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 | ₩49,527 | ₩49,634 | ₩49,487 | ₩49,570 | +0.09% | 3.4천 |
| 2026.10.08 | ₩49,232 | ₩49,433 | ₩49,152 | ₩49,346 | +0.23% | 3.2천 |
| 2026.10.07 | ₩49,474 | ₩49,675 | ₩49,467 | ₩49,675 | +0.41% | 3.9천 |
| 2026.10.06 | ₩49,916 | ₩49,996 | ₩49,916 | ₩49,996 | +0.16% | 700 |
| 2026.10.05 | ₩49,661 | ₩49,755 | ₩49,621 | ₩49,708 | +0.09% | 2.3천 |
| 2026.10.02 | ₩49,567 | ₩49,728 | ₩49,507 | ₩49,600 | +0.06% | 5.2천 |
| 2026.10.01 | ₩48,884 | ₩49,407 | ₩48,884 | ₩49,407 | +1.07% | 2.9천 |
| 2026.09.30 | ₩49,246 | ₩49,425 | ₩49,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,163 |
| -0.17% |
| 1.1만 |
| 2026.09.29 | ₩49,688 | ₩49,688 | ₩46,902 | ₩49,340 | -0.70% | 1.4만 |
|---|
| 2026.09.28 | ₩49,405 | ₩49,405 | ₩49,360 | ₩49,393 | -0.02% | 3.2천 |
|---|
| 2026.09.25 | ₩49,514 | ₩49,675 | ₩49,514 | ₩49,634 | +0.24% | 7.9천 |
|---|
| 2026.09.24 | ₩49,482 | ₩49,482 | ₩49,482 | ₩49,482 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩49,742 | ₩49,742 | ₩49,594 | ₩49,594 | -0.30% | 200 |
|---|
| 2026.09.22 | ₩49,742 | ₩50,090 | ₩49,742 | ₩50,082 | +0.68% | 1.9만 |
|---|
| 2026.09.21 | ₩49,815 | ₩49,929 | ₩49,795 | ₩49,929 | +0.23% | 1.3천 |
|---|
| 2026.09.18 | ₩49,118 | ₩49,264 | ₩49,031 | ₩49,264 | +0.30% | 3.6천 |
|---|
| 2026.09.17 | ₩49,360 | ₩49,360 | ₩49,299 | ₩49,348 | -0.02% | 1천 |
|---|
| 2026.09.16 | ₩48,978 | ₩49,179 | ₩48,841 | ₩48,841 | -0.28% | 9.9천 |
|---|
| 2026.09.15 | ₩49,058 | ₩49,058 | ₩48,897 | ₩48,971 | -0.18% | 900 |
|---|
| 2026.09.14 | ₩49,152 | ₩49,353 | ₩49,058 | ₩49,208 | +0.11% | 2.6천 |
|---|
| 2026.09.11 | ₩49,447 | ₩49,648 | ₩49,447 | ₩49,546 | +0.20% | 6.5천 |
|---|
| 2026.09.10 | ₩49,072 | ₩49,279 | ₩49,072 | ₩49,108 | +0.07% | 2.3천 |
|---|
| 2026.09.09 | ₩49,681 | ₩49,721 | ₩49,520 | ₩49,527 | -0.31% | 3.8천 |
|---|
| 2026.09.08 | ₩49,989 | ₩50,023 | ₩49,833 | ₩49,833 | -0.31% | 4.6천 |
|---|
| 2026.09.04 | ₩49,983 | ₩50,077 | ₩49,943 | ₩50,012 | +0.06% | 1.5천 |
|---|
| 2026.09.03 | ₩49,989 | ₩50,030 | ₩49,989 | ₩49,989 | 0.00% | 2천 |
|---|
| 2026.09.02 | ₩49,480 | ₩49,634 | ₩49,480 | ₩49,634 | +0.31% | 5천 |
|---|
| 2026.09.01 | ₩49,433 | ₩49,433 | ₩49,289 | ₩49,385 | -0.10% | 400 |
|---|
| 2026.08.31 | ₩49,782 | ₩49,849 | ₩49,715 | ₩49,849 | +0.13% | 7.1천 |
|---|
| 2026.08.28 | ₩50,224 | ₩52,381 | ₩49,849 | ₩49,913 | -0.62% | 1.2만 |
|---|
| 2026.08.27 | ₩49,943 | ₩50,157 | ₩49,943 | ₩50,136 | +0.39% | 2.8천 |
|---|
