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 | ₩36,643 | ₩36,750 | ₩36,643 | ₩36,719 | +0.21% | 4.3천 |
| 2026.10.08 | ₩36,429 | ₩36,429 | ₩36,309 | ₩36,373 | -0.15% | 1.2천 |
| 2026.10.07 | ₩36,336 | ₩36,416 | ₩36,322 | ₩36,396 | +0.17% | 1.1만 |
| 2026.10.06 | ₩36,469 | ₩36,509 | ₩36,402 | ₩36,440 | -0.08% | 6.7천 |
| 2026.10.05 | ₩36,082 | ₩36,242 | ₩36,082 | ₩36,242 | +0.44% | 700 |
| 2026.10.02 | ₩35,991 | ₩35,991 | ₩35,900 | ₩35,948 | -0.12% | 3.1천 |
| 2026.10.01 | ₩35,631 | ₩35,748 | ₩35,601 | ₩35,689 | +0.16% | 2.6천 |
| 2026.09.30 | ₩35,842 | ₩35,842 | ₩35,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,672 |
| -0.47% |
| 2.2천 |
| 2026.09.29 | ₩35,701 | ₩35,701 | ₩35,701 | ₩35,701 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩35,708 | ₩35,787 | ₩35,708 | ₩35,732 | +0.07% | 1.1천 |
|---|
| 2026.09.25 | ₩35,828 | ₩35,887 | ₩35,828 | ₩35,887 | +0.16% | 800 |
|---|
| 2026.09.24 | ₩35,655 | ₩35,786 | ₩35,655 | ₩35,786 | +0.37% | 700 |
|---|
| 2026.09.23 | ₩35,822 | ₩35,822 | ₩35,668 | ₩35,703 | -0.33% | 3.3천 |
|---|
| 2026.09.22 | ₩35,855 | ₩35,908 | ₩35,802 | ₩35,868 | +0.04% | 7.2천 |
|---|
| 2026.09.21 | ₩35,508 | ₩35,988 | ₩35,508 | ₩35,915 | +1.15% | 9.5천 |
|---|
| 2026.09.18 | ₩35,187 | ₩35,286 | ₩35,187 | ₩35,286 | +0.28% | 1천 |
|---|
| 2026.09.17 | ₩35,227 | ₩35,294 | ₩35,227 | ₩35,267 | +0.11% | 9.3천 |
|---|
| 2026.09.16 | ₩35,274 | ₩35,307 | ₩35,054 | ₩35,054 | -0.62% | 2.4천 |
|---|
| 2026.09.15 | ₩35,161 | ₩35,241 | ₩35,161 | ₩35,191 | +0.09% | 900 |
|---|
| 2026.09.14 | ₩35,080 | ₩35,441 | ₩35,080 | ₩35,373 | +0.83% | 2.5천 |
|---|
| 2026.09.11 | ₩35,107 | ₩35,221 | ₩35,107 | ₩35,165 | +0.16% | 1.6천 |
|---|
| 2026.09.10 | ₩34,960 | ₩34,960 | ₩34,880 | ₩34,884 | -0.22% | 4.6천 |
|---|
| 2026.09.09 | ₩35,027 | ₩35,040 | ₩34,934 | ₩35,031 | +0.01% | 2.8만 |
|---|
| 2026.09.08 | ₩35,281 | ₩35,281 | ₩35,147 | ₩35,150 | -0.37% | 5.8천 |
|---|
| 2026.09.04 | ₩35,648 | ₩35,648 | ₩35,521 | ₩35,522 | -0.35% | 1.7천 |
|---|
| 2026.09.03 | ₩35,588 | ₩35,802 | ₩35,534 | ₩35,752 | +0.46% | 2천 |
|---|
| 2026.09.02 | ₩35,508 | ₩35,548 | ₩35,501 | ₩35,520 | +0.03% | 3.6천 |
|---|
| 2026.09.01 | ₩35,541 | ₩35,541 | ₩35,441 | ₩35,476 | -0.18% | 1.5천 |
|---|
| 2026.08.31 | ₩35,908 | ₩35,908 | ₩35,701 | ₩35,772 | -0.38% | 4.4천 |
|---|
| 2026.08.28 | ₩36,002 | ₩36,122 | ₩35,879 | ₩35,879 | -0.34% | 3.7천 |
|---|
| 2026.08.27 | ₩35,855 | ₩35,992 | ₩35,855 | ₩35,992 | +0.38% | 900 |
