시장 데이터를 불러오는 중
전체 종목
Pacer BlueStar Engineering the Future ETF 과거 주가
Pacer BlueStar Engineering the Future ETF · BULD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer BlueStar Engineering the Future ETF · BULD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,708 | ₩49,708 | ₩49,708 | ₩49,708 | 0.00% | 100 |
| 2026.10.08 | ₩49,110 | ₩49,307 | ₩49,083 | ₩49,307 | +0.40% | 2.9천 |
| 2026.10.07 | ₩50,618 | ₩50,618 | ₩49,864 | ₩49,897 | -1.42% | 3.9천 |
| 2026.10.06 | ₩50,885 | ₩50,885 | ₩50,651 | ₩50,761 | -0.24% | 1.5천 |
| 2026.10.05 | ₩50,858 | ₩51,008 | ₩50,725 | ₩51,008 | +0.29% | 1.8천 |
| 2026.10.02 | ₩49,617 | ₩50,164 | ₩49,617 | ₩50,120 | +1.01% | 2천 |
| 2026.10.01 | ₩48,816 | ₩49,015 | ₩48,722 | ₩48,912 | +0.20% | 1.5천 |
| 2026.09.30 | ₩48,295 | ₩48,295 | ₩48,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,212 |
| -0.17% |
| 300 |
| 2026.09.29 | ₩48,362 | ₩48,362 | ₩47,548 | ₩48,227 | -0.28% | 1.2천 |
|---|
| 2026.09.28 | ₩47,121 | ₩47,773 | ₩47,121 | ₩47,773 | +1.39% | 1.4천 |
|---|
| 2026.09.25 | ₩47,294 | ₩47,868 | ₩47,294 | ₩47,781 | +1.03% | 600 |
|---|
| 2026.09.24 | ₩46,964 | ₩46,964 | ₩46,964 | ₩46,964 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩46,947 | ₩47,161 | ₩46,867 | ₩47,071 | +0.26% | 3.6천 |
|---|
| 2026.09.22 | ₩46,159 | ₩47,347 | ₩46,159 | ₩47,347 | +2.57% | 900 |
|---|
| 2026.09.21 | ₩46,079 | ₩46,545 | ₩46,079 | ₩46,545 | +1.01% | 1.6천 |
|---|
| 2026.09.18 | ₩45,939 | ₩45,939 | ₩45,939 | ₩45,939 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩44,845 | ₩45,138 | ₩44,845 | ₩45,034 | +0.42% | 1.3천 |
|---|
| 2026.09.16 | ₩44,397 | ₩44,718 | ₩44,207 | ₩44,207 | -0.43% | 4.5천 |
|---|
| 2026.09.15 | ₩44,050 | ₩44,285 | ₩44,050 | ₩44,285 | +0.53% | 600 |
|---|
| 2026.09.14 | ₩44,598 | ₩44,745 | ₩44,427 | ₩44,427 | -0.38% | 1.6천 |
|---|
| 2026.09.11 | ₩45,599 | ₩45,599 | ₩45,507 | ₩45,507 | -0.20% | 900 |
|---|
| 2026.09.10 | ₩45,399 | ₩45,399 | ₩44,991 | ₩44,991 | -0.90% | 6.6천 |
|---|
| 2026.09.09 | ₩45,585 | ₩45,772 | ₩45,479 | ₩45,596 | +0.02% | 6.4천 |
|---|
| 2026.09.08 | ₩46,667 | ₩46,800 | ₩46,360 | ₩46,389 | -0.59% | 5.1만 |
|---|
| 2026.09.04 | ₩46,696 | ₩46,696 | ₩46,696 | ₩46,696 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,266 | ₩46,266 | ₩46,253 | ₩46,253 | -0.03% | 1.2천 |
|---|
| 2026.09.02 | ₩46,266 | ₩46,289 | ₩46,266 | ₩46,289 | +0.05% | 1.2천 |
|---|
| 2026.09.01 | ₩46,600 | ₩46,653 | ₩46,133 | ₩46,133 | -1.00% | 1.8천 |
|---|