| 2026.08.26 | ₩50,010 | ₩50,010 | ₩49,941 | ₩49,941 | -0.14% | 3.1천 |
|---|
| 2026.08.25 | ₩49,849 | ₩49,951 | ₩49,835 | ₩49,951 | +0.20% | 5.7천 |
|---|
| 2026.08.24 | ₩49,648 | ₩49,788 | ₩49,648 | ₩49,750 | +0.21% | 3.4천 |
|---|
| 2026.08.21 | ₩50,251 | ₩50,251 | ₩49,983 | ₩50,022 | -0.46% | 1.1만 |
|---|
| 2026.08.20 | ₩50,090 | ₩50,090 | ₩49,767 | ₩49,767 | -0.64% | 8천 |
|---|
| 2026.08.19 | ₩50,586 | ₩50,586 | ₩50,036 | ₩50,073 | -1.01% | 4.1천 |
|---|
| 2026.08.18 | ₩50,291 | ₩50,291 | ₩50,039 | ₩50,039 | -0.50% | 7.5천 |
|---|
| 2026.08.17 | ₩50,760 | ₩50,814 | ₩50,603 | ₩50,603 | -0.31% | 7.4천 |
|---|
| 2026.08.14 | ₩51,068 | ₩51,068 | ₩50,572 | ₩50,663 | -0.79% | 8.9천 |
|---|
| 2026.08.13 | ₩50,680 | ₩50,680 | ₩50,559 | ₩50,627 | -0.10% | 2.9천 |
|---|
| 2026.08.12 | ₩50,398 | ₩50,452 | ₩50,338 | ₩50,389 | -0.02% | 5.2천 |
|---|
| 2026.08.11 | ₩50,224 | ₩50,264 | ₩50,090 | ₩50,114 | -0.22% | 3천 |
|---|
| 2026.08.10 | ₩50,184 | ₩50,184 | ₩50,129 | ₩50,129 | -0.11% | 3.5천 |
|---|
| 2026.08.07 | ₩50,265 | ₩50,265 | ₩50,265 | ₩50,265 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,943 | ₩49,943 | ₩49,809 | ₩49,809 | -0.27% | 300 |
|---|
| 2026.08.05 | ₩50,036 | ₩50,036 | ₩49,902 | ₩49,902 | -0.27% | 700 |
|---|
| 2026.08.04 | ₩49,742 | ₩50,164 | ₩49,742 | ₩50,099 | +0.72% | 1.3천 |
|---|
| 2026.08.03 | ₩49,073 | ₩49,447 | ₩49,073 | ₩49,447 | +0.76% | 2.9천 |
|---|
| 2026.07.31 | ₩48,564 | ₩48,817 | ₩48,564 | ₩48,812 | +0.51% | 500 |
|---|
| 2026.07.30 | ₩48,294 | ₩48,723 | ₩48,294 | ₩48,692 | +0.82% | 6.5천 |
|---|
| 2026.07.29 | ₩48,013 | ₩48,274 | ₩47,852 | ₩47,852 | -0.33% | 800 |
|---|
| 2026.07.28 | ₩48,214 | ₩48,483 | ₩48,214 | ₩48,414 | +0.41% | 700 |
|---|
| 2026.07.27 | ₩48,268 | ₩48,501 | ₩48,268 | ₩48,501 | +0.48% | 2.6천 |
|---|
| 2026.07.24 | ₩48,723 | ₩48,723 | ₩48,447 | ₩48,447 | -0.57% | 2.1천 |
|---|
| 2026.07.23 | ₩48,589 | ₩48,589 | ₩48,415 | ₩48,503 | -0.18% | 2천 |
|---|
| 2026.07.22 | ₩49,031 | ₩49,045 | ₩48,991 | ₩49,025 | -0.01% | 2.1천 |
|---|
| 2026.07.21 | ₩49,085 | ₩49,112 | ₩49,031 | ₩49,086 | +0.00% | 4.1천 |
|---|
| 2026.07.20 | ₩48,538 | ₩48,538 | ₩48,538 | ₩48,538 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩48,361 | ₩48,763 | ₩48,361 | ₩48,723 | +0.75% | 1.7천 |
|---|
| 2026.07.16 | ₩49,072 | ₩49,072 | ₩48,978 | ₩49,018 | -0.11% | 4.3천 |
|---|
| 2026.07.15 | ₩49,340 | ₩49,340 | ₩49,085 | ₩49,318 | -0.04% | 3.5천 |
|---|