|---|
| 2026.08.26 | ₩35,588 | ₩35,681 | ₩35,508 | ₩35,616 | +0.08% | 6.5천 |
|---|
| 2026.08.25 | ₩35,681 | ₩35,681 | ₩35,521 | ₩35,655 | -0.07% | 4.7천 |
|---|
| 2026.08.24 | ₩35,441 | ₩35,561 | ₩35,441 | ₩35,529 | +0.25% | 4천 |
|---|
| 2026.08.21 | ₩35,434 | ₩35,434 | ₩35,426 | ₩35,426 | -0.02% | 500 |
|---|
| 2026.08.20 | ₩35,327 | ₩35,388 | ₩35,178 | ₩35,178 | -0.42% | 9.8천 |
|---|
| 2026.08.19 | ₩35,428 | ₩35,548 | ₩35,398 | ₩35,398 | -0.08% | 2.3천 |
|---|
| 2026.08.18 | ₩35,147 | ₩35,374 | ₩35,147 | ₩35,302 | +0.44% | 9.5천 |
|---|
| 2026.08.17 | ₩35,441 | ₩35,468 | ₩35,313 | ₩35,313 | -0.36% | 1천 |
|---|
| 2026.08.14 | ₩35,895 | ₩35,895 | ₩35,575 | ₩35,588 | -0.86% | 2.2천 |
|---|
| 2026.08.13 | ₩35,799 | ₩35,900 | ₩35,708 | ₩35,900 | +0.28% | 4.7천 |
|---|
| 2026.08.12 | ₩35,788 | ₩35,788 | ₩35,568 | ₩35,585 | -0.57% | 1.8천 |
|---|
| 2026.08.11 | ₩35,721 | ₩35,721 | ₩35,521 | ₩35,524 | -0.55% | 1.3천 |
|---|
| 2026.08.10 | ₩35,661 | ₩35,721 | ₩35,585 | ₩35,585 | -0.21% | 2.2천 |
|---|
| 2026.08.07 | ₩35,882 | ₩35,882 | ₩35,534 | ₩35,643 | -0.67% | 2.1천 |
|---|
| 2026.08.06 | ₩35,408 | ₩35,468 | ₩35,388 | ₩35,454 | +0.13% | 7천 |
|---|
| 2026.08.05 | ₩35,681 | ₩35,701 | ₩35,541 | ₩35,548 | -0.37% | 600 |
|---|
| 2026.08.04 | ₩35,194 | ₩35,534 | ₩35,194 | ₩35,534 | +0.97% | 900 |
|---|
| 2026.08.03 | ₩34,720 | ₩34,947 | ₩34,720 | ₩34,859 | +0.40% | 1.9천 |
|---|
| 2026.07.31 | ₩34,279 | ₩34,613 | ₩34,199 | ₩34,604 | +0.95% | 600 |
|---|
| 2026.07.30 | ₩34,293 | ₩34,426 | ₩34,199 | ₩34,426 | +0.39% | 2.8천 |
|---|
| 2026.07.29 | ₩34,426 | ₩34,733 | ₩34,179 | ₩34,179 | -0.72% | 6.6천 |
|---|
| 2026.07.28 | ₩34,239 | ₩34,586 | ₩34,239 | ₩34,537 | +0.87% | 2.7천 |
|---|
| 2026.07.27 | ₩34,252 | ₩34,293 | ₩34,226 | ₩34,226 | -0.08% | 4.1천 |
|---|
| 2026.07.24 | ₩33,999 | ₩34,226 | ₩33,999 | ₩34,027 | +0.08% | 1.2천 |
|---|
| 2026.07.23 | ₩34,025 | ₩34,025 | ₩33,839 | ₩33,925 | -0.29% | 3.8천 |
|---|
| 2026.07.22 | ₩34,426 | ₩34,426 | ₩34,318 | ₩34,318 | -0.31% | 2.9천 |
|---|
| 2026.07.21 | ₩34,493 | ₩34,506 | ₩34,399 | ₩34,437 | -0.16% | 6.4천 |
|---|
| 2026.07.20 | ₩34,787 | ₩34,787 | ₩34,418 | ₩34,418 | -1.06% | 9.2천 |
|---|
| 2026.07.17 | ₩34,560 | ₩34,573 | ₩34,480 | ₩34,525 | -0.10% | 3.8천 |
|---|
| 2026.07.16 | ₩34,760 | ₩34,893 | ₩34,727 | ₩34,893 | +0.38% | 4.8천 |
|---|
| 2026.07.15 | ₩34,787 | ₩34,787 | ₩34,657 | ₩34,680 | -0.31% | 1.5천 |
|---|
| 2026.07.14 | ₩34,546 | ₩34,546 | ₩34,506 | ₩34,506 | -0.12% | 1.6천 |
