시장 데이터를 불러오는 중
전체 종목
Pacer S&P MidCap 400 Quality FCF Aristocrats ETF 과거 주가
Pacer S&P MidCap 400 Quality FCF Aristocrats ETF · MCOW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer S&P MidCap 400 Quality FCF Aristocrats ETF · MCOW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,902 | ₩29,902 | ₩29,902 | ₩29,902 | 0.00% | 100 |
| 2026.10.08 | ₩29,586 | ₩29,744 | ₩29,586 | ₩29,744 | +0.53% | 1천 |
| 2026.10.07 | ₩30,068 | ₩30,082 | ₩29,622 | ₩29,622 | -1.49% | 2천 |
| 2026.10.06 | ₩30,146 | ₩30,146 | ₩30,146 | ₩30,146 | 0.00% | 100 |
| 2026.10.05 | ₩30,078 | ₩30,078 | ₩30,078 | ₩30,078 | 0.00% | 100 |
| 2026.10.02 | ₩29,836 | ₩29,836 | ₩29,836 | ₩29,836 | 0.00% | 100 |
| 2026.10.01 | ₩29,551 | ₩29,551 | ₩29,551 | ₩29,551 | 0.00% | 100 |
| 2026.09.30 | ₩29,210 | ₩29,210 | ₩29,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,210 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩29,010 | ₩29,185 | ₩28,969 | ₩29,185 | +0.60% | 500 |
|---|
| 2026.09.28 | ₩28,995 | ₩29,181 | ₩28,995 | ₩29,181 | +0.64% | 100 |
|---|
| 2026.09.25 | ₩29,293 | ₩29,293 | ₩29,293 | ₩29,293 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩29,130 | ₩29,317 | ₩29,103 | ₩29,211 | +0.28% | 1천 |
|---|
| 2026.09.23 | ₩29,197 | ₩29,197 | ₩29,104 | ₩29,104 | -0.32% | 400 |
|---|
| 2026.09.22 | ₩29,089 | ₩29,172 | ₩29,089 | ₩29,172 | +0.29% | 500 |
|---|
| 2026.09.21 | ₩29,183 | ₩29,183 | ₩29,135 | ₩29,135 | -0.17% | 500 |
|---|
| 2026.09.18 | ₩28,775 | ₩28,775 | ₩28,775 | ₩28,775 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩28,887 | ₩28,887 | ₩28,887 | ₩28,887 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩28,612 | ₩28,612 | ₩28,612 | ₩28,612 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩28,593 | ₩28,667 | ₩28,593 | ₩28,667 | +0.26% | 100 |
|---|
| 2026.09.14 | ₩28,687 | ₩28,687 | ₩28,609 | ₩28,609 | -0.27% | 300 |
|---|
| 2026.09.11 | ₩28,672 | ₩28,672 | ₩28,672 | ₩28,672 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩28,364 | ₩28,364 | ₩28,364 | ₩28,364 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩28,660 | ₩28,660 | ₩28,580 | ₩28,633 | -0.09% | 800 |
|---|
| 2026.09.08 | ₩28,928 | ₩28,928 | ₩28,877 | ₩28,877 | -0.18% | 500 |
|---|
| 2026.09.04 | ₩29,189 | ₩29,189 | ₩29,189 | ₩29,189 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,124 | ₩29,124 | ₩29,124 | ₩29,124 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩28,674 | ₩28,785 | ₩28,674 | ₩28,785 | +0.39% | 100 |
|---|
| 2026.09.01 | ₩28,639 | ₩28,639 | ₩28,639 | ₩28,639 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩29,170 | ₩29,170 | ₩29,170 | ₩29,170 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩29,626 | ₩29,626 | ₩29,240 | ₩29,240 | -1.30% | 500 |
|---|
| 2026.08.27 | ₩29,746 | ₩29,746 | ₩29,717 | ₩29,717 | -0.10% | 100 |
|---|
| 2026.08.26 | ₩29,545 | ₩29,588 | ₩29,545 | ₩29,588 | +0.15% | 100 |
|---|
| 2026.08.25 | ₩29,156 | ₩29,438 | ₩29,156 | ₩29,286 | +0.45% | 2.4천 |
|---|
