시장 데이터를 불러오는 중
전체 종목
Pacer Lunt Large Cap Alternator ETF 과거 주가
Pacer Lunt Large Cap Alternator ETF · ALTL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Lunt Large Cap Alternator ETF · ALTL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,406 | ₩58,766 | ₩58,333 | ₩58,766 | +0.62% | 9.7천 |
| 2026.10.08 | ₩58,486 | ₩58,673 | ₩57,400 | ₩57,935 | -0.94% | 7.5천 |
| 2026.10.07 | ₩58,753 | ₩59,193 | ₩58,649 | ₩59,193 | +0.75% | 5.9천 |
| 2026.10.06 | ₩60,020 | ₩60,060 | ₩59,780 | ₩59,780 | -0.40% | 4.4천 |
| 2026.10.05 | ₩59,113 | ₩59,360 | ₩59,113 | ₩59,287 | +0.29% | 4.7천 |
| 2026.10.02 | ₩58,940 | ₩59,133 | ₩58,880 | ₩59,046 | +0.18% | 5.1천 |
| 2026.10.01 | ₩57,846 | ₩58,299 | ₩57,832 | ₩58,259 | +0.71% | 1.1만 |
| 2026.09.30 | ₩58,753 | ₩58,753 | ₩58,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,299 |
| -0.77% |
| 1.5만 |
| 2026.09.29 | ₩58,493 | ₩58,753 | ₩58,434 | ₩58,753 | +0.44% | 4.3천 |
|---|
| 2026.09.28 | ₩58,673 | ₩58,793 | ₩58,633 | ₩58,726 | +0.09% | 3.1천 |
|---|
| 2026.09.25 | ₩58,659 | ₩58,846 | ₩58,513 | ₩58,833 | +0.30% | 4.9천 |
|---|
| 2026.09.24 | ₩59,033 | ₩59,033 | ₩58,701 | ₩58,705 | -0.56% | 4.5천 |
|---|
| 2026.09.23 | ₩59,233 | ₩59,273 | ₩58,913 | ₩58,920 | -0.53% | 1.2만 |
|---|
| 2026.09.22 | ₩59,467 | ₩59,527 | ₩59,411 | ₩59,411 | -0.09% | 8천 |
|---|
| 2026.09.21 | ₩59,740 | ₩59,740 | ₩59,601 | ₩59,601 | -0.23% | 5.9천 |
|---|
| 2026.09.18 | ₩59,874 | ₩59,914 | ₩59,807 | ₩59,827 | -0.08% | 5.5천 |
|---|
| 2026.09.17 | ₩60,300 | ₩60,300 | ₩60,074 | ₩60,207 | -0.15% | 3.4천 |
|---|
| 2026.09.16 | ₩60,579 | ₩60,579 | ₩59,847 | ₩60,074 | -0.83% | 1.1만 |
|---|
| 2026.09.15 | ₩60,597 | ₩60,597 | ₩60,471 | ₩60,489 | -0.18% | 2.1만 |
|---|
| 2026.09.14 | ₩61,128 | ₩61,128 | ₩60,794 | ₩60,830 | -0.49% | 1.6천 |
|---|
| 2026.09.11 | ₩60,761 | ₩60,867 | ₩60,761 | ₩60,815 | +0.09% | 1.1천 |
|---|
| 2026.09.10 | ₩60,833 | ₩60,833 | ₩60,661 | ₩60,718 | -0.19% | 2.3천 |
|---|
| 2026.09.09 | ₩61,019 | ₩61,049 | ₩60,907 | ₩61,033 | +0.02% | 3.1천 |
|---|
| 2026.09.08 | ₩61,528 | ₩61,661 | ₩61,494 | ₩61,494 | -0.05% | 5.4천 |
|---|
| 2026.09.04 | ₩61,621 | ₩61,915 | ₩61,588 | ₩61,588 | -0.05% | 4.8천 |
|---|
| 2026.09.03 | ₩61,821 | ₩62,021 | ₩61,821 | ₩61,963 | +0.23% | 800 |
|---|
| 2026.09.02 | ₩61,768 | ₩61,955 | ₩61,768 | ₩61,832 | +0.10% | 8.4천 |
|---|
| 2026.09.01 | ₩61,875 | ₩61,875 | ₩61,645 | ₩61,645 | -0.37% | 8.6천 |
|---|
| 2026.08.31 | ₩61,915 | ₩61,915 | ₩61,859 | ₩61,859 | -0.09% | 2.5천 |