| 2026.07.14 | ₩49,235 | ₩49,340 | ₩49,235 | ₩49,301 | +0.13% | 700 |
|---|
| 2026.07.13 | ₩48,964 | ₩49,005 | ₩48,943 | ₩48,943 | -0.04% | 1.2천 |
|---|
| 2026.07.10 | ₩49,486 | ₩49,486 | ₩49,486 | ₩49,486 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩49,313 | ₩49,393 | ₩49,313 | ₩49,377 | +0.13% | 700 |
|---|
| 2026.07.08 | ₩48,871 | ₩48,955 | ₩48,616 | ₩48,955 | +0.17% | 1.7천 |
|---|
| 2026.07.07 | ₩49,246 | ₩49,281 | ₩49,045 | ₩49,126 | -0.24% | 1.7천 |
|---|
| 2026.07.06 | ₩49,630 | ₩49,630 | ₩49,630 | ₩49,630 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩49,601 | ₩49,601 | ₩49,065 | ₩49,286 | -0.63% | 800 |
|---|
| 2026.07.01 | ₩49,614 | ₩49,614 | ₩49,389 | ₩49,389 | -0.45% | 1.1천 |
|---|
| 2026.06.30 | ₩49,594 | ₩49,819 | ₩49,594 | ₩49,819 | +0.45% | 600 |
|---|
| 2026.06.29 | ₩48,991 | ₩49,403 | ₩48,991 | ₩49,403 | +0.84% | 3.5천 |
|---|
| 2026.06.26 | ₩49,139 | ₩49,139 | ₩48,951 | ₩48,988 | -0.31% | 2.8천 |
|---|
| 2026.06.25 | ₩49,206 | ₩49,206 | ₩49,152 | ₩49,152 | -0.11% | 200 |
|---|
| 2026.06.24 | ₩48,951 | ₩49,165 | ₩48,804 | ₩48,867 | -0.17% | 9.7천 |
|---|
| 2026.06.23 | ₩48,978 | ₩49,125 | ₩48,935 | ₩48,935 | -0.09% | 1.9천 |
|---|
| 2026.06.22 | ₩49,768 | ₩49,794 | ₩49,715 | ₩49,794 | +0.05% | 1천 |
|---|
| 2026.06.18 | ₩49,634 | ₩49,841 | ₩49,634 | ₩49,841 | +0.42% | 2.7천 |
|---|
| 2026.06.17 | ₩49,782 | ₩49,882 | ₩49,189 | ₩49,189 | -1.19% | 1.4만 |
|---|
| 2026.06.16 | ₩50,157 | ₩50,157 | ₩49,661 | ₩49,661 | -0.99% | 2.6천 |
|---|
| 2026.06.15 | ₩49,956 | ₩50,020 | ₩49,917 | ₩49,917 | -0.08% | 2.2천 |
|---|
| 2026.06.12 | ₩49,085 | ₩49,319 | ₩49,085 | ₩49,297 | +0.43% | 1.2천 |
|---|
| 2026.06.11 | ₩48,361 | ₩49,059 | ₩48,174 | ₩49,059 | +1.44% | 4.2천 |
|---|
| 2026.06.10 | ₩48,509 | ₩48,509 | ₩47,958 | ₩47,958 | -1.14% | 900 |
|---|
| 2026.06.09 | ₩49,072 | ₩49,072 | ₩47,919 | ₩48,538 | -1.09% | 1.8만 |
|---|
| 2026.06.08 | ₩48,743 | ₩48,817 | ₩48,633 | ₩48,633 | -0.23% | 5천 |
|---|
| 2026.06.05 | ₩49,085 | ₩49,152 | ₩48,371 | ₩48,371 | -1.46% | 1.5천 |
|---|
| 2026.06.04 | ₩49,514 | ₩49,750 | ₩49,514 | ₩49,724 | +0.42% | 5.8천 |
|---|
| 2026.06.03 | ₩50,921 | ₩50,921 | ₩49,594 | ₩49,681 | -2.43% | 4.4천 |
|---|
| 2026.06.02 | ₩49,809 | ₩49,902 | ₩49,755 | ₩49,870 | +0.12% | 1.1만 |
|---|
| 2026.06.01 | ₩49,484 | ₩49,728 | ₩49,484 | ₩49,688 | +0.41% | 6.9천 |
|---|
| 2026.05.29 | ₩49,487 | ₩49,541 | ₩49,487 | ₩49,522 | +0.07% | 1.1천 |
|---|
| 2026.05.28 | ₩49,085 | ₩49,433 | ₩49,085 | ₩49,413 | +0.67% | 5천 |