| 2026.08.24 | ₩29,273 | ₩29,273 | ₩29,273 | ₩29,273 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩29,620 | ₩29,620 | ₩29,620 | ₩29,620 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩29,728 | ₩29,728 | ₩29,565 | ₩29,565 | -0.55% | 1.1천 |
|---|
| 2026.08.19 | ₩29,792 | ₩29,792 | ₩29,792 | ₩29,792 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩29,859 | ₩29,859 | ₩29,859 | ₩29,859 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩30,166 | ₩30,166 | ₩30,166 | ₩30,166 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩30,294 | ₩30,294 | ₩30,294 | ₩30,294 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,378 | ₩30,378 | ₩30,378 | ₩30,378 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩30,048 | ₩30,048 | ₩30,007 | ₩30,007 | -0.14% | 300 |
|---|
| 2026.08.11 | ₩29,915 | ₩29,915 | ₩29,915 | ₩29,915 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,961 | ₩29,961 | ₩29,776 | ₩29,776 | -0.62% | 400 |
|---|
| 2026.08.07 | ₩29,653 | ₩29,854 | ₩29,653 | ₩29,818 | +0.56% | 800 |
|---|
| 2026.08.06 | ₩29,292 | ₩29,292 | ₩29,292 | ₩29,292 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩29,545 | ₩29,545 | ₩29,480 | ₩29,480 | -0.22% | 200 |
|---|
| 2026.08.04 | ₩29,645 | ₩29,645 | ₩29,645 | ₩29,645 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩29,018 | ₩29,018 | ₩29,018 | ₩29,018 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,569 | ₩28,569 | ₩28,569 | ₩28,569 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩28,518 | ₩28,518 | ₩28,518 | ₩28,518 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩28,203 | ₩28,203 | ₩28,203 | ₩28,203 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,370 | ₩28,370 | ₩28,370 | ₩28,370 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩28,373 | ₩28,373 | ₩28,373 | ₩28,373 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,211 | ₩28,211 | ₩28,187 | ₩28,187 | -0.09% | 300 |
|---|
| 2026.07.23 | ₩28,138 | ₩28,138 | ₩28,138 | ₩28,138 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩28,097 | ₩28,097 | ₩28,097 | ₩28,097 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,244 | ₩28,348 | ₩28,244 | ₩28,348 | +0.37% | 2천 |
|---|
| 2026.07.20 | ₩28,171 | ₩28,171 | ₩28,171 | ₩28,171 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,231 | ₩28,379 | ₩28,231 | ₩28,295 | +0.23% | 1.2만 |
|---|
| 2026.07.16 | ₩28,425 | ₩28,425 | ₩28,425 | ₩28,425 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩28,314 | ₩28,314 | ₩28,314 | ₩28,314 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩28,490 | ₩28,490 | ₩28,490 | ₩28,490 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,835 | ₩28,835 | ₩28,265 | ₩28,285 | -1.91% | 3.7천 |
|---|
| 2026.07.10 | ₩28,541 | ₩28,541 | ₩28,541 | ₩28,541 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩28,700 | ₩28,700 | ₩28,674 | ₩28,674 | -0.09% | 600 |
|---|
| 2026.07.08 | ₩28,137 | ₩28,184 | ₩28,137 | ₩28,184 | +0.17% | 400 |
|---|
| 2026.07.07 | ₩28,379 | ₩28,593 | ₩28,379 | ₩28,513 | +0.47% | 7.9천 |
|---|
| 2026.07.06 | ₩28,835 | ₩28,861 | ₩28,794 | ₩28,833 | -0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩28,593 | ₩28,620 | ₩28,352 | ₩28,580 | -0.05% | 1.5만 |