|---|
| 2026.08.28 | ₩62,275 | ₩62,342 | ₩62,088 | ₩62,153 | -0.19% | 4.6천 |
|---|
| 2026.08.27 | ₩62,221 | ₩62,368 | ₩62,205 | ₩62,205 | -0.03% | 2.5만 |
|---|
| 2026.08.26 | ₩63,015 | ₩63,015 | ₩62,808 | ₩62,867 | -0.23% | 3천 |
|---|
| 2026.08.25 | ₩62,595 | ₩62,782 | ₩62,582 | ₩62,671 | +0.12% | 1.7천 |
|---|
| 2026.08.24 | ₩62,568 | ₩62,902 | ₩62,568 | ₩62,902 | +0.53% | 900 |
|---|
| 2026.08.21 | ₩62,475 | ₩62,475 | ₩62,254 | ₩62,254 | -0.35% | 2.7천 |
|---|
| 2026.08.20 | ₩62,795 | ₩62,795 | ₩62,528 | ₩62,528 | -0.42% | 1.2만 |
|---|
| 2026.08.19 | ₩63,155 | ₩63,155 | ₩62,768 | ₩62,795 | -0.57% | 4.1천 |
|---|
| 2026.08.18 | ₩63,155 | ₩63,195 | ₩62,808 | ₩62,808 | -0.55% | 1.3만 |
|---|
| 2026.08.17 | ₩62,622 | ₩62,728 | ₩62,622 | ₩62,646 | +0.04% | 1.3천 |
|---|
| 2026.08.14 | ₩62,949 | ₩63,182 | ₩62,949 | ₩63,069 | +0.19% | 3.8천 |
|---|
| 2026.08.13 | ₩62,929 | ₩63,029 | ₩62,795 | ₩62,995 | +0.11% | 2.4천 |
|---|
| 2026.08.12 | ₩62,582 | ₩62,675 | ₩62,475 | ₩62,675 | +0.15% | 3.5천 |
|---|
| 2026.08.11 | ₩62,408 | ₩62,622 | ₩62,408 | ₩62,478 | +0.11% | 4.2천 |
|---|
| 2026.08.10 | ₩62,548 | ₩62,608 | ₩62,448 | ₩62,528 | -0.03% | 1.8천 |
|---|
| 2026.08.07 | ₩62,915 | ₩63,155 | ₩62,889 | ₩62,947 | +0.05% | 1만 |
|---|
| 2026.08.06 | ₩63,476 | ₩63,476 | ₩62,915 | ₩62,934 | -0.85% | 3.2천 |
|---|
| 2026.08.05 | ₩63,249 | ₩63,249 | ₩62,715 | ₩63,085 | -0.26% | 2.1만 |
|---|
| 2026.08.04 | ₩62,849 | ₩63,141 | ₩62,342 | ₩63,141 | +0.46% | 5.7천 |
|---|
| 2026.08.03 | ₩62,475 | ₩62,957 | ₩62,422 | ₩62,957 | +0.77% | 3.8만 |
|---|
| 2026.07.31 | ₩61,488 | ₩61,781 | ₩61,434 | ₩61,448 | -0.07% | 2.2천 |
|---|
| 2026.07.30 | ₩61,047 | ₩61,465 | ₩60,754 | ₩61,424 | +0.62% | 2.1천 |
|---|
| 2026.07.29 | ₩60,340 | ₩60,794 | ₩59,081 | ₩59,081 | -2.09% | 6.6천 |
|---|
| 2026.07.28 | ₩60,154 | ₩61,061 | ₩60,060 | ₩61,061 | +1.51% | 5.2천 |
|---|
| 2026.07.27 | ₩62,648 | ₩62,648 | ₩61,154 | ₩61,989 | -1.05% | 4.6천 |
|---|
| 2026.07.24 | ₩62,582 | ₩62,889 | ₩61,919 | ₩61,919 | -1.06% | 6.2천 |
|---|
| 2026.07.23 | ₩62,782 | ₩63,596 | ₩62,782 | ₩62,906 | +0.20% | 700 |
|---|
| 2026.07.22 | ₩63,155 | ₩63,956 | ₩63,155 | ₩63,556 | +0.63% | 2.9천 |
|---|
| 2026.07.21 | ₩63,289 | ₩63,756 | ₩63,289 | ₩63,734 | +0.70% | 2.4천 |
|---|
| 2026.07.20 | ₩62,488 | ₩62,488 | ₩61,741 | ₩61,744 | -1.19% | 2.3천 |
|---|
| 2026.07.17 | ₩62,382 | ₩62,608 | ₩61,956 | ₩61,956 | -0.68% | 1.5천 |
|---|
| 2026.07.16 | ₩63,035 | ₩63,636 | ₩62,383 | ₩62,724 | -0.49% | 9.8천 |