| 2026.08.31 | ₩47,801 | ₩47,801 | ₩47,594 | ₩47,594 | -0.43% | 500 |
|---|
| 2026.08.28 | ₩48,669 | ₩48,669 | ₩47,594 | ₩47,594 | -2.21% | 1.7천 |
|---|
| 2026.08.27 | ₩48,335 | ₩48,896 | ₩48,269 | ₩48,896 | +1.16% | 3.2천 |
|---|
| 2026.08.26 | ₩47,614 | ₩47,693 | ₩47,614 | ₩47,693 | +0.17% | 400 |
|---|
| 2026.08.25 | ₩47,534 | ₩47,548 | ₩47,428 | ₩47,497 | -0.08% | 1.6천 |
|---|
| 2026.08.24 | ₩47,161 | ₩47,413 | ₩47,161 | ₩47,413 | +0.53% | 1.1천 |
|---|
| 2026.08.21 | ₩47,661 | ₩47,881 | ₩47,661 | ₩47,861 | +0.42% | 1.4천 |
|---|
| 2026.08.20 | ₩47,561 | ₩47,847 | ₩47,214 | ₩47,307 | -0.53% | 6.2천 |
|---|
| 2026.08.19 | ₩48,776 | ₩48,776 | ₩47,962 | ₩48,060 | -1.47% | 2.5천 |
|---|
| 2026.08.18 | ₩48,616 | ₩48,856 | ₩48,389 | ₩48,471 | -0.30% | 4.3천 |
|---|
| 2026.08.17 | ₩50,538 | ₩50,538 | ₩50,071 | ₩50,264 | -0.54% | 2.8천 |
|---|
| 2026.08.14 | ₩50,251 | ₩50,251 | ₩49,930 | ₩50,084 | -0.33% | 900 |
|---|
| 2026.08.13 | ₩50,097 | ₩50,471 | ₩50,097 | ₩50,471 | +0.75% | 900 |
|---|
| 2026.08.12 | ₩49,984 | ₩50,177 | ₩49,920 | ₩49,920 | -0.13% | 1.3천 |
|---|
| 2026.08.11 | ₩49,363 | ₩49,607 | ₩49,350 | ₩49,607 | +0.49% | 1.3천 |
|---|
| 2026.08.10 | ₩49,170 | ₩49,363 | ₩49,020 | ₩49,020 | -0.30% | 1.3천 |
|---|
| 2026.08.07 | ₩48,963 | ₩49,323 | ₩48,963 | ₩49,284 | +0.66% | 2.7천 |
|---|
| 2026.08.06 | ₩48,789 | ₩48,789 | ₩48,395 | ₩48,462 | -0.67% | 1.5천 |
|---|
| 2026.08.05 | ₩48,455 | ₩48,802 | ₩48,455 | ₩48,618 | +0.34% | 3.3천 |
|---|
| 2026.08.04 | ₩47,067 | ₩48,605 | ₩47,067 | ₩48,605 | +3.27% | 1.5천 |
|---|
| 2026.08.03 | ₩45,746 | ₩46,333 | ₩45,746 | ₩46,333 | +1.28% | 5.6천 |
|---|
| 2026.07.31 | ₩45,352 | ₩45,352 | ₩45,094 | ₩45,094 | -0.57% | 1.5천 |
|---|
| 2026.07.30 | ₩45,038 | ₩45,252 | ₩45,038 | ₩45,212 | +0.39% | 1천 |
|---|
| 2026.07.29 | ₩43,944 | ₩43,944 | ₩43,059 | ₩43,059 | -2.01% | 1.6천 |
|---|
| 2026.07.28 | ₩43,930 | ₩44,331 | ₩43,677 | ₩44,133 | +0.46% | 6.8천 |
|---|
| 2026.07.27 | ₩44,825 | ₩45,089 | ₩44,718 | ₩45,089 | +0.59% | 1.3만 |
|---|
| 2026.07.24 | ₩44,958 | ₩45,093 | ₩44,958 | ₩45,093 | +0.30% | 900 |
|---|
| 2026.07.23 | ₩45,298 | ₩45,321 | ₩45,298 | ₩45,321 | +0.05% | 400 |
|---|
| 2026.07.22 | ₩45,726 | ₩45,726 | ₩45,445 | ₩45,445 | -0.61% | 1.3천 |
|---|
| 2026.07.21 | ₩46,079 | ₩46,333 | ₩45,679 | ₩46,214 | +0.29% | 2.1천 |
|---|
| 2026.07.20 | ₩45,278 | ₩45,292 | ₩45,052 | ₩45,124 | -0.34% | 5.6천 |
|---|
| 2026.07.17 | ₩44,651 | ₩45,666 | ₩44,651 | ₩45,423 | +1.73% | 2.3천 |
|---|
| 2026.07.16 | ₩45,999 | ₩46,480 | ₩45,999 | ₩46,272 | +0.59% | 2.3천 |
