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 | ₩36,634 | ₩36,741 | ₩36,634 | ₩36,710 | +0.21% | 4.3천 |
| 2026.10.08 | ₩36,421 | ₩36,421 | ₩36,301 | ₩36,365 | -0.15% | 1.2천 |
| 2026.10.07 | ₩36,327 | ₩36,407 | ₩36,314 | ₩36,387 | +0.17% | 1.1만 |
| 2026.10.06 | ₩36,461 | ₩36,501 | ₩36,394 | ₩36,431 | -0.08% | 6.7천 |
| 2026.10.05 | ₩36,074 | ₩36,234 | ₩36,074 | ₩36,234 | +0.44% | 700 |
| 2026.10.02 | ₩35,983 | ₩35,983 | ₩35,892 | ₩35,940 | -0.12% | 3.1천 |
| 2026.10.01 | ₩35,622 | ₩35,740 | ₩35,593 | ₩35,681 | +0.16% | 2.6천 |
| 2026.09.30 | ₩35,833 | ₩35,833 | ₩35,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,664 |
| -0.47% |
| 2.2천 |
| 2026.09.29 | ₩35,693 | ₩35,693 | ₩35,693 | ₩35,693 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩35,700 | ₩35,779 | ₩35,700 | ₩35,724 | +0.07% | 1.1천 |
|---|
| 2026.09.25 | ₩35,820 | ₩35,879 | ₩35,820 | ₩35,879 | +0.16% | 800 |
|---|
| 2026.09.24 | ₩35,646 | ₩35,777 | ₩35,646 | ₩35,777 | +0.37% | 700 |
|---|
| 2026.09.23 | ₩35,813 | ₩35,813 | ₩35,660 | ₩35,694 | -0.33% | 3.3천 |
|---|
| 2026.09.22 | ₩35,847 | ₩35,900 | ₩35,793 | ₩35,860 | +0.04% | 7.2천 |
|---|
| 2026.09.21 | ₩35,500 | ₩35,980 | ₩35,500 | ₩35,907 | +1.15% | 9.5천 |
|---|
| 2026.09.18 | ₩35,179 | ₩35,278 | ₩35,179 | ₩35,278 | +0.28% | 1천 |
|---|
| 2026.09.17 | ₩35,219 | ₩35,286 | ₩35,219 | ₩35,259 | +0.11% | 9.3천 |
|---|
| 2026.09.16 | ₩35,266 | ₩35,299 | ₩35,046 | ₩35,046 | -0.62% | 2.4천 |
|---|
| 2026.09.15 | ₩35,152 | ₩35,232 | ₩35,152 | ₩35,183 | +0.09% | 900 |
|---|
| 2026.09.14 | ₩35,072 | ₩35,433 | ₩35,072 | ₩35,365 | +0.83% | 2.5천 |
|---|
| 2026.09.11 | ₩35,099 | ₩35,212 | ₩35,099 | ₩35,156 | +0.16% | 1.6천 |
|---|
| 2026.09.10 | ₩34,952 | ₩34,952 | ₩34,872 | ₩34,876 | -0.22% | 4.6천 |
|---|
| 2026.09.09 | ₩35,019 | ₩35,032 | ₩34,925 | ₩35,023 | +0.01% | 2.8만 |
|---|
| 2026.09.08 | ₩35,273 | ₩35,273 | ₩35,139 | ₩35,142 | -0.37% | 5.8천 |
|---|
| 2026.09.04 | ₩35,640 | ₩35,640 | ₩35,513 | ₩35,514 | -0.35% | 1.7천 |
|---|
| 2026.09.03 | ₩35,580 | ₩35,793 | ₩35,526 | ₩35,744 | +0.46% | 2천 |
|---|
| 2026.09.02 | ₩35,500 | ₩35,540 | ₩35,493 | ₩35,512 | +0.03% | 3.6천 |
|---|
| 2026.09.01 | ₩35,533 | ₩35,533 | ₩35,433 | ₩35,467 | -0.18% | 1.5천 |
|---|
| 2026.08.31 | ₩35,900 | ₩35,900 | ₩35,693 | ₩35,764 | -0.38% | 4.4천 |
|---|
| 2026.08.28 | ₩35,993 | ₩36,114 | ₩35,871 | ₩35,871 | -0.34% | 3.7천 |
|---|
| 2026.08.27 | ₩35,847 | ₩35,984 | ₩35,847 | ₩35,984 | +0.38% | 900 |