|---|
| 2026.07.15 | ₩65,477 | ₩65,477 | ₩63,462 | ₩64,356 | -1.71% | 1.2만 |
|---|
| 2026.07.14 | ₩64,983 | ₩65,210 | ₩64,783 | ₩64,956 | -0.04% | 6.6천 |
|---|
| 2026.07.13 | ₩64,463 | ₩64,776 | ₩63,809 | ₩64,009 | -0.70% | 9.3만 |
|---|
| 2026.07.10 | ₩65,597 | ₩65,970 | ₩65,397 | ₩65,690 | +0.14% | 3.2천 |
|---|
| 2026.07.09 | ₩65,770 | ₩66,304 | ₩65,743 | ₩65,743 | -0.04% | 2.2천 |
|---|
| 2026.07.08 | ₩62,982 | ₩63,978 | ₩62,982 | ₩63,978 | +1.58% | 1.7천 |
|---|
| 2026.07.07 | ₩63,710 | ₩64,089 | ₩63,710 | ₩64,089 | +0.59% | 2.5천 |
|---|
| 2026.07.06 | ₩66,424 | ₩66,424 | ₩65,970 | ₩66,010 | -0.62% | 2천 |
|---|
| 2026.07.02 | ₩64,650 | ₩64,874 | ₩64,517 | ₩64,874 | +0.35% | 1천 |
|---|
| 2026.07.01 | ₩67,198 | ₩67,691 | ₩66,891 | ₩66,895 | -0.45% | 6.6만 |
|---|
| 2026.06.30 | ₩67,931 | ₩68,465 | ₩67,931 | ₩68,445 | +0.76% | 3천 |
|---|
| 2026.06.29 | ₩66,971 | ₩67,278 | ₩66,971 | ₩67,232 | +0.39% | 1.4천 |
|---|
| 2026.06.26 | ₩66,384 | ₩66,531 | ₩66,177 | ₩66,250 | -0.20% | 2.4천 |
|---|
| 2026.06.25 | ₩68,145 | ₩68,145 | ₩67,238 | ₩67,851 | -0.43% | 2.5천 |
|---|
| 2026.06.24 | ₩66,517 | ₩66,985 | ₩65,870 | ₩66,330 | -0.28% | 6.7천 |
|---|
| 2026.06.23 | ₩66,170 | ₩66,637 | ₩65,770 | ₩66,157 | -0.02% | 3.3천 |
|---|
| 2026.06.22 | ₩68,785 | ₩69,065 | ₩68,558 | ₩68,880 | +0.14% | 4.3천 |
|---|
| 2026.06.18 | ₩67,958 | ₩68,320 | ₩67,958 | ₩68,107 | +0.22% | 2.4천 |
|---|
| 2026.06.17 | ₩67,759 | ₩67,891 | ₩66,170 | ₩66,170 | -2.34% | 6.8천 |
|---|
| 2026.06.16 | ₩67,292 | ₩67,383 | ₩66,696 | ₩66,696 | -0.89% | 1.2천 |
|---|
| 2026.06.15 | ₩67,678 | ₩67,878 | ₩67,639 | ₩67,639 | -0.06% | 2.1천 |
|---|
| 2026.06.12 | ₩64,636 | ₩65,637 | ₩64,636 | ₩65,349 | +1.10% | 1만 |
|---|
| 2026.06.11 | ₩62,342 | ₩64,343 | ₩62,155 | ₩64,343 | +3.21% | 5.1천 |
|---|
| 2026.06.10 | ₩63,382 | ₩63,476 | ₩61,276 | ₩61,346 | -3.21% | 5.6천 |
|---|
| 2026.06.09 | ₩63,582 | ₩63,582 | ₩61,701 | ₩63,482 | -0.16% | 3.1천 |
|---|
| 2026.06.08 | ₩64,103 | ₩64,303 | ₩63,542 | ₩63,964 | -0.22% | 4.2천 |
|---|
| 2026.06.05 | ₩65,303 | ₩65,303 | ₩62,492 | ₩62,886 | -3.70% | 2.3천 |
|---|
| 2026.06.04 | ₩65,757 | ₩66,691 | ₩65,757 | ₩66,652 | +1.36% | 1.9천 |
|---|
| 2026.06.03 | ₩66,944 | ₩66,944 | ₩66,464 | ₩66,836 | -0.16% | 6.4천 |
|---|
| 2026.06.02 | ₩66,837 | ₩67,278 | ₩66,797 | ₩67,278 | +0.66% | 1.4만 |
|---|
| 2026.06.01 | ₩65,317 | ₩66,318 | ₩65,317 | ₩66,054 | +1.13% | 2.4천 |
|---|
