시장 데이터를 불러오는 중
전체 종목
Pacer S&P 500 Quality FCF Aristocrats ETF 과거 주가
Pacer S&P 500 Quality FCF Aristocrats ETF · LCOW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer S&P 500 Quality FCF Aristocrats ETF · LCOW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,794 | ₩36,902 | ₩36,794 | ₩36,871 | +0.21% | 4.3천 |
| 2026.10.08 | ₩36,580 | ₩36,580 | ₩36,459 | ₩36,523 | -0.15% | 1.2천 |
| 2026.10.07 | ₩36,486 | ₩36,566 | ₩36,472 | ₩36,546 | +0.17% | 1.1만 |
| 2026.10.06 | ₩36,620 | ₩36,660 | ₩36,553 | ₩36,590 | -0.08% | 6.7천 |
| 2026.10.05 | ₩36,231 | ₩36,392 | ₩36,231 | ₩36,392 | +0.44% | 700 |
| 2026.10.02 | ₩36,140 | ₩36,140 | ₩36,049 | ₩36,097 | -0.12% | 3.1천 |
| 2026.10.01 | ₩35,778 | ₩35,896 | ₩35,748 | ₩35,837 | +0.16% | 2.6천 |
| 2026.09.30 | ₩35,990 | ₩35,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,819 |
| -0.47% |
| 2.2천 |
| 2026.09.29 | ₩35,849 | ₩35,849 | ₩35,849 | ₩35,849 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩35,856 | ₩35,935 | ₩35,856 | ₩35,880 | +0.07% | 1.1천 |
|---|
| 2026.09.25 | ₩35,976 | ₩36,035 | ₩35,976 | ₩36,035 | +0.16% | 800 |
|---|
| 2026.09.24 | ₩35,802 | ₩35,933 | ₩35,802 | ₩35,933 | +0.37% | 700 |
|---|
| 2026.09.23 | ₩35,970 | ₩35,970 | ₩35,815 | ₩35,850 | -0.33% | 3.3천 |
|---|
| 2026.09.22 | ₩36,003 | ₩36,057 | ₩35,950 | ₩36,017 | +0.04% | 7.2천 |
|---|
| 2026.09.21 | ₩35,655 | ₩36,137 | ₩35,655 | ₩36,064 | +1.15% | 9.5천 |
|---|
| 2026.09.18 | ₩35,333 | ₩35,432 | ₩35,333 | ₩35,432 | +0.28% | 1천 |
|---|
| 2026.09.17 | ₩35,373 | ₩35,440 | ₩35,373 | ₩35,413 | +0.11% | 9.3천 |
|---|
| 2026.09.16 | ₩35,420 | ₩35,453 | ₩35,199 | ₩35,199 | -0.62% | 2.4천 |
|---|
| 2026.09.15 | ₩35,306 | ₩35,386 | ₩35,306 | ₩35,337 | +0.09% | 900 |
|---|
| 2026.09.14 | ₩35,225 | ₩35,587 | ₩35,225 | ₩35,519 | +0.83% | 2.5천 |
|---|
| 2026.09.11 | ₩35,252 | ₩35,366 | ₩35,252 | ₩35,310 | +0.16% | 1.6천 |
|---|
| 2026.09.10 | ₩35,105 | ₩35,105 | ₩35,024 | ₩35,028 | -0.22% | 4.6천 |
|---|
| 2026.09.09 | ₩35,172 | ₩35,185 | ₩35,078 | ₩35,176 | +0.01% | 2.8만 |
|---|
| 2026.09.08 | ₩35,427 | ₩35,427 | ₩35,292 | ₩35,295 | -0.37% | 5.8천 |
|---|
| 2026.09.04 | ₩35,795 | ₩35,795 | ₩35,668 | ₩35,669 | -0.35% | 1.7천 |
|---|
| 2026.09.03 | ₩35,735 | ₩35,950 | ₩35,681 | ₩35,900 | +0.46% | 2천 |
|---|
| 2026.09.02 | ₩35,655 | ₩35,695 | ₩35,648 | ₩35,667 | +0.03% | 3.6천 |
|---|
| 2026.09.01 | ₩35,688 | ₩35,688 | ₩35,587 | ₩35,622 | -0.18% | 1.5천 |
|---|
| 2026.08.31 | ₩36,057 | ₩36,057 | ₩35,849 | ₩35,920 | -0.38% | 4.4천 |
