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 | ₩49,570 | ₩49,677 | ₩49,529 | ₩49,613 | +0.09% | 3.4천 |
| 2026.10.08 | ₩49,275 | ₩49,476 | ₩49,194 | ₩49,389 | +0.23% | 3.2천 |
| 2026.10.07 | ₩49,516 | ₩49,717 | ₩49,509 | ₩49,717 | +0.41% | 3.9천 |
| 2026.10.06 | ₩49,959 | ₩50,039 | ₩49,959 | ₩50,039 | +0.16% | 700 |
| 2026.10.05 | ₩49,704 | ₩49,798 | ₩49,664 | ₩49,751 | +0.09% | 2.3천 |
| 2026.10.02 | ₩49,610 | ₩49,771 | ₩49,550 | ₩49,642 | +0.06% | 5.2천 |
| 2026.10.01 | ₩48,926 | ₩49,449 | ₩48,926 | ₩49,449 | +1.07% | 2.9천 |
| 2026.09.30 | ₩49,288 | ₩49,468 | ₩49,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,205 |
| -0.17% |
| 1.1만 |
| 2026.09.29 | ₩49,731 | ₩49,731 | ₩46,942 | ₩49,382 | -0.70% | 1.4만 |
|---|
| 2026.09.28 | ₩49,448 | ₩49,448 | ₩49,402 | ₩49,436 | -0.02% | 3.2천 |
|---|
| 2026.09.25 | ₩49,556 | ₩49,717 | ₩49,556 | ₩49,677 | +0.24% | 7.9천 |
|---|
| 2026.09.24 | ₩49,524 | ₩49,524 | ₩49,524 | ₩49,524 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩49,784 | ₩49,784 | ₩49,637 | ₩49,637 | -0.30% | 200 |
|---|
| 2026.09.22 | ₩49,784 | ₩50,133 | ₩49,784 | ₩50,125 | +0.68% | 1.9만 |
|---|
| 2026.09.21 | ₩49,858 | ₩49,972 | ₩49,838 | ₩49,972 | +0.23% | 1.3천 |
|---|
| 2026.09.18 | ₩49,161 | ₩49,307 | ₩49,073 | ₩49,307 | +0.30% | 3.6천 |
|---|
| 2026.09.17 | ₩49,402 | ₩49,402 | ₩49,342 | ₩49,390 | -0.02% | 1천 |
|---|
| 2026.09.16 | ₩49,020 | ₩49,221 | ₩48,883 | ₩48,883 | -0.28% | 9.9천 |
|---|
| 2026.09.15 | ₩49,100 | ₩49,100 | ₩48,939 | ₩49,013 | -0.18% | 900 |
|---|
| 2026.09.14 | ₩49,194 | ₩49,395 | ₩49,100 | ₩49,250 | +0.11% | 2.6천 |
|---|
| 2026.09.11 | ₩49,489 | ₩49,690 | ₩49,489 | ₩49,588 | +0.20% | 6.5천 |
|---|
| 2026.09.10 | ₩49,114 | ₩49,322 | ₩49,114 | ₩49,150 | +0.07% | 2.3천 |
|---|
| 2026.09.09 | ₩49,724 | ₩49,764 | ₩49,563 | ₩49,570 | -0.31% | 3.8천 |
|---|
| 2026.09.08 | ₩50,032 | ₩50,066 | ₩49,875 | ₩49,875 | -0.31% | 4.6천 |
|---|
| 2026.09.04 | ₩50,026 | ₩50,120 | ₩49,985 | ₩50,055 | +0.06% | 1.5천 |
|---|
| 2026.09.03 | ₩50,032 | ₩50,073 | ₩50,032 | ₩50,032 | 0.00% | 2천 |
|---|
| 2026.09.02 | ₩49,523 | ₩49,677 | ₩49,523 | ₩49,677 | +0.31% | 5천 |
|---|
| 2026.09.01 | ₩49,476 | ₩49,476 | ₩49,331 | ₩49,427 | -0.10% | 400 |
|---|
| 2026.08.31 | ₩49,824 | ₩49,892 | ₩49,757 | ₩49,892 | +0.13% | 7.1천 |
|---|
| 2026.08.28 | ₩50,267 | ₩52,426 | ₩49,892 | ₩49,956 | -0.62% | 1.2만 |
|---|
| 2026.08.27 | ₩49,985 | ₩50,200 | ₩49,985 | ₩50,179 | +0.39% | 2.8천 |
|---|
