ₩50,305 | ₩50,305 | ₩50,305 | ₩50,305 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,982 | ₩49,982 | ₩49,848 | ₩49,848 | -0.27% | 300 |
|---|
| 2026.08.05 | ₩50,076 | ₩50,076 | ₩49,941 | ₩49,941 | -0.27% | 700 |
|---|
| 2026.08.04 | ₩49,781 | ₩50,203 | ₩49,781 | ₩50,139 | +0.72% | 1.3천 |
|---|
| 2026.08.03 | ₩49,111 | ₩49,485 | ₩49,111 | ₩49,485 | +0.76% | 2.9천 |
|---|
| 2026.07.31 | ₩48,602 | ₩48,855 | ₩48,602 | ₩48,850 | +0.51% | 500 |
|---|
| 2026.07.30 | ₩48,332 | ₩48,761 | ₩48,332 | ₩48,730 | +0.82% | 6.5천 |
|---|
| 2026.07.29 | ₩48,051 | ₩48,312 | ₩47,890 | ₩47,890 | -0.33% | 800 |
|---|
| 2026.07.28 | ₩48,252 | ₩48,521 | ₩48,252 | ₩48,452 | +0.41% | 700 |
|---|
| 2026.07.27 | ₩48,305 | ₩48,539 | ₩48,305 | ₩48,539 | +0.48% | 2.6천 |
|---|
| 2026.07.24 | ₩48,761 | ₩48,761 | ₩48,485 | ₩48,485 | -0.57% | 2.1천 |
|---|
| 2026.07.23 | ₩48,627 | ₩48,627 | ₩48,453 | ₩48,541 | -0.18% | 2천 |
|---|
| 2026.07.22 | ₩49,070 | ₩49,083 | ₩49,030 | ₩49,063 | -0.01% | 2.1천 |
|---|
| 2026.07.21 | ₩49,123 | ₩49,150 | ₩49,070 | ₩49,125 | +0.00% | 4.1천 |
|---|
| 2026.07.20 | ₩48,576 | ₩48,576 | ₩48,576 | ₩48,576 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩48,399 | ₩48,802 | ₩48,399 | ₩48,761 | +0.75% | 1.7천 |
|---|
| 2026.07.16 | ₩49,110 | ₩49,110 | ₩49,016 | ₩49,056 | -0.11% | 4.3천 |
|---|
| 2026.07.15 | ₩49,378 | ₩49,378 | ₩49,123 | ₩49,357 | -0.04% | 3.5천 |
|---|
| 2026.07.14 | ₩49,274 | ₩49,378 | ₩49,274 | ₩49,339 | +0.13% | 700 |
|---|
| 2026.07.13 | ₩49,003 | ₩49,043 | ₩48,981 | ₩48,981 | -0.04% | 1.2천 |
|---|
| 2026.07.10 | ₩49,524 | ₩49,524 | ₩49,524 | ₩49,524 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩49,351 | ₩49,432 | ₩49,351 | ₩49,416 | +0.13% | 700 |
|---|
| 2026.07.08 | ₩48,909 | ₩48,993 | ₩48,654 | ₩48,993 | +0.17% | 1.7천 |
|---|
| 2026.07.07 | ₩49,284 | ₩49,319 | ₩49,083 | ₩49,165 | -0.24% | 1.7천 |
|---|
| 2026.07.06 | ₩49,669 | ₩49,669 | ₩49,669 | ₩49,669 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩49,640 | ₩49,640 | ₩49,103 | ₩49,325 | -0.63% | 800 |
|---|
| 2026.07.01 | ₩49,653 | ₩49,653 | ₩49,428 | ₩49,428 | -0.45% | 1.1천 |
|---|
| 2026.06.30 | ₩49,633 | ₩49,858 | ₩49,633 | ₩49,858 | +0.45% | 600 |
|---|
| 2026.06.29 | ₩49,030 | ₩49,441 | ₩49,030 | ₩49,441 | +0.84% | 3.5천 |
|---|
