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 | ₩36,633 | ₩36,740 | ₩36,633 | ₩36,710 | +0.21% | 4.3천 |
| 2026.10.08 | ₩36,420 | ₩36,420 | ₩36,300 | ₩36,364 | -0.15% | 1.2천 |
| 2026.10.07 | ₩36,326 | ₩36,407 | ₩36,313 | ₩36,387 | +0.17% | 1.1만 |
| 2026.10.06 | ₩36,460 | ₩36,500 | ₩36,393 | ₩36,431 | -0.08% | 6.7천 |
| 2026.10.05 | ₩36,073 | ₩36,233 | ₩36,073 | ₩36,233 | +0.44% | 700 |
| 2026.10.02 | ₩35,982 | ₩35,982 | ₩35,891 | ₩35,939 | -0.12% | 3.1천 |
| 2026.10.01 | ₩35,622 | ₩35,739 | ₩35,592 | ₩35,680 | +0.16% | 2.6천 |
| 2026.09.30 | ₩35,832 | ₩35,832 | ₩35,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,663 |
| -0.47% |
| 2.2천 |
| 2026.09.29 | ₩35,692 | ₩35,692 | ₩35,692 | ₩35,692 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩35,699 | ₩35,778 | ₩35,699 | ₩35,723 | +0.07% | 1.1천 |
|---|
| 2026.09.25 | ₩35,819 | ₩35,878 | ₩35,819 | ₩35,878 | +0.16% | 800 |
|---|
| 2026.09.24 | ₩35,646 | ₩35,776 | ₩35,646 | ₩35,776 | +0.37% | 700 |
|---|
| 2026.09.23 | ₩35,812 | ₩35,812 | ₩35,659 | ₩35,694 | -0.33% | 3.3천 |
|---|
| 2026.09.22 | ₩35,846 | ₩35,899 | ₩35,792 | ₩35,859 | +0.04% | 7.2천 |
|---|
| 2026.09.21 | ₩35,499 | ₩35,979 | ₩35,499 | ₩35,906 | +1.15% | 9.5천 |
|---|
| 2026.09.18 | ₩35,178 | ₩35,277 | ₩35,178 | ₩35,277 | +0.28% | 1천 |
|---|
| 2026.09.17 | ₩35,218 | ₩35,285 | ₩35,218 | ₩35,258 | +0.11% | 9.3천 |
|---|
| 2026.09.16 | ₩35,265 | ₩35,298 | ₩35,045 | ₩35,045 | -0.62% | 2.4천 |
|---|
| 2026.09.15 | ₩35,152 | ₩35,232 | ₩35,152 | ₩35,182 | +0.09% | 900 |
|---|
| 2026.09.14 | ₩35,072 | ₩35,432 | ₩35,072 | ₩35,364 | +0.83% | 2.5천 |
|---|
| 2026.09.11 | ₩35,098 | ₩35,212 | ₩35,098 | ₩35,156 | +0.16% | 1.6천 |
|---|
| 2026.09.10 | ₩34,951 | ₩34,951 | ₩34,871 | ₩34,875 | -0.22% | 4.6천 |
|---|
| 2026.09.09 | ₩35,018 | ₩35,031 | ₩34,925 | ₩35,022 | +0.01% | 2.8만 |
|---|
| 2026.09.08 | ₩35,272 | ₩35,272 | ₩35,138 | ₩35,141 | -0.37% | 5.8천 |
|---|
| 2026.09.04 | ₩35,639 | ₩35,639 | ₩35,512 | ₩35,513 | -0.35% | 1.7천 |
|---|
| 2026.09.03 | ₩35,579 | ₩35,792 | ₩35,525 | ₩35,743 | +0.46% | 2천 |
|---|
| 2026.09.02 | ₩35,499 | ₩35,539 | ₩35,492 | ₩35,511 | +0.03% | 3.6천 |
|---|
| 2026.09.01 | ₩35,532 | ₩35,532 | ₩35,432 | ₩35,467 | -0.18% | 1.5천 |
|---|
| 2026.08.31 | ₩35,899 | ₩35,899 | ₩35,692 | ₩35,763 | -0.38% | 4.4천 |
|---|
| 2026.08.28 | ₩35,993 | ₩36,113 | ₩35,870 | ₩35,870 | -0.34% | 3.7천 |
|---|
| 2026.08.27 | ₩35,846 | ₩35,983 | ₩35,846 | ₩35,983 | +0.38% | 900 |