| 2026.05.29 | ₩65,890 | ₩65,970 | ₩65,397 | ₩65,901 | +0.02% | 6.6천 |
|---|
| 2026.05.28 | ₩63,876 | ₩65,250 | ₩63,876 | ₩64,978 | +1.73% | 4천 |
|---|
| 2026.05.27 | ₩64,049 | ₩64,251 | ₩63,889 | ₩64,231 | +0.28% | 4.6천 |
|---|
| 2026.05.26 | ₩64,051 | ₩64,089 | ₩64,051 | ₩64,089 | +0.06% | 1.8천 |
|---|
| 2026.05.22 | ₩62,048 | ₩62,595 | ₩62,048 | ₩62,354 | +0.49% | 7천 |
|---|
| 2026.05.21 | ₩60,114 | ₩61,501 | ₩60,114 | ₩61,498 | +2.30% | 2.6천 |
|---|
| 2026.05.20 | ₩59,260 | ₩60,474 | ₩59,246 | ₩60,447 | +2.00% | 4.2천 |
|---|
| 2026.05.19 | ₩58,113 | ₩59,180 | ₩58,060 | ₩58,669 | +0.96% | 7.4천 |
|---|
| 2026.05.18 | ₩60,861 | ₩60,861 | ₩59,248 | ₩59,569 | -2.12% | 1.1천 |
|---|
| 2026.05.15 | ₩60,342 | ₩61,108 | ₩60,340 | ₩60,623 | +0.47% | 3.5천 |
|---|
| 2026.05.14 | ₩61,835 | ₩62,009 | ₩61,621 | ₩62,009 | +0.28% | 2.6천 |
|---|
| 2026.05.13 | ₩61,915 | ₩61,915 | ₩61,101 | ₩61,581 | -0.54% | 5.3천 |
|---|
| 2026.05.12 | ₩61,928 | ₩61,928 | ₩60,754 | ₩61,643 | -0.46% | 2.8천 |
|---|
| 2026.05.11 | ₩62,275 | ₩62,596 | ₩62,275 | ₩62,511 | +0.38% | 4.3천 |
|---|
| 2026.05.08 | ₩61,354 | ₩62,151 | ₩61,354 | ₩62,151 | +1.30% | 2.3천 |
|---|
| 2026.05.07 | ₩61,768 | ₩61,768 | ₩60,754 | ₩60,891 | -1.42% | 8천 |
|---|
| 2026.05.06 | ₩60,921 | ₩61,864 | ₩60,834 | ₩61,864 | +1.55% | 2.8천 |
|---|
| 2026.05.05 | ₩60,007 | ₩60,570 | ₩60,007 | ₩60,459 | +0.75% | 4.1천 |
|---|
| 2026.05.04 | ₩59,513 | ₩59,753 | ₩59,180 | ₩59,447 | -0.11% | 4.8천 |
|---|
| 2026.05.01 | ₩59,886 | ₩59,886 | ₩59,513 | ₩59,520 | -0.61% | 1.5천 |
|---|
| 2026.04.30 | ₩59,166 | ₩59,800 | ₩59,166 | ₩59,731 | +0.95% | 1.2만 |
|---|
| 2026.04.29 | ₩59,240 | ₩59,327 | ₩59,173 | ₩59,233 | -0.01% | 1.8천 |
|---|
| 2026.04.28 | ₩59,367 | ₩59,449 | ₩59,260 | ₩59,449 | +0.14% | 3.5천 |
|---|
| 2026.04.27 | ₩59,419 | ₩59,420 | ₩59,062 | ₩59,062 | -0.60% | 9.6천 |
|---|
| 2026.04.24 | ₩59,420 | ₩59,420 | ₩59,140 | ₩59,184 | -0.40% | 1.4천 |
|---|
| 2026.04.23 | ₩59,273 | ₩59,535 | ₩59,273 | ₩59,535 | +0.44% | 700 |
|---|
| 2026.04.22 | ₩58,914 | ₩58,928 | ₩58,619 | ₩58,646 | -0.46% | 1.9천 |
|---|
| 2026.04.21 | ₩59,473 | ₩59,473 | ₩58,926 | ₩58,926 | -0.92% | 4.1천 |
|---|
| 2026.04.20 | ₩60,034 | ₩60,034 | ₩59,567 | ₩59,580 | -0.76% | 3.3천 |
|---|
| 2026.04.17 | ₩59,460 | ₩59,807 | ₩59,460 | ₩59,787 | +0.55% | 1.8천 |
|---|
| 2026.04.16 | ₩59,473 | ₩59,473 | ₩59,246 | ₩59,444 | -0.05% | 2.2천 |
|---|
| 2026.04.15 | ₩59,353 | ₩59,353 | ₩59,213 | ₩59,234 | -0.20% | 1.8천 |
|---|