| 2026.08.26 | ₩50,052 | ₩50,052 | ₩49,984 | ₩49,984 | -0.14% | 3.1천 |
|---|
| 2026.08.25 | ₩49,892 | ₩49,993 | ₩49,878 | ₩49,993 | +0.20% | 5.7천 |
|---|
| 2026.08.24 | ₩49,690 | ₩49,831 | ₩49,690 | ₩49,792 | +0.21% | 3.4천 |
|---|
| 2026.08.21 | ₩50,294 | ₩50,294 | ₩50,026 | ₩50,065 | -0.46% | 1.1만 |
|---|
| 2026.08.20 | ₩50,133 | ₩50,133 | ₩49,810 | ₩49,810 | -0.64% | 8천 |
|---|
| 2026.08.19 | ₩50,629 | ₩50,629 | ₩50,079 | ₩50,116 | -1.01% | 4.1천 |
|---|
| 2026.08.18 | ₩50,334 | ₩50,334 | ₩50,082 | ₩50,082 | -0.50% | 7.5천 |
|---|
| 2026.08.17 | ₩50,804 | ₩50,857 | ₩50,647 | ₩50,647 | -0.31% | 7.4천 |
|---|
| 2026.08.14 | ₩51,112 | ₩51,112 | ₩50,616 | ₩50,707 | -0.79% | 8.9천 |
|---|
| 2026.08.13 | ₩50,723 | ₩50,723 | ₩50,602 | ₩50,671 | -0.10% | 2.9천 |
|---|
| 2026.08.12 | ₩50,441 | ₩50,495 | ₩50,381 | ₩50,432 | -0.02% | 5.2천 |
|---|
| 2026.08.11 | ₩50,267 | ₩50,307 | ₩50,133 | ₩50,157 | -0.22% | 3천 |
|---|
| 2026.08.10 | ₩50,227 | ₩50,227 | ₩50,172 | ₩50,172 | -0.11% | 3.5천 |
|---|
| 2026.08.07 | ₩50,309 | ₩50,309 | ₩50,309 | ₩50,309 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,985 | ₩49,985 | ₩49,851 | ₩49,851 | -0.27% | 300 |
|---|
| 2026.08.05 | ₩50,079 | ₩50,079 | ₩49,945 | ₩49,945 | -0.27% | 700 |
|---|
| 2026.08.04 | ₩49,784 | ₩50,207 | ₩49,784 | ₩50,142 | +0.72% | 1.3천 |
|---|
| 2026.08.03 | ₩49,115 | ₩49,489 | ₩49,115 | ₩49,489 | +0.76% | 2.9천 |
|---|
| 2026.07.31 | ₩48,605 | ₩48,859 | ₩48,605 | ₩48,853 | +0.51% | 500 |
|---|
| 2026.07.30 | ₩48,336 | ₩48,765 | ₩48,336 | ₩48,734 | +0.82% | 6.5천 |
|---|
| 2026.07.29 | ₩48,054 | ₩48,316 | ₩47,893 | ₩47,893 | -0.33% | 800 |
|---|
| 2026.07.28 | ₩48,255 | ₩48,525 | ₩48,255 | ₩48,455 | +0.41% | 700 |
|---|
| 2026.07.27 | ₩48,309 | ₩48,542 | ₩48,309 | ₩48,542 | +0.48% | 2.6천 |
|---|
| 2026.07.24 | ₩48,765 | ₩48,765 | ₩48,489 | ₩48,489 | -0.57% | 2.1천 |
|---|
| 2026.07.23 | ₩48,631 | ₩48,631 | ₩48,456 | ₩48,545 | -0.18% | 2천 |
|---|
| 2026.07.22 | ₩49,073 | ₩49,087 | ₩49,033 | ₩49,067 | -0.01% | 2.1천 |
|---|
| 2026.07.21 | ₩49,127 | ₩49,154 | ₩49,073 | ₩49,128 | +0.00% | 4.1천 |
|---|
| 2026.07.20 | ₩48,580 | ₩48,580 | ₩48,580 | ₩48,580 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩48,403 | ₩48,805 | ₩48,403 | ₩48,765 | +0.75% | 1.7천 |
|---|
| 2026.07.16 | ₩49,114 | ₩49,114 | ₩49,020 | ₩49,060 | -0.11% | 4.3천 |
|---|
| 2026.07.15 | ₩49,382 | ₩49,382 | ₩49,127 | ₩49,360 | -0.04% | 3.5천 |
|---|