|---|
| 2026.08.26 | ₩35,579 | ₩35,672 | ₩35,499 | ₩35,607 | +0.08% | 6.5천 |
|---|
| 2026.08.25 | ₩35,672 | ₩35,672 | ₩35,512 | ₩35,646 | -0.07% | 4.7천 |
|---|
| 2026.08.24 | ₩35,432 | ₩35,552 | ₩35,432 | ₩35,520 | +0.25% | 4천 |
|---|
| 2026.08.21 | ₩35,425 | ₩35,425 | ₩35,417 | ₩35,417 | -0.02% | 500 |
|---|
| 2026.08.20 | ₩35,318 | ₩35,379 | ₩35,169 | ₩35,169 | -0.42% | 9.8천 |
|---|
| 2026.08.19 | ₩35,419 | ₩35,539 | ₩35,389 | ₩35,389 | -0.08% | 2.3천 |
|---|
| 2026.08.18 | ₩35,138 | ₩35,365 | ₩35,138 | ₩35,293 | +0.44% | 9.5천 |
|---|
| 2026.08.17 | ₩35,432 | ₩35,459 | ₩35,304 | ₩35,304 | -0.36% | 1천 |
|---|
| 2026.08.14 | ₩35,886 | ₩35,886 | ₩35,565 | ₩35,579 | -0.86% | 2.2천 |
|---|
| 2026.08.13 | ₩35,790 | ₩35,891 | ₩35,699 | ₩35,891 | +0.28% | 4.7천 |
|---|
| 2026.08.12 | ₩35,779 | ₩35,779 | ₩35,559 | ₩35,576 | -0.57% | 1.8천 |
|---|
| 2026.08.11 | ₩35,712 | ₩35,712 | ₩35,512 | ₩35,515 | -0.55% | 1.3천 |
|---|
| 2026.08.10 | ₩35,652 | ₩35,712 | ₩35,576 | ₩35,576 | -0.21% | 2.2천 |
|---|
| 2026.08.07 | ₩35,873 | ₩35,873 | ₩35,525 | ₩35,634 | -0.67% | 2.1천 |
|---|
| 2026.08.06 | ₩35,399 | ₩35,459 | ₩35,379 | ₩35,445 | +0.13% | 7천 |
|---|
| 2026.08.05 | ₩35,672 | ₩35,692 | ₩35,532 | ₩35,539 | -0.37% | 600 |
|---|
| 2026.08.04 | ₩35,185 | ₩35,525 | ₩35,185 | ₩35,525 | +0.97% | 900 |
|---|
| 2026.08.03 | ₩34,711 | ₩34,938 | ₩34,711 | ₩34,850 | +0.40% | 1.9천 |
|---|
| 2026.07.31 | ₩34,270 | ₩34,604 | ₩34,190 | ₩34,595 | +0.95% | 600 |
|---|
| 2026.07.30 | ₩34,284 | ₩34,417 | ₩34,190 | ₩34,417 | +0.39% | 2.8천 |
|---|
| 2026.07.29 | ₩34,417 | ₩34,724 | ₩34,170 | ₩34,170 | -0.72% | 6.6천 |
|---|
| 2026.07.28 | ₩34,230 | ₩34,578 | ₩34,230 | ₩34,528 | +0.87% | 2.7천 |
|---|
| 2026.07.27 | ₩34,244 | ₩34,284 | ₩34,217 | ₩34,217 | -0.08% | 4.1천 |
|---|
| 2026.07.24 | ₩33,990 | ₩34,217 | ₩33,990 | ₩34,018 | +0.08% | 1.2천 |
|---|
| 2026.07.23 | ₩34,017 | ₩34,017 | ₩33,830 | ₩33,917 | -0.29% | 3.8천 |
|---|
| 2026.07.22 | ₩34,417 | ₩34,417 | ₩34,309 | ₩34,309 | -0.31% | 2.9천 |
|---|
| 2026.07.21 | ₩34,484 | ₩34,497 | ₩34,391 | ₩34,428 | -0.16% | 6.4천 |
|---|
| 2026.07.20 | ₩34,778 | ₩34,778 | ₩34,409 | ₩34,409 | -1.06% | 9.2천 |
|---|
| 2026.07.17 | ₩34,551 | ₩34,564 | ₩34,471 | ₩34,516 | -0.10% | 3.8천 |
|---|
| 2026.07.16 | ₩34,751 | ₩34,885 | ₩34,718 | ₩34,885 | +0.38% | 4.8천 |
|---|
| 2026.07.15 | ₩34,778 | ₩34,778 | ₩34,648 | ₩34,671 | -0.31% | 1.5천 |
|---|
| 2026.07.14 | ₩34,537 | ₩34,537 | ₩34,497 | ₩34,497 | -0.12% | 1.6천 |