| 2026.06.26 | ₩49,177 | ₩49,177 | ₩48,989 | ₩49,027 | -0.31% | 2.8천 |
|---|
| 2026.06.25 | ₩49,244 | ₩49,244 | ₩49,190 | ₩49,190 | -0.11% | 200 |
|---|
| 2026.06.24 | ₩48,989 | ₩49,204 | ₩48,842 | ₩48,905 | -0.17% | 9.7천 |
|---|
| 2026.06.23 | ₩49,016 | ₩49,164 | ₩48,973 | ₩48,973 | -0.09% | 1.9천 |
|---|
| 2026.06.22 | ₩49,807 | ₩49,833 | ₩49,754 | ₩49,833 | +0.05% | 1천 |
|---|
| 2026.06.18 | ₩49,673 | ₩49,880 | ₩49,673 | ₩49,880 | +0.42% | 2.7천 |
|---|
| 2026.06.17 | ₩49,821 | ₩49,921 | ₩49,228 | ₩49,228 | -1.19% | 1.4만 |
|---|
| 2026.06.16 | ₩50,196 | ₩50,196 | ₩49,700 | ₩49,700 | -0.99% | 2.6천 |
|---|
| 2026.06.15 | ₩49,995 | ₩50,059 | ₩49,956 | ₩49,956 | -0.08% | 2.2천 |
|---|
| 2026.06.12 | ₩49,123 | ₩49,358 | ₩49,123 | ₩49,335 | +0.43% | 1.2천 |
|---|
| 2026.06.11 | ₩48,399 | ₩49,098 | ₩48,211 | ₩49,098 | +1.44% | 4.2천 |
|---|
| 2026.06.10 | ₩48,547 | ₩48,547 | ₩47,996 | ₩47,996 | -1.14% | 900 |
|---|
| 2026.06.09 | ₩49,110 | ₩49,110 | ₩47,957 | ₩48,576 | -1.09% | 1.8만 |
|---|
| 2026.06.08 | ₩48,781 | ₩48,855 | ₩48,671 | ₩48,671 | -0.23% | 5천 |
|---|
| 2026.06.05 | ₩49,123 | ₩49,190 | ₩48,409 | ₩48,409 | -1.46% | 1.5천 |
|---|
| 2026.06.04 | ₩49,553 | ₩49,789 | ₩49,553 | ₩49,763 | +0.42% | 5.8천 |
|---|
| 2026.06.03 | ₩50,961 | ₩50,961 | ₩49,633 | ₩49,720 | -2.43% | 4.4천 |
|---|
| 2026.06.02 | ₩49,848 | ₩49,941 | ₩49,794 | ₩49,909 | +0.12% | 1.1만 |
|---|
| 2026.06.01 | ₩49,523 | ₩49,767 | ₩49,523 | ₩49,727 | +0.41% | 6.9천 |
|---|
| 2026.05.29 | ₩49,526 | ₩49,579 | ₩49,526 | ₩49,561 | +0.07% | 1.1천 |
|---|
| 2026.05.28 | ₩49,123 | ₩49,472 | ₩49,123 | ₩49,452 | +0.67% | 5천 |
|---|
| 2026.05.27 | ₩49,258 | ₩49,279 | ₩49,204 | ₩49,279 | +0.04% | 3.4천 |
|---|
| 2026.05.26 | ₩49,338 | ₩49,381 | ₩49,258 | ₩49,381 | +0.09% | 2.7천 |
|---|
| 2026.05.22 | ₩48,828 | ₩48,962 | ₩48,795 | ₩48,795 | -0.07% | 1만 |
|---|
| 2026.05.21 | ₩48,399 | ₩48,802 | ₩48,319 | ₩48,670 | +0.56% | 1.6만 |
|---|
| 2026.05.20 | ₩48,386 | ₩48,574 | ₩48,386 | ₩48,527 | +0.29% | 5.9천 |
|---|
| 2026.05.19 | ₩47,844 | ₩47,849 | ₩47,825 | ₩47,825 | -0.04% | 4.7천 |
|---|
| 2026.05.18 | ₩48,091 | ₩48,110 | ₩48,091 | ₩48,110 | +0.04% | 600 |
|---|
| 2026.05.15 | ₩48,158 | ₩48,292 | ₩48,144 | ₩48,144 | -0.03% | 6.6천 |
|---|
| 2026.05.14 | ₩48,815 | ₩48,976 | ₩48,781 | ₩48,831 | +0.03% | 6천 |
|---|