|---|
| 2026.05.27 | ₩49,219 | ₩49,240 | ₩49,165 | ₩49,240 | +0.04% | 3.4천 |
|---|
| 2026.05.26 | ₩49,299 | ₩49,342 | ₩49,219 | ₩49,342 | +0.09% | 2.7천 |
|---|
| 2026.05.22 | ₩48,790 | ₩48,924 | ₩48,757 | ₩48,757 | -0.07% | 1만 |
|---|
| 2026.05.21 | ₩48,361 | ₩48,763 | ₩48,281 | ₩48,632 | +0.56% | 1.6만 |
|---|
| 2026.05.20 | ₩48,348 | ₩48,536 | ₩48,348 | ₩48,489 | +0.29% | 5.9천 |
|---|
| 2026.05.19 | ₩47,807 | ₩47,812 | ₩47,788 | ₩47,788 | -0.04% | 4.7천 |
|---|
| 2026.05.18 | ₩48,053 | ₩48,072 | ₩48,053 | ₩48,072 | +0.04% | 600 |
|---|
| 2026.05.15 | ₩48,120 | ₩48,254 | ₩48,107 | ₩48,107 | -0.03% | 6.6천 |
|---|
| 2026.05.14 | ₩48,777 | ₩48,938 | ₩48,743 | ₩48,793 | +0.03% | 6천 |
|---|
| 2026.05.13 | ₩48,455 | ₩48,656 | ₩48,455 | ₩48,644 | +0.39% | 900 |
|---|
| 2026.05.12 | ₩48,160 | ₩48,359 | ₩47,966 | ₩48,359 | +0.41% | 4천 |
|---|
| 2026.05.11 | ₩48,676 | ₩48,763 | ₩48,632 | ₩48,632 | -0.09% | 900 |
|---|
| 2026.05.08 | ₩48,627 | ₩48,627 | ₩48,562 | ₩48,601 | -0.05% | 500 |
|---|
| 2026.05.07 | ₩48,656 | ₩48,656 | ₩48,083 | ₩48,083 | -1.18% | 3.4만 |
|---|
| 2026.05.06 | ₩48,281 | ₩48,482 | ₩48,281 | ₩48,474 | +0.40% | 5.9천 |
|---|
| 2026.05.05 | ₩47,517 | ₩47,722 | ₩47,517 | ₩47,619 | +0.21% | 5.8천 |
|---|
| 2026.05.04 | ₩47,316 | ₩47,423 | ₩47,115 | ₩47,143 | -0.37% | 8.8천 |
|---|
| 2026.05.01 | ₩47,517 | ₩47,598 | ₩47,370 | ₩47,375 | -0.30% | 1.6만 |
|---|
| 2026.04.30 | ₩46,820 | ₩47,289 | ₩46,820 | ₩47,249 | +0.92% | 4.7천 |
|---|
| 2026.04.29 | ₩46,499 | ₩46,595 | ₩46,499 | ₩46,595 | +0.21% | 2.9천 |
|---|
| 2026.04.28 | ₩46,659 | ₩46,793 | ₩46,606 | ₩46,733 | +0.16% | 5.2천 |
|---|
| 2026.04.27 | ₩47,035 | ₩47,053 | ₩46,968 | ₩47,053 | +0.04% | 2.6천 |
|---|
| 2026.04.24 | ₩46,767 | ₩47,035 | ₩46,726 | ₩47,035 | +0.57% | 4.9천 |
|---|
| 2026.04.23 | ₩46,793 | ₩46,793 | ₩46,662 | ₩46,678 | -0.25% | 1.5천 |
|---|
| 2026.04.22 | ₩46,760 | ₩46,866 | ₩46,753 | ₩46,866 | +0.23% | 2천 |
|---|
| 2026.04.21 | ₩47,062 | ₩47,062 | ₩46,574 | ₩46,574 | -1.04% | 9.7천 |
|---|
| 2026.04.20 | ₩46,934 | ₩46,934 | ₩46,930 | ₩46,930 | -0.01% | 400 |
|---|
| 2026.04.17 | ₩47,041 | ₩47,182 | ₩46,992 | ₩46,992 | -0.11% | 3.2천 |
|---|
| 2026.04.16 | ₩46,418 | ₩46,418 | ₩46,365 | ₩46,417 | -0.00% | 700 |
|---|
| 2026.04.15 | ₩46,298 | ₩46,365 | ₩46,271 | ₩46,351 | +0.12% | 2.3천 |
|---|
| 2026.04.14 | ₩46,043 | ₩46,673 | ₩46,043 | ₩46,286 | +0.53% | 1.5만 |
|---|
| 2026.04.13 | ₩45,346 | ₩45,995 | ₩45,346 | ₩45,995 | +1.43% | 7천 |