| 2026.07.14 | ₩49,277 | ₩49,382 | ₩49,277 | ₩49,343 | +0.13% | 700 |
|---|
| 2026.07.13 | ₩49,006 | ₩49,047 | ₩48,985 | ₩48,985 | -0.04% | 1.2천 |
|---|
| 2026.07.10 | ₩49,528 | ₩49,528 | ₩49,528 | ₩49,528 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩49,355 | ₩49,436 | ₩49,355 | ₩49,419 | +0.13% | 700 |
|---|
| 2026.07.08 | ₩48,912 | ₩48,997 | ₩48,658 | ₩48,997 | +0.17% | 1.7천 |
|---|
| 2026.07.07 | ₩49,288 | ₩49,323 | ₩49,087 | ₩49,169 | -0.24% | 1.7천 |
|---|
| 2026.07.06 | ₩49,673 | ₩49,673 | ₩49,673 | ₩49,673 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩49,643 | ₩49,643 | ₩49,107 | ₩49,328 | -0.63% | 800 |
|---|
| 2026.07.01 | ₩49,657 | ₩49,657 | ₩49,432 | ₩49,432 | -0.45% | 1.1천 |
|---|
| 2026.06.30 | ₩49,637 | ₩49,862 | ₩49,637 | ₩49,862 | +0.45% | 600 |
|---|
| 2026.06.29 | ₩49,033 | ₩49,445 | ₩49,033 | ₩49,445 | +0.84% | 3.5천 |
|---|
| 2026.06.26 | ₩49,181 | ₩49,181 | ₩48,993 | ₩49,030 | -0.31% | 2.8천 |
|---|
| 2026.06.25 | ₩49,248 | ₩49,248 | ₩49,194 | ₩49,194 | -0.11% | 200 |
|---|
| 2026.06.24 | ₩48,993 | ₩49,208 | ₩48,845 | ₩48,908 | -0.17% | 9.7천 |
|---|
| 2026.06.23 | ₩49,020 | ₩49,167 | ₩48,977 | ₩48,977 | -0.09% | 1.9천 |
|---|
| 2026.06.22 | ₩49,811 | ₩49,837 | ₩49,757 | ₩49,837 | +0.05% | 1천 |
|---|
| 2026.06.18 | ₩49,677 | ₩49,883 | ₩49,677 | ₩49,883 | +0.42% | 2.7천 |
|---|
| 2026.06.17 | ₩49,824 | ₩49,925 | ₩49,232 | ₩49,232 | -1.19% | 1.4만 |
|---|
| 2026.06.16 | ₩50,200 | ₩50,200 | ₩49,704 | ₩49,704 | -0.99% | 2.6천 |
|---|
| 2026.06.15 | ₩49,999 | ₩50,063 | ₩49,960 | ₩49,960 | -0.08% | 2.2천 |
|---|
| 2026.06.12 | ₩49,127 | ₩49,362 | ₩49,127 | ₩49,339 | +0.43% | 1.2천 |
|---|
| 2026.06.11 | ₩48,403 | ₩49,102 | ₩48,215 | ₩49,102 | +1.44% | 4.2천 |
|---|
| 2026.06.10 | ₩48,550 | ₩48,550 | ₩47,999 | ₩47,999 | -1.14% | 900 |
|---|
| 2026.06.09 | ₩49,114 | ₩49,114 | ₩47,960 | ₩48,580 | -1.09% | 1.8만 |
|---|
| 2026.06.08 | ₩48,785 | ₩48,859 | ₩48,675 | ₩48,675 | -0.23% | 5천 |
|---|
| 2026.06.05 | ₩49,127 | ₩49,194 | ₩48,412 | ₩48,412 | -1.46% | 1.5천 |
|---|
| 2026.06.04 | ₩49,556 | ₩49,792 | ₩49,556 | ₩49,767 | +0.42% | 5.8천 |
|---|
| 2026.06.03 | ₩50,964 | ₩50,964 | ₩49,637 | ₩49,724 | -2.43% | 4.4천 |
|---|
| 2026.06.02 | ₩49,851 | ₩49,945 | ₩49,798 | ₩49,913 | +0.12% | 1.1만 |
|---|
| 2026.06.01 | ₩49,527 | ₩49,771 | ₩49,527 | ₩49,731 | +0.41% | 6.9천 |
|---|
| 2026.05.29 | ₩49,529 | ₩49,583 | ₩49,529 | ₩49,564 | +0.07% | 1.1천 |
|---|
| 2026.05.28 | ₩49,127 | ₩49,476 | ₩49,127 | ₩49,456 | +0.67% | 5천 |