|---|
| 2026.07.13 | ₩34,698 | ₩34,698 | ₩34,477 | ₩34,477 | -0.63% | 2.8천 |
|---|
| 2026.07.10 | ₩34,471 | ₩34,611 | ₩34,471 | ₩34,611 | +0.41% | 1.1천 |
|---|
| 2026.07.09 | ₩34,344 | ₩34,460 | ₩34,257 | ₩34,460 | +0.34% | 700 |
|---|
| 2026.07.08 | ₩34,084 | ₩34,197 | ₩34,084 | ₩34,165 | +0.24% | 1.3천 |
|---|
| 2026.07.07 | ₩34,417 | ₩34,457 | ₩34,250 | ₩34,277 | -0.41% | 3.4천 |
|---|
| 2026.07.06 | ₩34,351 | ₩34,431 | ₩34,284 | ₩34,407 | +0.16% | 4.6천 |
|---|
| 2026.07.02 | ₩34,270 | ₩34,270 | ₩34,237 | ₩34,237 | -0.10% | 1.7천 |
|---|
| 2026.07.01 | ₩34,110 | ₩34,377 | ₩34,110 | ₩34,204 | +0.27% | 1.8천 |
|---|
| 2026.06.30 | ₩34,003 | ₩34,205 | ₩34,003 | ₩34,205 | +0.59% | 3.1천 |
|---|
| 2026.06.29 | ₩33,416 | ₩33,923 | ₩33,416 | ₩33,910 | +1.48% | 9.1천 |
|---|
| 2026.06.26 | ₩33,042 | ₩33,363 | ₩33,042 | ₩33,256 | +0.65% | 2.1천 |
|---|
| 2026.06.25 | ₩33,336 | ₩33,336 | ₩33,096 | ₩33,122 | -0.64% | 1.3만 |
|---|
| 2026.06.24 | ₩33,176 | ₩33,202 | ₩33,045 | ₩33,045 | -0.39% | 3.8천 |
|---|
| 2026.06.23 | ₩32,855 | ₩33,196 | ₩32,855 | ₩33,100 | +0.74% | 3.1천 |
|---|
| 2026.06.22 | ₩33,630 | ₩33,642 | ₩33,336 | ₩33,363 | -0.79% | 1.9천 |
|---|
| 2026.06.18 | ₩33,469 | ₩33,536 | ₩33,469 | ₩33,534 | +0.19% | 5천 |
|---|
| 2026.06.17 | ₩33,830 | ₩33,830 | ₩33,251 | ₩33,251 | -1.71% | 1천 |
|---|
| 2026.06.16 | ₩33,883 | ₩33,883 | ₩33,707 | ₩33,707 | -0.52% | 1.2천 |
|---|
| 2026.06.15 | ₩33,863 | ₩33,963 | ₩33,846 | ₩33,846 | -0.05% | 6.3천 |
|---|
| 2026.06.12 | ₩33,242 | ₩33,455 | ₩33,202 | ₩33,455 | +0.64% | 4.1천 |
|---|
| 2026.06.11 | ₩33,082 | ₩33,296 | ₩32,895 | ₩33,275 | +0.58% | 5.3천 |
|---|
| 2026.06.10 | ₩33,096 | ₩33,202 | ₩32,823 | ₩32,823 | -0.82% | 8.7천 |
|---|
| 2026.06.09 | ₩33,523 | ₩33,550 | ₩32,682 | ₩33,177 | -1.03% | 2.9천 |
|---|
| 2026.06.08 | ₩33,443 | ₩33,483 | ₩33,263 | ₩33,263 | -0.54% | 4.2천 |
|---|
| 2026.06.05 | ₩33,843 | ₩33,843 | ₩33,309 | ₩33,309 | -1.58% | 7천 |
|---|
| 2026.06.04 | ₩33,817 | ₩34,070 | ₩33,817 | ₩34,070 | +0.75% | 1.2천 |
|---|
| 2026.06.03 | ₩34,044 | ₩34,137 | ₩34,003 | ₩34,017 | -0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩34,204 | ₩34,204 | ₩34,070 | ₩34,204 | 0.00% | 1.7만 |
|---|
| 2026.06.01 | ₩34,050 | ₩34,217 | ₩34,050 | ₩34,190 | +0.41% | 3천 |
|---|
| 2026.05.29 | ₩34,030 | ₩34,110 | ₩34,030 | ₩34,076 | +0.13% | 2.8천 |
|---|
| 2026.05.28 | ₩33,630 | ₩33,805 | ₩33,630 | ₩33,805 | +0.52% | 900 |
