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 | ₩36,630 | ₩36,737 | ₩36,630 | ₩36,707 | +0.21% | 4.3천 |
| 2026.10.08 | ₩36,417 | ₩36,417 | ₩36,297 | ₩36,361 | -0.15% | 1.2천 |
| 2026.10.07 | ₩36,323 | ₩36,404 | ₩36,310 | ₩36,384 | +0.17% | 1.1만 |
| 2026.10.06 | ₩36,457 | ₩36,497 | ₩36,390 | ₩36,428 | -0.08% | 6.7천 |
| 2026.10.05 | ₩36,070 | ₩36,230 | ₩36,070 | ₩36,230 | +0.44% | 700 |
| 2026.10.02 | ₩35,979 | ₩35,979 | ₩35,888 | ₩35,936 | -0.12% | 3.1천 |
| 2026.10.01 | ₩35,619 | ₩35,736 | ₩35,589 | ₩35,677 | +0.16% | 2.6천 |
| 2026.09.30 | ₩35,830 | ₩35,830 | ₩35,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,660 |
| -0.47% |
| 2.2천 |
| 2026.09.29 | ₩35,689 | ₩35,689 | ₩35,689 | ₩35,689 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩35,696 | ₩35,775 | ₩35,696 | ₩35,720 | +0.07% | 1.1천 |
|---|
| 2026.09.25 | ₩35,816 | ₩35,875 | ₩35,816 | ₩35,875 | +0.16% | 800 |
|---|
| 2026.09.24 | ₩35,643 | ₩35,773 | ₩35,643 | ₩35,773 | +0.37% | 700 |
|---|
| 2026.09.23 | ₩35,809 | ₩35,809 | ₩35,656 | ₩35,691 | -0.33% | 3.3천 |
|---|
| 2026.09.22 | ₩35,843 | ₩35,896 | ₩35,789 | ₩35,856 | +0.04% | 7.2천 |
|---|
| 2026.09.21 | ₩35,496 | ₩35,976 | ₩35,496 | ₩35,903 | +1.15% | 9.5천 |
|---|
| 2026.09.18 | ₩35,175 | ₩35,274 | ₩35,175 | ₩35,274 | +0.28% | 1천 |
|---|
| 2026.09.17 | ₩35,215 | ₩35,282 | ₩35,215 | ₩35,256 | +0.11% | 9.3천 |
|---|
| 2026.09.16 | ₩35,262 | ₩35,296 | ₩35,042 | ₩35,042 | -0.62% | 2.4천 |
|---|
| 2026.09.15 | ₩35,149 | ₩35,229 | ₩35,149 | ₩35,179 | +0.09% | 900 |
|---|
| 2026.09.14 | ₩35,069 | ₩35,429 | ₩35,069 | ₩35,361 | +0.83% | 2.5천 |
|---|
| 2026.09.11 | ₩35,095 | ₩35,209 | ₩35,095 | ₩35,153 | +0.16% | 1.6천 |
|---|
| 2026.09.10 | ₩34,948 | ₩34,948 | ₩34,868 | ₩34,872 | -0.22% | 4.6천 |
|---|
| 2026.09.09 | ₩35,015 | ₩35,029 | ₩34,922 | ₩35,019 | +0.01% | 2.8만 |
|---|
| 2026.09.08 | ₩35,269 | ₩35,269 | ₩35,135 | ₩35,138 | -0.37% | 5.8천 |
|---|
| 2026.09.04 | ₩35,636 | ₩35,636 | ₩35,509 | ₩35,510 | -0.35% | 1.7천 |
|---|
| 2026.09.03 | ₩35,576 | ₩35,789 | ₩35,522 | ₩35,740 | +0.46% | 2천 |
|---|
| 2026.09.02 | ₩35,496 | ₩35,536 | ₩35,489 | ₩35,508 | +0.03% | 3.6천 |
|---|
| 2026.09.01 | ₩35,529 | ₩35,529 | ₩35,429 | ₩35,464 | -0.18% | 1.5천 |
|---|
| 2026.08.31 | ₩35,896 | ₩35,896 | ₩35,689 | ₩35,760 | -0.38% | 4.4천 |
|---|
| 2026.08.28 | ₩35,990 | ₩36,110 | ₩35,867 | ₩35,867 | -0.34% | 3.7천 |
|---|
| 2026.08.27 | ₩35,843 | ₩35,980 | ₩35,843 | ₩35,980 | +0.38% | 900 |