|---|
| 2026.08.26 | ₩35,580 | ₩35,673 | ₩35,500 | ₩35,608 | +0.08% | 6.5천 |
|---|
| 2026.08.25 | ₩35,673 | ₩35,673 | ₩35,513 | ₩35,646 | -0.07% | 4.7천 |
|---|
| 2026.08.24 | ₩35,433 | ₩35,553 | ₩35,433 | ₩35,521 | +0.25% | 4천 |
|---|
| 2026.08.21 | ₩35,426 | ₩35,426 | ₩35,418 | ₩35,418 | -0.02% | 500 |
|---|
| 2026.08.20 | ₩35,319 | ₩35,379 | ₩35,170 | ₩35,170 | -0.42% | 9.8천 |
|---|
| 2026.08.19 | ₩35,419 | ₩35,540 | ₩35,390 | ₩35,390 | -0.08% | 2.3천 |
|---|
| 2026.08.18 | ₩35,139 | ₩35,366 | ₩35,139 | ₩35,294 | +0.44% | 9.5천 |
|---|
| 2026.08.17 | ₩35,433 | ₩35,459 | ₩35,305 | ₩35,305 | -0.36% | 1천 |
|---|
| 2026.08.14 | ₩35,887 | ₩35,887 | ₩35,566 | ₩35,580 | -0.86% | 2.2천 |
|---|
| 2026.08.13 | ₩35,791 | ₩35,892 | ₩35,700 | ₩35,892 | +0.28% | 4.7천 |
|---|
| 2026.08.12 | ₩35,780 | ₩35,780 | ₩35,560 | ₩35,577 | -0.57% | 1.8천 |
|---|
| 2026.08.11 | ₩35,713 | ₩35,713 | ₩35,513 | ₩35,516 | -0.55% | 1.3천 |
|---|
| 2026.08.10 | ₩35,653 | ₩35,713 | ₩35,577 | ₩35,577 | -0.21% | 2.2천 |
|---|
| 2026.08.07 | ₩35,873 | ₩35,873 | ₩35,526 | ₩35,634 | -0.67% | 2.1천 |
|---|
| 2026.08.06 | ₩35,399 | ₩35,459 | ₩35,379 | ₩35,446 | +0.13% | 7천 |
|---|
| 2026.08.05 | ₩35,673 | ₩35,693 | ₩35,533 | ₩35,540 | -0.37% | 600 |
|---|
| 2026.08.04 | ₩35,186 | ₩35,526 | ₩35,186 | ₩35,526 | +0.97% | 900 |
|---|
| 2026.08.03 | ₩34,712 | ₩34,939 | ₩34,712 | ₩34,851 | +0.40% | 1.9천 |
|---|
| 2026.07.31 | ₩34,271 | ₩34,605 | ₩34,191 | ₩34,596 | +0.95% | 600 |
|---|
| 2026.07.30 | ₩34,285 | ₩34,418 | ₩34,191 | ₩34,418 | +0.39% | 2.8천 |
|---|
| 2026.07.29 | ₩34,418 | ₩34,725 | ₩34,171 | ₩34,171 | -0.72% | 6.6천 |
|---|
| 2026.07.28 | ₩34,231 | ₩34,578 | ₩34,231 | ₩34,529 | +0.87% | 2.7천 |
|---|
| 2026.07.27 | ₩34,245 | ₩34,285 | ₩34,218 | ₩34,218 | -0.08% | 4.1천 |
|---|
| 2026.07.24 | ₩33,991 | ₩34,218 | ₩33,991 | ₩34,019 | +0.08% | 1.2천 |
|---|
| 2026.07.23 | ₩34,018 | ₩34,018 | ₩33,831 | ₩33,917 | -0.29% | 3.8천 |
|---|
| 2026.07.22 | ₩34,418 | ₩34,418 | ₩34,310 | ₩34,310 | -0.31% | 2.9천 |
|---|
| 2026.07.21 | ₩34,485 | ₩34,498 | ₩34,391 | ₩34,429 | -0.16% | 6.4천 |
|---|
| 2026.07.20 | ₩34,779 | ₩34,779 | ₩34,410 | ₩34,410 | -1.06% | 9.2천 |
|---|
| 2026.07.17 | ₩34,552 | ₩34,565 | ₩34,472 | ₩34,517 | -0.10% | 3.8천 |
|---|
| 2026.07.16 | ₩34,752 | ₩34,885 | ₩34,718 | ₩34,885 | +0.38% | 4.8천 |
|---|
| 2026.07.15 | ₩34,779 | ₩34,779 | ₩34,649 | ₩34,672 | -0.31% | 1.5천 |
|---|
| 2026.07.14 | ₩34,538 | ₩34,538 | ₩34,498 | ₩34,498 | -0.12% | 1.6천 |