|---|
| 2026.07.15 | ₩46,787 | ₩47,147 | ₩46,773 | ₩47,027 | +0.51% | 6.9천 |
|---|
| 2026.07.14 | ₩46,947 | ₩47,254 | ₩46,947 | ₩47,133 | +0.40% | 3천 |
|---|
| 2026.07.13 | ₩46,854 | ₩46,907 | ₩46,373 | ₩46,426 | -0.91% | 3.6천 |
|---|
| 2026.07.10 | ₩47,634 | ₩47,720 | ₩47,448 | ₩47,448 | -0.39% | 8.3천 |
|---|
| 2026.07.09 | ₩47,481 | ₩47,841 | ₩47,301 | ₩47,301 | -0.38% | 15.2만 |
|---|
| 2026.07.08 | ₩45,612 | ₩46,119 | ₩45,479 | ₩46,079 | +1.02% | 2.9천 |
|---|
| 2026.07.07 | ₩46,026 | ₩46,358 | ₩45,172 | ₩46,091 | +0.14% | 2.5만 |
|---|
| 2026.07.06 | ₩48,228 | ₩48,228 | ₩47,801 | ₩47,889 | -0.70% | 1.6천 |
|---|
| 2026.07.02 | ₩49,083 | ₩49,163 | ₩46,974 | ₩47,281 | -3.67% | 2.1만 |
|---|
| 2026.07.01 | ₩49,817 | ₩49,817 | ₩49,316 | ₩49,316 | -1.00% | 8.1천 |
|---|
| 2026.06.30 | ₩50,725 | ₩51,392 | ₩50,725 | ₩51,285 | +1.11% | 6.4천 |
|---|
| 2026.06.29 | ₩48,856 | ₩49,777 | ₩48,495 | ₩49,737 | +1.80% | 1.8만 |
|---|
| 2026.06.26 | ₩47,828 | ₩48,115 | ₩47,828 | ₩48,115 | +0.60% | 4.4천 |
|---|
| 2026.06.25 | ₩47,948 | ₩48,919 | ₩47,948 | ₩48,919 | +2.02% | 600 |
|---|
| 2026.06.24 | ₩47,227 | ₩47,241 | ₩46,867 | ₩47,109 | -0.25% | 800 |
|---|
| 2026.06.23 | ₩47,481 | ₩47,661 | ₩47,314 | ₩47,358 | -0.26% | 8.1천 |
|---|
| 2026.06.22 | ₩49,924 | ₩51,002 | ₩49,270 | ₩49,510 | -0.83% | 1.5만 |
|---|
| 2026.06.18 | ₩49,323 | ₩49,844 | ₩49,323 | ₩49,525 | +0.41% | 5.4천 |
|---|
| 2026.06.17 | ₩48,729 | ₩49,230 | ₩47,921 | ₩47,988 | -1.52% | 9.2천 |
|---|
| 2026.06.16 | ₩48,108 | ₩48,482 | ₩47,267 | ₩47,267 | -1.75% | 5.5천 |
|---|
| 2026.06.15 | ₩48,776 | ₩50,858 | ₩48,222 | ₩48,242 | -1.09% | 3.6만 |
|---|
| 2026.06.12 | ₩46,960 | ₩47,548 | ₩46,593 | ₩47,468 | +1.08% | 2.8천 |
|---|
| 2026.06.11 | ₩45,839 | ₩47,094 | ₩45,385 | ₩46,959 | +2.44% | 3.8천 |
|---|
| 2026.06.10 | ₩44,624 | ₩44,636 | ₩44,558 | ₩44,587 | -0.08% | 1.5만 |
|---|
| 2026.06.09 | ₩45,752 | ₩45,752 | ₩44,431 | ₩45,182 | -1.25% | 1.6천 |
|---|
| 2026.06.08 | ₩44,718 | ₩45,399 | ₩44,624 | ₩45,132 | +0.93% | 3.7천 |
|---|
| 2026.06.05 | ₩45,532 | ₩45,532 | ₩43,556 | ₩43,890 | -3.61% | 2.9만 |
|---|
| 2026.06.04 | ₩46,573 | ₩46,920 | ₩46,573 | ₩46,895 | +0.69% | 4.1천 |
|---|
| 2026.06.03 | ₩46,854 | ₩46,974 | ₩46,533 | ₩46,687 | -0.36% | 3.7천 |
|---|
| 2026.06.02 | ₩46,840 | ₩46,867 | ₩46,787 | ₩46,867 | +0.06% | 1천 |
|---|
| 2026.06.01 | ₩45,866 | ₩46,079 | ₩45,238 | ₩46,026 | +0.35% | 1.2만 |
|---|
| 2026.05.29 | ₩45,065 | ₩45,706 | ₩44,881 | ₩45,479 | +0.92% | 3.6천 |