|---|
| 2026.07.13 | ₩34,707 | ₩34,707 | ₩34,486 | ₩34,486 | -0.63% | 2.8천 |
|---|
| 2026.07.10 | ₩34,480 | ₩34,620 | ₩34,480 | ₩34,620 | +0.41% | 1.1천 |
|---|
| 2026.07.09 | ₩34,353 | ₩34,469 | ₩34,266 | ₩34,469 | +0.34% | 700 |
|---|
| 2026.07.08 | ₩34,092 | ₩34,206 | ₩34,092 | ₩34,174 | +0.24% | 1.3천 |
|---|
| 2026.07.07 | ₩34,426 | ₩34,466 | ₩34,259 | ₩34,286 | -0.41% | 3.4천 |
|---|
| 2026.07.06 | ₩34,359 | ₩34,439 | ₩34,293 | ₩34,415 | +0.16% | 4.6천 |
|---|
| 2026.07.02 | ₩34,279 | ₩34,279 | ₩34,246 | ₩34,246 | -0.10% | 1.7천 |
|---|
| 2026.07.01 | ₩34,119 | ₩34,386 | ₩34,119 | ₩34,212 | +0.27% | 1.8천 |
|---|
| 2026.06.30 | ₩34,012 | ₩34,214 | ₩34,012 | ₩34,214 | +0.59% | 3.1천 |
|---|
| 2026.06.29 | ₩33,425 | ₩33,932 | ₩33,425 | ₩33,919 | +1.48% | 9.1천 |
|---|
| 2026.06.26 | ₩33,051 | ₩33,371 | ₩33,051 | ₩33,264 | +0.65% | 2.1천 |
|---|
| 2026.06.25 | ₩33,344 | ₩33,344 | ₩33,104 | ₩33,131 | -0.64% | 1.3만 |
|---|
| 2026.06.24 | ₩33,184 | ₩33,211 | ₩33,053 | ₩33,053 | -0.39% | 3.8천 |
|---|
| 2026.06.23 | ₩32,864 | ₩33,204 | ₩32,864 | ₩33,108 | +0.74% | 3.1천 |
|---|
| 2026.06.22 | ₩33,638 | ₩33,650 | ₩33,344 | ₩33,371 | -0.79% | 1.9천 |
|---|
| 2026.06.18 | ₩33,478 | ₩33,545 | ₩33,478 | ₩33,542 | +0.19% | 5천 |
|---|
| 2026.06.17 | ₩33,839 | ₩33,839 | ₩33,259 | ₩33,259 | -1.71% | 1천 |
|---|
| 2026.06.16 | ₩33,892 | ₩33,892 | ₩33,716 | ₩33,716 | -0.52% | 1.2천 |
|---|
| 2026.06.15 | ₩33,872 | ₩33,972 | ₩33,855 | ₩33,855 | -0.05% | 6.3천 |
|---|
| 2026.06.12 | ₩33,251 | ₩33,463 | ₩33,211 | ₩33,463 | +0.64% | 4.1천 |
|---|
| 2026.06.11 | ₩33,091 | ₩33,304 | ₩32,904 | ₩33,283 | +0.58% | 5.3천 |
|---|
| 2026.06.10 | ₩33,104 | ₩33,211 | ₩32,832 | ₩32,832 | -0.82% | 8.7천 |
|---|
| 2026.06.09 | ₩33,531 | ₩33,558 | ₩32,690 | ₩33,186 | -1.03% | 2.9천 |
|---|
| 2026.06.08 | ₩33,451 | ₩33,491 | ₩33,271 | ₩33,271 | -0.54% | 4.2천 |
|---|
| 2026.06.05 | ₩33,852 | ₩33,852 | ₩33,318 | ₩33,318 | -1.58% | 7천 |
|---|
| 2026.06.04 | ₩33,825 | ₩34,079 | ₩33,825 | ₩34,079 | +0.75% | 1.2천 |
|---|
| 2026.06.03 | ₩34,052 | ₩34,146 | ₩34,012 | ₩34,025 | -0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩34,212 | ₩34,212 | ₩34,079 | ₩34,212 | 0.00% | 1.7만 |
|---|
| 2026.06.01 | ₩34,059 | ₩34,226 | ₩34,059 | ₩34,199 | +0.41% | 3천 |
|---|
| 2026.05.29 | ₩34,039 | ₩34,119 | ₩34,039 | ₩34,084 | +0.13% | 2.8천 |
|---|
| 2026.05.28 | ₩33,638 | ₩33,813 | ₩33,638 | ₩33,813 | +0.52% | 900 |