|---|
| 2026.08.26 | ₩35,576 | ₩35,669 | ₩35,496 | ₩35,604 | +0.08% | 6.5천 |
|---|
| 2026.08.25 | ₩35,669 | ₩35,669 | ₩35,509 | ₩35,643 | -0.07% | 4.7천 |
|---|
| 2026.08.24 | ₩35,429 | ₩35,549 | ₩35,429 | ₩35,517 | +0.25% | 4천 |
|---|
| 2026.08.21 | ₩35,422 | ₩35,422 | ₩35,414 | ₩35,414 | -0.02% | 500 |
|---|
| 2026.08.20 | ₩35,316 | ₩35,376 | ₩35,166 | ₩35,166 | -0.42% | 9.8천 |
|---|
| 2026.08.19 | ₩35,416 | ₩35,536 | ₩35,386 | ₩35,386 | -0.08% | 2.3천 |
|---|
| 2026.08.18 | ₩35,135 | ₩35,362 | ₩35,135 | ₩35,290 | +0.44% | 9.5천 |
|---|
| 2026.08.17 | ₩35,429 | ₩35,456 | ₩35,301 | ₩35,301 | -0.36% | 1천 |
|---|
| 2026.08.14 | ₩35,883 | ₩35,883 | ₩35,563 | ₩35,576 | -0.86% | 2.2천 |
|---|
| 2026.08.13 | ₩35,787 | ₩35,888 | ₩35,696 | ₩35,888 | +0.28% | 4.7천 |
|---|
| 2026.08.12 | ₩35,776 | ₩35,776 | ₩35,556 | ₩35,573 | -0.57% | 1.8천 |
|---|
| 2026.08.11 | ₩35,709 | ₩35,709 | ₩35,509 | ₩35,512 | -0.55% | 1.3천 |
|---|
| 2026.08.10 | ₩35,649 | ₩35,709 | ₩35,573 | ₩35,573 | -0.21% | 2.2천 |
|---|
| 2026.08.07 | ₩35,870 | ₩35,870 | ₩35,522 | ₩35,631 | -0.67% | 2.1천 |
|---|
| 2026.08.06 | ₩35,396 | ₩35,456 | ₩35,376 | ₩35,442 | +0.13% | 7천 |
|---|
| 2026.08.05 | ₩35,669 | ₩35,689 | ₩35,529 | ₩35,536 | -0.37% | 600 |
|---|
| 2026.08.04 | ₩35,182 | ₩35,522 | ₩35,182 | ₩35,522 | +0.97% | 900 |
|---|
| 2026.08.03 | ₩34,708 | ₩34,935 | ₩34,708 | ₩34,847 | +0.40% | 1.9천 |
|---|
| 2026.07.31 | ₩34,268 | ₩34,601 | ₩34,188 | ₩34,592 | +0.95% | 600 |
|---|
| 2026.07.30 | ₩34,281 | ₩34,414 | ₩34,188 | ₩34,414 | +0.39% | 2.8천 |
|---|
| 2026.07.29 | ₩34,414 | ₩34,722 | ₩34,168 | ₩34,168 | -0.72% | 6.6천 |
|---|
| 2026.07.28 | ₩34,228 | ₩34,575 | ₩34,228 | ₩34,525 | +0.87% | 2.7천 |
|---|
| 2026.07.27 | ₩34,241 | ₩34,281 | ₩34,214 | ₩34,214 | -0.08% | 4.1천 |
|---|
| 2026.07.24 | ₩33,987 | ₩34,214 | ₩33,987 | ₩34,015 | +0.08% | 1.2천 |
|---|
| 2026.07.23 | ₩34,014 | ₩34,014 | ₩33,827 | ₩33,914 | -0.29% | 3.8천 |
|---|
| 2026.07.22 | ₩34,414 | ₩34,414 | ₩34,306 | ₩34,306 | -0.31% | 2.9천 |
|---|
| 2026.07.21 | ₩34,481 | ₩34,495 | ₩34,388 | ₩34,425 | -0.16% | 6.4천 |
|---|
| 2026.07.20 | ₩34,775 | ₩34,775 | ₩34,406 | ₩34,406 | -1.06% | 9.2천 |
|---|
| 2026.07.17 | ₩34,548 | ₩34,561 | ₩34,468 | ₩34,513 | -0.10% | 3.8천 |
|---|
| 2026.07.16 | ₩34,748 | ₩34,882 | ₩34,715 | ₩34,882 | +0.38% | 4.8천 |
|---|
| 2026.07.15 | ₩34,775 | ₩34,775 | ₩34,645 | ₩34,668 | -0.31% | 1.5천 |
|---|
| 2026.07.14 | ₩34,535 | ₩34,535 | ₩34,495 | ₩34,495 | -0.12% | 1.6천 |