| 2026.05.13 | ₩48,493 | ₩48,694 | ₩48,493 | ₩48,682 | +0.39% | 900 |
|---|
| 2026.05.12 | ₩48,198 | ₩48,397 | ₩48,004 | ₩48,397 | +0.41% | 4천 |
|---|
| 2026.05.11 | ₩48,714 | ₩48,802 | ₩48,670 | ₩48,670 | -0.09% | 900 |
|---|
| 2026.05.08 | ₩48,665 | ₩48,665 | ₩48,600 | ₩48,639 | -0.05% | 500 |
|---|
| 2026.05.07 | ₩48,694 | ₩48,694 | ₩48,120 | ₩48,120 | -1.18% | 3.4만 |
|---|
| 2026.05.06 | ₩48,319 | ₩48,520 | ₩48,319 | ₩48,512 | +0.40% | 5.9천 |
|---|
| 2026.05.05 | ₩47,554 | ₩47,760 | ₩47,554 | ₩47,656 | +0.21% | 5.8천 |
|---|
| 2026.05.04 | ₩47,353 | ₩47,460 | ₩47,152 | ₩47,180 | -0.37% | 8.8천 |
|---|
| 2026.05.01 | ₩47,554 | ₩47,635 | ₩47,407 | ₩47,412 | -0.30% | 1.6만 |
|---|
| 2026.04.30 | ₩46,857 | ₩47,326 | ₩46,857 | ₩47,286 | +0.92% | 4.7천 |
|---|
| 2026.04.29 | ₩46,535 | ₩46,632 | ₩46,535 | ₩46,632 | +0.21% | 2.9천 |
|---|
| 2026.04.28 | ₩46,696 | ₩46,830 | ₩46,642 | ₩46,770 | +0.16% | 5.2천 |
|---|
| 2026.04.27 | ₩47,072 | ₩47,090 | ₩47,005 | ₩47,090 | +0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩46,803 | ₩47,072 | ₩46,763 | ₩47,072 | +0.57% | 4.9천 |
|---|
| 2026.04.23 | ₩46,830 | ₩46,830 | ₩46,699 | ₩46,715 | -0.25% | 1.5천 |
|---|
| 2026.04.22 | ₩46,797 | ₩46,903 | ₩46,790 | ₩46,903 | +0.23% | 2천 |
|---|
| 2026.04.21 | ₩47,098 | ₩47,098 | ₩46,610 | ₩46,610 | -1.04% | 9.7천 |
|---|
| 2026.04.20 | ₩46,971 | ₩46,971 | ₩46,967 | ₩46,967 | -0.01% | 400 |
|---|
| 2026.04.17 | ₩47,078 | ₩47,219 | ₩47,029 | ₩47,029 | -0.11% | 3.2천 |
|---|
| 2026.04.16 | ₩46,455 | ₩46,455 | ₩46,401 | ₩46,453 | -0.00% | 700 |
|---|
| 2026.04.15 | ₩46,334 | ₩46,401 | ₩46,307 | ₩46,388 | +0.12% | 2.3천 |
|---|
| 2026.04.14 | ₩46,079 | ₩46,709 | ₩46,079 | ₩46,322 | +0.53% | 1.5만 |
|---|
| 2026.04.13 | ₩45,382 | ₩46,031 | ₩45,382 | ₩46,031 | +1.43% | 7천 |
|---|
| 2026.04.10 | ₩45,844 | ₩45,844 | ₩45,722 | ₩45,722 | -0.27% | 200 |
|---|
| 2026.04.09 | ₩45,677 | ₩45,824 | ₩45,677 | ₩45,781 | +0.23% | 3.8천 |
|---|
| 2026.04.08 | ₩45,701 | ₩45,701 | ₩45,701 | ₩45,701 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩44,416 | ₩44,631 | ₩44,416 | ₩44,442 | +0.06% | 1.8천 |
|---|
| 2026.04.06 | ₩44,564 | ₩44,859 | ₩44,564 | ₩44,859 | +0.66% | 1.6천 |
|---|
| 2026.04.02 | ₩44,658 | ₩44,658 | ₩44,510 | ₩44,612 | -0.10% | 2천 |
|---|
| 2026.04.01 | ₩44,738 | ₩44,886 | ₩44,631 | ₩44,659 | -0.18% | 3.7천 |