|---|
| 2026.04.10 | ₩45,809 | ₩45,809 | ₩45,687 | ₩45,687 | -0.27% | 200 |
|---|
| 2026.04.09 | ₩45,641 | ₩45,788 | ₩45,641 | ₩45,746 | +0.23% | 3.8천 |
|---|
| 2026.04.08 | ₩45,665 | ₩45,665 | ₩45,665 | ₩45,665 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩44,381 | ₩44,596 | ₩44,381 | ₩44,407 | +0.06% | 1.8천 |
|---|
| 2026.04.06 | ₩44,529 | ₩44,824 | ₩44,529 | ₩44,824 | +0.66% | 1.6천 |
|---|
| 2026.04.02 | ₩44,623 | ₩44,623 | ₩44,475 | ₩44,577 | -0.10% | 2천 |
|---|
| 2026.04.01 | ₩44,703 | ₩44,850 | ₩44,596 | ₩44,624 | -0.18% | 3.7천 |
|---|
| 2026.03.31 | ₩44,221 | ₩44,277 | ₩44,221 | ₩44,277 | +0.13% | 400 |
|---|
| 2026.03.30 | ₩43,591 | ₩43,591 | ₩43,429 | ₩43,429 | -0.37% | 800 |
|---|
| 2026.03.27 | ₩43,470 | ₩43,577 | ₩43,470 | ₩43,577 | +0.25% | 3.3천 |
|---|
| 2026.03.26 | ₩44,258 | ₩44,258 | ₩44,044 | ₩44,044 | -0.48% | 1.4천 |
|---|
| 2026.03.25 | ₩44,899 | ₩44,899 | ₩44,743 | ₩44,787 | -0.25% | 800 |
|---|
| 2026.03.24 | ₩44,569 | ₩44,569 | ₩44,422 | ₩44,466 | -0.23% | 900 |
|---|
| 2026.03.23 | ₩44,690 | ₩44,743 | ₩44,623 | ₩44,623 | -0.15% | 500 |
|---|
| 2026.03.20 | ₩44,046 | ₩44,093 | ₩43,935 | ₩43,935 | -0.25% | 500 |
|---|
| 2026.03.19 | ₩44,314 | ₩44,825 | ₩44,314 | ₩44,825 | +1.15% | 700 |
|---|
| 2026.03.18 | ₩45,018 | ₩45,018 | ₩44,864 | ₩44,864 | -0.34% | 100 |
|---|
| 2026.03.17 | ₩45,480 | ₩45,494 | ₩45,333 | ₩45,374 | -0.23% | 6천 |
|---|
| 2026.03.16 | ₩45,200 | ₩45,248 | ₩45,050 | ₩45,176 | -0.05% | 6.8천 |
|---|
| 2026.03.13 | ₩44,824 | ₩44,877 | ₩44,671 | ₩44,671 | -0.34% | 2.1천 |
|---|
| 2026.03.12 | ₩44,895 | ₩44,895 | ₩44,895 | ₩44,895 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩45,641 | ₩45,681 | ₩45,480 | ₩45,630 | -0.02% | 1.6만 |
|---|
| 2026.03.10 | ₩46,003 | ₩46,003 | ₩45,697 | ₩45,697 | -0.66% | 2천 |
|---|
| 2026.03.09 | ₩45,767 | ₩45,767 | ₩45,767 | ₩45,767 | 0.00% | 400 |
|---|
| 2026.03.06 | ₩45,400 | ₩45,400 | ₩45,386 | ₩45,386 | -0.03% | 1.1천 |
|---|
| 2026.03.05 | ₩45,842 | ₩45,975 | ₩45,683 | ₩45,975 | +0.29% | 6.1천 |
|---|
| 2026.03.04 | ₩46,358 | ₩46,566 | ₩46,358 | ₩46,467 | +0.23% | 1천 |
|---|
| 2026.03.03 | ₩46,016 | ₩46,251 | ₩46,016 | ₩46,099 | +0.18% | 1천 |
|---|
| 2026.03.02 | ₩46,659 | ₩46,871 | ₩46,566 | ₩46,871 | +0.45% | 3.7천 |
|---|
| 2026.02.27 | ₩46,883 | ₩46,885 | ₩46,820 | ₩46,885 | +0.00% | 3.4천 |
|---|
| 2026.02.26 | ₩46,915 | ₩47,087 | ₩46,915 | ₩47,087 | +0.37% | 700 |
|---|
