시장 데이터를 불러오는 중
전체 종목
Pacer BlueStar Digital Entertainment ETF 과거 주가
Pacer BlueStar Digital Entertainment ETF · ODDS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer BlueStar Digital Entertainment ETF · ODDS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,192 | ₩32,192 | ₩32,192 | ₩32,192 | 0.00% | 200 |
| 2026.10.08 | ₩31,629 | ₩31,629 | ₩31,629 | ₩31,629 | 0.00% | 100 |
| 2026.10.07 | ₩31,730 | ₩31,730 | ₩31,396 | ₩31,396 | -1.05% | 400 |
| 2026.10.06 | ₩31,636 | ₩31,636 | ₩31,636 | ₩31,636 | 0.00% | 400 |
| 2026.10.05 | ₩31,810 | ₩31,810 | ₩31,810 | ₩31,810 | 0.00% | 100 |
| 2026.10.02 | ₩31,314 | ₩31,314 | ₩31,313 | ₩31,313 | -0.00% | 200 |
| 2026.10.01 | ₩31,234 | ₩31,254 | ₩31,234 | ₩31,254 | +0.06% | 300 |
| 2026.09.30 | ₩31,502 | ₩31,502 | ₩31,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,236 |
| -0.84% |
| 500 |
| 2026.09.29 | ₩31,327 | ₩31,327 | ₩31,327 | ₩31,327 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,239 | ₩32,239 | ₩31,850 | ₩31,850 | -1.21% | 600 |
|---|
| 2026.09.25 | ₩32,485 | ₩32,485 | ₩32,485 | ₩32,485 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩32,434 | ₩32,434 | ₩32,434 | ₩32,434 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,990 | ₩32,990 | ₩32,878 | ₩32,878 | -0.34% | 200 |
|---|
| 2026.09.22 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,084 | ₩33,084 | ₩33,084 | ₩33,084 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,130 | ₩34,130 | ₩33,928 | ₩33,928 | -0.59% | 300 |
|---|
| 2026.09.16 | ₩34,097 | ₩34,097 | ₩34,097 | ₩34,097 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,573 | ₩34,680 | ₩34,573 | ₩34,680 | +0.31% | 900 |
|---|
| 2026.09.11 | ₩34,063 | ₩34,392 | ₩34,063 | ₩34,392 | +0.96% | 300 |
|---|
| 2026.09.10 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩33,879 | ₩33,940 | ₩33,879 | ₩33,940 | +0.18% | 300 |
|---|
| 2026.09.08 | ₩34,309 | ₩34,309 | ₩34,309 | ₩34,309 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,614 | ₩34,614 | ₩34,614 | ₩34,614 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,502 | ₩34,502 | ₩34,502 | ₩34,502 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,170 | ₩34,170 | ₩34,170 | ₩34,170 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,492 | ₩34,492 | ₩34,150 | ₩34,150 | -0.99% | 900 |
|---|
| 2026.08.28 | ₩34,610 | ₩34,610 | ₩34,610 | ₩34,610 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩34,325 | ₩34,325 | ₩34,231 | ₩34,231 | -0.27% | 100 |
|---|
| 2026.08.26 | ₩34,600 | ₩34,600 | ₩34,506 | ₩34,506 | -0.27% | 300 |
|---|
| 2026.08.25 | ₩35,082 | ₩35,156 | ₩35,082 | ₩35,156 | +0.21% | 700 |
|---|
| 2026.08.24 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,828 | ₩34,877 | ₩34,828 | ₩34,877 | +0.14% | 300 |
|---|
| 2026.08.20 | ₩34,543 | ₩34,543 | ₩34,543 | ₩34,543 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,452 | ₩34,569 | ₩34,452 | ₩34,569 | +0.34% | 1천 |
|---|
| 2026.08.18 | ₩34,020 | ₩34,020 | ₩34,020 | ₩34,020 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,425 | ₩34,486 | ₩34,345 | ₩34,373 | -0.15% | 2.2천 |
|---|
| 2026.08.14 | ₩34,889 | ₩34,889 | ₩34,889 | ₩34,889 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,077 | ₩34,077 | ₩33,869 | ₩33,869 | -0.61% | 800 |
|---|
| 2026.08.11 | ₩34,471 | ₩34,471 | ₩34,471 | ₩34,471 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,264 | ₩34,264 | ₩34,264 | ₩34,264 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,117 | ₩34,117 | ₩34,079 | ₩34,079 | -0.11% | 700 |
|---|
| 2026.08.06 | ₩33,379 | ₩33,379 | ₩33,379 | ₩33,379 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,205 | ₩33,205 | ₩33,205 | ₩33,205 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,130 | ₩34,183 | ₩34,130 | ₩34,183 | +0.15% | 300 |
|---|
| 2026.08.03 | ₩33,688 | ₩33,688 | ₩33,611 | ₩33,611 | -0.23% | 1.3천 |
|---|
| 2026.07.31 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,956 | ₩34,286 | ₩33,956 | ₩34,286 | +0.97% | 200 |