|---|
| 2026.03.31 | ₩44,255 | ₩44,312 | ₩44,255 | ₩44,312 | +0.13% | 400 |
|---|
| 2026.03.30 | ₩43,625 | ₩43,625 | ₩43,463 | ₩43,463 | -0.37% | 800 |
|---|
| 2026.03.27 | ₩43,504 | ₩43,612 | ₩43,504 | ₩43,612 | +0.25% | 3.3천 |
|---|
| 2026.03.26 | ₩44,293 | ₩44,293 | ₩44,078 | ₩44,078 | -0.48% | 1.4천 |
|---|
| 2026.03.25 | ₩44,934 | ₩44,934 | ₩44,778 | ₩44,823 | -0.25% | 800 |
|---|
| 2026.03.24 | ₩44,604 | ₩44,604 | ₩44,456 | ₩44,501 | -0.23% | 900 |
|---|
| 2026.03.23 | ₩44,725 | ₩44,778 | ₩44,658 | ₩44,658 | -0.15% | 500 |
|---|
| 2026.03.20 | ₩44,081 | ₩44,128 | ₩43,970 | ₩43,970 | -0.25% | 500 |
|---|
| 2026.03.19 | ₩44,349 | ₩44,860 | ₩44,349 | ₩44,860 | +1.15% | 700 |
|---|
| 2026.03.18 | ₩45,053 | ₩45,053 | ₩44,899 | ₩44,899 | -0.34% | 100 |
|---|
| 2026.03.17 | ₩45,516 | ₩45,529 | ₩45,368 | ₩45,410 | -0.23% | 6천 |
|---|
| 2026.03.16 | ₩45,236 | ₩45,284 | ₩45,085 | ₩45,211 | -0.05% | 6.8천 |
|---|
| 2026.03.13 | ₩44,859 | ₩44,912 | ₩44,706 | ₩44,706 | -0.34% | 2.1천 |
|---|
| 2026.03.12 | ₩44,930 | ₩44,930 | ₩44,930 | ₩44,930 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩45,677 | ₩45,717 | ₩45,516 | ₩45,666 | -0.02% | 1.6만 |
|---|
| 2026.03.10 | ₩46,039 | ₩46,039 | ₩45,733 | ₩45,733 | -0.66% | 2천 |
|---|
| 2026.03.09 | ₩45,803 | ₩45,803 | ₩45,803 | ₩45,803 | 0.00% | 400 |
|---|
| 2026.03.06 | ₩45,435 | ₩45,435 | ₩45,422 | ₩45,422 | -0.03% | 1.1천 |
|---|
| 2026.03.05 | ₩45,878 | ₩46,011 | ₩45,718 | ₩46,011 | +0.29% | 6.1천 |
|---|
| 2026.03.04 | ₩46,394 | ₩46,602 | ₩46,394 | ₩46,503 | +0.23% | 1천 |
|---|
| 2026.03.03 | ₩46,052 | ₩46,287 | ₩46,052 | ₩46,135 | +0.18% | 1천 |
|---|
| 2026.03.02 | ₩46,696 | ₩46,908 | ₩46,602 | ₩46,908 | +0.45% | 3.7천 |
|---|
| 2026.02.27 | ₩46,920 | ₩46,921 | ₩46,857 | ₩46,921 | +0.00% | 3.4천 |
|---|
| 2026.02.26 | ₩46,952 | ₩47,124 | ₩46,952 | ₩47,124 | +0.37% | 700 |
|---|
| 2026.02.25 | ₩47,031 | ₩47,245 | ₩47,031 | ₩47,245 | +0.45% | 1.7천 |
|---|
| 2026.02.24 | ₩46,750 | ₩46,862 | ₩46,750 | ₩46,862 | +0.24% | 300 |
|---|
| 2026.02.23 | ₩46,569 | ₩46,570 | ₩46,488 | ₩46,551 | -0.04% | 1.8천 |
|---|
| 2026.02.20 | ₩46,988 | ₩46,988 | ₩46,988 | ₩46,988 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩46,589 | ₩46,696 | ₩46,575 | ₩46,691 | +0.22% | 5.7천 |
|---|