|---|
| 2026.07.13 | ₩34,695 | ₩34,695 | ₩34,475 | ₩34,475 | -0.63% | 2.8천 |
|---|
| 2026.07.10 | ₩34,468 | ₩34,608 | ₩34,468 | ₩34,608 | +0.41% | 1.1천 |
|---|
| 2026.07.09 | ₩34,341 | ₩34,457 | ₩34,254 | ₩34,457 | +0.34% | 700 |
|---|
| 2026.07.08 | ₩34,081 | ₩34,194 | ₩34,081 | ₩34,162 | +0.24% | 1.3천 |
|---|
| 2026.07.07 | ₩34,414 | ₩34,455 | ₩34,248 | ₩34,274 | -0.41% | 3.4천 |
|---|
| 2026.07.06 | ₩34,348 | ₩34,428 | ₩34,281 | ₩34,404 | +0.16% | 4.6천 |
|---|
| 2026.07.02 | ₩34,268 | ₩34,268 | ₩34,234 | ₩34,234 | -0.10% | 1.7천 |
|---|
| 2026.07.01 | ₩34,107 | ₩34,374 | ₩34,107 | ₩34,201 | +0.27% | 1.8천 |
|---|
| 2026.06.30 | ₩34,001 | ₩34,202 | ₩34,001 | ₩34,202 | +0.59% | 3.1천 |
|---|
| 2026.06.29 | ₩33,413 | ₩33,921 | ₩33,413 | ₩33,907 | +1.48% | 9.1천 |
|---|
| 2026.06.26 | ₩33,040 | ₩33,360 | ₩33,040 | ₩33,253 | +0.65% | 2.1천 |
|---|
| 2026.06.25 | ₩33,333 | ₩33,333 | ₩33,093 | ₩33,120 | -0.64% | 1.3만 |
|---|
| 2026.06.24 | ₩33,173 | ₩33,200 | ₩33,042 | ₩33,042 | -0.39% | 3.8천 |
|---|
| 2026.06.23 | ₩32,853 | ₩33,193 | ₩32,853 | ₩33,097 | +0.74% | 3.1천 |
|---|
| 2026.06.22 | ₩33,627 | ₩33,639 | ₩33,333 | ₩33,360 | -0.79% | 1.9천 |
|---|
| 2026.06.18 | ₩33,467 | ₩33,533 | ₩33,467 | ₩33,531 | +0.19% | 5천 |
|---|
| 2026.06.17 | ₩33,827 | ₩33,827 | ₩33,248 | ₩33,248 | -1.71% | 1천 |
|---|
| 2026.06.16 | ₩33,881 | ₩33,881 | ₩33,704 | ₩33,704 | -0.52% | 1.2천 |
|---|
| 2026.06.15 | ₩33,860 | ₩33,961 | ₩33,843 | ₩33,843 | -0.05% | 6.3천 |
|---|
| 2026.06.12 | ₩33,240 | ₩33,452 | ₩33,200 | ₩33,452 | +0.64% | 4.1천 |
|---|
| 2026.06.11 | ₩33,080 | ₩33,293 | ₩32,893 | ₩33,272 | +0.58% | 5.3천 |
|---|
| 2026.06.10 | ₩33,093 | ₩33,200 | ₩32,821 | ₩32,821 | -0.82% | 8.7천 |
|---|
| 2026.06.09 | ₩33,520 | ₩33,547 | ₩32,679 | ₩33,174 | -1.03% | 2.9천 |
|---|
| 2026.06.08 | ₩33,440 | ₩33,480 | ₩33,260 | ₩33,260 | -0.54% | 4.2천 |
|---|
| 2026.06.05 | ₩33,840 | ₩33,840 | ₩33,307 | ₩33,307 | -1.58% | 7천 |
|---|
| 2026.06.04 | ₩33,814 | ₩34,067 | ₩33,814 | ₩34,067 | +0.75% | 1.2천 |
|---|
| 2026.06.03 | ₩34,041 | ₩34,134 | ₩34,001 | ₩34,014 | -0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩34,201 | ₩34,201 | ₩34,067 | ₩34,201 | 0.00% | 1.7만 |
|---|
| 2026.06.01 | ₩34,047 | ₩34,214 | ₩34,047 | ₩34,188 | +0.41% | 3천 |
|---|
| 2026.05.29 | ₩34,027 | ₩34,107 | ₩34,027 | ₩34,073 | +0.13% | 2.8천 |
|---|
| 2026.05.28 | ₩33,627 | ₩33,802 | ₩33,627 | ₩33,802 | +0.52% | 900 |