|---|
| 2026.05.27 | ₩33,732 | ₩33,732 | ₩33,632 | ₩33,660 | -0.21% | 3.5천 |
|---|
| 2026.05.26 | ₩33,678 | ₩33,758 | ₩33,625 | ₩33,692 | +0.04% | 1만 |
|---|
| 2026.05.22 | ₩33,531 | ₩33,785 | ₩33,531 | ₩33,697 | +0.49% | 5.6천 |
|---|
| 2026.05.21 | ₩33,184 | ₩33,415 | ₩33,184 | ₩33,415 | +0.70% | 1.7천 |
|---|
| 2026.05.20 | ₩33,104 | ₩33,352 | ₩33,104 | ₩33,352 | +0.75% | 1.6천 |
|---|
| 2026.05.19 | ₩33,318 | ₩33,331 | ₩33,151 | ₩33,157 | -0.48% | 5.9천 |
|---|
| 2026.05.18 | ₩33,291 | ₩33,411 | ₩33,171 | ₩33,411 | +0.36% | 8.8천 |
|---|
| 2026.05.15 | ₩33,211 | ₩33,371 | ₩33,211 | ₩33,228 | +0.05% | 4.7천 |
|---|
| 2026.05.14 | ₩33,224 | ₩33,425 | ₩33,224 | ₩33,411 | +0.56% | 2.7천 |
|---|
| 2026.05.13 | ₩32,744 | ₩33,011 | ₩32,717 | ₩32,984 | +0.73% | 2.5천 |
|---|
| 2026.05.12 | ₩32,850 | ₩32,850 | ₩32,690 | ₩32,837 | -0.04% | 1.8천 |
|---|
| 2026.05.11 | ₩32,650 | ₩32,944 | ₩32,650 | ₩32,877 | +0.70% | 3.4천 |
|---|
| 2026.05.08 | ₩32,850 | ₩32,877 | ₩32,663 | ₩32,817 | -0.10% | 7.6천 |
|---|
| 2026.05.07 | ₩32,797 | ₩32,810 | ₩32,637 | ₩32,677 | -0.37% | 7.8천 |
|---|
| 2026.05.06 | ₩32,597 | ₩32,637 | ₩32,423 | ₩32,637 | +0.12% | 2.1만 |
|---|
| 2026.05.05 | ₩32,330 | ₩32,503 | ₩32,289 | ₩32,450 | +0.37% | 1.8만 |
|---|
| 2026.05.04 | ₩32,249 | ₩32,436 | ₩32,183 | ₩32,249 | 0.00% | 6.7천 |
|---|
| 2026.05.01 | ₩32,490 | ₩32,490 | ₩32,334 | ₩32,334 | -0.48% | 1.1만 |
|---|
| 2026.04.30 | ₩32,316 | ₩32,370 | ₩32,056 | ₩32,356 | +0.12% | 8.4천 |
|---|
| 2026.04.29 | ₩32,062 | ₩32,168 | ₩32,056 | ₩32,165 | +0.32% | 2.1만 |
|---|
| 2026.04.28 | ₩32,022 | ₩32,076 | ₩31,992 | ₩31,992 | -0.10% | 1.1만 |
|---|
| 2026.04.27 | ₩32,236 | ₩32,236 | ₩32,116 | ₩32,163 | -0.23% | 2.8만 |
|---|
| 2026.04.24 | ₩32,089 | ₩32,303 | ₩32,022 | ₩32,263 | +0.54% | 1.2만 |
|---|
| 2026.04.23 | ₩32,143 | ₩32,143 | ₩31,849 | ₩31,981 | -0.50% | 2.5만 |
|---|
| 2026.04.22 | ₩32,169 | ₩32,308 | ₩32,147 | ₩32,308 | +0.43% | 4.5천 |
|---|
| 2026.04.21 | ₩32,143 | ₩32,276 | ₩31,957 | ₩31,957 | -0.58% | 9.8천 |
|---|
| 2026.04.20 | ₩32,263 | ₩32,276 | ₩32,123 | ₩32,129 | -0.41% | 2.2만 |
|---|
| 2026.04.17 | ₩32,209 | ₩32,289 | ₩32,076 | ₩32,289 | +0.25% | 3.2만 |
|---|
| 2026.04.16 | ₩31,916 | ₩31,916 | ₩31,795 | ₩31,849 | -0.21% | 2.3만 |
|---|
| 2026.04.15 | ₩31,595 | ₩31,795 | ₩31,542 | ₩31,793 | +0.63% | 4.2만 |
|---|
| 2026.04.14 | ₩31,341 | ₩31,488 | ₩31,273 | ₩31,488 | +0.47% | 5.2만 |
|---|