|---|
| 2026.05.27 | ₩33,723 | ₩33,723 | ₩33,623 | ₩33,651 | -0.21% | 3.5천 |
|---|
| 2026.05.26 | ₩33,670 | ₩33,750 | ₩33,616 | ₩33,683 | +0.04% | 1만 |
|---|
| 2026.05.22 | ₩33,523 | ₩33,777 | ₩33,523 | ₩33,688 | +0.49% | 5.6천 |
|---|
| 2026.05.21 | ₩33,176 | ₩33,407 | ₩33,176 | ₩33,407 | +0.70% | 1.7천 |
|---|
| 2026.05.20 | ₩33,096 | ₩33,344 | ₩33,096 | ₩33,344 | +0.75% | 1.6천 |
|---|
| 2026.05.19 | ₩33,309 | ₩33,323 | ₩33,142 | ₩33,149 | -0.48% | 5.9천 |
|---|
| 2026.05.18 | ₩33,283 | ₩33,403 | ₩33,162 | ₩33,403 | +0.36% | 8.8천 |
|---|
| 2026.05.15 | ₩33,202 | ₩33,363 | ₩33,202 | ₩33,220 | +0.05% | 4.7천 |
|---|
| 2026.05.14 | ₩33,216 | ₩33,416 | ₩33,216 | ₩33,403 | +0.56% | 2.7천 |
|---|
| 2026.05.13 | ₩32,735 | ₩33,002 | ₩32,708 | ₩32,975 | +0.73% | 2.5천 |
|---|
| 2026.05.12 | ₩32,842 | ₩32,842 | ₩32,682 | ₩32,829 | -0.04% | 1.8천 |
|---|
| 2026.05.11 | ₩32,642 | ₩32,935 | ₩32,642 | ₩32,869 | +0.70% | 3.4천 |
|---|
| 2026.05.08 | ₩32,842 | ₩32,869 | ₩32,655 | ₩32,809 | -0.10% | 7.6천 |
|---|
| 2026.05.07 | ₩32,789 | ₩32,802 | ₩32,628 | ₩32,668 | -0.37% | 7.8천 |
|---|
| 2026.05.06 | ₩32,588 | ₩32,628 | ₩32,415 | ₩32,628 | +0.12% | 2.1만 |
|---|
| 2026.05.05 | ₩32,321 | ₩32,495 | ₩32,281 | ₩32,441 | +0.37% | 1.8만 |
|---|
| 2026.05.04 | ₩32,241 | ₩32,428 | ₩32,174 | ₩32,241 | 0.00% | 6.7천 |
|---|
| 2026.05.01 | ₩32,482 | ₩32,482 | ₩32,325 | ₩32,325 | -0.48% | 1.1만 |
|---|
| 2026.04.30 | ₩32,308 | ₩32,361 | ₩32,048 | ₩32,348 | +0.12% | 8.4천 |
|---|
| 2026.04.29 | ₩32,054 | ₩32,160 | ₩32,048 | ₩32,157 | +0.32% | 2.1만 |
|---|
| 2026.04.28 | ₩32,014 | ₩32,068 | ₩31,984 | ₩31,984 | -0.10% | 1.1만 |
|---|
| 2026.04.27 | ₩32,228 | ₩32,228 | ₩32,108 | ₩32,154 | -0.23% | 2.8만 |
|---|
| 2026.04.24 | ₩32,081 | ₩32,295 | ₩32,014 | ₩32,255 | +0.54% | 1.2만 |
|---|
| 2026.04.23 | ₩32,134 | ₩32,134 | ₩31,841 | ₩31,973 | -0.50% | 2.5만 |
|---|
| 2026.04.22 | ₩32,161 | ₩32,300 | ₩32,138 | ₩32,300 | +0.43% | 4.5천 |
|---|
| 2026.04.21 | ₩32,134 | ₩32,268 | ₩31,949 | ₩31,949 | -0.58% | 9.8천 |
|---|
| 2026.04.20 | ₩32,255 | ₩32,268 | ₩32,114 | ₩32,121 | -0.41% | 2.2만 |
|---|
| 2026.04.17 | ₩32,201 | ₩32,281 | ₩32,068 | ₩32,281 | +0.25% | 3.2만 |
|---|
| 2026.04.16 | ₩31,907 | ₩31,907 | ₩31,787 | ₩31,841 | -0.21% | 2.3만 |
|---|
| 2026.04.15 | ₩31,587 | ₩31,787 | ₩31,534 | ₩31,785 | +0.63% | 4.2만 |
|---|
| 2026.04.14 | ₩31,333 | ₩31,480 | ₩31,265 | ₩31,480 | +0.47% | 5.2만 |
|---|