| 2026.02.18 | ₩46,897 | ₩46,929 | ₩46,723 | ₩46,779 | -0.25% | 1천 |
|---|
| 2026.02.17 | ₩46,186 | ₩46,629 | ₩46,186 | ₩46,571 | +0.83% | 2.1천 |
|---|
| 2026.02.13 | ₩46,575 | ₩46,575 | ₩46,575 | ₩46,575 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩46,991 | ₩47,078 | ₩46,447 | ₩46,447 | -1.16% | 1.1천 |
|---|
| 2026.02.11 | ₩46,903 | ₩47,013 | ₩46,903 | ₩47,013 | +0.23% | 900 |
|---|
| 2026.02.10 | ₩46,899 | ₩46,952 | ₩46,897 | ₩46,899 | 0.00% | 1.9천 |
|---|
| 2026.02.09 | ₩47,045 | ₩47,045 | ₩46,911 | ₩46,911 | -0.29% | 3.4천 |
|---|
| 2026.02.06 | ₩46,401 | ₩46,656 | ₩46,401 | ₩46,642 | +0.52% | 1.5천 |
|---|
| 2026.02.05 | ₩45,740 | ₩45,740 | ₩45,740 | ₩45,740 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩46,213 | ₩46,287 | ₩46,119 | ₩46,119 | -0.20% | 3.7천 |
|---|
| 2026.02.03 | ₩46,146 | ₩46,267 | ₩46,146 | ₩46,267 | +0.26% | 300 |
|---|
| 2026.02.02 | ₩46,535 | ₩46,549 | ₩46,428 | ₩46,504 | -0.07% | 1.1천 |
|---|
| 2026.01.30 | ₩46,388 | ₩46,388 | ₩46,165 | ₩46,186 | -0.43% | 1.1천 |
|---|
| 2026.01.29 | ₩46,414 | ₩46,535 | ₩46,294 | ₩46,535 | +0.26% | 3.2천 |
|---|
| 2026.01.28 | ₩46,602 | ₩46,672 | ₩46,550 | ₩46,672 | +0.15% | 7.1천 |
|---|
| 2026.01.27 | ₩46,689 | ₩46,763 | ₩46,669 | ₩46,699 | +0.02% | 3천 |
|---|
| 2026.01.26 | ₩46,388 | ₩46,522 | ₩46,388 | ₩46,431 | +0.09% | 1.5천 |
|---|
| 2026.01.23 | ₩46,313 | ₩46,313 | ₩46,313 | ₩46,313 | 0.00% | 400 |
|---|
| 2026.01.22 | ₩46,213 | ₩46,376 | ₩46,213 | ₩46,314 | +0.22% | 900 |
|---|
| 2026.01.21 | ₩45,925 | ₩46,186 | ₩45,784 | ₩46,161 | +0.51% | 3.3천 |
|---|
| 2026.01.20 | ₩45,744 | ₩45,865 | ₩45,633 | ₩45,633 | -0.24% | 2.2천 |
|---|
| 2026.01.16 | ₩46,280 | ₩46,414 | ₩46,280 | ₩46,326 | +0.10% | 3.2천 |
|---|
| 2026.01.15 | ₩46,401 | ₩46,522 | ₩46,321 | ₩46,321 | -0.17% | 1천 |
|---|
| 2026.01.14 | ₩46,039 | ₩46,173 | ₩46,012 | ₩46,153 | +0.25% | 2.4천 |
|---|
| 2026.01.13 | ₩46,247 | ₩46,307 | ₩46,146 | ₩46,249 | +0.01% | 5.3천 |
|---|
| 2026.01.12 | ₩46,213 | ₩46,295 | ₩46,213 | ₩46,295 | +0.18% | 1천 |
|---|
| 2026.01.09 | ₩46,200 | ₩46,215 | ₩46,193 | ₩46,215 | +0.03% | 1.1천 |
|---|
| 2026.01.08 | ₩45,818 | ₩45,918 | ₩45,818 | ₩45,893 | +0.16% | 1천 |
|---|
| 2026.01.07 | ₩45,878 | ₩45,879 | ₩45,878 | ₩45,879 | +0.00% | 500 |
|---|
| 2026.01.06 | ₩45,905 | ₩48,071 | ₩45,865 | ₩46,039 | +0.29% | 3.1천 |
|---|