|---|
| 2026.07.13 | ₩34,698 | ₩34,698 | ₩34,478 | ₩34,478 | -0.63% | 2.8천 |
|---|
| 2026.07.10 | ₩34,472 | ₩34,612 | ₩34,472 | ₩34,612 | +0.41% | 1.1천 |
|---|
| 2026.07.09 | ₩34,345 | ₩34,461 | ₩34,258 | ₩34,461 | +0.34% | 700 |
|---|
| 2026.07.08 | ₩34,084 | ₩34,198 | ₩34,084 | ₩34,166 | +0.24% | 1.3천 |
|---|
| 2026.07.07 | ₩34,418 | ₩34,458 | ₩34,251 | ₩34,278 | -0.41% | 3.4천 |
|---|
| 2026.07.06 | ₩34,351 | ₩34,431 | ₩34,285 | ₩34,407 | +0.16% | 4.6천 |
|---|
| 2026.07.02 | ₩34,271 | ₩34,271 | ₩34,238 | ₩34,238 | -0.10% | 1.7천 |
|---|
| 2026.07.01 | ₩34,111 | ₩34,378 | ₩34,111 | ₩34,204 | +0.27% | 1.8천 |
|---|
| 2026.06.30 | ₩34,004 | ₩34,206 | ₩34,004 | ₩34,206 | +0.59% | 3.1천 |
|---|
| 2026.06.29 | ₩33,417 | ₩33,924 | ₩33,417 | ₩33,911 | +1.48% | 9.1천 |
|---|
| 2026.06.26 | ₩33,043 | ₩33,363 | ₩33,043 | ₩33,257 | +0.65% | 2.1천 |
|---|
| 2026.06.25 | ₩33,337 | ₩33,337 | ₩33,096 | ₩33,123 | -0.64% | 1.3만 |
|---|
| 2026.06.24 | ₩33,176 | ₩33,203 | ₩33,046 | ₩33,046 | -0.39% | 3.8천 |
|---|
| 2026.06.23 | ₩32,856 | ₩33,197 | ₩32,856 | ₩33,100 | +0.74% | 3.1천 |
|---|
| 2026.06.22 | ₩33,630 | ₩33,642 | ₩33,337 | ₩33,363 | -0.79% | 1.9천 |
|---|
| 2026.06.18 | ₩33,470 | ₩33,537 | ₩33,470 | ₩33,534 | +0.19% | 5천 |
|---|
| 2026.06.17 | ₩33,831 | ₩33,831 | ₩33,251 | ₩33,251 | -1.71% | 1천 |
|---|
| 2026.06.16 | ₩33,884 | ₩33,884 | ₩33,708 | ₩33,708 | -0.52% | 1.2천 |
|---|
| 2026.06.15 | ₩33,864 | ₩33,964 | ₩33,847 | ₩33,847 | -0.05% | 6.3천 |
|---|
| 2026.06.12 | ₩33,243 | ₩33,456 | ₩33,203 | ₩33,456 | +0.64% | 4.1천 |
|---|
| 2026.06.11 | ₩33,083 | ₩33,297 | ₩32,896 | ₩33,275 | +0.58% | 5.3천 |
|---|
| 2026.06.10 | ₩33,096 | ₩33,203 | ₩32,824 | ₩32,824 | -0.82% | 8.7천 |
|---|
| 2026.06.09 | ₩33,524 | ₩33,550 | ₩32,683 | ₩33,178 | -1.03% | 2.9천 |
|---|
| 2026.06.08 | ₩33,444 | ₩33,484 | ₩33,263 | ₩33,263 | -0.54% | 4.2천 |
|---|
| 2026.06.05 | ₩33,844 | ₩33,844 | ₩33,310 | ₩33,310 | -1.58% | 7천 |
|---|
| 2026.06.04 | ₩33,817 | ₩34,071 | ₩33,817 | ₩34,071 | +0.75% | 1.2천 |
|---|
| 2026.06.03 | ₩34,044 | ₩34,138 | ₩34,004 | ₩34,018 | -0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩34,204 | ₩34,204 | ₩34,071 | ₩34,204 | 0.00% | 1.7만 |
|---|
| 2026.06.01 | ₩34,051 | ₩34,218 | ₩34,051 | ₩34,191 | +0.41% | 3천 |
|---|
| 2026.05.29 | ₩34,031 | ₩34,111 | ₩34,031 | ₩34,076 | +0.13% | 2.8천 |
|---|
| 2026.05.28 | ₩33,630 | ₩33,805 | ₩33,630 | ₩33,805 | +0.52% | 900 |