|---|
| 2026.07.01 | ₩28,907 | ₩28,907 | ₩28,907 | ₩28,907 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩29,113 | ₩29,113 | ₩29,113 | ₩29,113 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩28,633 | ₩28,633 | ₩28,633 | ₩28,633 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩28,432 | ₩28,432 | ₩28,432 | ₩28,432 | 0.00% | 600 |
|---|
| 2026.06.25 | ₩28,687 | ₩28,687 | ₩28,271 | ₩28,338 | -1.22% | 8.9천 |
|---|
| 2026.06.24 | ₩28,164 | ₩28,164 | ₩28,164 | ₩28,164 | 0.00% | 600 |
|---|
| 2026.06.23 | ₩27,842 | ₩28,016 | ₩27,842 | ₩27,878 | +0.13% | 1.7만 |
|---|
| 2026.06.22 | ₩28,258 | ₩28,310 | ₩28,258 | ₩28,310 | +0.19% | 200 |
|---|
| 2026.06.18 | ₩28,244 | ₩28,244 | ₩28,244 | ₩28,244 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩27,829 | ₩27,829 | ₩27,708 | ₩27,708 | -0.43% | 100 |
|---|
| 2026.06.16 | ₩28,238 | ₩28,238 | ₩28,112 | ₩28,112 | -0.45% | 200 |
|---|
| 2026.06.15 | ₩28,741 | ₩28,741 | ₩28,294 | ₩28,294 | -1.55% | 400 |
|---|
| 2026.06.12 | ₩27,842 | ₩28,244 | ₩27,842 | ₩28,142 | +1.08% | 5.7천 |
|---|
| 2026.06.11 | ₩27,574 | ₩27,900 | ₩27,574 | ₩27,900 | +1.18% | 600 |
|---|
| 2026.06.10 | ₩27,314 | ₩27,314 | ₩27,314 | ₩27,314 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩27,889 | ₩27,889 | ₩27,889 | ₩27,889 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩27,898 | ₩27,898 | ₩27,898 | ₩27,898 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩27,857 | ₩27,857 | ₩27,857 | ₩27,857 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩28,759 | ₩28,759 | ₩28,726 | ₩28,726 | -0.12% | 700 |
|---|
| 2026.06.03 | ₩28,687 | ₩28,687 | ₩28,687 | ₩28,687 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩28,486 | ₩28,593 | ₩28,486 | ₩28,593 | +0.38% | 100 |
|---|
| 2026.06.01 | ₩28,566 | ₩28,566 | ₩28,566 | ₩28,566 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩28,168 | ₩28,168 | ₩28,168 | ₩28,168 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩27,838 | ₩27,838 | ₩27,838 | ₩27,838 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩29,264 | ₩29,264 | ₩27,923 | ₩27,923 | -4.58% | 5.6천 |
|---|
| 2026.05.26 | ₩28,177 | ₩28,177 | ₩28,177 | ₩28,177 | 0.00% | 600 |
|---|
| 2026.05.22 | ₩27,654 | ₩27,775 | ₩27,654 | ₩27,775 | +0.44% | 800 |
|---|
| 2026.05.21 | ₩27,279 | ₩27,359 | ₩27,279 | ₩27,359 | +0.29% | 300 |
|---|
| 2026.05.20 | ₩27,145 | ₩27,319 | ₩27,145 | ₩27,319 | +0.64% | 1.4만 |
|---|
| 2026.05.19 | ₩26,689 | ₩26,769 | ₩26,689 | ₩26,689 | 0.00% | 1.3천 |
|---|
| 2026.05.18 | ₩26,930 | ₩26,930 | ₩26,890 | ₩26,930 | 0.00% | 1.1만 |
|---|
| 2026.05.15 | ₩26,809 | ₩26,862 | ₩26,809 | ₩26,862 | +0.20% | 900 |
|---|
| 2026.05.14 | ₩27,158 | ₩27,158 | ₩27,158 | ₩27,158 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩27,198 | ₩27,198 | ₩27,198 | ₩27,198 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩27,171 | ₩27,292 | ₩27,024 | ₩27,292 | +0.44% | 1.2천 |
|---|