| 2026.04.14 | ₩59,380 | ₩59,451 | ₩59,246 | ₩59,451 | +0.12% | 2.8천 |
|---|
| 2026.04.13 | ₩59,353 | ₩59,359 | ₩58,986 | ₩59,359 | +0.01% | 2.3만 |
|---|
| 2026.04.10 | ₩59,647 | ₩59,647 | ₩59,381 | ₩59,381 | -0.45% | 1.5천 |
|---|
| 2026.04.09 | ₩59,527 | ₩60,167 | ₩59,527 | ₩59,958 | +0.72% | 2.5천 |
|---|
| 2026.04.08 | ₩59,300 | ₩59,717 | ₩59,260 | ₩59,717 | +0.70% | 3.2천 |
|---|
| 2026.04.07 | ₩59,166 | ₩59,240 | ₩58,968 | ₩59,046 | -0.20% | 5.4천 |
|---|
| 2026.04.06 | ₩59,046 | ₩59,245 | ₩59,046 | ₩59,218 | +0.29% | 4.6천 |
|---|
| 2026.04.02 | ₩58,700 | ₩59,184 | ₩58,700 | ₩59,184 | +0.82% | 4천 |
|---|
| 2026.04.01 | ₩58,499 | ₩58,813 | ₩58,499 | ₩58,740 | +0.41% | 8.3천 |
|---|
| 2026.03.31 | ₩58,193 | ₩58,700 | ₩58,193 | ₩58,542 | +0.60% | 1.4천 |
|---|
| 2026.03.30 | ₩58,153 | ₩58,606 | ₩58,139 | ₩58,325 | +0.30% | 3.7천 |
|---|
| 2026.03.27 | ₩58,113 | ₩58,366 | ₩57,811 | ₩57,811 | -0.52% | 4.2천 |
|---|
| 2026.03.26 | ₩58,233 | ₩58,349 | ₩58,153 | ₩58,153 | -0.14% | 900 |
|---|
| 2026.03.25 | ₩58,326 | ₩58,326 | ₩58,102 | ₩58,102 | -0.38% | 3.3천 |
|---|
| 2026.03.24 | ₩57,819 | ₩58,419 | ₩57,819 | ₩58,006 | +0.32% | 5.5천 |
|---|
| 2026.03.23 | ₩58,393 | ₩58,433 | ₩58,032 | ₩58,032 | -0.62% | 4.3천 |
|---|
| 2026.03.20 | ₩58,646 | ₩58,673 | ₩57,888 | ₩57,888 | -1.29% | 7.6천 |
|---|
| 2026.03.19 | ₩59,020 | ₩59,100 | ₩58,553 | ₩58,693 | -0.55% | 3.9천 |
|---|
| 2026.03.18 | ₩59,497 | ₩59,497 | ₩58,980 | ₩58,980 | -0.87% | 3.5천 |
|---|
| 2026.03.17 | ₩60,447 | ₩60,447 | ₩60,012 | ₩60,012 | -0.72% | 1.3천 |
|---|
| 2026.03.16 | ₩60,238 | ₩60,238 | ₩60,034 | ₩60,126 | -0.19% | 4.3천 |
|---|
| 2026.03.13 | ₩60,074 | ₩60,154 | ₩59,804 | ₩59,804 | -0.45% | 4.5천 |
|---|
| 2026.03.12 | ₩59,527 | ₩60,127 | ₩59,527 | ₩59,633 | +0.18% | 3천 |
|---|
| 2026.03.11 | ₩59,727 | ₩59,793 | ₩59,647 | ₩59,723 | -0.01% | 1만 |
|---|
| 2026.03.10 | ₩60,461 | ₩60,661 | ₩60,143 | ₩60,143 | -0.53% | 4.3천 |
|---|
| 2026.03.09 | ₩60,567 | ₩60,779 | ₩59,994 | ₩60,647 | +0.13% | 5.5천 |
|---|
| 2026.03.06 | ₩60,527 | ₩60,887 | ₩60,411 | ₩60,861 | +0.55% | 1.8천 |
|---|
| 2026.03.05 | ₩61,261 | ₩61,261 | ₩60,727 | ₩60,982 | -0.46% | 1.4만 |
|---|
| 2026.03.04 | ₩61,608 | ₩61,821 | ₩61,448 | ₩61,741 | +0.22% | 4.8만 |
|---|
| 2026.03.03 | ₩61,341 | ₩61,848 | ₩60,861 | ₩61,621 | +0.46% | 2.3만 |
|---|
| 2026.03.02 | ₩61,861 | ₩62,115 | ₩61,861 | ₩61,996 | +0.22% | 9천 |
|---|
| 2026.02.27 | ₩61,568 | ₩61,945 | ₩61,568 | ₩61,945 | +0.61% | 500 |