| 2026.04.13 | ₩30,853 | ₩31,181 | ₩30,719 | ₩31,181 | +1.06% | 2.2만 |
|---|
| 2026.04.10 | ₩31,187 | ₩31,187 | ₩30,739 | ₩30,746 | -1.41% | 7.1만 |
|---|
| 2026.04.09 | ₩30,960 | ₩31,013 | ₩30,733 | ₩30,973 | +0.04% | 5.5만 |
|---|
| 2026.04.08 | ₩30,879 | ₩30,913 | ₩30,806 | ₩30,913 | +0.11% | 4.7천 |
|---|
| 2026.04.07 | ₩29,952 | ₩30,072 | ₩29,838 | ₩30,072 | +0.40% | 1.5만 |
|---|
| 2026.04.06 | ₩29,992 | ₩30,012 | ₩29,992 | ₩30,002 | +0.04% | 3.2천 |
|---|
| 2026.04.02 | ₩29,678 | ₩29,888 | ₩29,678 | ₩29,888 | +0.71% | 500 |
|---|
| 2026.04.01 | ₩29,851 | ₩29,958 | ₩29,851 | ₩29,851 | 0.00% | 1.9천 |
|---|
| 2026.03.31 | ₩29,364 | ₩29,798 | ₩29,344 | ₩29,791 | +1.45% | 8.3천 |
|---|
| 2026.03.30 | ₩29,075 | ₩29,075 | ₩29,075 | ₩29,075 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩29,384 | ₩29,384 | ₩29,009 | ₩29,009 | -1.28% | 4.1천 |
|---|
| 2026.03.26 | ₩29,611 | ₩29,611 | ₩29,558 | ₩29,558 | -0.18% | 900 |
|---|
| 2026.03.25 | ₩30,038 | ₩30,038 | ₩30,038 | ₩30,038 | 0.00% | 700 |
|---|
| 2026.03.24 | ₩29,892 | ₩30,024 | ₩29,892 | ₩29,906 | +0.05% | 1.8천 |
|---|
| 2026.03.23 | ₩30,386 | ₩30,386 | ₩30,132 | ₩30,169 | -0.71% | 1.4천 |
|---|
| 2026.03.20 | ₩30,212 | ₩30,212 | ₩29,851 | ₩29,869 | -1.14% | 1천 |
|---|
| 2026.03.19 | ₩30,212 | ₩30,212 | ₩30,038 | ₩30,192 | -0.07% | 7천 |
|---|
| 2026.03.18 | ₩30,252 | ₩30,265 | ₩30,223 | ₩30,223 | -0.10% | 900 |
|---|
| 2026.03.17 | ₩30,787 | ₩30,787 | ₩30,787 | ₩30,787 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩30,819 | ₩30,826 | ₩30,706 | ₩30,753 | -0.22% | 1.3천 |
|---|
| 2026.03.13 | ₩30,759 | ₩30,759 | ₩30,479 | ₩30,479 | -0.91% | 900 |
|---|
| 2026.03.12 | ₩30,786 | ₩30,826 | ₩30,670 | ₩30,670 | -0.38% | 600 |
|---|
| 2026.03.11 | ₩31,240 | ₩31,240 | ₩31,097 | ₩31,097 | -0.46% | 1천 |
|---|
| 2026.03.10 | ₩31,400 | ₩31,400 | ₩31,225 | ₩31,225 | -0.56% | 900 |
|---|
| 2026.03.09 | ₩30,666 | ₩31,371 | ₩30,666 | ₩31,371 | +2.30% | 1.1천 |
|---|
| 2026.03.06 | ₩31,094 | ₩31,094 | ₩31,094 | ₩31,094 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩31,600 | ₩31,600 | ₩31,240 | ₩31,435 | -0.52% | 1.9천 |
|---|
| 2026.03.04 | ₩31,666 | ₩31,667 | ₩31,639 | ₩31,639 | -0.08% | 2.9천 |
|---|
| 2026.03.03 | ₩31,093 | ₩31,417 | ₩31,093 | ₩31,417 | +1.04% | 200 |
|---|
| 2026.03.02 | ₩31,580 | ₩31,690 | ₩31,580 | ₩31,690 | +0.35% | 600 |
|---|
| 2026.02.27 | ₩31,452 | ₩31,707 | ₩31,452 | ₩31,707 | +0.81% | 2.5천 |
|---|
| 2026.02.26 | ₩31,881 | ₩31,881 | ₩31,503 | ₩31,705 | -0.55% | 500 |