|---|
| 2026.05.27 | ₩33,724 | ₩33,724 | ₩33,624 | ₩33,652 | -0.21% | 3.5천 |
|---|
| 2026.05.26 | ₩33,670 | ₩33,751 | ₩33,617 | ₩33,684 | +0.04% | 1만 |
|---|
| 2026.05.22 | ₩33,524 | ₩33,777 | ₩33,524 | ₩33,689 | +0.49% | 5.6천 |
|---|
| 2026.05.21 | ₩33,176 | ₩33,407 | ₩33,176 | ₩33,407 | +0.70% | 1.7천 |
|---|
| 2026.05.20 | ₩33,096 | ₩33,345 | ₩33,096 | ₩33,345 | +0.75% | 1.6천 |
|---|
| 2026.05.19 | ₩33,310 | ₩33,323 | ₩33,143 | ₩33,150 | -0.48% | 5.9천 |
|---|
| 2026.05.18 | ₩33,283 | ₩33,403 | ₩33,163 | ₩33,403 | +0.36% | 8.8천 |
|---|
| 2026.05.15 | ₩33,203 | ₩33,363 | ₩33,203 | ₩33,221 | +0.05% | 4.7천 |
|---|
| 2026.05.14 | ₩33,217 | ₩33,417 | ₩33,217 | ₩33,403 | +0.56% | 2.7천 |
|---|
| 2026.05.13 | ₩32,736 | ₩33,003 | ₩32,709 | ₩32,976 | +0.73% | 2.5천 |
|---|
| 2026.05.12 | ₩32,843 | ₩32,843 | ₩32,683 | ₩32,829 | -0.04% | 1.8천 |
|---|
| 2026.05.11 | ₩32,642 | ₩32,936 | ₩32,642 | ₩32,869 | +0.70% | 3.4천 |
|---|
| 2026.05.08 | ₩32,843 | ₩32,869 | ₩32,656 | ₩32,809 | -0.10% | 7.6천 |
|---|
| 2026.05.07 | ₩32,789 | ₩32,803 | ₩32,629 | ₩32,669 | -0.37% | 7.8천 |
|---|
| 2026.05.06 | ₩32,589 | ₩32,629 | ₩32,416 | ₩32,629 | +0.12% | 2.1만 |
|---|
| 2026.05.05 | ₩32,322 | ₩32,496 | ₩32,282 | ₩32,442 | +0.37% | 1.8만 |
|---|
| 2026.05.04 | ₩32,242 | ₩32,429 | ₩32,175 | ₩32,242 | 0.00% | 6.7천 |
|---|
| 2026.05.01 | ₩32,482 | ₩32,482 | ₩32,326 | ₩32,326 | -0.48% | 1.1만 |
|---|
| 2026.04.30 | ₩32,309 | ₩32,362 | ₩32,048 | ₩32,349 | +0.12% | 8.4천 |
|---|
| 2026.04.29 | ₩32,055 | ₩32,161 | ₩32,048 | ₩32,158 | +0.32% | 2.1만 |
|---|
| 2026.04.28 | ₩32,015 | ₩32,068 | ₩31,984 | ₩31,984 | -0.10% | 1.1만 |
|---|
| 2026.04.27 | ₩32,229 | ₩32,229 | ₩32,108 | ₩32,155 | -0.23% | 2.8만 |
|---|
| 2026.04.24 | ₩32,082 | ₩32,295 | ₩32,015 | ₩32,255 | +0.54% | 1.2만 |
|---|
| 2026.04.23 | ₩32,135 | ₩32,135 | ₩31,841 | ₩31,974 | -0.50% | 2.5만 |
|---|
| 2026.04.22 | ₩32,162 | ₩32,301 | ₩32,139 | ₩32,301 | +0.43% | 4.5천 |
|---|
| 2026.04.21 | ₩32,135 | ₩32,269 | ₩31,950 | ₩31,950 | -0.58% | 9.8천 |
|---|
| 2026.04.20 | ₩32,255 | ₩32,269 | ₩32,115 | ₩32,122 | -0.41% | 2.2만 |
|---|
| 2026.04.17 | ₩32,202 | ₩32,282 | ₩32,068 | ₩32,282 | +0.25% | 3.2만 |
|---|
| 2026.04.16 | ₩31,908 | ₩31,908 | ₩31,788 | ₩31,841 | -0.21% | 2.3만 |
|---|
| 2026.04.15 | ₩31,588 | ₩31,788 | ₩31,534 | ₩31,785 | +0.63% | 4.2만 |
|---|
| 2026.04.14 | ₩31,334 | ₩31,481 | ₩31,266 | ₩31,481 | +0.47% | 5.2만 |
|---|