|---|
| 2026.05.28 | ₩45,132 | ₩45,212 | ₩44,691 | ₩45,150 | +0.04% | 1.2만 |
|---|
| 2026.05.27 | ₩45,759 | ₩45,759 | ₩44,951 | ₩45,128 | -1.38% | 6.5천 |
|---|
| 2026.05.26 | ₩44,424 | ₩45,759 | ₩44,424 | ₩45,505 | +2.43% | 3.1만 |
|---|
| 2026.05.22 | ₩43,930 | ₩44,077 | ₩43,857 | ₩43,942 | +0.03% | 700 |
|---|
| 2026.05.21 | ₩42,409 | ₩43,133 | ₩42,142 | ₩43,133 | +1.71% | 3.5천 |
|---|
| 2026.05.20 | ₩41,501 | ₩42,475 | ₩41,501 | ₩42,469 | +2.33% | 6.3천 |
|---|
| 2026.05.19 | ₩40,820 | ₩41,167 | ₩40,793 | ₩41,154 | +0.82% | 1.4천 |
|---|
| 2026.05.18 | ₩41,514 | ₩41,855 | ₩41,514 | ₩41,847 | +0.80% | 800 |
|---|
| 2026.05.15 | ₩42,929 | ₩42,929 | ₩42,435 | ₩42,710 | -0.51% | 2.8천 |
|---|
| 2026.05.14 | ₩43,610 | ₩44,130 | ₩43,570 | ₩43,850 | +0.55% | 6.6천 |
|---|
| 2026.05.13 | ₩43,356 | ₩43,703 | ₩43,089 | ₩43,611 | +0.59% | 7.2천 |
|---|
| 2026.05.12 | ₩43,175 | ₩43,175 | ₩43,175 | ₩43,175 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,383 | ₩43,503 | ₩43,096 | ₩43,376 | -0.02% | 1.3천 |
|---|
| 2026.05.08 | ₩43,223 | ₩43,483 | ₩43,063 | ₩43,436 | +0.49% | 1.5천 |
|---|
| 2026.05.07 | ₩43,450 | ₩43,450 | ₩42,395 | ₩42,615 | -1.92% | 2.5천 |
|---|
| 2026.05.06 | ₩43,116 | ₩43,930 | ₩43,103 | ₩43,543 | +0.99% | 8.7천 |
|---|
| 2026.05.05 | ₩41,541 | ₩42,224 | ₩41,541 | ₩42,224 | +1.65% | 2.8천 |
|---|
| 2026.05.04 | ₩41,407 | ₩41,407 | ₩40,820 | ₩40,927 | -1.16% | 800 |
|---|
| 2026.05.01 | ₩40,860 | ₩41,194 | ₩40,620 | ₩41,127 | +0.65% | 1.1만 |
|---|
| 2026.04.30 | ₩40,353 | ₩41,014 | ₩40,353 | ₩41,014 | +1.64% | 700 |
|---|
| 2026.04.29 | ₩40,179 | ₩40,193 | ₩39,525 | ₩39,812 | -0.91% | 1.1천 |
|---|
| 2026.04.28 | ₩40,233 | ₩40,313 | ₩39,872 | ₩40,153 | -0.20% | 900 |
|---|
| 2026.04.27 | ₩41,714 | ₩41,714 | ₩41,134 | ₩41,307 | -0.98% | 1.7천 |
|---|
| 2026.04.24 | ₩41,167 | ₩41,514 | ₩41,127 | ₩41,514 | +0.84% | 1.5천 |
|---|
| 2026.04.23 | ₩41,234 | ₩41,234 | ₩40,366 | ₩40,517 | -1.74% | 4.1천 |
|---|
| 2026.04.22 | ₩41,301 | ₩41,301 | ₩41,114 | ₩41,234 | -0.16% | 800 |
|---|
| 2026.04.21 | ₩41,274 | ₩41,501 | ₩40,844 | ₩40,844 | -1.04% | 2.3천 |
|---|
| 2026.04.20 | ₩41,114 | ₩41,314 | ₩41,114 | ₩41,247 | +0.32% | 7.8천 |
|---|
| 2026.04.17 | ₩41,107 | ₩41,127 | ₩41,074 | ₩41,127 | +0.05% | 600 |
|---|
| 2026.04.16 | ₩40,019 | ₩40,133 | ₩40,019 | ₩40,133 | +0.28% | 900 |
|---|
| 2026.04.15 | ₩39,939 | ₩40,673 | ₩39,712 | ₩40,249 | +0.78% | 4천 |
|---|
| 2026.04.14 | ₩40,246 | ₩40,246 | ₩40,153 | ₩40,153 | -0.23% | 1.1천 |