| 2026.01.05 | ₩45,677 | ₩45,851 | ₩45,677 | ₩45,736 | +0.13% | 7.6천 |
|---|
| 2026.01.02 | ₩45,275 | ₩45,342 | ₩45,087 | ₩45,248 | -0.06% | 3.4천 |
|---|
| 2025.12.31 | ₩45,288 | ₩45,301 | ₩45,131 | ₩45,131 | -0.35% | 4.6천 |
|---|
| 2025.12.30 | ₩46,468 | ₩46,504 | ₩46,468 | ₩46,504 | +0.08% | 700 |
|---|
| 2025.12.29 | ₩46,439 | ₩46,520 | ₩46,402 | ₩46,520 | +0.18% | 4.6천 |
|---|
| 2025.12.26 | ₩46,669 | ₩46,696 | ₩46,642 | ₩46,649 | -0.04% | 2.5천 |
|---|
| 2025.12.24 | ₩46,602 | ₩46,689 | ₩46,589 | ₩46,689 | +0.19% | 3.2천 |
|---|
| 2025.12.23 | ₩46,240 | ₩46,538 | ₩46,240 | ₩46,538 | +0.64% | 2.2천 |
|---|
| 2025.12.22 | ₩46,294 | ₩46,481 | ₩46,294 | ₩46,388 | +0.20% | 5.8천 |
|---|
| 2025.12.19 | ₩45,851 | ₩46,200 | ₩45,851 | ₩46,160 | +0.67% | 1천 |
|---|
| 2025.12.18 | ₩45,958 | ₩45,999 | ₩45,730 | ₩45,744 | -0.47% | 6.1천 |
|---|
| 2025.12.17 | ₩45,730 | ₩45,730 | ₩45,509 | ₩45,509 | -0.48% | 1.4천 |
|---|
| 2025.12.16 | ₩46,616 | ₩46,616 | ₩45,811 | ₩45,999 | -1.32% | 1.7천 |
|---|
| 2025.12.15 | ₩45,999 | ₩46,087 | ₩45,999 | ₩46,003 | +0.01% | 2.2천 |
|---|
| 2025.12.12 | ₩46,589 | ₩46,589 | ₩46,026 | ₩46,026 | -1.21% | 3.9천 |
|---|
| 2025.12.11 | ₩46,429 | ₩46,549 | ₩46,429 | ₩46,549 | +0.26% | 1천 |
|---|
| 2025.12.10 | ₩46,133 | ₩46,447 | ₩46,012 | ₩46,447 | +0.68% | 1.4천 |
|---|
| 2025.12.09 | ₩46,200 | ₩46,200 | ₩46,026 | ₩46,036 | -0.35% | 2.5천 |
|---|
| 2025.12.08 | ₩45,985 | ₩46,043 | ₩45,945 | ₩46,015 | +0.06% | 2천 |
|---|
| 2025.12.05 | ₩46,280 | ₩46,280 | ₩46,170 | ₩46,170 | -0.24% | 200 |
|---|
| 2025.12.04 | ₩46,138 | ₩46,138 | ₩46,119 | ₩46,119 | -0.04% | 1.1천 |
|---|
| 2025.12.03 | ₩45,972 | ₩46,161 | ₩45,972 | ₩46,161 | +0.41% | 3.1천 |
|---|
| 2025.12.02 | ₩46,012 | ₩46,012 | ₩45,838 | ₩45,918 | -0.20% | 8.3천 |
|---|
| 2025.12.01 | ₩45,771 | ₩45,999 | ₩45,717 | ₩45,836 | +0.14% | 1.4만 |
|---|
| 2025.11.28 | ₩45,956 | ₩45,956 | ₩45,956 | ₩45,956 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩45,811 | ₩45,905 | ₩45,811 | ₩45,858 | +0.10% | 3.4천 |
|---|
| 2025.11.25 | ₩45,288 | ₩45,520 | ₩45,154 | ₩45,520 | +0.51% | 1.2천 |
|---|
| 2025.11.24 | ₩44,899 | ₩45,064 | ₩44,899 | ₩45,064 | +0.37% | 6.3천 |
|---|
| 2025.11.21 | ₩44,532 | ₩44,532 | ₩44,532 | ₩44,532 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩45,127 | ₩45,261 | ₩44,086 | ₩44,086 | -2.31% | 5.5천 |