| 2026.04.13 | ₩30,853 | ₩31,182 | ₩30,720 | ₩31,182 | +1.06% | 2.2만 |
|---|
| 2026.04.10 | ₩31,187 | ₩31,187 | ₩30,740 | ₩30,747 | -1.41% | 7.1만 |
|---|
| 2026.04.09 | ₩30,960 | ₩31,014 | ₩30,733 | ₩30,974 | +0.04% | 5.5만 |
|---|
| 2026.04.08 | ₩30,880 | ₩30,914 | ₩30,807 | ₩30,914 | +0.11% | 4.7천 |
|---|
| 2026.04.07 | ₩29,952 | ₩30,072 | ₩29,839 | ₩30,072 | +0.40% | 1.5만 |
|---|
| 2026.04.06 | ₩29,992 | ₩30,012 | ₩29,992 | ₩30,003 | +0.04% | 3.2천 |
|---|
| 2026.04.02 | ₩29,679 | ₩29,888 | ₩29,679 | ₩29,888 | +0.71% | 500 |
|---|
| 2026.04.01 | ₩29,852 | ₩29,959 | ₩29,852 | ₩29,852 | 0.00% | 1.9천 |
|---|
| 2026.03.31 | ₩29,365 | ₩29,799 | ₩29,345 | ₩29,792 | +1.45% | 8.3천 |
|---|
| 2026.03.30 | ₩29,075 | ₩29,075 | ₩29,075 | ₩29,075 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩29,385 | ₩29,385 | ₩29,010 | ₩29,010 | -1.28% | 4.1천 |
|---|
| 2026.03.26 | ₩29,612 | ₩29,612 | ₩29,558 | ₩29,558 | -0.18% | 900 |
|---|
| 2026.03.25 | ₩30,039 | ₩30,039 | ₩30,039 | ₩30,039 | 0.00% | 700 |
|---|
| 2026.03.24 | ₩29,892 | ₩30,024 | ₩29,892 | ₩29,907 | +0.05% | 1.8천 |
|---|
| 2026.03.23 | ₩30,386 | ₩30,386 | ₩30,133 | ₩30,170 | -0.71% | 1.4천 |
|---|
| 2026.03.20 | ₩30,213 | ₩30,213 | ₩29,852 | ₩29,870 | -1.14% | 1천 |
|---|
| 2026.03.19 | ₩30,213 | ₩30,213 | ₩30,039 | ₩30,193 | -0.07% | 7천 |
|---|
| 2026.03.18 | ₩30,253 | ₩30,266 | ₩30,223 | ₩30,223 | -0.10% | 900 |
|---|
| 2026.03.17 | ₩30,788 | ₩30,788 | ₩30,788 | ₩30,788 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩30,820 | ₩30,827 | ₩30,707 | ₩30,753 | -0.22% | 1.3천 |
|---|
| 2026.03.13 | ₩30,760 | ₩30,760 | ₩30,480 | ₩30,480 | -0.91% | 900 |
|---|
| 2026.03.12 | ₩30,787 | ₩30,827 | ₩30,671 | ₩30,671 | -0.38% | 600 |
|---|
| 2026.03.11 | ₩31,241 | ₩31,241 | ₩31,098 | ₩31,098 | -0.46% | 1천 |
|---|
| 2026.03.10 | ₩31,401 | ₩31,401 | ₩31,226 | ₩31,226 | -0.56% | 900 |
|---|
| 2026.03.09 | ₩30,667 | ₩31,371 | ₩30,667 | ₩31,371 | +2.30% | 1.1천 |
|---|
| 2026.03.06 | ₩31,095 | ₩31,095 | ₩31,095 | ₩31,095 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩31,601 | ₩31,601 | ₩31,241 | ₩31,436 | -0.52% | 1.9천 |
|---|
| 2026.03.04 | ₩31,667 | ₩31,668 | ₩31,640 | ₩31,640 | -0.08% | 2.9천 |
|---|
| 2026.03.03 | ₩31,094 | ₩31,418 | ₩31,094 | ₩31,418 | +1.04% | 200 |
|---|
| 2026.03.02 | ₩31,581 | ₩31,691 | ₩31,581 | ₩31,691 | +0.35% | 600 |
|---|
| 2026.02.27 | ₩31,453 | ₩31,708 | ₩31,453 | ₩31,708 | +0.81% | 2.5천 |
|---|
| 2026.02.26 | ₩31,881 | ₩31,881 | ₩31,504 | ₩31,705 | -0.55% | 500 |