|---|
| 2026.08.28 | ₩36,151 | ₩36,271 | ₩36,027 | ₩36,027 | -0.34% | 3.7천 |
|---|
| 2026.08.27 | ₩36,003 | ₩36,141 | ₩36,003 | ₩36,141 | +0.38% | 900 |
|---|
| 2026.08.26 | ₩35,735 | ₩35,829 | ₩35,655 | ₩35,763 | +0.08% | 6.5천 |
|---|
| 2026.08.25 | ₩35,829 | ₩35,829 | ₩35,668 | ₩35,802 | -0.07% | 4.7천 |
|---|
| 2026.08.24 | ₩35,587 | ₩35,708 | ₩35,587 | ₩35,676 | +0.25% | 4천 |
|---|
| 2026.08.21 | ₩35,581 | ₩35,581 | ₩35,573 | ₩35,573 | -0.02% | 500 |
|---|
| 2026.08.20 | ₩35,474 | ₩35,534 | ₩35,323 | ₩35,323 | -0.42% | 9.8천 |
|---|
| 2026.08.19 | ₩35,574 | ₩35,695 | ₩35,545 | ₩35,545 | -0.08% | 2.3천 |
|---|
| 2026.08.18 | ₩35,292 | ₩35,520 | ₩35,292 | ₩35,448 | +0.44% | 9.5천 |
|---|
| 2026.08.17 | ₩35,587 | ₩35,614 | ₩35,459 | ₩35,459 | -0.36% | 1천 |
|---|
| 2026.08.14 | ₩36,043 | ₩36,043 | ₩35,722 | ₩35,735 | -0.86% | 2.2천 |
|---|
| 2026.08.13 | ₩35,947 | ₩36,049 | ₩35,856 | ₩36,049 | +0.28% | 4.7천 |
|---|
| 2026.08.12 | ₩35,936 | ₩35,936 | ₩35,715 | ₩35,732 | -0.57% | 1.8천 |
|---|
| 2026.08.11 | ₩35,869 | ₩35,869 | ₩35,668 | ₩35,671 | -0.55% | 1.3천 |
|---|
| 2026.08.10 | ₩35,809 | ₩35,869 | ₩35,732 | ₩35,732 | -0.21% | 2.2천 |
|---|
| 2026.08.07 | ₩36,030 | ₩36,030 | ₩35,681 | ₩35,790 | -0.67% | 2.1천 |
|---|
| 2026.08.06 | ₩35,554 | ₩35,614 | ₩35,534 | ₩35,601 | +0.13% | 7천 |
|---|
| 2026.08.05 | ₩35,829 | ₩35,849 | ₩35,688 | ₩35,695 | -0.37% | 600 |
|---|
| 2026.08.04 | ₩35,339 | ₩35,681 | ₩35,339 | ₩35,681 | +0.97% | 900 |
|---|
| 2026.08.03 | ₩34,863 | ₩35,091 | ₩34,863 | ₩35,003 | +0.40% | 1.9천 |
|---|
| 2026.07.31 | ₩34,421 | ₩34,756 | ₩34,340 | ₩34,747 | +0.95% | 600 |
|---|
| 2026.07.30 | ₩34,434 | ₩34,568 | ₩34,340 | ₩34,568 | +0.39% | 2.8천 |
|---|
| 2026.07.29 | ₩34,568 | ₩34,877 | ₩34,320 | ₩34,320 | -0.72% | 6.6천 |
|---|
| 2026.07.28 | ₩34,381 | ₩34,729 | ₩34,381 | ₩34,680 | +0.87% | 2.7천 |
|---|
| 2026.07.27 | ₩34,394 | ₩34,434 | ₩34,367 | ₩34,367 | -0.08% | 4.1천 |
|---|
| 2026.07.24 | ₩34,139 | ₩34,367 | ₩34,139 | ₩34,167 | +0.08% | 1.2천 |
|---|
| 2026.07.23 | ₩34,166 | ₩34,166 | ₩33,978 | ₩34,066 | -0.29% | 3.8천 |
|---|
| 2026.07.22 | ₩34,568 | ₩34,568 | ₩34,460 | ₩34,460 | -0.31% | 2.9천 |
|---|
| 2026.07.21 | ₩34,635 | ₩34,649 | ₩34,542 | ₩34,579 | -0.16% | 6.4천 |
|---|
| 2026.07.20 | ₩34,930 | ₩34,930 | ₩34,560 | ₩34,560 | -1.06% | 9.2천 |
|---|
| 2026.07.17 | ₩34,702 | ₩34,716 | ₩34,622 | ₩34,668 | -0.10% | 3.8천 |
|---|
| 2026.07.16 | ₩34,904 | ₩35,038 | ₩34,870 | ₩35,038 | +0.38% | 4.8천 |