| 2026.05.11 | ₩27,634 | ₩27,634 | ₩27,634 | ₩27,634 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩27,627 | ₩27,627 | ₩27,627 | ₩27,627 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩27,346 | ₩27,359 | ₩27,346 | ₩27,359 | +0.05% | 200 |
|---|
| 2026.05.06 | ₩27,426 | ₩27,574 | ₩27,426 | ₩27,574 | +0.54% | 600 |
|---|
| 2026.05.05 | ₩26,876 | ₩27,159 | ₩26,876 | ₩27,159 | +1.05% | 300 |
|---|
| 2026.05.04 | ₩26,662 | ₩26,662 | ₩26,459 | ₩26,459 | -0.76% | 200 |
|---|
| 2026.05.01 | ₩26,488 | ₩26,488 | ₩26,469 | ₩26,469 | -0.07% | 800 |
|---|
| 2026.04.30 | ₩26,407 | ₩26,407 | ₩26,407 | ₩26,407 | 0.00% | 500 |
|---|
| 2026.04.29 | ₩26,250 | ₩26,250 | ₩26,250 | ₩26,250 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩26,226 | ₩26,327 | ₩26,226 | ₩26,258 | +0.12% | 400 |
|---|
| 2026.04.27 | ₩26,745 | ₩26,745 | ₩26,745 | ₩26,745 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩26,850 | ₩26,850 | ₩26,850 | ₩26,850 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩26,494 | ₩26,494 | ₩26,367 | ₩26,488 | -0.03% | 5천 |
|---|
| 2026.04.22 | ₩26,756 | ₩26,769 | ₩26,756 | ₩26,769 | +0.05% | 300 |
|---|
| 2026.04.21 | ₩27,071 | ₩27,071 | ₩26,716 | ₩26,716 | -1.31% | 1.6천 |
|---|
| 2026.04.20 | ₩26,555 | ₩26,713 | ₩26,541 | ₩26,713 | +0.60% | 500 |
|---|
| 2026.04.17 | ₩26,662 | ₩26,662 | ₩26,508 | ₩26,508 | -0.58% | 700 |
|---|
| 2026.04.16 | ₩25,998 | ₩25,998 | ₩25,938 | ₩25,938 | -0.23% | 400 |
|---|
| 2026.04.15 | ₩25,897 | ₩25,897 | ₩25,876 | ₩25,876 | -0.08% | 100 |
|---|
| 2026.04.14 | ₩25,978 | ₩25,978 | ₩25,944 | ₩25,946 | -0.12% | 300 |
|---|
| 2026.04.13 | ₩25,522 | ₩25,667 | ₩25,522 | ₩25,667 | +0.57% | 200 |
|---|
| 2026.04.10 | ₩25,321 | ₩25,321 | ₩25,231 | ₩25,231 | -0.35% | 700 |
|---|
| 2026.04.09 | ₩25,365 | ₩25,365 | ₩25,365 | ₩25,365 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩25,482 | ₩25,482 | ₩25,431 | ₩25,431 | -0.20% | 100 |
|---|
| 2026.04.07 | ₩24,780 | ₩24,780 | ₩24,780 | ₩24,780 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩24,768 | ₩24,768 | ₩24,768 | ₩24,768 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩24,422 | ₩24,646 | ₩24,389 | ₩24,646 | +0.92% | 2.1천 |
|---|
| 2026.04.01 | ₩24,637 | ₩24,784 | ₩24,597 | ₩24,627 | -0.04% | 3.7천 |
|---|
| 2026.03.31 | ₩24,360 | ₩24,360 | ₩24,360 | ₩24,360 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩23,735 | ₩23,735 | ₩23,735 | ₩23,735 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩24,154 | ₩24,154 | ₩23,921 | ₩23,921 | -0.97% | 1천 |
|---|
| 2026.03.26 | ₩24,474 | ₩24,474 | ₩24,474 | ₩24,474 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩24,771 | ₩24,811 | ₩24,771 | ₩24,811 | +0.16% | 100 |
|---|
| 2026.03.24 | ₩24,669 | ₩24,669 | ₩24,669 | ₩24,669 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩24,712 | ₩24,712 | ₩24,712 | ₩24,712 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩24,249 | ₩24,249 | ₩24,249 | ₩24,249 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩24,717 | ₩24,717 | ₩24,717 | ₩24,717 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩24,693 | ₩24,693 | ₩24,693 | ₩24,693 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩24,857 | ₩24,857 | ₩24,857 | ₩24,857 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩24,688 | ₩24,688 | ₩24,688 | ₩24,688 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩24,711 | ₩24,711 | ₩24,422 | ₩24,516 | -0.79% | 2.7천 |