|---|
| 2026.05.27 | ₩49,261 | ₩49,283 | ₩49,208 | ₩49,283 | +0.04% | 3.4천 |
|---|
| 2026.05.26 | ₩49,342 | ₩49,385 | ₩49,261 | ₩49,385 | +0.09% | 2.7천 |
|---|
| 2026.05.22 | ₩48,832 | ₩48,966 | ₩48,798 | ₩48,798 | -0.07% | 1만 |
|---|
| 2026.05.21 | ₩48,403 | ₩48,805 | ₩48,322 | ₩48,674 | +0.56% | 1.6만 |
|---|
| 2026.05.20 | ₩48,389 | ₩48,577 | ₩48,389 | ₩48,530 | +0.29% | 5.9천 |
|---|
| 2026.05.19 | ₩47,848 | ₩47,853 | ₩47,829 | ₩47,829 | -0.04% | 4.7천 |
|---|
| 2026.05.18 | ₩48,094 | ₩48,113 | ₩48,094 | ₩48,113 | +0.04% | 600 |
|---|
| 2026.05.15 | ₩48,161 | ₩48,296 | ₩48,148 | ₩48,148 | -0.03% | 6.6천 |
|---|
| 2026.05.14 | ₩48,819 | ₩48,980 | ₩48,785 | ₩48,835 | +0.03% | 6천 |
|---|
| 2026.05.13 | ₩48,497 | ₩48,698 | ₩48,497 | ₩48,686 | +0.39% | 900 |
|---|
| 2026.05.12 | ₩48,202 | ₩48,400 | ₩48,007 | ₩48,400 | +0.41% | 4천 |
|---|
| 2026.05.11 | ₩48,718 | ₩48,805 | ₩48,674 | ₩48,674 | -0.09% | 900 |
|---|
| 2026.05.08 | ₩48,668 | ₩48,668 | ₩48,604 | ₩48,643 | -0.05% | 500 |
|---|
| 2026.05.07 | ₩48,698 | ₩48,698 | ₩48,124 | ₩48,124 | -1.18% | 3.4만 |
|---|
| 2026.05.06 | ₩48,322 | ₩48,524 | ₩48,322 | ₩48,515 | +0.40% | 5.9천 |
|---|
| 2026.05.05 | ₩47,558 | ₩47,763 | ₩47,558 | ₩47,660 | +0.21% | 5.8천 |
|---|
| 2026.05.04 | ₩47,357 | ₩47,464 | ₩47,156 | ₩47,184 | -0.37% | 8.8천 |
|---|
| 2026.05.01 | ₩47,558 | ₩47,638 | ₩47,410 | ₩47,416 | -0.30% | 1.6만 |
|---|
| 2026.04.30 | ₩46,860 | ₩47,330 | ₩46,860 | ₩47,290 | +0.92% | 4.7천 |
|---|
| 2026.04.29 | ₩46,539 | ₩46,635 | ₩46,539 | ₩46,635 | +0.21% | 2.9천 |
|---|
| 2026.04.28 | ₩46,700 | ₩46,834 | ₩46,646 | ₩46,773 | +0.16% | 5.2천 |
|---|
| 2026.04.27 | ₩47,075 | ₩47,094 | ₩47,008 | ₩47,094 | +0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩46,807 | ₩47,075 | ₩46,767 | ₩47,075 | +0.57% | 4.9천 |
|---|
| 2026.04.23 | ₩46,834 | ₩46,834 | ₩46,702 | ₩46,718 | -0.25% | 1.5천 |
|---|
| 2026.04.22 | ₩46,800 | ₩46,906 | ₩46,793 | ₩46,906 | +0.23% | 2천 |
|---|
| 2026.04.21 | ₩47,102 | ₩47,102 | ₩46,614 | ₩46,614 | -1.04% | 9.7천 |
|---|
| 2026.04.20 | ₩46,974 | ₩46,974 | ₩46,970 | ₩46,970 | -0.01% | 400 |
|---|
| 2026.04.17 | ₩47,082 | ₩47,223 | ₩47,032 | ₩47,032 | -0.11% | 3.2천 |
|---|
| 2026.04.16 | ₩46,458 | ₩46,458 | ₩46,404 | ₩46,457 | -0.00% | 700 |
|---|
| 2026.04.15 | ₩46,337 | ₩46,404 | ₩46,311 | ₩46,391 | +0.12% | 2.3천 |
|---|
| 2026.04.14 | ₩46,083 | ₩46,713 | ₩46,083 | ₩46,325 | +0.53% | 1.5만 |
|---|