|---|
| 2026.02.25 | ₩31,695 | ₩31,855 | ₩31,695 | ₩31,855 | +0.51% | 1.1천 |
|---|
| 2026.02.24 | ₩31,474 | ₩31,486 | ₩31,461 | ₩31,486 | +0.04% | 2.1천 |
|---|
| 2026.02.23 | ₩31,254 | ₩31,254 | ₩31,233 | ₩31,233 | -0.07% | 400 |
|---|
| 2026.02.20 | ₩31,638 | ₩31,671 | ₩31,594 | ₩31,671 | +0.10% | 900 |
|---|
| 2026.02.19 | ₩31,628 | ₩31,628 | ₩31,401 | ₩31,481 | -0.46% | 1.1천 |
|---|
| 2026.02.18 | ₩31,628 | ₩31,679 | ₩31,628 | ₩31,641 | +0.04% | 8천 |
|---|
| 2026.02.17 | ₩31,174 | ₩31,521 | ₩31,174 | ₩31,454 | +0.90% | 3.2천 |
|---|
| 2026.02.13 | ₩31,481 | ₩31,574 | ₩31,428 | ₩31,428 | -0.17% | 1.9천 |
|---|
| 2026.02.12 | ₩31,815 | ₩31,828 | ₩31,414 | ₩31,414 | -1.26% | 7.1천 |
|---|
| 2026.02.11 | ₩31,972 | ₩31,972 | ₩31,781 | ₩31,895 | -0.24% | 1.4만 |
|---|
| 2026.02.10 | ₩32,055 | ₩32,068 | ₩31,855 | ₩31,877 | -0.55% | 5.1천 |
|---|
| 2026.02.09 | ₩32,015 | ₩32,027 | ₩32,015 | ₩32,027 | +0.04% | 800 |
|---|
| 2026.02.06 | ₩31,347 | ₩32,028 | ₩31,347 | ₩32,028 | +2.17% | 1.2만 |
|---|
| 2026.02.05 | ₩31,695 | ₩31,695 | ₩31,430 | ₩31,466 | -0.72% | 5.3천 |
|---|
| 2026.02.04 | ₩31,574 | ₩31,695 | ₩31,494 | ₩31,561 | -0.04% | 3.1천 |
|---|
| 2026.02.03 | ₩32,068 | ₩32,068 | ₩31,655 | ₩31,737 | -1.03% | 3.3천 |
|---|
| 2026.02.02 | ₩32,322 | ₩32,383 | ₩32,309 | ₩32,383 | +0.19% | 3.1천 |
|---|
| 2026.01.30 | ₩32,215 | ₩32,215 | ₩32,055 | ₩32,107 | -0.34% | 4.8천 |
|---|
| 2026.01.29 | ₩32,209 | ₩32,389 | ₩32,209 | ₩32,389 | +0.56% | 700 |
|---|
| 2026.01.28 | ₩32,456 | ₩32,456 | ₩32,297 | ₩32,362 | -0.29% | 2.3천 |
|---|
| 2026.01.27 | ₩32,351 | ₩32,351 | ₩32,345 | ₩32,345 | -0.02% | 300 |
|---|
| 2026.01.26 | ₩32,162 | ₩32,181 | ₩32,135 | ₩32,181 | +0.06% | 1.8천 |
|---|
| 2026.01.23 | ₩31,828 | ₩31,881 | ₩31,821 | ₩31,881 | +0.17% | 5.1천 |
|---|
| 2026.01.22 | ₩31,888 | ₩31,935 | ₩31,807 | ₩31,841 | -0.15% | 3천 |
|---|
| 2026.01.21 | ₩31,441 | ₩31,735 | ₩31,414 | ₩31,597 | +0.50% | 1.1만 |
|---|
| 2026.01.20 | ₩31,387 | ₩31,574 | ₩31,285 | ₩31,285 | -0.33% | 4.6천 |
|---|
| 2026.01.16 | ₩32,042 | ₩32,068 | ₩32,015 | ₩32,018 | -0.07% | 4.7천 |
|---|
| 2026.01.15 | ₩32,175 | ₩32,175 | ₩31,995 | ₩31,995 | -0.56% | 4.7천 |
|---|
| 2026.01.14 | ₩31,922 | ₩31,938 | ₩31,735 | ₩31,938 | +0.05% | 9.5천 |
|---|
| 2026.01.13 | ₩32,042 | ₩32,042 | ₩31,988 | ₩32,034 | -0.03% | 1.1천 |
|---|
| 2026.01.12 | ₩32,135 | ₩32,251 | ₩32,135 | ₩32,251 | +0.36% | 900 |
|---|