|---|
| 2026.03.12 | ₩24,650 | ₩24,753 | ₩24,436 | ₩24,436 | -0.87% | 1.3만 |
|---|
| 2026.03.11 | ₩25,054 | ₩25,054 | ₩25,054 | ₩25,054 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩25,054 | ₩25,054 | ₩25,054 | ₩25,054 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩25,370 | ₩25,370 | ₩25,370 | ₩25,370 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩25,205 | ₩25,205 | ₩25,205 | ₩25,205 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩25,635 | ₩25,635 | ₩25,635 | ₩25,635 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩25,861 | ₩25,861 | ₩25,861 | ₩25,861 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩25,836 | ₩25,836 | ₩25,836 | ₩25,836 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩26,150 | ₩26,150 | ₩26,150 | ₩26,150 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩25,987 | ₩25,987 | ₩25,987 | ₩25,987 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩26,018 | ₩26,255 | ₩25,991 | ₩26,255 | +0.91% | 600 |
|---|
| 2026.02.25 | ₩25,978 | ₩26,179 | ₩25,978 | ₩26,179 | +0.77% | 300 |
|---|
| 2026.02.24 | ₩25,964 | ₩25,989 | ₩25,964 | ₩25,989 | +0.09% | 200 |
|---|
| 2026.02.23 | ₩25,677 | ₩25,677 | ₩25,677 | ₩25,677 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩26,581 | ₩26,581 | ₩26,286 | ₩26,437 | -0.54% | 200 |
|---|
| 2026.02.19 | ₩26,273 | ₩26,392 | ₩26,192 | ₩26,392 | +0.45% | 400 |
|---|
| 2026.02.18 | ₩26,581 | ₩26,581 | ₩26,514 | ₩26,514 | -0.25% | 200 |
|---|
| 2026.02.17 | ₩26,072 | ₩26,273 | ₩26,072 | ₩26,273 | +0.77% | 200 |
|---|
| 2026.02.13 | ₩26,192 | ₩26,264 | ₩26,192 | ₩26,264 | +0.27% | 200 |
|---|
| 2026.02.12 | ₩26,032 | ₩26,032 | ₩25,999 | ₩25,999 | -0.12% | 100 |
|---|
| 2026.02.11 | ₩26,380 | ₩26,461 | ₩26,380 | ₩26,447 | +0.25% | 300 |
|---|
| 2026.02.10 | ₩26,675 | ₩26,702 | ₩26,635 | ₩26,652 | -0.09% | 2.5천 |
|---|
| 2026.02.09 | ₩26,716 | ₩26,716 | ₩26,703 | ₩26,703 | -0.05% | 100 |
|---|
| 2026.02.06 | ₩26,300 | ₩26,608 | ₩26,300 | ₩26,608 | +1.17% | 300 |
|---|
| 2026.02.05 | ₩26,353 | ₩26,394 | ₩25,978 | ₩25,978 | -1.42% | 2.4천 |
|---|
| 2026.02.04 | ₩26,246 | ₩26,300 | ₩25,964 | ₩26,264 | +0.07% | 700 |
|---|
| 2026.02.03 | ₩26,260 | ₩26,260 | ₩25,911 | ₩26,041 | -0.83% | 600 |
|---|
| 2026.02.02 | ₩26,843 | ₩26,850 | ₩26,754 | ₩26,754 | -0.33% | 2.7천 |
|---|
| 2026.01.30 | ₩26,492 | ₩26,492 | ₩26,492 | ₩26,492 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩26,831 | ₩26,831 | ₩26,831 | ₩26,831 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩27,037 | ₩27,037 | ₩26,944 | ₩27,004 | -0.12% | 2.1천 |
|---|
| 2026.01.27 | ₩27,047 | ₩27,047 | ₩27,047 | ₩27,047 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩27,296 | ₩27,296 | ₩27,296 | ₩27,296 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩27,226 | ₩27,226 | ₩27,226 | ₩27,226 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩27,547 | ₩27,601 | ₩27,547 | ₩27,570 | +0.08% | 1.1천 |