| 2026.04.13 | ₩45,385 | ₩46,034 | ₩45,385 | ₩46,034 | +1.43% | 7천 |
|---|
| 2026.04.10 | ₩45,848 | ₩45,848 | ₩45,726 | ₩45,726 | -0.27% | 200 |
|---|
| 2026.04.09 | ₩45,680 | ₩45,828 | ₩45,680 | ₩45,785 | +0.23% | 3.8천 |
|---|
| 2026.04.08 | ₩45,704 | ₩45,704 | ₩45,704 | ₩45,704 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩44,420 | ₩44,634 | ₩44,420 | ₩44,445 | +0.06% | 1.8천 |
|---|
| 2026.04.06 | ₩44,567 | ₩44,862 | ₩44,567 | ₩44,862 | +0.66% | 1.6천 |
|---|
| 2026.04.02 | ₩44,661 | ₩44,661 | ₩44,513 | ₩44,615 | -0.10% | 2천 |
|---|
| 2026.04.01 | ₩44,741 | ₩44,889 | ₩44,634 | ₩44,662 | -0.18% | 3.7천 |
|---|
| 2026.03.31 | ₩44,259 | ₩44,315 | ₩44,259 | ₩44,315 | +0.13% | 400 |
|---|
| 2026.03.30 | ₩43,628 | ₩43,628 | ₩43,466 | ₩43,466 | -0.37% | 800 |
|---|
| 2026.03.27 | ₩43,508 | ₩43,615 | ₩43,508 | ₩43,615 | +0.25% | 3.3천 |
|---|
| 2026.03.26 | ₩44,296 | ₩44,296 | ₩44,082 | ₩44,082 | -0.48% | 1.4천 |
|---|
| 2026.03.25 | ₩44,937 | ₩44,937 | ₩44,782 | ₩44,826 | -0.25% | 800 |
|---|
| 2026.03.24 | ₩44,607 | ₩44,607 | ₩44,460 | ₩44,504 | -0.23% | 900 |
|---|
| 2026.03.23 | ₩44,728 | ₩44,782 | ₩44,661 | ₩44,661 | -0.15% | 500 |
|---|
| 2026.03.20 | ₩44,084 | ₩44,131 | ₩43,973 | ₩43,973 | -0.25% | 500 |
|---|
| 2026.03.19 | ₩44,352 | ₩44,863 | ₩44,352 | ₩44,863 | +1.15% | 700 |
|---|
| 2026.03.18 | ₩45,057 | ₩45,057 | ₩44,902 | ₩44,902 | -0.34% | 100 |
|---|
| 2026.03.17 | ₩45,519 | ₩45,533 | ₩45,372 | ₩45,413 | -0.23% | 6천 |
|---|
| 2026.03.16 | ₩45,239 | ₩45,287 | ₩45,089 | ₩45,215 | -0.05% | 6.8천 |
|---|
| 2026.03.13 | ₩44,862 | ₩44,916 | ₩44,709 | ₩44,709 | -0.34% | 2.1천 |
|---|
| 2026.03.12 | ₩44,933 | ₩44,933 | ₩44,933 | ₩44,933 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩45,680 | ₩45,720 | ₩45,519 | ₩45,670 | -0.02% | 1.6만 |
|---|
| 2026.03.10 | ₩46,042 | ₩46,042 | ₩45,737 | ₩45,737 | -0.66% | 2천 |
|---|
| 2026.03.09 | ₩45,806 | ₩45,806 | ₩45,806 | ₩45,806 | 0.00% | 400 |
|---|
| 2026.03.06 | ₩45,439 | ₩45,439 | ₩45,425 | ₩45,425 | -0.03% | 1.1천 |
|---|
| 2026.03.05 | ₩45,881 | ₩46,014 | ₩45,722 | ₩46,014 | +0.29% | 6.1천 |
|---|
| 2026.03.04 | ₩46,398 | ₩46,606 | ₩46,398 | ₩46,506 | +0.23% | 1천 |
|---|
| 2026.03.03 | ₩46,056 | ₩46,290 | ₩46,056 | ₩46,139 | +0.18% | 1천 |
|---|
| 2026.03.02 | ₩46,700 | ₩46,911 | ₩46,606 | ₩46,911 | +0.45% | 3.7천 |
|---|
| 2026.02.27 | ₩46,924 | ₩46,925 | ₩46,860 | ₩46,925 | +0.00% | 3.4천 |
|---|
| 2026.02.26 | ₩46,956 | ₩47,127 | ₩46,956 | ₩47,127 | +0.37% | 700 |