|---|
| 2026.05.27 | ₩33,720 | ₩33,720 | ₩33,620 | ₩33,648 | -0.21% | 3.5천 |
|---|
| 2026.05.26 | ₩33,667 | ₩33,747 | ₩33,614 | ₩33,680 | +0.04% | 1만 |
|---|
| 2026.05.22 | ₩33,520 | ₩33,774 | ₩33,520 | ₩33,686 | +0.49% | 5.6천 |
|---|
| 2026.05.21 | ₩33,173 | ₩33,404 | ₩33,173 | ₩33,404 | +0.70% | 1.7천 |
|---|
| 2026.05.20 | ₩33,093 | ₩33,341 | ₩33,093 | ₩33,341 | +0.75% | 1.6천 |
|---|
| 2026.05.19 | ₩33,307 | ₩33,320 | ₩33,140 | ₩33,146 | -0.48% | 5.9천 |
|---|
| 2026.05.18 | ₩33,280 | ₩33,400 | ₩33,160 | ₩33,400 | +0.36% | 8.8천 |
|---|
| 2026.05.15 | ₩33,200 | ₩33,360 | ₩33,200 | ₩33,217 | +0.05% | 4.7천 |
|---|
| 2026.05.14 | ₩33,213 | ₩33,413 | ₩33,213 | ₩33,400 | +0.56% | 2.7천 |
|---|
| 2026.05.13 | ₩32,732 | ₩32,999 | ₩32,706 | ₩32,973 | +0.73% | 2.5천 |
|---|
| 2026.05.12 | ₩32,839 | ₩32,839 | ₩32,679 | ₩32,826 | -0.04% | 1.8천 |
|---|
| 2026.05.11 | ₩32,639 | ₩32,933 | ₩32,639 | ₩32,866 | +0.70% | 3.4천 |
|---|
| 2026.05.08 | ₩32,839 | ₩32,866 | ₩32,652 | ₩32,806 | -0.10% | 7.6천 |
|---|
| 2026.05.07 | ₩32,786 | ₩32,799 | ₩32,626 | ₩32,666 | -0.37% | 7.8천 |
|---|
| 2026.05.06 | ₩32,586 | ₩32,626 | ₩32,412 | ₩32,626 | +0.12% | 2.1만 |
|---|
| 2026.05.05 | ₩32,319 | ₩32,492 | ₩32,279 | ₩32,439 | +0.37% | 1.8만 |
|---|
| 2026.05.04 | ₩32,239 | ₩32,425 | ₩32,172 | ₩32,239 | 0.00% | 6.7천 |
|---|
| 2026.05.01 | ₩32,479 | ₩32,479 | ₩32,323 | ₩32,323 | -0.48% | 1.1만 |
|---|
| 2026.04.30 | ₩32,305 | ₩32,359 | ₩32,045 | ₩32,345 | +0.12% | 8.4천 |
|---|
| 2026.04.29 | ₩32,052 | ₩32,157 | ₩32,045 | ₩32,154 | +0.32% | 2.1만 |
|---|
| 2026.04.28 | ₩32,012 | ₩32,065 | ₩31,981 | ₩31,981 | -0.10% | 1.1만 |
|---|
| 2026.04.27 | ₩32,225 | ₩32,225 | ₩32,105 | ₩32,152 | -0.23% | 2.8만 |
|---|
| 2026.04.24 | ₩32,078 | ₩32,292 | ₩32,012 | ₩32,252 | +0.54% | 1.2만 |
|---|
| 2026.04.23 | ₩32,132 | ₩32,132 | ₩31,838 | ₩31,970 | -0.50% | 2.5만 |
|---|
| 2026.04.22 | ₩32,158 | ₩32,297 | ₩32,136 | ₩32,297 | +0.43% | 4.5천 |
|---|
| 2026.04.21 | ₩32,132 | ₩32,265 | ₩31,946 | ₩31,946 | -0.58% | 9.8천 |
|---|
| 2026.04.20 | ₩32,252 | ₩32,265 | ₩32,112 | ₩32,118 | -0.41% | 2.2만 |
|---|
| 2026.04.17 | ₩32,199 | ₩32,279 | ₩32,065 | ₩32,279 | +0.25% | 3.2만 |
|---|
| 2026.04.16 | ₩31,905 | ₩31,905 | ₩31,785 | ₩31,838 | -0.21% | 2.3만 |
|---|
| 2026.04.15 | ₩31,584 | ₩31,785 | ₩31,531 | ₩31,782 | +0.63% | 4.2만 |
|---|
| 2026.04.14 | ₩31,331 | ₩31,478 | ₩31,263 | ₩31,478 | +0.47% | 5.2만 |
|---|