| 2026.02.25 | ₩46,995 | ₩47,208 | ₩46,995 | ₩47,208 | +0.45% | 1.7천 |
|---|
| 2026.02.24 | ₩46,713 | ₩46,826 | ₩46,713 | ₩46,826 | +0.24% | 300 |
|---|
| 2026.02.23 | ₩46,532 | ₩46,534 | ₩46,452 | ₩46,515 | -0.04% | 1.8천 |
|---|
| 2026.02.20 | ₩46,952 | ₩46,952 | ₩46,952 | ₩46,952 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩46,552 | ₩46,659 | ₩46,539 | ₩46,654 | +0.22% | 5.7천 |
|---|
| 2026.02.18 | ₩46,861 | ₩46,893 | ₩46,686 | ₩46,743 | -0.25% | 1천 |
|---|
| 2026.02.17 | ₩46,150 | ₩46,592 | ₩46,150 | ₩46,535 | +0.83% | 2.1천 |
|---|
| 2026.02.13 | ₩46,539 | ₩46,539 | ₩46,539 | ₩46,539 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩46,954 | ₩47,041 | ₩46,410 | ₩46,410 | -1.16% | 1.1천 |
|---|
| 2026.02.11 | ₩46,866 | ₩46,976 | ₩46,866 | ₩46,976 | +0.23% | 900 |
|---|
| 2026.02.10 | ₩46,862 | ₩46,915 | ₩46,861 | ₩46,862 | 0.00% | 1.9천 |
|---|
| 2026.02.09 | ₩47,008 | ₩47,008 | ₩46,874 | ₩46,874 | -0.29% | 3.4천 |
|---|
| 2026.02.06 | ₩46,365 | ₩46,619 | ₩46,365 | ₩46,606 | +0.52% | 1.5천 |
|---|
| 2026.02.05 | ₩45,704 | ₩45,704 | ₩45,704 | ₩45,704 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩46,177 | ₩46,251 | ₩46,083 | ₩46,083 | -0.20% | 3.7천 |
|---|
| 2026.02.03 | ₩46,110 | ₩46,231 | ₩46,110 | ₩46,231 | +0.26% | 300 |
|---|
| 2026.02.02 | ₩46,499 | ₩46,512 | ₩46,391 | ₩46,468 | -0.07% | 1.1천 |
|---|
| 2026.01.30 | ₩46,351 | ₩46,351 | ₩46,129 | ₩46,150 | -0.43% | 1.1천 |
|---|
| 2026.01.29 | ₩46,378 | ₩46,499 | ₩46,257 | ₩46,499 | +0.26% | 3.2천 |
|---|
| 2026.01.28 | ₩46,566 | ₩46,635 | ₩46,513 | ₩46,635 | +0.15% | 7.1천 |
|---|
| 2026.01.27 | ₩46,653 | ₩46,726 | ₩46,633 | ₩46,662 | +0.02% | 3천 |
|---|
| 2026.01.26 | ₩46,351 | ₩46,485 | ₩46,351 | ₩46,394 | +0.09% | 1.5천 |
|---|
| 2026.01.23 | ₩46,276 | ₩46,276 | ₩46,276 | ₩46,276 | 0.00% | 400 |
|---|
| 2026.01.22 | ₩46,177 | ₩46,339 | ₩46,177 | ₩46,278 | +0.22% | 900 |
|---|
| 2026.01.21 | ₩45,889 | ₩46,150 | ₩45,748 | ₩46,125 | +0.51% | 3.3천 |
|---|
| 2026.01.20 | ₩45,708 | ₩45,829 | ₩45,597 | ₩45,597 | -0.24% | 2.2천 |
|---|
| 2026.01.16 | ₩46,244 | ₩46,378 | ₩46,244 | ₩46,290 | +0.10% | 3.2천 |
|---|
| 2026.01.15 | ₩46,365 | ₩46,485 | ₩46,284 | ₩46,284 | -0.17% | 1천 |
|---|
| 2026.01.14 | ₩46,003 | ₩46,137 | ₩45,976 | ₩46,117 | +0.25% | 2.4천 |
|---|
| 2026.01.13 | ₩46,211 | ₩46,271 | ₩46,110 | ₩46,213 | +0.01% | 5.3천 |
|---|
| 2026.01.12 | ₩46,177 | ₩46,259 | ₩46,177 | ₩46,259 | +0.18% | 1천 |
|---|