| 2026.01.09 | ₩32,215 | ₩32,322 | ₩32,189 | ₩32,301 | +0.27% | 3.4천 |
|---|
| 2026.01.08 | ₩32,135 | ₩32,175 | ₩32,135 | ₩32,162 | +0.08% | 1천 |
|---|
| 2026.01.07 | ₩32,402 | ₩33,470 | ₩32,289 | ₩32,309 | -0.29% | 8.2천 |
|---|
| 2026.01.06 | ₩32,309 | ₩32,309 | ₩32,139 | ₩32,222 | -0.27% | 8천 |
|---|
| 2026.01.05 | ₩31,962 | ₩32,002 | ₩31,940 | ₩31,940 | -0.07% | 3.9천 |
|---|
| 2026.01.02 | ₩31,860 | ₩31,895 | ₩31,735 | ₩31,805 | -0.17% | 8.6천 |
|---|
| 2025.12.31 | ₩32,115 | ₩32,115 | ₩31,951 | ₩31,951 | -0.51% | 4.1천 |
|---|
| 2025.12.30 | ₩32,197 | ₩32,197 | ₩32,197 | ₩32,197 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩32,456 | ₩32,456 | ₩32,345 | ₩32,345 | -0.34% | 300 |
|---|
| 2025.12.26 | ₩32,442 | ₩32,442 | ₩32,440 | ₩32,440 | -0.01% | 700 |
|---|
| 2025.12.24 | ₩32,362 | ₩32,442 | ₩32,337 | ₩32,433 | +0.22% | 4.5천 |
|---|
| 2025.12.23 | ₩32,255 | ₩32,322 | ₩32,255 | ₩32,318 | +0.19% | 2.5천 |
|---|
| 2025.12.22 | ₩32,098 | ₩32,242 | ₩32,098 | ₩32,201 | +0.32% | 1.2만 |
|---|
| 2025.12.19 | ₩31,881 | ₩32,008 | ₩31,881 | ₩31,966 | +0.26% | 7.8천 |
|---|
| 2025.12.18 | ₩32,135 | ₩32,135 | ₩31,641 | ₩31,695 | -1.37% | 7.2천 |
|---|
| 2025.12.17 | ₩31,828 | ₩31,828 | ₩31,524 | ₩31,524 | -0.96% | 1.3천 |
|---|
| 2025.12.16 | ₩31,735 | ₩31,775 | ₩31,689 | ₩31,689 | -0.14% | 2.9천 |
|---|
| 2025.12.15 | ₩31,975 | ₩31,975 | ₩31,907 | ₩31,907 | -0.21% | 2.6천 |
|---|
| 2025.12.12 | ₩32,229 | ₩32,229 | ₩31,922 | ₩31,939 | -0.90% | 3.9천 |
|---|
| 2025.12.11 | ₩32,108 | ₩32,295 | ₩32,108 | ₩32,286 | +0.55% | 2천 |
|---|
| 2025.12.10 | ₩31,914 | ₩32,162 | ₩31,908 | ₩32,136 | +0.70% | 3.5천 |
|---|
| 2025.12.09 | ₩31,948 | ₩31,948 | ₩31,892 | ₩31,892 | -0.18% | 400 |
|---|
| 2025.12.08 | ₩31,927 | ₩31,962 | ₩31,892 | ₩31,892 | -0.11% | 2.6천 |
|---|
| 2025.12.05 | ₩32,032 | ₩32,082 | ₩32,032 | ₩32,044 | +0.04% | 900 |
|---|
| 2025.12.04 | ₩32,082 | ₩32,082 | ₩31,868 | ₩31,908 | -0.54% | 1.5천 |
|---|
| 2025.12.03 | ₩31,856 | ₩31,988 | ₩31,856 | ₩31,930 | +0.23% | 2.5천 |
|---|
| 2025.12.02 | ₩31,775 | ₩31,833 | ₩31,775 | ₩31,788 | +0.04% | 1.2천 |
|---|
| 2025.12.01 | ₩31,775 | ₩31,828 | ₩31,660 | ₩31,660 | -0.36% | 4.9천 |
|---|
| 2025.11.28 | ₩32,135 | ₩32,135 | ₩31,805 | ₩31,899 | -0.74% | 8.8천 |
|---|
| 2025.11.26 | ₩32,082 | ₩32,082 | ₩31,735 | ₩31,735 | -1.08% | 3.9천 |
|---|
| 2025.11.25 | ₩31,346 | ₩31,709 | ₩31,335 | ₩31,709 | +1.16% | 2.4천 |
|---|
| 2025.11.24 | ₩31,107 | ₩31,281 | ₩31,107 | ₩31,238 | +0.42% | 8.7천 |