| 2026.04.13 | ₩30,850 | ₩31,179 | ₩30,717 | ₩31,179 | +1.06% | 2.2만 |
|---|
| 2026.04.10 | ₩31,184 | ₩31,184 | ₩30,737 | ₩30,743 | -1.41% | 7.1만 |
|---|
| 2026.04.09 | ₩30,957 | ₩31,010 | ₩30,730 | ₩30,970 | +0.04% | 5.5만 |
|---|
| 2026.04.08 | ₩30,877 | ₩30,910 | ₩30,804 | ₩30,910 | +0.11% | 4.7천 |
|---|
| 2026.04.07 | ₩29,949 | ₩30,069 | ₩29,836 | ₩30,069 | +0.40% | 1.5만 |
|---|
| 2026.04.06 | ₩29,989 | ₩30,009 | ₩29,989 | ₩30,000 | +0.04% | 3.2천 |
|---|
| 2026.04.02 | ₩29,675 | ₩29,885 | ₩29,675 | ₩29,885 | +0.71% | 500 |
|---|
| 2026.04.01 | ₩29,849 | ₩29,956 | ₩29,849 | ₩29,849 | 0.00% | 1.9천 |
|---|
| 2026.03.31 | ₩29,362 | ₩29,796 | ₩29,342 | ₩29,789 | +1.45% | 8.3천 |
|---|
| 2026.03.30 | ₩29,072 | ₩29,072 | ₩29,072 | ₩29,072 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩29,382 | ₩29,382 | ₩29,007 | ₩29,007 | -1.28% | 4.1천 |
|---|
| 2026.03.26 | ₩29,609 | ₩29,609 | ₩29,555 | ₩29,555 | -0.18% | 900 |
|---|
| 2026.03.25 | ₩30,036 | ₩30,036 | ₩30,036 | ₩30,036 | 0.00% | 700 |
|---|
| 2026.03.24 | ₩29,889 | ₩30,021 | ₩29,889 | ₩29,904 | +0.05% | 1.8천 |
|---|
| 2026.03.23 | ₩30,383 | ₩30,383 | ₩30,129 | ₩30,167 | -0.71% | 1.4천 |
|---|
| 2026.03.20 | ₩30,209 | ₩30,209 | ₩29,849 | ₩29,866 | -1.14% | 1천 |
|---|
| 2026.03.19 | ₩30,209 | ₩30,209 | ₩30,036 | ₩30,189 | -0.07% | 7천 |
|---|
| 2026.03.18 | ₩30,250 | ₩30,263 | ₩30,220 | ₩30,220 | -0.10% | 900 |
|---|
| 2026.03.17 | ₩30,785 | ₩30,785 | ₩30,785 | ₩30,785 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩30,817 | ₩30,824 | ₩30,703 | ₩30,750 | -0.22% | 1.3천 |
|---|
| 2026.03.13 | ₩30,757 | ₩30,757 | ₩30,476 | ₩30,476 | -0.91% | 900 |
|---|
| 2026.03.12 | ₩30,783 | ₩30,824 | ₩30,667 | ₩30,667 | -0.38% | 600 |
|---|
| 2026.03.11 | ₩31,237 | ₩31,237 | ₩31,095 | ₩31,095 | -0.46% | 1천 |
|---|
| 2026.03.10 | ₩31,398 | ₩31,398 | ₩31,223 | ₩31,223 | -0.56% | 900 |
|---|
| 2026.03.09 | ₩30,663 | ₩31,368 | ₩30,663 | ₩31,368 | +2.30% | 1.1천 |
|---|
| 2026.03.06 | ₩31,092 | ₩31,092 | ₩31,092 | ₩31,092 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩31,598 | ₩31,598 | ₩31,237 | ₩31,432 | -0.52% | 1.9천 |
|---|
| 2026.03.04 | ₩31,663 | ₩31,665 | ₩31,637 | ₩31,637 | -0.08% | 2.9천 |
|---|
| 2026.03.03 | ₩31,091 | ₩31,415 | ₩31,091 | ₩31,415 | +1.04% | 200 |
|---|
| 2026.03.02 | ₩31,578 | ₩31,687 | ₩31,578 | ₩31,687 | +0.35% | 600 |
|---|
| 2026.02.27 | ₩31,450 | ₩31,705 | ₩31,450 | ₩31,705 | +0.81% | 2.5천 |
|---|
| 2026.02.26 | ₩31,878 | ₩31,878 | ₩31,500 | ₩31,702 | -0.55% | 500 |