|---|
| 2026.04.13 | ₩39,539 | ₩39,792 | ₩39,539 | ₩39,792 | +0.64% | 200 |
|---|
| 2026.04.10 | ₩39,354 | ₩39,354 | ₩39,325 | ₩39,338 | -0.04% | 2.1천 |
|---|
| 2026.04.09 | ₩39,071 | ₩39,093 | ₩39,005 | ₩39,093 | +0.05% | 400 |
|---|
| 2026.04.08 | ₩39,078 | ₩39,162 | ₩38,724 | ₩38,939 | -0.36% | 2.7천 |
|---|
| 2026.04.07 | ₩36,335 | ₩36,643 | ₩36,335 | ₩36,643 | +0.85% | 1.3천 |
|---|
| 2026.04.06 | ₩36,762 | ₩36,855 | ₩36,762 | ₩36,837 | +0.20% | 1천 |
|---|
| 2026.04.02 | ₩36,428 | ₩36,494 | ₩36,428 | ₩36,494 | +0.18% | 400 |
|---|
| 2026.04.01 | ₩37,069 | ₩37,309 | ₩36,822 | ₩36,834 | -0.63% | 3천 |
|---|
| 2026.03.31 | ₩35,908 | ₩36,164 | ₩35,849 | ₩36,164 | +0.71% | 2.1천 |
|---|
| 2026.03.30 | ₩35,694 | ₩35,694 | ₩34,752 | ₩34,752 | -2.64% | 1.6천 |
|---|
| 2026.03.27 | ₩35,407 | ₩35,407 | ₩35,407 | ₩35,407 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,283 | ₩37,283 | ₩36,682 | ₩36,685 | -1.60% | 1.4천 |
|---|
| 2026.03.25 | ₩37,957 | ₩37,957 | ₩37,616 | ₩37,667 | -0.76% | 900 |
|---|
| 2026.03.24 | ₩37,643 | ₩38,003 | ₩37,643 | ₩37,743 | +0.27% | 1.4천 |
|---|
| 2026.03.23 | ₩37,456 | ₩37,950 | ₩37,263 | ₩37,451 | -0.01% | 2.6천 |
|---|
| 2026.03.20 | ₩36,420 | ₩36,420 | ₩36,420 | ₩36,420 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩36,468 | ₩37,463 | ₩36,135 | ₩37,463 | +2.73% | 3.2천 |
|---|
| 2026.03.18 | ₩37,630 | ₩37,630 | ₩37,056 | ₩37,069 | -1.49% | 1.6천 |
|---|
| 2026.03.17 | ₩37,630 | ₩37,683 | ₩37,596 | ₩37,642 | +0.03% | 1.1천 |
|---|
| 2026.03.16 | ₩37,763 | ₩37,763 | ₩37,429 | ₩37,490 | -0.72% | 2.4천 |
|---|
| 2026.03.13 | ₩37,550 | ₩37,550 | ₩37,049 | ₩37,049 | -1.33% | 800 |
|---|
| 2026.03.12 | ₩37,690 | ₩37,690 | ₩37,311 | ₩37,311 | -1.01% | 2.1천 |
|---|
| 2026.03.11 | ₩38,497 | ₩38,497 | ₩38,177 | ₩38,449 | -0.12% | 2.9천 |
|---|
| 2026.03.10 | ₩38,978 | ₩39,205 | ₩38,592 | ₩38,592 | -0.99% | 1.4천 |
|---|
| 2026.03.09 | ₩36,675 | ₩38,148 | ₩36,675 | ₩38,148 | +4.01% | 2.1천 |
|---|
| 2026.03.06 | ₩37,550 | ₩37,903 | ₩37,312 | ₩37,312 | -0.63% | 1.9천 |
|---|
| 2026.03.05 | ₩38,618 | ₩38,696 | ₩37,897 | ₩38,696 | +0.20% | 3.8천 |
|---|
| 2026.03.04 | ₩39,205 | ₩39,605 | ₩39,205 | ₩39,536 | +0.84% | 1.3천 |
|---|
| 2026.03.03 | ₩38,631 | ₩38,742 | ₩38,017 | ₩38,742 | +0.29% | 4천 |
|---|
| 2026.03.02 | ₩39,338 | ₩39,886 | ₩39,298 | ₩39,695 | +0.91% | 4.1천 |
|---|
| 2026.02.27 | ₩40,166 | ₩40,219 | ₩39,725 | ₩39,851 | -0.78% | 5.3천 |
|---|
| 2026.02.26 | ₩40,513 | ₩40,593 | ₩40,046 | ₩40,508 | -0.01% | 2.2천 |