|---|
| 2025.11.21 | ₩30,907 | ₩31,067 | ₩30,640 | ₩30,827 | -0.26% | 9.9만 |
|---|
| 2025.11.20 | ₩31,267 | ₩31,267 | ₩30,466 | ₩30,466 | -2.56% | 7.4천 |
|---|
| 2025.11.19 | ₩30,707 | ₩30,879 | ₩30,707 | ₩30,849 | +0.47% | 1.6만 |
|---|
| 2025.11.18 | ₩31,107 | ₩31,107 | ₩30,680 | ₩30,703 | -1.30% | 2.6천 |
|---|
| 2025.11.17 | ₩31,187 | ₩31,201 | ₩30,733 | ₩30,832 | -1.14% | 2.2천 |
|---|
| 2025.11.14 | ₩31,281 | ₩31,281 | ₩31,106 | ₩31,106 | -0.56% | 3.3천 |
|---|
| 2025.11.13 | ₩34,111 | ₩34,111 | ₩31,175 | ₩31,175 | -8.61% | 3.3천 |
|---|
| 2025.11.12 | ₩31,574 | ₩31,574 | ₩31,561 | ₩31,561 | -0.04% | 900 |
|---|
| 2025.11.11 | ₩31,494 | ₩31,533 | ₩31,481 | ₩31,488 | -0.02% | 1.7천 |
|---|
| 2025.11.10 | ₩31,241 | ₩31,347 | ₩31,067 | ₩31,347 | +0.34% | 4.2천 |
|---|
| 2025.11.07 | ₩30,586 | ₩30,931 | ₩30,566 | ₩30,931 | +1.13% | 1만 |
|---|
| 2025.11.06 | ₩31,147 | ₩31,147 | ₩30,920 | ₩30,960 | -0.60% | 2.4천 |
|---|
| 2025.11.05 | ₩31,346 | ₩31,374 | ₩31,286 | ₩31,286 | -0.19% | 6.4천 |
|---|
| 2025.11.04 | ₩31,120 | ₩31,201 | ₩31,104 | ₩31,108 | -0.04% | 7.1천 |
|---|
| 2025.11.03 | ₩31,441 | ₩31,441 | ₩31,306 | ₩31,306 | -0.43% | 400 |
|---|
| 2025.10.31 | ₩31,588 | ₩31,626 | ₩31,334 | ₩31,448 | -0.44% | 2.1만 |
|---|
| 2025.10.30 | ₩31,813 | ₩31,813 | ₩31,628 | ₩31,628 | -0.58% | 700 |
|---|
| 2025.10.29 | ₩31,708 | ₩31,760 | ₩31,708 | ₩31,760 | +0.16% | 1.2천 |
|---|
| 2025.10.28 | ₩31,922 | ₩31,995 | ₩31,922 | ₩31,995 | +0.23% | 1.9천 |
|---|
| 2025.10.27 | ₩31,868 | ₩31,951 | ₩31,801 | ₩31,951 | +0.26% | 4.3천 |
|---|
| 2025.10.24 | ₩31,454 | ₩31,673 | ₩31,454 | ₩31,668 | +0.68% | 2.1천 |
|---|
| 2025.10.23 | ₩31,494 | ₩31,494 | ₩31,413 | ₩31,413 | -0.26% | 700 |
|---|
| 2025.10.22 | ₩31,311 | ₩31,311 | ₩31,311 | ₩31,311 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩31,374 | ₩31,473 | ₩31,374 | ₩31,473 | +0.31% | 1.2만 |
|---|
| 2025.10.20 | ₩31,273 | ₩31,414 | ₩31,273 | ₩31,414 | +0.45% | 1.4천 |
|---|
| 2025.10.17 | ₩30,787 | ₩31,086 | ₩30,787 | ₩31,086 | +0.97% | 3.5천 |
|---|
| 2025.10.16 | ₩31,201 | ₩31,201 | ₩30,760 | ₩30,788 | -1.32% | 1.6천 |
|---|
| 2025.10.15 | ₩31,201 | ₩31,201 | ₩30,880 | ₩30,976 | -0.72% | 2.2천 |
|---|
| 2025.10.14 | ₩30,733 | ₩31,007 | ₩30,733 | ₩30,867 | +0.43% | 4.2천 |
|---|
| 2025.10.13 | ₩31,027 | ₩31,027 | ₩30,840 | ₩30,959 | -0.22% | 4천 |
|---|
| 2025.10.10 | ₩31,361 | ₩31,361 | ₩30,442 | ₩30,442 | -2.93% | 3.7천 |
|---|