| 2026.01.09 | ₩46,164 | ₩46,178 | ₩46,157 | ₩46,178 | +0.03% | 1.1천 |
|---|
| 2026.01.08 | ₩45,782 | ₩45,882 | ₩45,782 | ₩45,857 | +0.16% | 1천 |
|---|
| 2026.01.07 | ₩45,842 | ₩45,843 | ₩45,842 | ₩45,843 | +0.00% | 500 |
|---|
| 2026.01.06 | ₩45,869 | ₩48,033 | ₩45,829 | ₩46,003 | +0.29% | 3.1천 |
|---|
| 2026.01.05 | ₩45,641 | ₩45,815 | ₩45,641 | ₩45,700 | +0.13% | 7.6천 |
|---|
| 2026.01.02 | ₩45,239 | ₩45,306 | ₩45,051 | ₩45,212 | -0.06% | 3.4천 |
|---|
| 2025.12.31 | ₩45,252 | ₩45,266 | ₩45,096 | ₩45,096 | -0.35% | 4.6천 |
|---|
| 2025.12.30 | ₩46,432 | ₩46,468 | ₩46,432 | ₩46,468 | +0.08% | 700 |
|---|
| 2025.12.29 | ₩46,402 | ₩46,484 | ₩46,366 | ₩46,484 | +0.18% | 4.6천 |
|---|
| 2025.12.26 | ₩46,633 | ₩46,659 | ₩46,606 | ₩46,613 | -0.04% | 2.5천 |
|---|
| 2025.12.24 | ₩46,566 | ₩46,653 | ₩46,552 | ₩46,653 | +0.19% | 3.2천 |
|---|
| 2025.12.23 | ₩46,204 | ₩46,501 | ₩46,204 | ₩46,501 | +0.64% | 2.2천 |
|---|
| 2025.12.22 | ₩46,257 | ₩46,445 | ₩46,257 | ₩46,351 | +0.20% | 5.8천 |
|---|
| 2025.12.19 | ₩45,815 | ₩46,164 | ₩45,815 | ₩46,123 | +0.67% | 1천 |
|---|
| 2025.12.18 | ₩45,922 | ₩45,963 | ₩45,695 | ₩45,708 | -0.47% | 6.1천 |
|---|
| 2025.12.17 | ₩45,695 | ₩45,695 | ₩45,474 | ₩45,474 | -0.48% | 1.4천 |
|---|
| 2025.12.16 | ₩46,579 | ₩46,579 | ₩45,775 | ₩45,963 | -1.32% | 1.7천 |
|---|
| 2025.12.15 | ₩45,963 | ₩46,051 | ₩45,963 | ₩45,967 | +0.01% | 2.2천 |
|---|
| 2025.12.12 | ₩46,552 | ₩46,552 | ₩45,989 | ₩45,989 | -1.21% | 3.9천 |
|---|
| 2025.12.11 | ₩46,393 | ₩46,512 | ₩46,393 | ₩46,512 | +0.26% | 1천 |
|---|
| 2025.12.10 | ₩46,097 | ₩46,410 | ₩45,976 | ₩46,410 | +0.68% | 1.4천 |
|---|
| 2025.12.09 | ₩46,164 | ₩46,164 | ₩45,989 | ₩46,000 | -0.35% | 2.5천 |
|---|
| 2025.12.08 | ₩45,949 | ₩46,007 | ₩45,909 | ₩45,979 | +0.06% | 2천 |
|---|
| 2025.12.05 | ₩46,244 | ₩46,244 | ₩46,134 | ₩46,134 | -0.24% | 200 |
|---|
| 2025.12.04 | ₩46,102 | ₩46,102 | ₩46,083 | ₩46,083 | -0.04% | 1.1천 |
|---|
| 2025.12.03 | ₩45,936 | ₩46,125 | ₩45,936 | ₩46,125 | +0.41% | 3.1천 |
|---|
| 2025.12.02 | ₩45,976 | ₩45,976 | ₩45,802 | ₩45,882 | -0.20% | 8.3천 |
|---|
| 2025.12.01 | ₩45,735 | ₩45,963 | ₩45,681 | ₩45,801 | +0.14% | 1.4만 |
|---|
| 2025.11.28 | ₩45,920 | ₩45,920 | ₩45,920 | ₩45,920 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩45,775 | ₩45,869 | ₩45,775 | ₩45,822 | +0.10% | 3.4천 |
|---|
| 2025.11.25 | ₩45,252 | ₩45,484 | ₩45,118 | ₩45,484 | +0.51% | 1.2천 |
|---|
| 2025.11.24 | ₩44,864 | ₩45,029 | ₩44,864 | ₩45,029 | +0.37% | 6.3천 |