|---|
| 2026.02.25 | ₩47,035 | ₩47,248 | ₩47,035 | ₩47,248 | +0.45% | 1.7천 |
|---|
| 2026.02.24 | ₩46,753 | ₩46,866 | ₩46,753 | ₩46,866 | +0.24% | 300 |
|---|
| 2026.02.23 | ₩46,572 | ₩46,573 | ₩46,492 | ₩46,555 | -0.04% | 1.8천 |
|---|
| 2026.02.20 | ₩46,992 | ₩46,992 | ₩46,992 | ₩46,992 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩46,592 | ₩46,700 | ₩46,579 | ₩46,694 | +0.22% | 5.7천 |
|---|
| 2026.02.18 | ₩46,901 | ₩46,933 | ₩46,726 | ₩46,783 | -0.25% | 1천 |
|---|
| 2026.02.17 | ₩46,190 | ₩46,632 | ₩46,190 | ₩46,575 | +0.83% | 2.1천 |
|---|
| 2026.02.13 | ₩46,579 | ₩46,579 | ₩46,579 | ₩46,579 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩46,995 | ₩47,082 | ₩46,450 | ₩46,450 | -1.16% | 1.1천 |
|---|
| 2026.02.11 | ₩46,906 | ₩47,016 | ₩46,906 | ₩47,016 | +0.23% | 900 |
|---|
| 2026.02.10 | ₩46,902 | ₩46,956 | ₩46,901 | ₩46,902 | 0.00% | 1.9천 |
|---|
| 2026.02.09 | ₩47,048 | ₩47,048 | ₩46,914 | ₩46,914 | -0.29% | 3.4천 |
|---|
| 2026.02.06 | ₩46,404 | ₩46,659 | ₩46,404 | ₩46,646 | +0.52% | 1.5천 |
|---|
| 2026.02.05 | ₩45,743 | ₩45,743 | ₩45,743 | ₩45,743 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩46,217 | ₩46,290 | ₩46,123 | ₩46,123 | -0.20% | 3.7천 |
|---|
| 2026.02.03 | ₩46,150 | ₩46,270 | ₩46,150 | ₩46,270 | +0.26% | 300 |
|---|
| 2026.02.02 | ₩46,539 | ₩46,552 | ₩46,431 | ₩46,508 | -0.07% | 1.1천 |
|---|
| 2026.01.30 | ₩46,391 | ₩46,391 | ₩46,168 | ₩46,190 | -0.43% | 1.1천 |
|---|
| 2026.01.29 | ₩46,418 | ₩46,539 | ₩46,297 | ₩46,539 | +0.26% | 3.2천 |
|---|
| 2026.01.28 | ₩46,606 | ₩46,675 | ₩46,553 | ₩46,675 | +0.15% | 7.1천 |
|---|
| 2026.01.27 | ₩46,693 | ₩46,767 | ₩46,673 | ₩46,702 | +0.02% | 3천 |
|---|
| 2026.01.26 | ₩46,391 | ₩46,525 | ₩46,391 | ₩46,434 | +0.09% | 1.5천 |
|---|
| 2026.01.23 | ₩46,316 | ₩46,316 | ₩46,316 | ₩46,316 | 0.00% | 400 |
|---|
| 2026.01.22 | ₩46,217 | ₩46,379 | ₩46,217 | ₩46,317 | +0.22% | 900 |
|---|
| 2026.01.21 | ₩45,928 | ₩46,190 | ₩45,788 | ₩46,164 | +0.51% | 3.3천 |
|---|
| 2026.01.20 | ₩45,747 | ₩45,868 | ₩45,636 | ₩45,636 | -0.24% | 2.2천 |
|---|
| 2026.01.16 | ₩46,284 | ₩46,418 | ₩46,284 | ₩46,329 | +0.10% | 3.2천 |
|---|
| 2026.01.15 | ₩46,404 | ₩46,525 | ₩46,324 | ₩46,324 | -0.17% | 1천 |
|---|
| 2026.01.14 | ₩46,042 | ₩46,176 | ₩46,016 | ₩46,156 | +0.25% | 2.4천 |
|---|
| 2026.01.13 | ₩46,250 | ₩46,311 | ₩46,150 | ₩46,253 | +0.01% | 5.3천 |
|---|
| 2026.01.12 | ₩46,217 | ₩46,299 | ₩46,217 | ₩46,299 | +0.18% | 1천 |
|---|