|---|
| 2026.02.26 | ₩61,397 | ₩61,474 | ₩61,397 | ₩61,442 | +0.07% | 2.9천 |
|---|
| 2026.02.25 | ₩60,861 | ₩61,061 | ₩60,861 | ₩61,007 | +0.24% | 2.2천 |
|---|
| 2026.02.24 | ₩60,847 | ₩61,114 | ₩60,747 | ₩61,088 | +0.39% | 1.2만 |
|---|
| 2026.02.23 | ₩60,915 | ₩60,941 | ₩60,767 | ₩60,914 | -0.00% | 9.1천 |
|---|
| 2026.02.20 | ₩60,581 | ₩60,674 | ₩60,527 | ₩60,662 | +0.13% | 1.3천 |
|---|
| 2026.02.19 | ₩60,567 | ₩60,713 | ₩60,327 | ₩60,514 | -0.09% | 8.2천 |
|---|
| 2026.02.18 | ₩60,461 | ₩60,461 | ₩60,274 | ₩60,461 | 0.00% | 2.8천 |
|---|
| 2026.02.17 | ₩60,821 | ₩60,847 | ₩60,432 | ₩60,581 | -0.39% | 6.7천 |
|---|
| 2026.02.13 | ₩60,234 | ₩60,741 | ₩60,222 | ₩60,581 | +0.58% | 2.9천 |
|---|
| 2026.02.12 | ₩60,541 | ₩60,727 | ₩60,127 | ₩60,130 | -0.68% | 1만 |
|---|
| 2026.02.11 | ₩60,127 | ₩60,366 | ₩60,007 | ₩60,287 | +0.27% | 6.2천 |
|---|
| 2026.02.10 | ₩59,513 | ₩60,207 | ₩59,513 | ₩60,060 | +0.92% | 4.9천 |
|---|
| 2026.02.09 | ₩59,591 | ₩59,640 | ₩59,487 | ₩59,584 | -0.01% | 3.8천 |
|---|
| 2026.02.06 | ₩60,102 | ₩60,102 | ₩59,620 | ₩59,886 | -0.36% | 9천 |
|---|
| 2026.02.05 | ₩59,700 | ₩59,847 | ₩59,653 | ₩59,727 | +0.04% | 3.7천 |
|---|
| 2026.02.04 | ₩59,206 | ₩59,927 | ₩59,206 | ₩59,571 | +0.62% | 9.5천 |
|---|
| 2026.02.03 | ₩58,766 | ₩59,273 | ₩58,766 | ₩59,157 | +0.67% | 5천 |
|---|
| 2026.02.02 | ₩58,860 | ₩58,926 | ₩58,713 | ₩58,802 | -0.10% | 1.4천 |
|---|
| 2026.01.30 | ₩59,020 | ₩59,020 | ₩57,740 | ₩58,019 | -1.70% | 7.3천 |
|---|
| 2026.01.29 | ₩59,567 | ₩59,567 | ₩58,246 | ₩59,392 | -0.29% | 4.7천 |
|---|
| 2026.01.28 | ₩59,140 | ₩59,433 | ₩59,113 | ₩59,256 | +0.20% | 2.6천 |
|---|
| 2026.01.27 | ₩58,740 | ₩58,913 | ₩58,713 | ₩58,780 | +0.07% | 9.9천 |
|---|
| 2026.01.26 | ₩58,813 | ₩58,813 | ₩58,521 | ₩58,521 | -0.50% | 4.6천 |
|---|
| 2026.01.23 | ₩58,684 | ₩58,684 | ₩58,326 | ₩58,498 | -0.32% | 2.3천 |
|---|
| 2026.01.22 | ₩59,260 | ₩59,433 | ₩59,073 | ₩59,100 | -0.27% | 6천 |
|---|
| 2026.01.21 | ₩57,979 | ₩59,060 | ₩57,979 | ₩58,866 | +1.53% | 2.7천 |
|---|
| 2026.01.20 | ₩57,606 | ₩58,406 | ₩57,352 | ₩57,445 | -0.28% | 2.8만 |
|---|
| 2026.01.16 | ₩58,969 | ₩59,073 | ₩58,860 | ₩58,860 | -0.19% | 7천 |
|---|
| 2026.01.15 | ₩59,300 | ₩59,583 | ₩59,100 | ₩59,113 | -0.31% | 4.1천 |
|---|
| 2026.01.14 | ₩58,433 | ₩58,673 | ₩58,206 | ₩58,673 | +0.41% | 5.8천 |
|---|
| 2026.01.13 | ₩59,220 | ₩59,220 | ₩58,820 | ₩59,000 | -0.37% | 5.4만 |
|---|
| 2026.01.12 | ₩58,419 | ₩59,006 | ₩58,419 | ₩58,926 | +0.87% | 2.2만 |