| 2026.04.13 | ₩30,861 | ₩31,189 | ₩30,727 | ₩31,189 | +1.06% | 2.2만 |
|---|
| 2026.04.10 | ₩31,194 | ₩31,194 | ₩30,747 | ₩30,754 | -1.41% | 7.1만 |
|---|
| 2026.04.09 | ₩30,967 | ₩31,021 | ₩30,740 | ₩30,981 | +0.04% | 5.5만 |
|---|
| 2026.04.08 | ₩30,887 | ₩30,921 | ₩30,814 | ₩30,921 | +0.11% | 4.7천 |
|---|
| 2026.04.07 | ₩29,959 | ₩30,079 | ₩29,846 | ₩30,079 | +0.40% | 1.5만 |
|---|
| 2026.04.06 | ₩29,999 | ₩30,019 | ₩29,999 | ₩30,010 | +0.04% | 3.2천 |
|---|
| 2026.04.02 | ₩29,685 | ₩29,895 | ₩29,685 | ₩29,895 | +0.71% | 500 |
|---|
| 2026.04.01 | ₩29,859 | ₩29,966 | ₩29,859 | ₩29,859 | 0.00% | 1.9천 |
|---|
| 2026.03.31 | ₩29,372 | ₩29,806 | ₩29,352 | ₩29,799 | +1.45% | 8.3천 |
|---|
| 2026.03.30 | ₩29,082 | ₩29,082 | ₩29,082 | ₩29,082 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩29,392 | ₩29,392 | ₩29,016 | ₩29,016 | -1.28% | 4.1천 |
|---|
| 2026.03.26 | ₩29,619 | ₩29,619 | ₩29,565 | ₩29,565 | -0.18% | 900 |
|---|
| 2026.03.25 | ₩30,046 | ₩30,046 | ₩30,046 | ₩30,046 | 0.00% | 700 |
|---|
| 2026.03.24 | ₩29,899 | ₩30,031 | ₩29,899 | ₩29,914 | +0.05% | 1.8천 |
|---|
| 2026.03.23 | ₩30,393 | ₩30,393 | ₩30,140 | ₩30,177 | -0.71% | 1.4천 |
|---|
| 2026.03.20 | ₩30,220 | ₩30,220 | ₩29,859 | ₩29,876 | -1.14% | 1천 |
|---|
| 2026.03.19 | ₩30,220 | ₩30,220 | ₩30,046 | ₩30,200 | -0.07% | 7천 |
|---|
| 2026.03.18 | ₩30,260 | ₩30,273 | ₩30,230 | ₩30,230 | -0.10% | 900 |
|---|
| 2026.03.17 | ₩30,795 | ₩30,795 | ₩30,795 | ₩30,795 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩30,827 | ₩30,834 | ₩30,714 | ₩30,760 | -0.22% | 1.3천 |
|---|
| 2026.03.13 | ₩30,767 | ₩30,767 | ₩30,487 | ₩30,487 | -0.91% | 900 |
|---|
| 2026.03.12 | ₩30,794 | ₩30,834 | ₩30,678 | ₩30,678 | -0.38% | 600 |
|---|
| 2026.03.11 | ₩31,248 | ₩31,248 | ₩31,105 | ₩31,105 | -0.46% | 1천 |
|---|
| 2026.03.10 | ₩31,408 | ₩31,408 | ₩31,233 | ₩31,233 | -0.56% | 900 |
|---|
| 2026.03.09 | ₩30,674 | ₩31,379 | ₩30,674 | ₩31,379 | +2.30% | 1.1천 |
|---|
| 2026.03.06 | ₩31,102 | ₩31,102 | ₩31,102 | ₩31,102 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩31,608 | ₩31,608 | ₩31,248 | ₩31,443 | -0.52% | 1.9천 |
|---|
| 2026.03.04 | ₩31,674 | ₩31,675 | ₩31,647 | ₩31,647 | -0.08% | 2.9천 |
|---|
| 2026.03.03 | ₩31,101 | ₩31,425 | ₩31,101 | ₩31,425 | +1.04% | 200 |
|---|
| 2026.03.02 | ₩31,588 | ₩31,698 | ₩31,588 | ₩31,698 | +0.35% | 600 |
|---|
| 2026.02.27 | ₩31,460 | ₩31,715 | ₩31,460 | ₩31,715 | +0.81% | 2.5천 |
|---|
| 2026.02.26 | ₩31,889 | ₩31,889 | ₩31,511 | ₩31,713 | -0.55% | 500 |