|---|
| 2026.07.15 | ₩34,930 | ₩34,930 | ₩34,800 | ₩34,823 | -0.31% | 1.5천 |
|---|
| 2026.07.14 | ₩34,689 | ₩34,689 | ₩34,649 | ₩34,649 | -0.12% | 1.6천 |
|---|
| 2026.07.13 | ₩34,850 | ₩34,850 | ₩34,629 | ₩34,629 | -0.63% | 2.8천 |
|---|
| 2026.07.10 | ₩34,622 | ₩34,763 | ₩34,622 | ₩34,763 | +0.41% | 1.1천 |
|---|
| 2026.07.09 | ₩34,495 | ₩34,611 | ₩34,407 | ₩34,611 | +0.34% | 700 |
|---|
| 2026.07.08 | ₩34,233 | ₩34,347 | ₩34,233 | ₩34,315 | +0.24% | 1.3천 |
|---|
| 2026.07.07 | ₩34,568 | ₩34,609 | ₩34,401 | ₩34,428 | -0.41% | 3.4천 |
|---|
| 2026.07.06 | ₩34,501 | ₩34,582 | ₩34,434 | ₩34,558 | +0.16% | 4.6천 |
|---|
| 2026.07.02 | ₩34,421 | ₩34,421 | ₩34,387 | ₩34,387 | -0.10% | 1.7천 |
|---|
| 2026.07.01 | ₩34,260 | ₩34,528 | ₩34,260 | ₩34,354 | +0.27% | 1.8천 |
|---|
| 2026.06.30 | ₩34,153 | ₩34,355 | ₩34,153 | ₩34,355 | +0.59% | 3.1천 |
|---|
| 2026.06.29 | ₩33,563 | ₩34,072 | ₩33,563 | ₩34,059 | +1.48% | 9.1천 |
|---|
| 2026.06.26 | ₩33,187 | ₩33,509 | ₩33,187 | ₩33,402 | +0.65% | 2.1천 |
|---|
| 2026.06.25 | ₩33,482 | ₩33,482 | ₩33,241 | ₩33,268 | -0.64% | 1.3만 |
|---|
| 2026.06.24 | ₩33,321 | ₩33,348 | ₩33,190 | ₩33,190 | -0.39% | 3.8천 |
|---|
| 2026.06.23 | ₩33,000 | ₩33,341 | ₩33,000 | ₩33,245 | +0.74% | 3.1천 |
|---|
| 2026.06.22 | ₩33,777 | ₩33,789 | ₩33,482 | ₩33,509 | -0.79% | 1.9천 |
|---|
| 2026.06.18 | ₩33,616 | ₩33,683 | ₩33,616 | ₩33,681 | +0.19% | 5천 |
|---|
| 2026.06.17 | ₩33,978 | ₩33,978 | ₩33,396 | ₩33,396 | -1.71% | 1천 |
|---|
| 2026.06.16 | ₩34,032 | ₩34,032 | ₩33,855 | ₩33,855 | -0.52% | 1.2천 |
|---|
| 2026.06.15 | ₩34,012 | ₩34,112 | ₩33,994 | ₩33,994 | -0.05% | 6.3천 |
|---|
| 2026.06.12 | ₩33,388 | ₩33,602 | ₩33,348 | ₩33,602 | +0.64% | 4.1천 |
|---|
| 2026.06.11 | ₩33,228 | ₩33,442 | ₩33,040 | ₩33,421 | +0.58% | 5.3천 |
|---|
| 2026.06.10 | ₩33,241 | ₩33,348 | ₩32,967 | ₩32,967 | -0.82% | 8.7천 |
|---|
| 2026.06.09 | ₩33,670 | ₩33,697 | ₩32,825 | ₩33,323 | -1.03% | 2.9천 |
|---|
| 2026.06.08 | ₩33,590 | ₩33,630 | ₩33,409 | ₩33,409 | -0.54% | 4.2천 |
|---|
| 2026.06.05 | ₩33,992 | ₩33,992 | ₩33,455 | ₩33,455 | -1.58% | 7천 |
|---|
| 2026.06.04 | ₩33,965 | ₩34,220 | ₩33,965 | ₩34,220 | +0.75% | 1.2천 |
|---|
| 2026.06.03 | ₩34,193 | ₩34,287 | ₩34,153 | ₩34,166 | -0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩34,354 | ₩34,354 | ₩34,220 | ₩34,354 | 0.00% | 1.7만 |
|---|
| 2026.06.01 | ₩34,200 | ₩34,367 | ₩34,200 | ₩34,340 | +0.41% | 3천 |
|---|