| 2026.01.09 | ₩46,203 | ₩46,218 | ₩46,197 | ₩46,218 | +0.03% | 1.1천 |
|---|
| 2026.01.08 | ₩45,821 | ₩45,922 | ₩45,821 | ₩45,896 | +0.16% | 1천 |
|---|
| 2026.01.07 | ₩45,881 | ₩45,883 | ₩45,881 | ₩45,883 | +0.00% | 500 |
|---|
| 2026.01.06 | ₩45,908 | ₩48,074 | ₩45,868 | ₩46,042 | +0.29% | 3.1천 |
|---|
| 2026.01.05 | ₩45,680 | ₩45,855 | ₩45,680 | ₩45,739 | +0.13% | 7.6천 |
|---|
| 2026.01.02 | ₩45,278 | ₩45,345 | ₩45,090 | ₩45,251 | -0.06% | 3.4천 |
|---|
| 2025.12.31 | ₩45,291 | ₩45,305 | ₩45,134 | ₩45,134 | -0.35% | 4.6천 |
|---|
| 2025.12.30 | ₩46,472 | ₩46,508 | ₩46,472 | ₩46,508 | +0.08% | 700 |
|---|
| 2025.12.29 | ₩46,442 | ₩46,524 | ₩46,406 | ₩46,524 | +0.18% | 4.6천 |
|---|
| 2025.12.26 | ₩46,673 | ₩46,700 | ₩46,646 | ₩46,653 | -0.04% | 2.5천 |
|---|
| 2025.12.24 | ₩46,606 | ₩46,693 | ₩46,592 | ₩46,693 | +0.19% | 3.2천 |
|---|
| 2025.12.23 | ₩46,244 | ₩46,541 | ₩46,244 | ₩46,541 | +0.64% | 2.2천 |
|---|
| 2025.12.22 | ₩46,297 | ₩46,485 | ₩46,297 | ₩46,391 | +0.20% | 5.8천 |
|---|
| 2025.12.19 | ₩45,855 | ₩46,203 | ₩45,855 | ₩46,163 | +0.67% | 1천 |
|---|
| 2025.12.18 | ₩45,962 | ₩46,002 | ₩45,734 | ₩45,747 | -0.47% | 6.1천 |
|---|
| 2025.12.17 | ₩45,734 | ₩45,734 | ₩45,513 | ₩45,513 | -0.48% | 1.4천 |
|---|
| 2025.12.16 | ₩46,619 | ₩46,619 | ₩45,814 | ₩46,002 | -1.32% | 1.7천 |
|---|
| 2025.12.15 | ₩46,002 | ₩46,091 | ₩46,002 | ₩46,006 | +0.01% | 2.2천 |
|---|
| 2025.12.12 | ₩46,592 | ₩46,592 | ₩46,029 | ₩46,029 | -1.21% | 3.9천 |
|---|
| 2025.12.11 | ₩46,433 | ₩46,552 | ₩46,433 | ₩46,552 | +0.26% | 1천 |
|---|
| 2025.12.10 | ₩46,136 | ₩46,450 | ₩46,016 | ₩46,450 | +0.68% | 1.4천 |
|---|
| 2025.12.09 | ₩46,203 | ₩46,203 | ₩46,029 | ₩46,040 | -0.35% | 2.5천 |
|---|
| 2025.12.08 | ₩45,989 | ₩46,046 | ₩45,948 | ₩46,018 | +0.06% | 2천 |
|---|
| 2025.12.05 | ₩46,284 | ₩46,284 | ₩46,174 | ₩46,174 | -0.24% | 200 |
|---|
| 2025.12.04 | ₩46,142 | ₩46,142 | ₩46,123 | ₩46,123 | -0.04% | 1.1천 |
|---|
| 2025.12.03 | ₩45,975 | ₩46,164 | ₩45,975 | ₩46,164 | +0.41% | 3.1천 |
|---|
| 2025.12.02 | ₩46,016 | ₩46,016 | ₩45,841 | ₩45,922 | -0.20% | 8.3천 |
|---|
| 2025.12.01 | ₩45,774 | ₩46,002 | ₩45,720 | ₩45,840 | +0.14% | 1.4만 |
|---|
| 2025.11.28 | ₩45,959 | ₩45,959 | ₩45,959 | ₩45,959 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩45,814 | ₩45,908 | ₩45,814 | ₩45,861 | +0.10% | 3.4천 |
|---|
| 2025.11.25 | ₩45,291 | ₩45,523 | ₩45,157 | ₩45,523 | +0.51% | 1.2천 |
|---|
| 2025.11.24 | ₩44,902 | ₩45,067 | ₩44,902 | ₩45,067 | +0.37% | 6.3천 |