|---|
| 2026.02.25 | ₩31,691 | ₩31,851 | ₩31,691 | ₩31,851 | +0.51% | 1.1천 |
|---|
| 2026.02.24 | ₩31,471 | ₩31,483 | ₩31,458 | ₩31,483 | +0.04% | 2.1천 |
|---|
| 2026.02.23 | ₩31,251 | ₩31,251 | ₩31,229 | ₩31,229 | -0.07% | 400 |
|---|
| 2026.02.20 | ₩31,635 | ₩31,667 | ₩31,591 | ₩31,667 | +0.10% | 900 |
|---|
| 2026.02.19 | ₩31,624 | ₩31,624 | ₩31,398 | ₩31,478 | -0.46% | 1.1천 |
|---|
| 2026.02.18 | ₩31,624 | ₩31,675 | ₩31,624 | ₩31,638 | +0.04% | 8천 |
|---|
| 2026.02.17 | ₩31,171 | ₩31,518 | ₩31,171 | ₩31,451 | +0.90% | 3.2천 |
|---|
| 2026.02.13 | ₩31,478 | ₩31,571 | ₩31,424 | ₩31,424 | -0.17% | 1.9천 |
|---|
| 2026.02.12 | ₩31,811 | ₩31,825 | ₩31,411 | ₩31,411 | -1.26% | 7.1천 |
|---|
| 2026.02.11 | ₩31,969 | ₩31,969 | ₩31,778 | ₩31,891 | -0.24% | 1.4만 |
|---|
| 2026.02.10 | ₩32,052 | ₩32,065 | ₩31,851 | ₩31,874 | -0.55% | 5.1천 |
|---|
| 2026.02.09 | ₩32,012 | ₩32,024 | ₩32,012 | ₩32,024 | +0.04% | 800 |
|---|
| 2026.02.06 | ₩31,344 | ₩32,025 | ₩31,344 | ₩32,025 | +2.17% | 1.2만 |
|---|
| 2026.02.05 | ₩31,691 | ₩31,691 | ₩31,427 | ₩31,463 | -0.72% | 5.3천 |
|---|
| 2026.02.04 | ₩31,571 | ₩31,691 | ₩31,491 | ₩31,558 | -0.04% | 3.1천 |
|---|
| 2026.02.03 | ₩32,065 | ₩32,065 | ₩31,651 | ₩31,734 | -1.03% | 3.3천 |
|---|
| 2026.02.02 | ₩32,319 | ₩32,380 | ₩32,305 | ₩32,380 | +0.19% | 3.1천 |
|---|
| 2026.01.30 | ₩32,212 | ₩32,212 | ₩32,052 | ₩32,104 | -0.34% | 4.8천 |
|---|
| 2026.01.29 | ₩32,205 | ₩32,385 | ₩32,205 | ₩32,385 | +0.56% | 700 |
|---|
| 2026.01.28 | ₩32,452 | ₩32,452 | ₩32,293 | ₩32,359 | -0.29% | 2.3천 |
|---|
| 2026.01.27 | ₩32,348 | ₩32,348 | ₩32,341 | ₩32,341 | -0.02% | 300 |
|---|
| 2026.01.26 | ₩32,158 | ₩32,177 | ₩32,132 | ₩32,177 | +0.06% | 1.8천 |
|---|
| 2026.01.23 | ₩31,825 | ₩31,878 | ₩31,818 | ₩31,878 | +0.17% | 5.1천 |
|---|
| 2026.01.22 | ₩31,885 | ₩31,932 | ₩31,803 | ₩31,838 | -0.15% | 3천 |
|---|
| 2026.01.21 | ₩31,438 | ₩31,731 | ₩31,411 | ₩31,594 | +0.50% | 1.1만 |
|---|
| 2026.01.20 | ₩31,384 | ₩31,571 | ₩31,281 | ₩31,281 | -0.33% | 4.6천 |
|---|
| 2026.01.16 | ₩32,038 | ₩32,065 | ₩32,012 | ₩32,014 | -0.07% | 4.7천 |
|---|
| 2026.01.15 | ₩32,172 | ₩32,172 | ₩31,992 | ₩31,992 | -0.56% | 4.7천 |
|---|
| 2026.01.14 | ₩31,918 | ₩31,934 | ₩31,731 | ₩31,934 | +0.05% | 9.5천 |
|---|
| 2026.01.13 | ₩32,038 | ₩32,038 | ₩31,985 | ₩32,030 | -0.03% | 1.1천 |
|---|
| 2026.01.12 | ₩32,132 | ₩32,248 | ₩32,132 | ₩32,248 | +0.36% | 900 |
|---|