|---|
| 2026.01.21 | ₩27,464 | ₩27,464 | ₩27,464 | ₩27,464 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩27,078 | ₩27,078 | ₩26,863 | ₩26,899 | -0.66% | 200 |
|---|
| 2026.01.16 | ₩27,373 | ₩27,373 | ₩27,373 | ₩27,373 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩27,483 | ₩27,540 | ₩27,436 | ₩27,436 | -0.17% | 500 |
|---|
| 2026.01.14 | ₩27,225 | ₩27,225 | ₩27,225 | ₩27,225 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩27,208 | ₩27,208 | ₩27,208 | ₩27,208 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩27,304 | ₩27,304 | ₩27,304 | ₩27,304 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩27,359 | ₩27,359 | ₩27,292 | ₩27,298 | -0.23% | 1천 |
|---|
| 2026.01.08 | ₩27,033 | ₩27,033 | ₩27,033 | ₩27,033 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩26,950 | ₩26,950 | ₩26,950 | ₩26,950 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩27,074 | ₩27,074 | ₩27,074 | ₩27,074 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩26,804 | ₩26,804 | ₩26,804 | ₩26,804 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩26,498 | ₩26,498 | ₩26,498 | ₩26,498 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩26,344 | ₩26,344 | ₩26,344 | ₩26,344 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩26,611 | ₩26,611 | ₩26,611 | ₩26,611 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩26,809 | ₩26,823 | ₩26,768 | ₩26,768 | -0.16% | 2.5천 |
|---|
| 2025.12.26 | ₩26,958 | ₩26,958 | ₩26,958 | ₩26,958 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩26,941 | ₩26,941 | ₩26,941 | ₩26,941 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩26,836 | ₩26,899 | ₩26,836 | ₩26,899 | +0.23% | 2.8천 |
|---|
| 2025.12.22 | ₩26,939 | ₩26,939 | ₩26,939 | ₩26,939 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩26,831 | ₩26,831 | ₩26,831 | ₩26,831 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩26,612 | ₩26,612 | ₩26,612 | ₩26,612 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩26,382 | ₩26,382 | ₩26,382 | ₩26,382 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩26,706 | ₩26,706 | ₩26,706 | ₩26,706 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩26,750 | ₩26,750 | ₩26,750 | ₩26,750 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩27,279 | ₩27,279 | ₩26,862 | ₩26,862 | -1.53% | 2천 |
|---|
| 2025.12.11 | ₩27,267 | ₩27,267 | ₩27,267 | ₩27,267 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩26,742 | ₩27,091 | ₩26,742 | ₩27,091 | +1.30% | 200 |
|---|
| 2025.12.09 | ₩26,796 | ₩26,796 | ₩26,650 | ₩26,650 | -0.55% | 300 |
|---|
| 2025.12.08 | ₩26,681 | ₩26,681 | ₩26,681 | ₩26,681 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩26,844 | ₩26,844 | ₩26,844 | ₩26,844 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩26,997 | ₩26,997 | ₩26,997 | ₩26,997 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩26,854 | ₩26,854 | ₩26,854 | ₩26,854 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩27,059 | ₩27,059 | ₩27,059 | ₩27,059 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩27,078 | ₩27,078 | ₩26,939 | ₩26,939 | -0.51% | 100 |