| 2026.05.29 | ₩34,180 | ₩34,260 | ₩34,180 | ₩34,225 | +0.13% | 2.8천 |
|---|
| 2026.05.28 | ₩33,777 | ₩33,953 | ₩33,777 | ₩33,953 | +0.52% | 900 |
|---|
| 2026.05.27 | ₩33,871 | ₩33,871 | ₩33,771 | ₩33,799 | -0.21% | 3.5천 |
|---|
| 2026.05.26 | ₩33,817 | ₩33,898 | ₩33,764 | ₩33,831 | +0.04% | 1만 |
|---|
| 2026.05.22 | ₩33,670 | ₩33,925 | ₩33,670 | ₩33,836 | +0.49% | 5.6천 |
|---|
| 2026.05.21 | ₩33,321 | ₩33,553 | ₩33,321 | ₩33,553 | +0.70% | 1.7천 |
|---|
| 2026.05.20 | ₩33,241 | ₩33,490 | ₩33,241 | ₩33,490 | +0.75% | 1.6천 |
|---|
| 2026.05.19 | ₩33,455 | ₩33,469 | ₩33,288 | ₩33,295 | -0.48% | 5.9천 |
|---|
| 2026.05.18 | ₩33,429 | ₩33,549 | ₩33,308 | ₩33,549 | +0.36% | 8.8천 |
|---|
| 2026.05.15 | ₩33,348 | ₩33,509 | ₩33,348 | ₩33,366 | +0.05% | 4.7천 |
|---|
| 2026.05.14 | ₩33,362 | ₩33,563 | ₩33,362 | ₩33,549 | +0.56% | 2.7천 |
|---|
| 2026.05.13 | ₩32,879 | ₩33,147 | ₩32,852 | ₩33,120 | +0.73% | 2.5천 |
|---|
| 2026.05.12 | ₩32,986 | ₩32,986 | ₩32,825 | ₩32,973 | -0.04% | 1.8천 |
|---|
| 2026.05.11 | ₩32,785 | ₩33,080 | ₩32,785 | ₩33,013 | +0.70% | 3.4천 |
|---|
| 2026.05.08 | ₩32,986 | ₩33,013 | ₩32,798 | ₩32,953 | -0.10% | 7.6천 |
|---|
| 2026.05.07 | ₩32,933 | ₩32,946 | ₩32,772 | ₩32,812 | -0.37% | 7.8천 |
|---|
| 2026.05.06 | ₩32,731 | ₩32,772 | ₩32,557 | ₩32,772 | +0.12% | 2.1만 |
|---|
| 2026.05.05 | ₩32,463 | ₩32,638 | ₩32,423 | ₩32,584 | +0.37% | 1.8만 |
|---|
| 2026.05.04 | ₩32,383 | ₩32,570 | ₩32,316 | ₩32,383 | 0.00% | 6.7천 |
|---|
| 2026.05.01 | ₩32,624 | ₩32,624 | ₩32,467 | ₩32,467 | -0.48% | 1.1만 |
|---|
| 2026.04.30 | ₩32,450 | ₩32,503 | ₩32,188 | ₩32,490 | +0.12% | 8.4천 |
|---|
| 2026.04.29 | ₩32,195 | ₩32,301 | ₩32,188 | ₩32,298 | +0.32% | 2.1만 |
|---|
| 2026.04.28 | ₩32,155 | ₩32,208 | ₩32,124 | ₩32,124 | -0.10% | 1.1만 |
|---|
| 2026.04.27 | ₩32,369 | ₩32,369 | ₩32,249 | ₩32,296 | -0.23% | 2.8만 |
|---|
| 2026.04.24 | ₩32,222 | ₩32,436 | ₩32,155 | ₩32,396 | +0.54% | 1.2만 |
|---|
| 2026.04.23 | ₩32,275 | ₩32,275 | ₩31,980 | ₩32,113 | -0.50% | 2.5만 |
|---|
| 2026.04.22 | ₩32,302 | ₩32,442 | ₩32,279 | ₩32,442 | +0.43% | 4.5천 |
|---|
| 2026.04.21 | ₩32,275 | ₩32,410 | ₩32,089 | ₩32,089 | -0.58% | 9.8천 |
|---|
| 2026.04.20 | ₩32,396 | ₩32,410 | ₩32,255 | ₩32,262 | -0.41% | 2.2만 |
|---|
| 2026.04.17 | ₩32,343 | ₩32,423 | ₩32,208 | ₩32,423 | +0.25% | 3.2만 |
|---|
| 2026.04.16 | ₩32,048 | ₩32,048 | ₩31,927 | ₩31,980 | -0.21% | 2.3만 |
|---|
| 2026.04.15 | ₩31,726 | ₩31,927 | ₩31,672 | ₩31,924 | +0.63% | 4.2만 |
|---|