|---|
| 2026.01.09 | ₩58,313 | ₩59,033 | ₩58,313 | ₩58,966 | +1.12% | 9.1천 |
|---|
| 2026.01.08 | ₩58,153 | ₩58,299 | ₩57,859 | ₩58,166 | +0.02% | 1.3만 |
|---|
| 2026.01.07 | ₩59,126 | ₩59,126 | ₩58,426 | ₩58,426 | -1.18% | 7.7천 |
|---|
| 2026.01.06 | ₩58,259 | ₩59,353 | ₩58,193 | ₩59,353 | +1.88% | 6.1천 |
|---|
| 2026.01.05 | ₩57,579 | ₩58,305 | ₩57,579 | ₩57,992 | +0.72% | 1.3만 |
|---|
| 2026.01.02 | ₩57,245 | ₩57,245 | ₩56,832 | ₩57,085 | -0.28% | 6.7천 |
|---|
| 2025.12.31 | ₩57,552 | ₩57,552 | ₩57,259 | ₩57,259 | -0.51% | 9.1천 |
|---|
| 2025.12.30 | ₩57,646 | ₩57,752 | ₩57,619 | ₩57,672 | +0.05% | 2.1만 |
|---|
| 2025.12.29 | ₩58,046 | ₩58,123 | ₩58,046 | ₩58,052 | +0.01% | 3.5천 |
|---|
| 2025.12.26 | ₩57,966 | ₩58,113 | ₩57,846 | ₩57,995 | +0.05% | 4.2천 |
|---|
| 2025.12.24 | ₩57,952 | ₩58,032 | ₩57,952 | ₩58,032 | +0.14% | 1.2천 |
|---|
| 2025.12.23 | ₩57,712 | ₩57,846 | ₩57,712 | ₩57,770 | +0.10% | 5.3천 |
|---|
| 2025.12.22 | ₩57,379 | ₩57,792 | ₩57,379 | ₩57,788 | +0.71% | 4.6천 |
|---|
| 2025.12.19 | ₩57,672 | ₩57,752 | ₩57,459 | ₩57,459 | -0.37% | 3.1천 |
|---|
| 2025.12.18 | ₩58,019 | ₩58,059 | ₩57,726 | ₩57,752 | -0.46% | 4.4천 |
|---|
| 2025.12.17 | ₩57,486 | ₩57,943 | ₩57,486 | ₩57,912 | +0.74% | 3.7천 |
|---|
| 2025.12.16 | ₩58,006 | ₩58,006 | ₩57,502 | ₩57,512 | -0.85% | 6.3천 |
|---|
| 2025.12.15 | ₩57,766 | ₩58,046 | ₩57,739 | ₩58,046 | +0.48% | 7.3만 |
|---|
| 2025.12.12 | ₩57,707 | ₩57,707 | ₩57,526 | ₩57,699 | -0.01% | 5.6천 |
|---|
| 2025.12.11 | ₩57,165 | ₩57,526 | ₩57,165 | ₩57,352 | +0.33% | 2.3만 |
|---|
| 2025.12.10 | ₩56,805 | ₩56,965 | ₩56,752 | ₩56,858 | +0.09% | 1.7만 |
|---|
| 2025.12.09 | ₩57,152 | ₩57,192 | ₩56,698 | ₩56,700 | -0.79% | 1.9만 |
|---|
| 2025.12.08 | ₩57,405 | ₩57,405 | ₩56,939 | ₩56,939 | -0.81% | 5천 |
|---|
| 2025.12.05 | ₩57,632 | ₩57,632 | ₩57,459 | ₩57,472 | -0.28% | 9.6천 |
|---|
| 2025.12.04 | ₩57,966 | ₩57,966 | ₩57,579 | ₩57,646 | -0.55% | 3.7천 |
|---|
| 2025.12.03 | ₩57,992 | ₩57,992 | ₩57,766 | ₩57,806 | -0.32% | 1만 |
|---|
| 2025.12.02 | ₩58,286 | ₩58,286 | ₩57,752 | ₩57,880 | -0.70% | 5.8천 |
|---|
| 2025.12.01 | ₩57,832 | ₩58,499 | ₩57,832 | ₩58,273 | +0.76% | 1만 |
|---|
| 2025.11.28 | ₩58,073 | ₩58,419 | ₩58,073 | ₩58,366 | +0.51% | 1.9천 |
|---|
| 2025.11.26 | ₩57,339 | ₩58,086 | ₩57,339 | ₩57,855 | +0.90% | 4.2천 |
|---|
| 2025.11.25 | ₩55,845 | ₩56,845 | ₩55,845 | ₩56,845 | +1.79% | 5.7천 |
|---|