|---|
| 2026.02.25 | ₩31,694 | ₩31,854 | ₩31,694 | ₩31,854 | +0.51% | 1.1천 |
|---|
| 2026.02.24 | ₩31,474 | ₩31,486 | ₩31,460 | ₩31,486 | +0.04% | 2.1천 |
|---|
| 2026.02.23 | ₩31,253 | ₩31,253 | ₩31,232 | ₩31,232 | -0.07% | 400 |
|---|
| 2026.02.20 | ₩31,638 | ₩31,670 | ₩31,594 | ₩31,670 | +0.10% | 900 |
|---|
| 2026.02.19 | ₩31,627 | ₩31,627 | ₩31,400 | ₩31,480 | -0.46% | 1.1천 |
|---|
| 2026.02.18 | ₩31,627 | ₩31,678 | ₩31,627 | ₩31,640 | +0.04% | 8천 |
|---|
| 2026.02.17 | ₩31,173 | ₩31,520 | ₩31,173 | ₩31,454 | +0.90% | 3.2천 |
|---|
| 2026.02.13 | ₩31,480 | ₩31,574 | ₩31,427 | ₩31,427 | -0.17% | 1.9천 |
|---|
| 2026.02.12 | ₩31,814 | ₩31,827 | ₩31,413 | ₩31,413 | -1.26% | 7.1천 |
|---|
| 2026.02.11 | ₩31,972 | ₩31,972 | ₩31,781 | ₩31,894 | -0.24% | 1.4만 |
|---|
| 2026.02.10 | ₩32,054 | ₩32,068 | ₩31,854 | ₩31,877 | -0.55% | 5.1천 |
|---|
| 2026.02.09 | ₩32,014 | ₩32,026 | ₩32,014 | ₩32,026 | +0.04% | 800 |
|---|
| 2026.02.06 | ₩31,347 | ₩32,028 | ₩31,347 | ₩32,028 | +2.17% | 1.2만 |
|---|
| 2026.02.05 | ₩31,694 | ₩31,694 | ₩31,430 | ₩31,466 | -0.72% | 5.3천 |
|---|
| 2026.02.04 | ₩31,574 | ₩31,694 | ₩31,494 | ₩31,560 | -0.04% | 3.1천 |
|---|
| 2026.02.03 | ₩32,068 | ₩32,068 | ₩31,654 | ₩31,737 | -1.03% | 3.3천 |
|---|
| 2026.02.02 | ₩32,321 | ₩32,383 | ₩32,308 | ₩32,383 | +0.19% | 3.1천 |
|---|
| 2026.01.30 | ₩32,215 | ₩32,215 | ₩32,054 | ₩32,106 | -0.34% | 4.8천 |
|---|
| 2026.01.29 | ₩32,208 | ₩32,388 | ₩32,208 | ₩32,388 | +0.56% | 700 |
|---|
| 2026.01.28 | ₩32,455 | ₩32,455 | ₩32,296 | ₩32,361 | -0.29% | 2.3천 |
|---|
| 2026.01.27 | ₩32,351 | ₩32,351 | ₩32,344 | ₩32,344 | -0.02% | 300 |
|---|
| 2026.01.26 | ₩32,161 | ₩32,180 | ₩32,134 | ₩32,180 | +0.06% | 1.8천 |
|---|
| 2026.01.23 | ₩31,827 | ₩31,881 | ₩31,821 | ₩31,881 | +0.17% | 5.1천 |
|---|
| 2026.01.22 | ₩31,887 | ₩31,934 | ₩31,806 | ₩31,841 | -0.15% | 3천 |
|---|
| 2026.01.21 | ₩31,440 | ₩31,734 | ₩31,413 | ₩31,596 | +0.50% | 1.1만 |
|---|
| 2026.01.20 | ₩31,387 | ₩31,574 | ₩31,284 | ₩31,284 | -0.33% | 4.6천 |
|---|
| 2026.01.16 | ₩32,041 | ₩32,068 | ₩32,014 | ₩32,017 | -0.07% | 4.7천 |
|---|
| 2026.01.15 | ₩32,174 | ₩32,174 | ₩31,994 | ₩31,994 | -0.56% | 4.7천 |
|---|
| 2026.01.14 | ₩31,921 | ₩31,937 | ₩31,734 | ₩31,937 | +0.05% | 9.5천 |
|---|
| 2026.01.13 | ₩32,041 | ₩32,041 | ₩31,988 | ₩32,033 | -0.03% | 1.1천 |
|---|
| 2026.01.12 | ₩32,134 | ₩32,251 | ₩32,134 | ₩32,251 | +0.36% | 900 |
|---|