|---|
| 2026.02.25 | ₩40,740 | ₩41,247 | ₩40,700 | ₩40,817 | +0.19% | 4.1천 |
|---|
| 2026.02.24 | ₩39,832 | ₩40,286 | ₩39,832 | ₩40,139 | +0.77% | 9천 |
|---|
| 2026.02.23 | ₩39,992 | ₩39,992 | ₩39,499 | ₩39,665 | -0.82% | 3.5천 |
|---|
| 2026.02.20 | ₩40,086 | ₩40,486 | ₩40,086 | ₩40,219 | +0.33% | 2.6천 |
|---|
| 2026.02.19 | ₩39,979 | ₩40,091 | ₩39,846 | ₩40,091 | +0.28% | 1.2천 |
|---|
| 2026.02.18 | ₩40,326 | ₩40,473 | ₩40,306 | ₩40,306 | -0.05% | 1.9천 |
|---|
| 2026.02.17 | ₩39,592 | ₩39,712 | ₩39,285 | ₩39,712 | +0.30% | 800 |
|---|
| 2026.02.13 | ₩40,059 | ₩40,153 | ₩39,926 | ₩39,942 | -0.29% | 8.8천 |
|---|
| 2026.02.12 | ₩40,393 | ₩40,393 | ₩39,246 | ₩39,246 | -2.84% | 900 |
|---|
| 2026.02.11 | ₩40,700 | ₩40,700 | ₩40,173 | ₩40,294 | -1.00% | 8.4천 |
|---|
| 2026.02.10 | ₩40,646 | ₩40,777 | ₩40,528 | ₩40,528 | -0.29% | 2.5천 |
|---|
| 2026.02.09 | ₩39,912 | ₩40,687 | ₩39,764 | ₩40,433 | +1.30% | 3.5천 |
|---|
| 2026.02.06 | ₩38,404 | ₩42,529 | ₩38,164 | ₩39,795 | +3.62% | 3.9천 |
|---|
| 2026.02.05 | ₩37,670 | ₩37,670 | ₩37,163 | ₩37,215 | -1.21% | 1.6천 |
|---|
| 2026.02.04 | ₩39,085 | ₩39,085 | ₩37,348 | ₩37,623 | -3.74% | 4.2천 |
|---|
| 2026.02.03 | ₩38,858 | ₩39,058 | ₩38,351 | ₩38,403 | -1.17% | 5.2천 |
|---|
| 2026.02.02 | ₩39,806 | ₩39,806 | ₩39,071 | ₩39,193 | -1.54% | 1.7천 |
|---|
| 2026.01.30 | ₩39,525 | ₩39,525 | ₩38,818 | ₩38,911 | -1.55% | 5.5천 |
|---|
| 2026.01.29 | ₩41,434 | ₩41,434 | ₩40,051 | ₩40,051 | -3.34% | 1천 |
|---|
| 2026.01.28 | ₩40,213 | ₩40,457 | ₩40,032 | ₩40,457 | +0.61% | 1.6천 |
|---|
| 2026.01.27 | ₩40,273 | ₩40,428 | ₩40,273 | ₩40,428 | +0.38% | 1.1천 |
|---|
| 2026.01.26 | ₩39,418 | ₩39,587 | ₩39,418 | ₩39,587 | +0.43% | 800 |
|---|
| 2026.01.23 | ₩39,405 | ₩39,539 | ₩39,405 | ₩39,539 | +0.34% | 600 |
|---|
| 2026.01.22 | ₩40,007 | ₩40,007 | ₩40,007 | ₩40,007 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,564 | ₩39,552 | ₩38,431 | ₩39,552 | +2.56% | 5.7천 |
|---|
| 2026.01.20 | ₩40,326 | ₩40,326 | ₩38,491 | ₩38,491 | -4.55% | 8.5천 |
|---|
| 2026.01.16 | ₩40,620 | ₩40,620 | ₩39,525 | ₩39,868 | -1.85% | 6.2천 |
|---|
| 2026.01.15 | ₩39,269 | ₩39,779 | ₩39,269 | ₩39,625 | +0.91% | 1.6천 |
|---|
| 2026.01.14 | ₩38,177 | ₩38,177 | ₩37,910 | ₩38,033 | -0.38% | 1.6천 |
|---|
| 2026.01.13 | ₩38,524 | ₩38,711 | ₩38,424 | ₩38,424 | -0.26% | 5.3천 |
|---|
| 2026.01.12 | ₩38,484 | ₩38,778 | ₩38,484 | ₩38,778 | +0.76% | 1.3천 |
|---|
| 2026.01.09 | ₩38,391 | ₩38,419 | ₩38,297 | ₩38,419 | +0.07% | 1.2천 |