| 2026.04.14 | ₩31,471 | ₩31,618 | ₩31,403 | ₩31,618 | +0.47% | 5.2만 |
|---|
| 2026.04.13 | ₩30,988 | ₩31,318 | ₩30,854 | ₩31,318 | +1.06% | 2.2만 |
|---|
| 2026.04.10 | ₩31,323 | ₩31,323 | ₩30,874 | ₩30,881 | -1.41% | 7.1만 |
|---|
| 2026.04.09 | ₩31,095 | ₩31,149 | ₩30,868 | ₩31,109 | +0.04% | 5.5만 |
|---|
| 2026.04.08 | ₩31,015 | ₩31,049 | ₩30,941 | ₩31,049 | +0.11% | 4.7천 |
|---|
| 2026.04.07 | ₩30,083 | ₩30,204 | ₩29,969 | ₩30,204 | +0.40% | 1.5만 |
|---|
| 2026.04.06 | ₩30,123 | ₩30,143 | ₩30,123 | ₩30,134 | +0.04% | 3.2천 |
|---|
| 2026.04.02 | ₩29,808 | ₩30,019 | ₩29,808 | ₩30,019 | +0.71% | 500 |
|---|
| 2026.04.01 | ₩29,983 | ₩30,090 | ₩29,983 | ₩29,983 | 0.00% | 1.9천 |
|---|
| 2026.03.31 | ₩29,493 | ₩29,929 | ₩29,473 | ₩29,922 | +1.45% | 8.3천 |
|---|
| 2026.03.30 | ₩29,202 | ₩29,202 | ₩29,202 | ₩29,202 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩29,513 | ₩29,513 | ₩29,136 | ₩29,136 | -1.28% | 4.1천 |
|---|
| 2026.03.26 | ₩29,741 | ₩29,741 | ₩29,688 | ₩29,688 | -0.18% | 900 |
|---|
| 2026.03.25 | ₩30,170 | ₩30,170 | ₩30,170 | ₩30,170 | 0.00% | 700 |
|---|
| 2026.03.24 | ₩30,023 | ₩30,156 | ₩30,023 | ₩30,037 | +0.05% | 1.8천 |
|---|
| 2026.03.23 | ₩30,519 | ₩30,519 | ₩30,264 | ₩30,302 | -0.71% | 1.4천 |
|---|
| 2026.03.20 | ₩30,345 | ₩30,345 | ₩29,983 | ₩30,000 | -1.14% | 1천 |
|---|
| 2026.03.19 | ₩30,345 | ₩30,345 | ₩30,170 | ₩30,324 | -0.07% | 7천 |
|---|
| 2026.03.18 | ₩30,385 | ₩30,398 | ₩30,355 | ₩30,355 | -0.10% | 900 |
|---|
| 2026.03.17 | ₩30,922 | ₩30,922 | ₩30,922 | ₩30,922 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩30,955 | ₩30,961 | ₩30,841 | ₩30,888 | -0.22% | 1.3천 |
|---|
| 2026.03.13 | ₩30,894 | ₩30,894 | ₩30,613 | ₩30,613 | -0.91% | 900 |
|---|
| 2026.03.12 | ₩30,921 | ₩30,961 | ₩30,804 | ₩30,804 | -0.38% | 600 |
|---|
| 2026.03.11 | ₩31,377 | ₩31,377 | ₩31,234 | ₩31,234 | -0.46% | 1천 |
|---|
| 2026.03.10 | ₩31,538 | ₩31,538 | ₩31,362 | ₩31,362 | -0.56% | 900 |
|---|
| 2026.03.09 | ₩30,800 | ₩31,508 | ₩30,800 | ₩31,508 | +2.30% | 1.1천 |
|---|
| 2026.03.06 | ₩31,231 | ₩31,231 | ₩31,231 | ₩31,231 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩31,739 | ₩31,739 | ₩31,377 | ₩31,573 | -0.52% | 1.9천 |
|---|
| 2026.03.04 | ₩31,805 | ₩31,806 | ₩31,778 | ₩31,778 | -0.08% | 2.9천 |
|---|
| 2026.03.03 | ₩31,230 | ₩31,555 | ₩31,230 | ₩31,555 | +1.04% | 200 |
|---|
| 2026.03.02 | ₩31,719 | ₩31,829 | ₩31,719 | ₩31,829 | +0.35% | 600 |
|---|
| 2026.02.27 | ₩31,590 | ₩31,846 | ₩31,590 | ₩31,846 | +0.81% | 2.5천 |