| 2026.01.09 | ₩32,215 | ₩32,321 | ₩32,188 | ₩32,300 | +0.27% | 3.4천 |
|---|
| 2026.01.08 | ₩32,134 | ₩32,174 | ₩32,134 | ₩32,161 | +0.08% | 1천 |
|---|
| 2026.01.07 | ₩32,401 | ₩33,469 | ₩32,288 | ₩32,308 | -0.29% | 8.2천 |
|---|
| 2026.01.06 | ₩32,308 | ₩32,308 | ₩32,138 | ₩32,221 | -0.27% | 8천 |
|---|
| 2026.01.05 | ₩31,961 | ₩32,001 | ₩31,939 | ₩31,939 | -0.07% | 3.9천 |
|---|
| 2026.01.02 | ₩31,859 | ₩31,894 | ₩31,734 | ₩31,805 | -0.17% | 8.6천 |
|---|
| 2025.12.31 | ₩32,114 | ₩32,114 | ₩31,950 | ₩31,950 | -0.51% | 4.1천 |
|---|
| 2025.12.30 | ₩32,196 | ₩32,196 | ₩32,196 | ₩32,196 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩32,455 | ₩32,455 | ₩32,344 | ₩32,344 | -0.34% | 300 |
|---|
| 2025.12.26 | ₩32,441 | ₩32,441 | ₩32,439 | ₩32,439 | -0.01% | 700 |
|---|
| 2025.12.24 | ₩32,361 | ₩32,441 | ₩32,336 | ₩32,432 | +0.22% | 4.5천 |
|---|
| 2025.12.23 | ₩32,255 | ₩32,321 | ₩32,255 | ₩32,317 | +0.19% | 2.5천 |
|---|
| 2025.12.22 | ₩32,097 | ₩32,241 | ₩32,097 | ₩32,200 | +0.32% | 1.2만 |
|---|
| 2025.12.19 | ₩31,881 | ₩32,008 | ₩31,881 | ₩31,965 | +0.26% | 7.8천 |
|---|
| 2025.12.18 | ₩32,134 | ₩32,134 | ₩31,640 | ₩31,694 | -1.37% | 7.2천 |
|---|
| 2025.12.17 | ₩31,827 | ₩31,827 | ₩31,523 | ₩31,523 | -0.96% | 1.3천 |
|---|
| 2025.12.16 | ₩31,734 | ₩31,774 | ₩31,689 | ₩31,689 | -0.14% | 2.9천 |
|---|
| 2025.12.15 | ₩31,974 | ₩31,974 | ₩31,906 | ₩31,906 | -0.21% | 2.6천 |
|---|
| 2025.12.12 | ₩32,228 | ₩32,228 | ₩31,921 | ₩31,938 | -0.90% | 3.9천 |
|---|
| 2025.12.11 | ₩32,108 | ₩32,295 | ₩32,108 | ₩32,285 | +0.55% | 2천 |
|---|
| 2025.12.10 | ₩31,913 | ₩32,161 | ₩31,907 | ₩32,136 | +0.70% | 3.5천 |
|---|
| 2025.12.09 | ₩31,948 | ₩31,948 | ₩31,891 | ₩31,891 | -0.18% | 400 |
|---|
| 2025.12.08 | ₩31,926 | ₩31,961 | ₩31,891 | ₩31,891 | -0.11% | 2.6천 |
|---|
| 2025.12.05 | ₩32,032 | ₩32,081 | ₩32,032 | ₩32,044 | +0.04% | 900 |
|---|
| 2025.12.04 | ₩32,081 | ₩32,081 | ₩31,867 | ₩31,907 | -0.54% | 1.5천 |
|---|
| 2025.12.03 | ₩31,855 | ₩31,988 | ₩31,855 | ₩31,929 | +0.23% | 2.5천 |
|---|
| 2025.12.02 | ₩31,774 | ₩31,833 | ₩31,774 | ₩31,787 | +0.04% | 1.2천 |
|---|
| 2025.12.01 | ₩31,774 | ₩31,827 | ₩31,659 | ₩31,659 | -0.36% | 4.9천 |
|---|
| 2025.11.28 | ₩32,134 | ₩32,134 | ₩31,805 | ₩31,898 | -0.74% | 8.8천 |
|---|
| 2025.11.26 | ₩32,081 | ₩32,081 | ₩31,734 | ₩31,734 | -1.08% | 3.9천 |
|---|
| 2025.11.25 | ₩31,345 | ₩31,709 | ₩31,335 | ₩31,709 | +1.16% | 2.4천 |
|---|
| 2025.11.24 | ₩31,106 | ₩31,280 | ₩31,106 | ₩31,237 | +0.42% | 8.7천 |