|---|
| 2026.01.08 | ₩37,456 | ₩37,656 | ₩37,456 | ₩37,610 | +0.41% | 1.9천 |
|---|
| 2026.01.07 | ₩37,763 | ₩37,870 | ₩37,690 | ₩37,758 | -0.01% | 800 |
|---|
| 2026.01.06 | ₩37,243 | ₩38,086 | ₩37,243 | ₩38,086 | +2.27% | 1.4천 |
|---|
| 2026.01.05 | ₩36,842 | ₩36,842 | ₩36,769 | ₩36,769 | -0.20% | 400 |
|---|
| 2026.01.02 | ₩35,505 | ₩35,505 | ₩35,505 | ₩35,505 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩35,167 | ₩35,167 | ₩34,766 | ₩34,766 | -1.14% | 700 |
|---|
| 2025.12.30 | ₩35,180 | ₩35,180 | ₩35,083 | ₩35,083 | -0.28% | 200 |
|---|
| 2025.12.29 | ₩35,748 | ₩35,748 | ₩35,446 | ₩35,521 | -0.63% | 2.3천 |
|---|
| 2025.12.26 | ₩35,845 | ₩35,845 | ₩35,845 | ₩35,845 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩35,761 | ₩35,761 | ₩35,761 | ₩35,761 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩35,734 | ₩35,774 | ₩35,654 | ₩35,774 | +0.11% | 1.1천 |
|---|
| 2025.12.22 | ₩36,215 | ₩36,215 | ₩36,028 | ₩36,041 | -0.48% | 1.6천 |
|---|
| 2025.12.19 | ₩35,414 | ₩35,587 | ₩35,414 | ₩35,483 | +0.20% | 1.5천 |
|---|
| 2025.12.18 | ₩35,748 | ₩35,881 | ₩35,380 | ₩35,380 | -1.03% | 4천 |
|---|
| 2025.12.17 | ₩35,200 | ₩35,200 | ₩34,776 | ₩34,776 | -1.21% | 900 |
|---|
| 2025.12.16 | ₩35,988 | ₩35,988 | ₩35,634 | ₩35,634 | -0.98% | 800 |
|---|
| 2025.12.15 | ₩35,988 | ₩36,081 | ₩35,972 | ₩35,972 | -0.04% | 1천 |
|---|
| 2025.12.12 | ₩36,281 | ₩36,281 | ₩35,868 | ₩36,048 | -0.64% | 3천 |
|---|
| 2025.12.11 | ₩36,575 | ₩36,575 | ₩36,575 | ₩36,575 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩35,881 | ₩36,442 | ₩35,881 | ₩36,276 | +1.10% | 1.8천 |
|---|
| 2025.12.09 | ₩35,788 | ₩35,854 | ₩35,748 | ₩35,854 | +0.19% | 300 |
|---|
| 2025.12.08 | ₩36,714 | ₩36,714 | ₩36,203 | ₩36,203 | -1.39% | 500 |
|---|
| 2025.12.05 | ₩36,468 | ₩36,468 | ₩36,296 | ₩36,296 | -0.47% | 200 |
|---|
| 2025.12.04 | ₩36,215 | ₩36,466 | ₩36,215 | ₩36,466 | +0.69% | 700 |
|---|
| 2025.12.03 | ₩36,143 | ₩36,143 | ₩36,143 | ₩36,143 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩35,267 | ₩35,515 | ₩35,267 | ₩35,515 | +0.70% | 900 |
|---|
| 2025.12.01 | ₩34,947 | ₩34,947 | ₩34,927 | ₩34,927 | -0.06% | 500 |
|---|
| 2025.11.28 | ₩34,907 | ₩35,183 | ₩34,907 | ₩35,183 | +0.79% | 500 |
|---|
| 2025.11.26 | ₩34,806 | ₩34,806 | ₩34,806 | ₩34,806 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩33,819 | ₩34,219 | ₩33,819 | ₩34,219 | +1.18% | 500 |
|---|
| 2025.11.24 | ₩33,558 | ₩33,709 | ₩33,385 | ₩33,709 | +0.45% | 800 |