|---|
| 2026.02.25 | ₩31,702 | ₩31,862 | ₩31,702 | ₩31,862 | +0.51% | 1.1천 |
|---|
| 2026.02.24 | ₩31,482 | ₩31,494 | ₩31,468 | ₩31,494 | +0.04% | 2.1천 |
|---|
| 2026.02.23 | ₩31,261 | ₩31,261 | ₩31,240 | ₩31,240 | -0.07% | 400 |
|---|
| 2026.02.20 | ₩31,646 | ₩31,678 | ₩31,602 | ₩31,678 | +0.10% | 900 |
|---|
| 2026.02.19 | ₩31,635 | ₩31,635 | ₩31,408 | ₩31,488 | -0.46% | 1.1천 |
|---|
| 2026.02.18 | ₩31,635 | ₩31,686 | ₩31,635 | ₩31,649 | +0.04% | 8천 |
|---|
| 2026.02.17 | ₩31,181 | ₩31,528 | ₩31,181 | ₩31,462 | +0.90% | 3.2천 |
|---|
| 2026.02.13 | ₩31,488 | ₩31,582 | ₩31,435 | ₩31,435 | -0.17% | 1.9천 |
|---|
| 2026.02.12 | ₩31,822 | ₩31,835 | ₩31,421 | ₩31,421 | -1.26% | 7.1천 |
|---|
| 2026.02.11 | ₩31,980 | ₩31,980 | ₩31,789 | ₩31,902 | -0.24% | 1.4만 |
|---|
| 2026.02.10 | ₩32,062 | ₩32,076 | ₩31,862 | ₩31,885 | -0.55% | 5.1천 |
|---|
| 2026.02.09 | ₩32,022 | ₩32,034 | ₩32,022 | ₩32,034 | +0.04% | 800 |
|---|
| 2026.02.06 | ₩31,355 | ₩32,036 | ₩31,355 | ₩32,036 | +2.17% | 1.2만 |
|---|
| 2026.02.05 | ₩31,702 | ₩31,702 | ₩31,438 | ₩31,474 | -0.72% | 5.3천 |
|---|
| 2026.02.04 | ₩31,582 | ₩31,702 | ₩31,502 | ₩31,568 | -0.04% | 3.1천 |
|---|
| 2026.02.03 | ₩32,076 | ₩32,076 | ₩31,662 | ₩31,745 | -1.03% | 3.3천 |
|---|
| 2026.02.02 | ₩32,330 | ₩32,391 | ₩32,316 | ₩32,391 | +0.19% | 3.1천 |
|---|
| 2026.01.30 | ₩32,223 | ₩32,223 | ₩32,062 | ₩32,115 | -0.34% | 4.8천 |
|---|
| 2026.01.29 | ₩32,216 | ₩32,396 | ₩32,216 | ₩32,396 | +0.56% | 700 |
|---|
| 2026.01.28 | ₩32,463 | ₩32,463 | ₩32,304 | ₩32,370 | -0.29% | 2.3천 |
|---|
| 2026.01.27 | ₩32,359 | ₩32,359 | ₩32,352 | ₩32,352 | -0.02% | 300 |
|---|
| 2026.01.26 | ₩32,169 | ₩32,188 | ₩32,143 | ₩32,188 | +0.06% | 1.8천 |
|---|
| 2026.01.23 | ₩31,835 | ₩31,889 | ₩31,829 | ₩31,889 | +0.17% | 5.1천 |
|---|
| 2026.01.22 | ₩31,896 | ₩31,942 | ₩31,814 | ₩31,849 | -0.15% | 3천 |
|---|
| 2026.01.21 | ₩31,448 | ₩31,742 | ₩31,421 | ₩31,604 | +0.50% | 1.1만 |
|---|
| 2026.01.20 | ₩31,395 | ₩31,582 | ₩31,292 | ₩31,292 | -0.33% | 4.6천 |
|---|
| 2026.01.16 | ₩32,049 | ₩32,076 | ₩32,022 | ₩32,025 | -0.07% | 4.7천 |
|---|
| 2026.01.15 | ₩32,183 | ₩32,183 | ₩32,002 | ₩32,002 | -0.56% | 4.7천 |
|---|
| 2026.01.14 | ₩31,929 | ₩31,945 | ₩31,742 | ₩31,945 | +0.05% | 9.5천 |
|---|
| 2026.01.13 | ₩32,049 | ₩32,049 | ₩31,996 | ₩32,041 | -0.03% | 1.1천 |
|---|
| 2026.01.12 | ₩32,143 | ₩32,259 | ₩32,143 | ₩32,259 | +0.36% | 900 |
|---|