|---|
| 2026.02.26 | ₩32,021 | ₩32,021 | ₩31,641 | ₩31,844 | -0.55% | 500 |
|---|
| 2026.02.25 | ₩31,833 | ₩31,994 | ₩31,833 | ₩31,994 | +0.51% | 1.1천 |
|---|
| 2026.02.24 | ₩31,612 | ₩31,624 | ₩31,598 | ₩31,624 | +0.04% | 2.1천 |
|---|
| 2026.02.23 | ₩31,390 | ₩31,390 | ₩31,369 | ₩31,369 | -0.07% | 400 |
|---|
| 2026.02.20 | ₩31,777 | ₩31,809 | ₩31,732 | ₩31,809 | +0.10% | 900 |
|---|
| 2026.02.19 | ₩31,766 | ₩31,766 | ₩31,538 | ₩31,618 | -0.46% | 1.1천 |
|---|
| 2026.02.18 | ₩31,766 | ₩31,817 | ₩31,766 | ₩31,779 | +0.04% | 8천 |
|---|
| 2026.02.17 | ₩31,310 | ₩31,659 | ₩31,310 | ₩31,592 | +0.90% | 3.2천 |
|---|
| 2026.02.13 | ₩31,618 | ₩31,712 | ₩31,565 | ₩31,565 | -0.17% | 1.9천 |
|---|
| 2026.02.12 | ₩31,954 | ₩31,967 | ₩31,551 | ₩31,551 | -1.26% | 7.1천 |
|---|
| 2026.02.11 | ₩32,112 | ₩32,112 | ₩31,920 | ₩32,034 | -0.24% | 1.4만 |
|---|
| 2026.02.10 | ₩32,195 | ₩32,208 | ₩31,994 | ₩32,017 | -0.55% | 5.1천 |
|---|
| 2026.02.09 | ₩32,155 | ₩32,167 | ₩32,155 | ₩32,167 | +0.04% | 800 |
|---|
| 2026.02.06 | ₩31,484 | ₩32,168 | ₩31,484 | ₩32,168 | +2.17% | 1.2만 |
|---|
| 2026.02.05 | ₩31,833 | ₩31,833 | ₩31,567 | ₩31,604 | -0.72% | 5.3천 |
|---|
| 2026.02.04 | ₩31,712 | ₩31,833 | ₩31,632 | ₩31,699 | -0.04% | 3.1천 |
|---|
| 2026.02.03 | ₩32,208 | ₩32,208 | ₩31,793 | ₩31,876 | -1.03% | 3.3천 |
|---|
| 2026.02.02 | ₩32,463 | ₩32,525 | ₩32,450 | ₩32,525 | +0.19% | 3.1천 |
|---|
| 2026.01.30 | ₩32,356 | ₩32,356 | ₩32,195 | ₩32,247 | -0.34% | 4.8천 |
|---|
| 2026.01.29 | ₩32,349 | ₩32,530 | ₩32,349 | ₩32,530 | +0.56% | 700 |
|---|
| 2026.01.28 | ₩32,597 | ₩32,597 | ₩32,438 | ₩32,503 | -0.29% | 2.3천 |
|---|
| 2026.01.27 | ₩32,493 | ₩32,493 | ₩32,486 | ₩32,486 | -0.02% | 300 |
|---|
| 2026.01.26 | ₩32,302 | ₩32,321 | ₩32,275 | ₩32,321 | +0.06% | 1.8천 |
|---|
| 2026.01.23 | ₩31,967 | ₩32,021 | ₩31,960 | ₩32,021 | +0.17% | 5.1천 |
|---|
| 2026.01.22 | ₩32,027 | ₩32,074 | ₩31,946 | ₩31,980 | -0.15% | 3천 |
|---|
| 2026.01.21 | ₩31,578 | ₩31,873 | ₩31,551 | ₩31,735 | +0.50% | 1.1만 |
|---|
| 2026.01.20 | ₩31,525 | ₩31,712 | ₩31,421 | ₩31,421 | -0.33% | 4.6천 |
|---|
| 2026.01.16 | ₩32,182 | ₩32,208 | ₩32,155 | ₩32,157 | -0.07% | 4.7천 |
|---|
| 2026.01.15 | ₩32,316 | ₩32,316 | ₩32,135 | ₩32,135 | -0.56% | 4.7천 |
|---|
| 2026.01.14 | ₩32,061 | ₩32,077 | ₩31,873 | ₩32,077 | +0.05% | 9.5천 |
|---|
| 2026.01.13 | ₩32,182 | ₩32,182 | ₩32,128 | ₩32,174 | -0.03% | 1.1천 |
|---|
| 2026.01.12 | ₩32,275 | ₩32,392 | ₩32,275 | ₩32,392 | +0.36% | 900 |