|---|
| 2025.11.21 | ₩33,091 | ₩33,091 | ₩33,091 | ₩33,091 | 0.00% | 300 |
|---|
| 2025.11.20 | ₩33,959 | ₩34,386 | ₩32,418 | ₩32,418 | -4.54% | 4.3천 |
|---|
| 2025.11.19 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩33,372 | ₩33,372 | ₩33,322 | ₩33,322 | -0.15% | 200 |
|---|
| 2025.11.17 | ₩33,905 | ₩33,905 | ₩33,672 | ₩33,672 | -0.69% | 300 |
|---|
| 2025.11.14 | ₩34,039 | ₩34,346 | ₩33,919 | ₩34,132 | +0.27% | 6천 |
|---|
| 2025.11.13 | ₩34,973 | ₩34,973 | ₩34,373 | ₩34,373 | -1.72% | 800 |
|---|
| 2025.11.12 | ₩35,417 | ₩35,417 | ₩35,417 | ₩35,417 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩35,427 | ₩35,467 | ₩35,013 | ₩35,089 | -0.95% | 1천 |
|---|
| 2025.11.10 | ₩35,134 | ₩35,654 | ₩35,134 | ₩35,654 | +1.48% | 300 |
|---|
| 2025.11.07 | ₩34,933 | ₩34,933 | ₩34,933 | ₩34,933 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,561 | ₩35,561 | ₩35,318 | ₩35,318 | -0.68% | 1천 |
|---|
| 2025.11.05 | ₩36,468 | ₩36,468 | ₩36,294 | ₩36,294 | -0.48% | 500 |
|---|
| 2025.11.04 | ₩36,775 | ₩36,775 | ₩35,881 | ₩35,881 | -2.43% | 300 |
|---|
| 2025.11.03 | ₩36,602 | ₩37,225 | ₩36,602 | ₩37,225 | +1.70% | 400 |
|---|
| 2025.10.31 | ₩36,900 | ₩36,900 | ₩36,900 | ₩36,900 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩37,180 | ₩37,180 | ₩37,180 | ₩37,180 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,870 | ₩37,870 | ₩37,403 | ₩37,403 | -1.23% | 400 |
|---|
| 2025.10.28 | ₩37,416 | ₩37,416 | ₩37,416 | ₩37,416 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩37,443 | ₩37,682 | ₩37,443 | ₩37,682 | +0.64% | 1.5천 |
|---|
| 2025.10.24 | ₩37,293 | ₩37,293 | ₩37,293 | ₩37,293 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩36,960 | ₩36,960 | ₩36,960 | ₩36,960 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩37,369 | ₩37,369 | ₩36,455 | ₩36,536 | -2.23% | 3.5천 |
|---|
| 2025.10.21 | ₩38,658 | ₩38,658 | ₩37,576 | ₩37,576 | -2.80% | 700 |
|---|
| 2025.10.20 | ₩38,230 | ₩38,353 | ₩38,122 | ₩38,353 | +0.32% | 800 |
|---|
| 2025.10.17 | ₩36,682 | ₩36,682 | ₩36,571 | ₩36,571 | -0.30% | 200 |
|---|
| 2025.10.16 | ₩37,363 | ₩37,376 | ₩36,982 | ₩36,982 | -1.02% | 2.1천 |
|---|
| 2025.10.15 | ₩36,642 | ₩37,052 | ₩36,642 | ₩37,052 | +1.12% | 200 |
|---|
| 2025.10.14 | ₩36,410 | ₩36,410 | ₩36,075 | ₩36,075 | -0.92% | 200 |
|---|
| 2025.10.13 | ₩35,921 | ₩35,921 | ₩35,921 | ₩35,921 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩34,481 | ₩34,481 | ₩34,481 | ₩34,481 | 0.00% | 200 |
|---|