| 2026.01.09 | ₩32,223 | ₩32,330 | ₩32,196 | ₩32,308 | +0.27% | 3.4천 |
|---|
| 2026.01.08 | ₩32,143 | ₩32,183 | ₩32,143 | ₩32,169 | +0.08% | 1천 |
|---|
| 2026.01.07 | ₩32,410 | ₩33,478 | ₩32,296 | ₩32,316 | -0.29% | 8.2천 |
|---|
| 2026.01.06 | ₩32,316 | ₩32,316 | ₩32,147 | ₩32,229 | -0.27% | 8천 |
|---|
| 2026.01.05 | ₩31,969 | ₩32,009 | ₩31,948 | ₩31,948 | -0.07% | 3.9천 |
|---|
| 2026.01.02 | ₩31,868 | ₩31,902 | ₩31,742 | ₩31,813 | -0.17% | 8.6천 |
|---|
| 2025.12.31 | ₩32,123 | ₩32,123 | ₩31,958 | ₩31,958 | -0.51% | 4.1천 |
|---|
| 2025.12.30 | ₩32,204 | ₩32,204 | ₩32,204 | ₩32,204 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩32,463 | ₩32,463 | ₩32,352 | ₩32,352 | -0.34% | 300 |
|---|
| 2025.12.26 | ₩32,450 | ₩32,450 | ₩32,447 | ₩32,447 | -0.01% | 700 |
|---|
| 2025.12.24 | ₩32,370 | ₩32,450 | ₩32,344 | ₩32,440 | +0.22% | 4.5천 |
|---|
| 2025.12.23 | ₩32,263 | ₩32,330 | ₩32,263 | ₩32,326 | +0.19% | 2.5천 |
|---|
| 2025.12.22 | ₩32,105 | ₩32,249 | ₩32,105 | ₩32,208 | +0.32% | 1.2만 |
|---|
| 2025.12.19 | ₩31,889 | ₩32,016 | ₩31,889 | ₩31,973 | +0.26% | 7.8천 |
|---|
| 2025.12.18 | ₩32,143 | ₩32,143 | ₩31,649 | ₩31,702 | -1.37% | 7.2천 |
|---|
| 2025.12.17 | ₩31,835 | ₩31,835 | ₩31,531 | ₩31,531 | -0.96% | 1.3천 |
|---|
| 2025.12.16 | ₩31,742 | ₩31,782 | ₩31,697 | ₩31,697 | -0.14% | 2.9천 |
|---|
| 2025.12.15 | ₩31,982 | ₩31,982 | ₩31,914 | ₩31,914 | -0.21% | 2.6천 |
|---|
| 2025.12.12 | ₩32,236 | ₩32,236 | ₩31,929 | ₩31,946 | -0.90% | 3.9천 |
|---|
| 2025.12.11 | ₩32,116 | ₩32,303 | ₩32,116 | ₩32,293 | +0.55% | 2천 |
|---|
| 2025.12.10 | ₩31,921 | ₩32,169 | ₩31,916 | ₩32,144 | +0.70% | 3.5천 |
|---|
| 2025.12.09 | ₩31,956 | ₩31,956 | ₩31,900 | ₩31,900 | -0.18% | 400 |
|---|
| 2025.12.08 | ₩31,934 | ₩31,969 | ₩31,900 | ₩31,900 | -0.11% | 2.6천 |
|---|
| 2025.12.05 | ₩32,040 | ₩32,089 | ₩32,040 | ₩32,052 | +0.04% | 900 |
|---|
| 2025.12.04 | ₩32,089 | ₩32,089 | ₩31,876 | ₩31,916 | -0.54% | 1.5천 |
|---|
| 2025.12.03 | ₩31,864 | ₩31,996 | ₩31,864 | ₩31,937 | +0.23% | 2.5천 |
|---|
| 2025.12.02 | ₩31,782 | ₩31,841 | ₩31,782 | ₩31,795 | +0.04% | 1.2천 |
|---|
| 2025.12.01 | ₩31,782 | ₩31,835 | ₩31,667 | ₩31,667 | -0.36% | 4.9천 |
|---|
| 2025.11.28 | ₩32,143 | ₩32,143 | ₩31,813 | ₩31,906 | -0.74% | 8.8천 |
|---|
| 2025.11.26 | ₩32,089 | ₩32,089 | ₩31,742 | ₩31,742 | -1.08% | 3.9천 |
|---|
| 2025.11.25 | ₩31,353 | ₩31,717 | ₩31,343 | ₩31,717 | +1.16% | 2.4천 |
|---|
| 2025.11.24 | ₩31,114 | ₩31,288 | ₩31,114 | ₩31,245 | +0.42% | 8.7천 |