|---|
| 2025.11.21 | ₩44,497 | ₩44,497 | ₩44,497 | ₩44,497 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩45,092 | ₩45,226 | ₩44,052 | ₩44,052 | -2.31% | 5.5천 |
|---|
| 2025.11.19 | ₩44,612 | ₩44,612 | ₩44,612 | ₩44,612 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩44,328 | ₩44,797 | ₩44,328 | ₩44,577 | +0.56% | 800 |
|---|
| 2025.11.17 | ₩45,226 | ₩45,279 | ₩44,703 | ₩44,763 | -1.02% | 5.4천 |
|---|
| 2025.11.14 | ₩44,730 | ₩45,319 | ₩40,991 | ₩45,212 | +1.08% | 2.4천 |
|---|
| 2025.11.13 | ₩45,239 | ₩45,239 | ₩45,239 | ₩45,239 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩45,882 | ₩45,976 | ₩45,882 | ₩45,936 | +0.12% | 2.9천 |
|---|
| 2025.11.11 | ₩45,755 | ₩45,922 | ₩45,755 | ₩45,860 | +0.23% | 700 |
|---|
| 2025.11.10 | ₩45,279 | ₩45,795 | ₩45,279 | ₩45,748 | +1.04% | 4.2천 |
|---|
| 2025.11.07 | ₩44,462 | ₩45,250 | ₩44,462 | ₩45,250 | +1.77% | 3.3천 |
|---|
| 2025.11.06 | ₩45,252 | ₩45,252 | ₩45,163 | ₩45,163 | -0.20% | 300 |
|---|
| 2025.11.05 | ₩44,971 | ₩45,687 | ₩44,971 | ₩45,558 | +1.31% | 300 |
|---|
| 2025.11.04 | ₩45,380 | ₩45,440 | ₩45,364 | ₩45,364 | -0.04% | 400 |
|---|
| 2025.11.03 | ₩45,802 | ₩45,850 | ₩45,802 | ₩45,850 | +0.11% | 300 |
|---|
| 2025.10.31 | ₩45,614 | ₩45,909 | ₩45,601 | ₩45,809 | +0.43% | 2.8천 |
|---|
| 2025.10.30 | ₩45,829 | ₩45,896 | ₩45,673 | ₩45,673 | -0.34% | 1천 |
|---|
| 2025.10.29 | ₩45,896 | ₩46,256 | ₩45,896 | ₩46,026 | +0.28% | 3.7천 |
|---|
| 2025.10.28 | ₩46,157 | ₩46,236 | ₩46,097 | ₩46,174 | +0.04% | 1.9천 |
|---|
| 2025.10.27 | ₩46,030 | ₩46,166 | ₩46,030 | ₩46,166 | +0.30% | 5.5천 |
|---|
| 2025.10.24 | ₩45,721 | ₩45,839 | ₩45,721 | ₩45,783 | +0.13% | 2.5천 |
|---|
| 2025.10.23 | ₩45,333 | ₩45,520 | ₩45,333 | ₩45,512 | +0.40% | 700 |
|---|
| 2025.10.22 | ₩45,239 | ₩45,239 | ₩45,005 | ₩45,232 | -0.01% | 3.8천 |
|---|
| 2025.10.21 | ₩45,400 | ₩45,490 | ₩45,400 | ₩45,470 | +0.15% | 1.1천 |
|---|
| 2025.10.20 | ₩45,360 | ₩45,488 | ₩45,360 | ₩45,488 | +0.28% | 6.9천 |
|---|
| 2025.10.17 | ₩44,864 | ₩45,132 | ₩44,783 | ₩45,074 | +0.47% | 8.3만 |
|---|
| 2025.10.16 | ₩45,172 | ₩45,293 | ₩44,837 | ₩44,911 | -0.58% | 2.8천 |
|---|
| 2025.10.15 | ₩45,252 | ₩45,252 | ₩44,817 | ₩45,043 | -0.46% | 2.8천 |
|---|
| 2025.10.14 | ₩44,891 | ₩45,078 | ₩44,834 | ₩44,872 | -0.04% | 3만 |
|---|
| 2025.10.13 | ₩44,381 | ₩44,837 | ₩44,381 | ₩44,837 | +1.03% | 2.2천 |
|---|
| 2025.10.10 | ₩44,223 | ₩44,223 | ₩44,223 | ₩44,223 | 0.00% | 100 |
|---|