|---|
| 2025.11.21 | ₩44,535 | ₩44,535 | ₩44,535 | ₩44,535 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩45,130 | ₩45,264 | ₩44,090 | ₩44,090 | -2.31% | 5.5천 |
|---|
| 2025.11.19 | ₩44,650 | ₩44,650 | ₩44,650 | ₩44,650 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩44,366 | ₩44,835 | ₩44,366 | ₩44,615 | +0.56% | 800 |
|---|
| 2025.11.17 | ₩45,264 | ₩45,318 | ₩44,741 | ₩44,802 | -1.02% | 5.4천 |
|---|
| 2025.11.14 | ₩44,768 | ₩45,358 | ₩41,026 | ₩45,251 | +1.08% | 2.4천 |
|---|
| 2025.11.13 | ₩45,278 | ₩45,278 | ₩45,278 | ₩45,278 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩45,922 | ₩46,016 | ₩45,922 | ₩45,975 | +0.12% | 2.9천 |
|---|
| 2025.11.11 | ₩45,794 | ₩45,962 | ₩45,794 | ₩45,899 | +0.23% | 700 |
|---|
| 2025.11.10 | ₩45,318 | ₩45,834 | ₩45,318 | ₩45,788 | +1.04% | 4.2천 |
|---|
| 2025.11.07 | ₩44,500 | ₩45,289 | ₩44,500 | ₩45,289 | +1.77% | 3.3천 |
|---|
| 2025.11.06 | ₩45,291 | ₩45,291 | ₩45,201 | ₩45,201 | -0.20% | 300 |
|---|
| 2025.11.05 | ₩45,010 | ₩45,726 | ₩45,010 | ₩45,597 | +1.31% | 300 |
|---|
| 2025.11.04 | ₩45,419 | ₩45,479 | ₩45,403 | ₩45,403 | -0.04% | 400 |
|---|
| 2025.11.03 | ₩45,841 | ₩45,889 | ₩45,841 | ₩45,889 | +0.11% | 300 |
|---|
| 2025.10.31 | ₩45,653 | ₩45,948 | ₩45,640 | ₩45,848 | +0.43% | 2.8천 |
|---|
| 2025.10.30 | ₩45,868 | ₩45,935 | ₩45,712 | ₩45,712 | -0.34% | 1천 |
|---|
| 2025.10.29 | ₩45,935 | ₩46,296 | ₩45,935 | ₩46,065 | +0.28% | 3.7천 |
|---|
| 2025.10.28 | ₩46,197 | ₩46,276 | ₩46,136 | ₩46,214 | +0.04% | 1.9천 |
|---|
| 2025.10.27 | ₩46,069 | ₩46,206 | ₩46,069 | ₩46,206 | +0.30% | 5.5천 |
|---|
| 2025.10.24 | ₩45,761 | ₩45,879 | ₩45,761 | ₩45,822 | +0.13% | 2.5천 |
|---|
| 2025.10.23 | ₩45,372 | ₩45,560 | ₩45,372 | ₩45,551 | +0.40% | 700 |
|---|
| 2025.10.22 | ₩45,278 | ₩45,278 | ₩45,043 | ₩45,271 | -0.01% | 3.8천 |
|---|
| 2025.10.21 | ₩45,439 | ₩45,529 | ₩45,439 | ₩45,509 | +0.15% | 1.1천 |
|---|
| 2025.10.20 | ₩45,399 | ₩45,527 | ₩45,399 | ₩45,527 | +0.28% | 6.9천 |
|---|
| 2025.10.17 | ₩44,902 | ₩45,171 | ₩44,822 | ₩45,113 | +0.47% | 8.3만 |
|---|
| 2025.10.16 | ₩45,211 | ₩45,332 | ₩44,876 | ₩44,949 | -0.58% | 2.8천 |
|---|
| 2025.10.15 | ₩45,291 | ₩45,291 | ₩44,855 | ₩45,082 | -0.46% | 2.8천 |
|---|
| 2025.10.14 | ₩44,929 | ₩45,117 | ₩44,873 | ₩44,910 | -0.04% | 3만 |
|---|
| 2025.10.13 | ₩44,420 | ₩44,876 | ₩44,420 | ₩44,876 | +1.03% | 2.2천 |
|---|
| 2025.10.10 | ₩44,261 | ₩44,261 | ₩44,261 | ₩44,261 | 0.00% | 100 |
|---|