|---|
| 2026.01.09 | ₩32,356 | ₩32,463 | ₩32,329 | ₩32,442 | +0.27% | 3.4천 |
|---|
| 2026.01.08 | ₩32,275 | ₩32,316 | ₩32,275 | ₩32,302 | +0.08% | 1천 |
|---|
| 2026.01.07 | ₩32,544 | ₩33,616 | ₩32,430 | ₩32,450 | -0.29% | 8.2천 |
|---|
| 2026.01.06 | ₩32,450 | ₩32,450 | ₩32,279 | ₩32,363 | -0.27% | 8천 |
|---|
| 2026.01.05 | ₩32,101 | ₩32,141 | ₩32,080 | ₩32,080 | -0.07% | 3.9천 |
|---|
| 2026.01.02 | ₩31,999 | ₩32,034 | ₩31,873 | ₩31,944 | -0.17% | 8.6천 |
|---|
| 2025.12.31 | ₩32,255 | ₩32,255 | ₩32,090 | ₩32,090 | -0.51% | 4.1천 |
|---|
| 2025.12.30 | ₩32,337 | ₩32,337 | ₩32,337 | ₩32,337 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩32,597 | ₩32,597 | ₩32,486 | ₩32,486 | -0.34% | 300 |
|---|
| 2025.12.26 | ₩32,584 | ₩32,584 | ₩32,581 | ₩32,581 | -0.01% | 700 |
|---|
| 2025.12.24 | ₩32,503 | ₩32,584 | ₩32,478 | ₩32,574 | +0.22% | 4.5천 |
|---|
| 2025.12.23 | ₩32,396 | ₩32,463 | ₩32,396 | ₩32,459 | +0.19% | 2.5천 |
|---|
| 2025.12.22 | ₩32,238 | ₩32,383 | ₩32,238 | ₩32,341 | +0.32% | 1.2만 |
|---|
| 2025.12.19 | ₩32,021 | ₩32,148 | ₩32,021 | ₩32,105 | +0.26% | 7.8천 |
|---|
| 2025.12.18 | ₩32,275 | ₩32,275 | ₩31,779 | ₩31,833 | -1.37% | 7.2천 |
|---|
| 2025.12.17 | ₩31,967 | ₩31,967 | ₩31,661 | ₩31,661 | -0.96% | 1.3천 |
|---|
| 2025.12.16 | ₩31,873 | ₩31,913 | ₩31,828 | ₩31,828 | -0.14% | 2.9천 |
|---|
| 2025.12.15 | ₩32,115 | ₩32,115 | ₩32,046 | ₩32,046 | -0.21% | 2.6천 |
|---|
| 2025.12.12 | ₩32,369 | ₩32,369 | ₩32,061 | ₩32,078 | -0.90% | 3.9천 |
|---|
| 2025.12.11 | ₩32,249 | ₩32,436 | ₩32,249 | ₩32,427 | +0.55% | 2천 |
|---|
| 2025.12.10 | ₩32,053 | ₩32,302 | ₩32,048 | ₩32,277 | +0.70% | 3.5천 |
|---|
| 2025.12.09 | ₩32,088 | ₩32,088 | ₩32,031 | ₩32,031 | -0.18% | 400 |
|---|
| 2025.12.08 | ₩32,066 | ₩32,101 | ₩32,031 | ₩32,031 | -0.11% | 2.6천 |
|---|
| 2025.12.05 | ₩32,172 | ₩32,222 | ₩32,172 | ₩32,184 | +0.04% | 900 |
|---|
| 2025.12.04 | ₩32,222 | ₩32,222 | ₩32,007 | ₩32,048 | -0.54% | 1.5천 |
|---|
| 2025.12.03 | ₩31,995 | ₩32,128 | ₩31,995 | ₩32,069 | +0.23% | 2.5천 |
|---|
| 2025.12.02 | ₩31,913 | ₩31,972 | ₩31,913 | ₩31,927 | +0.04% | 1.2천 |
|---|
| 2025.12.01 | ₩31,913 | ₩31,967 | ₩31,798 | ₩31,798 | -0.36% | 4.9천 |
|---|
| 2025.11.28 | ₩32,275 | ₩32,275 | ₩31,944 | ₩32,038 | -0.74% | 8.8천 |
|---|
| 2025.11.26 | ₩32,222 | ₩32,222 | ₩31,873 | ₩31,873 | -1.08% | 3.9천 |
|---|
| 2025.11.25 | ₩31,483 | ₩31,848 | ₩31,472 | ₩31,848 | +1.16% | 2.4천 |
|---|