|---|
| 2025.11.28 | ₩27,060 | ₩27,060 | ₩27,060 | ₩27,060 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩27,017 | ₩27,017 | ₩27,017 | ₩27,017 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩26,752 | ₩26,752 | ₩26,752 | ₩26,752 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩26,260 | ₩26,309 | ₩26,260 | ₩26,309 | +0.19% | 300 |
|---|
| 2025.11.21 | ₩26,073 | ₩26,073 | ₩26,073 | ₩26,073 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩26,286 | ₩26,286 | ₩25,480 | ₩25,480 | -3.07% | 400 |
|---|
| 2025.11.19 | ₩26,045 | ₩26,045 | ₩25,924 | ₩25,942 | -0.40% | 1.1천 |
|---|
| 2025.11.18 | ₩25,710 | ₩25,938 | ₩25,710 | ₩25,938 | +0.89% | 400 |
|---|
| 2025.11.17 | ₩26,286 | ₩26,286 | ₩25,857 | ₩25,857 | -1.63% | 1천 |
|---|
| 2025.11.14 | ₩26,447 | ₩26,447 | ₩26,361 | ₩26,361 | -0.32% | 400 |
|---|
| 2025.11.13 | ₩26,809 | ₩26,809 | ₩26,327 | ₩26,333 | -1.78% | 1.7천 |
|---|
| 2025.11.12 | ₩27,011 | ₩27,011 | ₩26,925 | ₩26,925 | -0.32% | 100 |
|---|
| 2025.11.11 | ₩26,809 | ₩26,884 | ₩26,769 | ₩26,884 | +0.28% | 200 |
|---|
| 2025.11.10 | ₩26,890 | ₩27,051 | ₩26,890 | ₩26,984 | +0.35% | 500 |
|---|
| 2025.11.07 | ₩26,501 | ₩26,762 | ₩26,394 | ₩26,762 | +0.99% | 300 |
|---|
| 2025.11.06 | ₩26,930 | ₩26,930 | ₩26,675 | ₩26,689 | -0.90% | 700 |
|---|
| 2025.11.05 | ₩26,984 | ₩27,212 | ₩26,984 | ₩27,104 | +0.45% | 700 |
|---|
| 2025.11.04 | ₩26,876 | ₩26,876 | ₩26,803 | ₩26,803 | -0.27% | 400 |
|---|
| 2025.11.03 | ₩26,917 | ₩27,252 | ₩26,917 | ₩27,252 | +1.25% | 400 |
|---|
| 2025.10.31 | ₩27,063 | ₩27,126 | ₩27,063 | ₩27,126 | +0.23% | 300 |
|---|
| 2025.10.30 | ₩27,306 | ₩27,306 | ₩27,003 | ₩27,003 | -1.11% | 400 |
|---|
| 2025.10.29 | ₩27,440 | ₩27,440 | ₩27,200 | ₩27,200 | -0.87% | 200 |
|---|
| 2025.10.28 | ₩27,416 | ₩27,416 | ₩27,416 | ₩27,416 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩27,800 | ₩27,800 | ₩27,800 | ₩27,800 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩27,701 | ₩27,701 | ₩27,701 | ₩27,701 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩27,433 | ₩27,433 | ₩27,433 | ₩27,433 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩27,239 | ₩27,239 | ₩27,005 | ₩27,005 | -0.86% | 400 |
|---|
| 2025.10.21 | ₩27,461 | ₩27,461 | ₩27,461 | ₩27,461 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩27,218 | ₩27,218 | ₩27,218 | ₩27,218 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩26,946 | ₩26,946 | ₩26,946 | ₩26,946 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩26,809 | ₩26,809 | ₩26,809 | ₩26,809 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩27,279 | ₩27,279 | ₩27,011 | ₩27,011 | -0.98% | 400 |
|---|
| 2025.10.14 | ₩27,131 | ₩27,131 | ₩27,004 | ₩27,004 | -0.47% | 100 |
|---|
| 2025.10.13 | ₩26,886 | ₩26,886 | ₩26,886 | ₩26,886 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩26,716 | ₩26,716 | ₩26,310 | ₩26,310 | -1.52% | 500 |
|---|