| 2026.01.09 | ₩32,212 | ₩32,319 | ₩32,185 | ₩32,297 | +0.27% | 3.4천 |
|---|
| 2026.01.08 | ₩32,132 | ₩32,172 | ₩32,132 | ₩32,158 | +0.08% | 1천 |
|---|
| 2026.01.07 | ₩32,399 | ₩33,467 | ₩32,285 | ₩32,305 | -0.29% | 8.2천 |
|---|
| 2026.01.06 | ₩32,305 | ₩32,305 | ₩32,136 | ₩32,219 | -0.27% | 8천 |
|---|
| 2026.01.05 | ₩31,958 | ₩31,998 | ₩31,937 | ₩31,937 | -0.07% | 3.9천 |
|---|
| 2026.01.02 | ₩31,857 | ₩31,891 | ₩31,731 | ₩31,802 | -0.17% | 8.6천 |
|---|
| 2025.12.31 | ₩32,112 | ₩32,112 | ₩31,948 | ₩31,948 | -0.51% | 4.1천 |
|---|
| 2025.12.30 | ₩32,193 | ₩32,193 | ₩32,193 | ₩32,193 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩32,452 | ₩32,452 | ₩32,341 | ₩32,341 | -0.34% | 300 |
|---|
| 2025.12.26 | ₩32,439 | ₩32,439 | ₩32,436 | ₩32,436 | -0.01% | 700 |
|---|
| 2025.12.24 | ₩32,359 | ₩32,439 | ₩32,333 | ₩32,429 | +0.22% | 4.5천 |
|---|
| 2025.12.23 | ₩32,252 | ₩32,319 | ₩32,252 | ₩32,315 | +0.19% | 2.5천 |
|---|
| 2025.12.22 | ₩32,094 | ₩32,239 | ₩32,094 | ₩32,197 | +0.32% | 1.2만 |
|---|
| 2025.12.19 | ₩31,878 | ₩32,005 | ₩31,878 | ₩31,962 | +0.26% | 7.8천 |
|---|
| 2025.12.18 | ₩32,132 | ₩32,132 | ₩31,638 | ₩31,691 | -1.37% | 7.2천 |
|---|
| 2025.12.17 | ₩31,825 | ₩31,825 | ₩31,520 | ₩31,520 | -0.96% | 1.3천 |
|---|
| 2025.12.16 | ₩31,731 | ₩31,771 | ₩31,686 | ₩31,686 | -0.14% | 2.9천 |
|---|
| 2025.12.15 | ₩31,972 | ₩31,972 | ₩31,903 | ₩31,903 | -0.21% | 2.6천 |
|---|
| 2025.12.12 | ₩32,225 | ₩32,225 | ₩31,918 | ₩31,936 | -0.90% | 3.9천 |
|---|
| 2025.12.11 | ₩32,105 | ₩32,292 | ₩32,105 | ₩32,283 | +0.55% | 2천 |
|---|
| 2025.12.10 | ₩31,910 | ₩32,158 | ₩31,905 | ₩32,133 | +0.70% | 3.5천 |
|---|
| 2025.12.09 | ₩31,945 | ₩31,945 | ₩31,889 | ₩31,889 | -0.18% | 400 |
|---|
| 2025.12.08 | ₩31,924 | ₩31,958 | ₩31,889 | ₩31,889 | -0.11% | 2.6천 |
|---|
| 2025.12.05 | ₩32,029 | ₩32,078 | ₩32,029 | ₩32,041 | +0.04% | 900 |
|---|
| 2025.12.04 | ₩32,078 | ₩32,078 | ₩31,865 | ₩31,905 | -0.54% | 1.5천 |
|---|
| 2025.12.03 | ₩31,853 | ₩31,985 | ₩31,853 | ₩31,926 | +0.23% | 2.5천 |
|---|
| 2025.12.02 | ₩31,771 | ₩31,830 | ₩31,771 | ₩31,785 | +0.04% | 1.2천 |
|---|
| 2025.12.01 | ₩31,771 | ₩31,825 | ₩31,657 | ₩31,657 | -0.36% | 4.9천 |
|---|
| 2025.11.28 | ₩32,132 | ₩32,132 | ₩31,802 | ₩31,895 | -0.74% | 8.8천 |
|---|
| 2025.11.26 | ₩32,078 | ₩32,078 | ₩31,731 | ₩31,731 | -1.08% | 3.9천 |
|---|
| 2025.11.25 | ₩31,343 | ₩31,706 | ₩31,332 | ₩31,706 | +1.16% | 2.4천 |
|---|
| 2025.11.24 | ₩31,104 | ₩31,277 | ₩31,104 | ₩31,235 | +0.42% | 8.7천 |