| 2025.11.24 | ₩55,231 | ₩56,214 | ₩55,231 | ₩56,046 | +1.48% | 5.9천 |
|---|
| 2025.11.21 | ₩53,977 | ₩55,151 | ₩53,271 | ₩54,871 | +1.66% | 1.2만 |
|---|
| 2025.11.20 | ₩56,805 | ₩56,805 | ₩53,870 | ₩53,870 | -5.17% | 7.1천 |
|---|
| 2025.11.19 | ₩55,547 | ₩55,911 | ₩55,547 | ₩55,803 | +0.46% | 9.6천 |
|---|
| 2025.11.18 | ₩55,498 | ₩55,685 | ₩54,817 | ₩55,364 | -0.24% | 7.4천 |
|---|
| 2025.11.17 | ₩57,139 | ₩57,159 | ₩55,351 | ₩55,725 | -2.47% | 1.6만 |
|---|
| 2025.11.14 | ₩55,938 | ₩57,628 | ₩55,938 | ₩56,992 | +1.88% | 9.1천 |
|---|
| 2025.11.13 | ₩58,153 | ₩58,206 | ₩56,925 | ₩57,085 | -1.84% | 6.8천 |
|---|
| 2025.11.12 | ₩59,060 | ₩59,086 | ₩58,700 | ₩58,766 | -0.50% | 1.1만 |
|---|
| 2025.11.11 | ₩58,728 | ₩58,728 | ₩58,353 | ₩58,411 | -0.54% | 5.8천 |
|---|
| 2025.11.10 | ₩58,646 | ₩59,033 | ₩58,646 | ₩58,970 | +0.55% | 5.2천 |
|---|
| 2025.11.07 | ₩57,019 | ₩57,910 | ₩56,481 | ₩57,910 | +1.56% | 4.2천 |
|---|
| 2025.11.06 | ₩58,766 | ₩58,766 | ₩57,552 | ₩57,699 | -1.82% | 8.1천 |
|---|
| 2025.11.05 | ₩58,126 | ₩58,920 | ₩58,126 | ₩58,598 | +0.81% | 1.3만 |
|---|
| 2025.11.04 | ₩58,113 | ₩58,406 | ₩57,579 | ₩57,579 | -0.92% | 7.6천 |
|---|
| 2025.11.03 | ₩59,340 | ₩59,493 | ₩59,166 | ₩59,393 | +0.09% | 1.3만 |
|---|
| 2025.10.31 | ₩59,487 | ₩59,553 | ₩58,966 | ₩59,327 | -0.27% | 5.8천 |
|---|
| 2025.10.30 | ₩59,613 | ₩59,687 | ₩58,953 | ₩58,956 | -1.10% | 1.6만 |
|---|
| 2025.10.29 | ₩59,980 | ₩60,180 | ₩59,487 | ₩59,607 | -0.62% | 5.4천 |
|---|
| 2025.10.28 | ₩59,633 | ₩59,633 | ₩59,246 | ₩59,272 | -0.61% | 4.4천 |
|---|
| 2025.10.27 | ₩59,727 | ₩59,767 | ₩59,616 | ₩59,715 | -0.02% | 2.2천 |
|---|
| 2025.10.24 | ₩59,280 | ₩59,407 | ₩59,100 | ₩59,100 | -0.30% | 4.7천 |
|---|
| 2025.10.23 | ₩57,592 | ₩58,519 | ₩57,592 | ₩58,459 | +1.51% | 5.2천 |
|---|
| 2025.10.22 | ₩58,313 | ₩58,322 | ₩56,858 | ₩57,475 | -1.44% | 7.2천 |
|---|
| 2025.10.21 | ₩58,086 | ₩58,406 | ₩58,086 | ₩58,313 | +0.39% | 4.6천 |
|---|
| 2025.10.20 | ₩58,153 | ₩58,313 | ₩58,042 | ₩58,073 | -0.14% | 6.3천 |
|---|
| 2025.10.17 | ₩57,192 | ₩57,506 | ₩56,905 | ₩57,285 | +0.16% | 6.9천 |
|---|
| 2025.10.16 | ₩58,233 | ₩58,233 | ₩57,019 | ₩57,316 | -1.57% | 1.1만 |
|---|
| 2025.10.15 | ₩57,859 | ₩58,126 | ₩57,072 | ₩57,846 | -0.02% | 1.8만 |
|---|
| 2025.10.14 | ₩56,111 | ₩57,726 | ₩56,005 | ₩57,105 | +1.77% | 1.7만 |
|---|
| 2025.10.13 | ₩56,618 | ₩57,232 | ₩56,618 | ₩57,112 | +0.87% | 1.2만 |
|---|
| 2025.10.10 | ₩58,139 | ₩58,139 | ₩55,364 | ₩55,364 | -4.77% | 5.7천 |
|---|