|---|
| 2025.11.21 | ₩30,914 | ₩31,074 | ₩30,647 | ₩30,834 | -0.26% | 9.9만 |
|---|
| 2025.11.20 | ₩31,275 | ₩31,275 | ₩30,473 | ₩30,473 | -2.56% | 7.4천 |
|---|
| 2025.11.19 | ₩30,714 | ₩30,886 | ₩30,714 | ₩30,857 | +0.47% | 1.6만 |
|---|
| 2025.11.18 | ₩31,114 | ₩31,114 | ₩30,687 | ₩30,710 | -1.30% | 2.6천 |
|---|
| 2025.11.17 | ₩31,194 | ₩31,208 | ₩30,740 | ₩30,839 | -1.14% | 2.2천 |
|---|
| 2025.11.14 | ₩31,288 | ₩31,288 | ₩31,113 | ₩31,113 | -0.56% | 3.3천 |
|---|
| 2025.11.13 | ₩34,119 | ₩34,119 | ₩31,182 | ₩31,182 | -8.61% | 3.3천 |
|---|
| 2025.11.12 | ₩31,582 | ₩31,582 | ₩31,568 | ₩31,568 | -0.04% | 900 |
|---|
| 2025.11.11 | ₩31,502 | ₩31,540 | ₩31,488 | ₩31,495 | -0.02% | 1.7천 |
|---|
| 2025.11.10 | ₩31,248 | ₩31,355 | ₩31,074 | ₩31,355 | +0.34% | 4.2천 |
|---|
| 2025.11.07 | ₩30,594 | ₩30,938 | ₩30,574 | ₩30,938 | +1.13% | 1만 |
|---|
| 2025.11.06 | ₩31,154 | ₩31,154 | ₩30,927 | ₩30,967 | -0.60% | 2.4천 |
|---|
| 2025.11.05 | ₩31,353 | ₩31,381 | ₩31,293 | ₩31,293 | -0.19% | 6.4천 |
|---|
| 2025.11.04 | ₩31,128 | ₩31,208 | ₩31,112 | ₩31,116 | -0.04% | 7.1천 |
|---|
| 2025.11.03 | ₩31,448 | ₩31,448 | ₩31,313 | ₩31,313 | -0.43% | 400 |
|---|
| 2025.10.31 | ₩31,595 | ₩31,634 | ₩31,341 | ₩31,455 | -0.44% | 2.1만 |
|---|
| 2025.10.30 | ₩31,821 | ₩31,821 | ₩31,635 | ₩31,635 | -0.58% | 700 |
|---|
| 2025.10.29 | ₩31,715 | ₩31,767 | ₩31,715 | ₩31,767 | +0.16% | 1.2천 |
|---|
| 2025.10.28 | ₩31,929 | ₩32,002 | ₩31,929 | ₩32,002 | +0.23% | 1.9천 |
|---|
| 2025.10.27 | ₩31,876 | ₩31,958 | ₩31,809 | ₩31,958 | +0.26% | 4.3천 |
|---|
| 2025.10.24 | ₩31,462 | ₩31,681 | ₩31,462 | ₩31,675 | +0.68% | 2.1천 |
|---|
| 2025.10.23 | ₩31,502 | ₩31,502 | ₩31,420 | ₩31,420 | -0.26% | 700 |
|---|
| 2025.10.22 | ₩31,319 | ₩31,319 | ₩31,319 | ₩31,319 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩31,381 | ₩31,480 | ₩31,381 | ₩31,480 | +0.31% | 1.2만 |
|---|
| 2025.10.20 | ₩31,280 | ₩31,421 | ₩31,280 | ₩31,421 | +0.45% | 1.4천 |
|---|
| 2025.10.17 | ₩30,794 | ₩31,093 | ₩30,794 | ₩31,093 | +0.97% | 3.5천 |
|---|
| 2025.10.16 | ₩31,208 | ₩31,208 | ₩30,767 | ₩30,795 | -1.32% | 1.6천 |
|---|
| 2025.10.15 | ₩31,208 | ₩31,208 | ₩30,887 | ₩30,983 | -0.72% | 2.2천 |
|---|
| 2025.10.14 | ₩30,740 | ₩31,014 | ₩30,740 | ₩30,874 | +0.43% | 4.2천 |
|---|
| 2025.10.13 | ₩31,034 | ₩31,034 | ₩30,847 | ₩30,966 | -0.22% | 4천 |
|---|
| 2025.10.10 | ₩31,368 | ₩31,368 | ₩30,449 | ₩30,449 | -2.93% | 3.7천 |
|---|