|---|
| 2025.11.19 | ₩44,647 | ₩44,647 | ₩44,647 | ₩44,647 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩44,363 | ₩44,832 | ₩44,363 | ₩44,612 | +0.56% | 800 |
|---|
| 2025.11.17 | ₩45,261 | ₩45,315 | ₩44,738 | ₩44,798 | -1.02% | 5.4천 |
|---|
| 2025.11.14 | ₩44,765 | ₩45,355 | ₩41,023 | ₩45,248 | +1.08% | 2.4천 |
|---|
| 2025.11.13 | ₩45,275 | ₩45,275 | ₩45,275 | ₩45,275 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩45,918 | ₩46,012 | ₩45,918 | ₩45,972 | +0.12% | 2.9천 |
|---|
| 2025.11.11 | ₩45,791 | ₩45,958 | ₩45,791 | ₩45,895 | +0.23% | 700 |
|---|
| 2025.11.10 | ₩45,315 | ₩45,831 | ₩45,315 | ₩45,784 | +1.04% | 4.2천 |
|---|
| 2025.11.07 | ₩44,497 | ₩45,285 | ₩44,497 | ₩45,285 | +1.77% | 3.3천 |
|---|
| 2025.11.06 | ₩45,288 | ₩45,288 | ₩45,198 | ₩45,198 | -0.20% | 300 |
|---|
| 2025.11.05 | ₩45,006 | ₩45,722 | ₩45,006 | ₩45,594 | +1.31% | 300 |
|---|
| 2025.11.04 | ₩45,415 | ₩45,476 | ₩45,399 | ₩45,399 | -0.04% | 400 |
|---|
| 2025.11.03 | ₩45,838 | ₩45,886 | ₩45,838 | ₩45,886 | +0.11% | 300 |
|---|
| 2025.10.31 | ₩45,650 | ₩45,945 | ₩45,637 | ₩45,844 | +0.43% | 2.8천 |
|---|
| 2025.10.30 | ₩45,865 | ₩45,932 | ₩45,709 | ₩45,709 | -0.34% | 1천 |
|---|
| 2025.10.29 | ₩45,932 | ₩46,292 | ₩45,932 | ₩46,062 | +0.28% | 3.7천 |
|---|
| 2025.10.28 | ₩46,193 | ₩46,272 | ₩46,133 | ₩46,211 | +0.04% | 1.9천 |
|---|
| 2025.10.27 | ₩46,066 | ₩46,203 | ₩46,066 | ₩46,203 | +0.30% | 5.5천 |
|---|
| 2025.10.24 | ₩45,757 | ₩45,875 | ₩45,757 | ₩45,819 | +0.13% | 2.5천 |
|---|
| 2025.10.23 | ₩45,368 | ₩45,556 | ₩45,368 | ₩45,548 | +0.40% | 700 |
|---|
| 2025.10.22 | ₩45,275 | ₩45,275 | ₩45,040 | ₩45,268 | -0.01% | 3.8천 |
|---|
| 2025.10.21 | ₩45,435 | ₩45,525 | ₩45,435 | ₩45,505 | +0.15% | 1.1천 |
|---|
| 2025.10.20 | ₩45,395 | ₩45,524 | ₩45,395 | ₩45,524 | +0.28% | 6.9천 |
|---|
| 2025.10.17 | ₩44,899 | ₩45,167 | ₩44,819 | ₩45,110 | +0.47% | 8.3만 |
|---|
| 2025.10.16 | ₩45,207 | ₩45,328 | ₩44,872 | ₩44,946 | -0.58% | 2.8천 |
|---|
| 2025.10.15 | ₩45,288 | ₩45,288 | ₩44,852 | ₩45,079 | -0.46% | 2.8천 |
|---|
| 2025.10.14 | ₩44,926 | ₩45,114 | ₩44,870 | ₩44,907 | -0.04% | 3만 |
|---|
| 2025.10.13 | ₩44,416 | ₩44,872 | ₩44,416 | ₩44,872 | +1.03% | 2.2천 |
|---|
| 2025.10.10 | ₩44,258 | ₩44,258 | ₩44,258 | ₩44,258 | 0.00% | 100 |
|---|