| 2025.11.24 | ₩31,243 | ₩31,417 | ₩31,243 | ₩31,374 | +0.42% | 8.7천 |
|---|
| 2025.11.21 | ₩31,042 | ₩31,203 | ₩30,774 | ₩30,961 | -0.26% | 9.9만 |
|---|
| 2025.11.20 | ₩31,404 | ₩31,404 | ₩30,599 | ₩30,599 | -2.56% | 7.4천 |
|---|
| 2025.11.19 | ₩30,841 | ₩31,014 | ₩30,841 | ₩30,984 | +0.47% | 1.6만 |
|---|
| 2025.11.18 | ₩31,243 | ₩31,243 | ₩30,814 | ₩30,837 | -1.30% | 2.6천 |
|---|
| 2025.11.17 | ₩31,323 | ₩31,337 | ₩30,868 | ₩30,967 | -1.14% | 2.2천 |
|---|
| 2025.11.14 | ₩31,417 | ₩31,417 | ₩31,242 | ₩31,242 | -0.56% | 3.3천 |
|---|
| 2025.11.13 | ₩34,260 | ₩34,260 | ₩31,311 | ₩31,311 | -8.61% | 3.3천 |
|---|
| 2025.11.12 | ₩31,712 | ₩31,712 | ₩31,699 | ₩31,699 | -0.04% | 900 |
|---|
| 2025.11.11 | ₩31,632 | ₩31,671 | ₩31,618 | ₩31,625 | -0.02% | 1.7천 |
|---|
| 2025.11.10 | ₩31,377 | ₩31,484 | ₩31,203 | ₩31,484 | +0.34% | 4.2천 |
|---|
| 2025.11.07 | ₩30,720 | ₩31,066 | ₩30,700 | ₩31,066 | +1.13% | 1만 |
|---|
| 2025.11.06 | ₩31,283 | ₩31,283 | ₩31,055 | ₩31,095 | -0.60% | 2.4천 |
|---|
| 2025.11.05 | ₩31,483 | ₩31,511 | ₩31,423 | ₩31,423 | -0.19% | 6.4천 |
|---|
| 2025.11.04 | ₩31,256 | ₩31,337 | ₩31,240 | ₩31,244 | -0.04% | 7.1천 |
|---|
| 2025.11.03 | ₩31,578 | ₩31,578 | ₩31,443 | ₩31,443 | -0.43% | 400 |
|---|
| 2025.10.31 | ₩31,726 | ₩31,765 | ₩31,471 | ₩31,585 | -0.44% | 2.1만 |
|---|
| 2025.10.30 | ₩31,952 | ₩31,952 | ₩31,766 | ₩31,766 | -0.58% | 700 |
|---|
| 2025.10.29 | ₩31,846 | ₩31,899 | ₩31,846 | ₩31,899 | +0.16% | 1.2천 |
|---|
| 2025.10.28 | ₩32,061 | ₩32,135 | ₩32,061 | ₩32,135 | +0.23% | 1.9천 |
|---|
| 2025.10.27 | ₩32,007 | ₩32,090 | ₩31,940 | ₩32,090 | +0.26% | 4.3천 |
|---|
| 2025.10.24 | ₩31,592 | ₩31,812 | ₩31,592 | ₩31,806 | +0.68% | 2.1천 |
|---|
| 2025.10.23 | ₩31,632 | ₩31,632 | ₩31,550 | ₩31,550 | -0.26% | 700 |
|---|
| 2025.10.22 | ₩31,448 | ₩31,448 | ₩31,448 | ₩31,448 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩31,511 | ₩31,610 | ₩31,511 | ₩31,610 | +0.31% | 1.2만 |
|---|
| 2025.10.20 | ₩31,409 | ₩31,551 | ₩31,409 | ₩31,551 | +0.45% | 1.4천 |
|---|
| 2025.10.17 | ₩30,921 | ₩31,222 | ₩30,921 | ₩31,222 | +0.97% | 3.5천 |
|---|
| 2025.10.16 | ₩31,337 | ₩31,337 | ₩30,894 | ₩30,922 | -1.32% | 1.6천 |
|---|
| 2025.10.15 | ₩31,337 | ₩31,337 | ₩31,015 | ₩31,112 | -0.72% | 2.2천 |
|---|
| 2025.10.14 | ₩30,868 | ₩31,142 | ₩30,868 | ₩31,002 | +0.43% | 4.2천 |
|---|
| 2025.10.13 | ₩31,163 | ₩31,163 | ₩30,975 | ₩31,094 | -0.22% | 4천 |
|---|
| 2025.10.10 | ₩31,498 | ₩31,498 | ₩30,575 | ₩30,575 | -2.93% | 3.7천 |
|---|