|---|
| 2025.11.21 | ₩30,904 | ₩31,064 | ₩30,637 | ₩30,824 | -0.26% | 9.9만 |
|---|
| 2025.11.20 | ₩31,264 | ₩31,264 | ₩30,463 | ₩30,463 | -2.56% | 7.4천 |
|---|
| 2025.11.19 | ₩30,703 | ₩30,876 | ₩30,703 | ₩30,846 | +0.47% | 1.6만 |
|---|
| 2025.11.18 | ₩31,104 | ₩31,104 | ₩30,677 | ₩30,699 | -1.30% | 2.6천 |
|---|
| 2025.11.17 | ₩31,184 | ₩31,197 | ₩30,730 | ₩30,829 | -1.14% | 2.2천 |
|---|
| 2025.11.14 | ₩31,277 | ₩31,277 | ₩31,103 | ₩31,103 | -0.56% | 3.3천 |
|---|
| 2025.11.13 | ₩34,107 | ₩34,107 | ₩31,172 | ₩31,172 | -8.61% | 3.3천 |
|---|
| 2025.11.12 | ₩31,571 | ₩31,571 | ₩31,558 | ₩31,558 | -0.04% | 900 |
|---|
| 2025.11.11 | ₩31,491 | ₩31,530 | ₩31,478 | ₩31,484 | -0.02% | 1.7천 |
|---|
| 2025.11.10 | ₩31,237 | ₩31,344 | ₩31,064 | ₩31,344 | +0.34% | 4.2천 |
|---|
| 2025.11.07 | ₩30,583 | ₩30,928 | ₩30,563 | ₩30,928 | +1.13% | 1만 |
|---|
| 2025.11.06 | ₩31,144 | ₩31,144 | ₩30,917 | ₩30,957 | -0.60% | 2.4천 |
|---|
| 2025.11.05 | ₩31,343 | ₩31,371 | ₩31,283 | ₩31,283 | -0.19% | 6.4천 |
|---|
| 2025.11.04 | ₩31,117 | ₩31,197 | ₩31,101 | ₩31,105 | -0.04% | 7.1천 |
|---|
| 2025.11.03 | ₩31,438 | ₩31,438 | ₩31,303 | ₩31,303 | -0.43% | 400 |
|---|
| 2025.10.31 | ₩31,584 | ₩31,623 | ₩31,331 | ₩31,444 | -0.44% | 2.1만 |
|---|
| 2025.10.30 | ₩31,810 | ₩31,810 | ₩31,624 | ₩31,624 | -0.58% | 700 |
|---|
| 2025.10.29 | ₩31,705 | ₩31,757 | ₩31,705 | ₩31,757 | +0.16% | 1.2천 |
|---|
| 2025.10.28 | ₩31,918 | ₩31,992 | ₩31,918 | ₩31,992 | +0.23% | 1.9천 |
|---|
| 2025.10.27 | ₩31,865 | ₩31,948 | ₩31,798 | ₩31,948 | +0.26% | 4.3천 |
|---|
| 2025.10.24 | ₩31,451 | ₩31,670 | ₩31,451 | ₩31,665 | +0.68% | 2.1천 |
|---|
| 2025.10.23 | ₩31,491 | ₩31,491 | ₩31,410 | ₩31,410 | -0.26% | 700 |
|---|
| 2025.10.22 | ₩31,308 | ₩31,308 | ₩31,308 | ₩31,308 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩31,371 | ₩31,470 | ₩31,371 | ₩31,470 | +0.31% | 1.2만 |
|---|
| 2025.10.20 | ₩31,269 | ₩31,411 | ₩31,269 | ₩31,411 | +0.45% | 1.4천 |
|---|
| 2025.10.17 | ₩30,783 | ₩31,083 | ₩30,783 | ₩31,083 | +0.97% | 3.5천 |
|---|
| 2025.10.16 | ₩31,197 | ₩31,197 | ₩30,757 | ₩30,785 | -1.32% | 1.6천 |
|---|
| 2025.10.15 | ₩31,197 | ₩31,197 | ₩30,877 | ₩30,973 | -0.72% | 2.2천 |
|---|
| 2025.10.14 | ₩30,730 | ₩31,004 | ₩30,730 | ₩30,864 | +0.43% | 4.2천 |
|---|
| 2025.10.13 | ₩31,024 | ₩31,024 | ₩30,837 | ₩30,956 | -0.22% | 4천 |
|---|
| 2025.10.10 | ₩31,358 | ₩31,358 | ₩30,439 | ₩30,439 | -2.93% | 3.7천 |
|---|