|---|
| 2025.11.21 | ₩30,906 | ₩31,066 | ₩30,639 | ₩30,826 | -0.26% | 9.9만 |
|---|
| 2025.11.20 | ₩31,267 | ₩31,267 | ₩30,466 | ₩30,466 | -2.56% | 7.4천 |
|---|
| 2025.11.19 | ₩30,706 | ₩30,878 | ₩30,706 | ₩30,849 | +0.47% | 1.6만 |
|---|
| 2025.11.18 | ₩31,106 | ₩31,106 | ₩30,679 | ₩30,702 | -1.30% | 2.6천 |
|---|
| 2025.11.17 | ₩31,187 | ₩31,200 | ₩30,733 | ₩30,831 | -1.14% | 2.2천 |
|---|
| 2025.11.14 | ₩31,280 | ₩31,280 | ₩31,105 | ₩31,105 | -0.56% | 3.3천 |
|---|
| 2025.11.13 | ₩34,110 | ₩34,110 | ₩31,175 | ₩31,175 | -8.61% | 3.3천 |
|---|
| 2025.11.12 | ₩31,574 | ₩31,574 | ₩31,560 | ₩31,560 | -0.04% | 900 |
|---|
| 2025.11.11 | ₩31,494 | ₩31,532 | ₩31,480 | ₩31,487 | -0.02% | 1.7천 |
|---|
| 2025.11.10 | ₩31,240 | ₩31,347 | ₩31,066 | ₩31,347 | +0.34% | 4.2천 |
|---|
| 2025.11.07 | ₩30,586 | ₩30,930 | ₩30,566 | ₩30,930 | +1.13% | 1만 |
|---|
| 2025.11.06 | ₩31,146 | ₩31,146 | ₩30,920 | ₩30,960 | -0.60% | 2.4천 |
|---|
| 2025.11.05 | ₩31,345 | ₩31,373 | ₩31,285 | ₩31,285 | -0.19% | 6.4천 |
|---|
| 2025.11.04 | ₩31,120 | ₩31,200 | ₩31,104 | ₩31,108 | -0.04% | 7.1천 |
|---|
| 2025.11.03 | ₩31,440 | ₩31,440 | ₩31,305 | ₩31,305 | -0.43% | 400 |
|---|
| 2025.10.31 | ₩31,587 | ₩31,626 | ₩31,333 | ₩31,447 | -0.44% | 2.1만 |
|---|
| 2025.10.30 | ₩31,813 | ₩31,813 | ₩31,627 | ₩31,627 | -0.58% | 700 |
|---|
| 2025.10.29 | ₩31,707 | ₩31,759 | ₩31,707 | ₩31,759 | +0.16% | 1.2천 |
|---|
| 2025.10.28 | ₩31,921 | ₩31,994 | ₩31,921 | ₩31,994 | +0.23% | 1.9천 |
|---|
| 2025.10.27 | ₩31,867 | ₩31,950 | ₩31,801 | ₩31,950 | +0.26% | 4.3천 |
|---|
| 2025.10.24 | ₩31,454 | ₩31,672 | ₩31,454 | ₩31,667 | +0.68% | 2.1천 |
|---|
| 2025.10.23 | ₩31,494 | ₩31,494 | ₩31,412 | ₩31,412 | -0.26% | 700 |
|---|
| 2025.10.22 | ₩31,311 | ₩31,311 | ₩31,311 | ₩31,311 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩31,373 | ₩31,472 | ₩31,373 | ₩31,472 | +0.31% | 1.2만 |
|---|
| 2025.10.20 | ₩31,272 | ₩31,413 | ₩31,272 | ₩31,413 | +0.45% | 1.4천 |
|---|
| 2025.10.17 | ₩30,786 | ₩31,085 | ₩30,786 | ₩31,085 | +0.97% | 3.5천 |
|---|
| 2025.10.16 | ₩31,200 | ₩31,200 | ₩30,759 | ₩30,787 | -1.32% | 1.6천 |
|---|
| 2025.10.15 | ₩31,200 | ₩31,200 | ₩30,879 | ₩30,976 | -0.72% | 2.2천 |
|---|
| 2025.10.14 | ₩30,733 | ₩31,006 | ₩30,733 | ₩30,866 | +0.43% | 4.2천 |
|---|
| 2025.10.13 | ₩31,026 | ₩31,026 | ₩30,839 | ₩30,958 | -0.22% | 4천 |
|---|
| 2025.10.10 | ₩31,360 | ₩31,360 | ₩30,442 | ₩30,442 | -2.93% | 3.7천 |
|---|