|---|
| 2026.07.29 | ₩34,385 | ₩34,423 | ₩34,318 | ₩34,423 | +0.11% | 400 |
|---|
| 2026.07.28 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,232 | ₩33,409 | ₩33,232 | ₩33,409 | +0.53% | 200 |
|---|
| 2026.07.24 | ₩32,285 | ₩32,285 | ₩32,285 | ₩32,285 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩32,050 | ₩32,050 | ₩32,050 | ₩32,050 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,521 | ₩32,521 | ₩32,394 | ₩32,394 | -0.39% | 2.5천 |
|---|
| 2026.07.21 | ₩33,366 | ₩33,366 | ₩33,075 | ₩33,075 | -0.87% | 1.1천 |
|---|
| 2026.07.20 | ₩33,339 | ₩33,540 | ₩33,339 | ₩33,540 | +0.60% | 800 |
|---|
| 2026.07.17 | ₩33,305 | ₩33,305 | ₩33,044 | ₩33,299 | -0.02% | 1천 |
|---|
| 2026.07.16 | ₩33,601 | ₩33,601 | ₩33,409 | ₩33,409 | -0.57% | 500 |
|---|
| 2026.07.15 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,010 | ₩34,010 | ₩33,567 | ₩33,567 | -1.30% | 2.5천 |
|---|
| 2026.07.13 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,983 | ₩33,983 | ₩33,889 | ₩33,960 | -0.07% | 500 |
|---|
| 2026.07.09 | ₩33,956 | ₩33,956 | ₩33,685 | ₩33,685 | -0.80% | 800 |
|---|
| 2026.07.08 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,637 | ₩33,637 | ₩33,637 | ₩33,637 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,165 | ₩33,567 | ₩33,151 | ₩33,567 | +1.21% | 2.2천 |
|---|
| 2026.07.02 | ₩33,091 | ₩33,091 | ₩33,091 | ₩33,091 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,937 | ₩32,937 | ₩32,937 | ₩32,937 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩32,682 | ₩32,682 | ₩32,326 | ₩32,326 | -1.09% | 1천 |
|---|
| 2026.06.29 | ₩32,293 | ₩32,957 | ₩32,293 | ₩32,957 | +2.06% | 900 |
|---|
| 2026.06.26 | ₩31,850 | ₩31,862 | ₩31,850 | ₩31,862 | +0.04% | 300 |
|---|
| 2026.06.25 | ₩31,582 | ₩31,582 | ₩31,113 | ₩31,113 | -1.49% | 200 |
|---|
| 2026.06.24 | ₩31,527 | ₩31,527 | ₩31,527 | ₩31,527 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩31,850 | ₩31,850 | ₩31,757 | ₩31,757 | -0.29% | 800 |
|---|
| 2026.06.22 | ₩32,414 | ₩32,414 | ₩32,145 | ₩32,145 | -0.83% | 800 |
|---|
| 2026.06.18 | ₩32,461 | ₩32,461 | ₩32,461 | ₩32,461 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,554 | ₩33,554 | ₩32,340 | ₩32,340 | -3.62% | 900 |
|---|
| 2026.06.16 | ₩33,540 | ₩33,554 | ₩33,520 | ₩33,520 | -0.06% | 400 |
|---|
| 2026.06.15 | ₩34,010 | ₩34,010 | ₩33,507 | ₩33,507 | -1.48% | 1.3천 |
|---|
| 2026.06.12 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩33,862 | ₩33,916 | ₩33,540 | ₩33,540 | -0.95% | 600 |
|---|
| 2026.06.09 | ₩32,829 | ₩33,146 | ₩32,816 | ₩33,146 | +0.96% | 1.4천 |
|---|
| 2026.06.08 | ₩32,571 | ₩32,571 | ₩32,571 | ₩32,571 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,210 | ₩32,210 | ₩32,210 | ₩32,210 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,044 | ₩33,044 | ₩33,004 | ₩33,013 | -0.09% | 300 |
|---|
| 2026.06.03 | ₩32,776 | ₩32,776 | ₩32,668 | ₩32,668 | -0.33% | 200 |
|---|
| 2026.06.02 | ₩33,460 | ₩33,466 | ₩33,460 | ₩33,466 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩32,642 | ₩33,245 | ₩32,642 | ₩33,120 | +1.47% | 2.3천 |
|---|
| 2026.05.29 | ₩32,548 | ₩32,548 | ₩32,548 | ₩32,548 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,508 | ₩32,508 | ₩32,508 | ₩32,508 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩32,145 | ₩32,561 | ₩32,145 | ₩32,561 | +1.29% | 2.1천 |
|---|
| 2026.05.26 | ₩32,427 | ₩32,427 | ₩32,226 | ₩32,300 | -0.39% | 1.3천 |
|---|
| 2026.05.22 | ₩32,640 | ₩32,640 | ₩32,640 | ₩32,640 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,964 | ₩32,964 | ₩32,884 | ₩32,884 | -0.24% | 500 |
|---|
| 2026.05.19 | ₩32,959 | ₩32,959 | ₩32,959 | ₩32,959 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩32,400 | ₩32,451 | ₩32,400 | ₩32,451 | +0.16% | 100 |
|---|
| 2026.05.15 | ₩31,944 | ₩31,944 | ₩31,944 | ₩31,944 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩32,186 | ₩32,199 | ₩32,186 | ₩32,199 | +0.04% | 100 |
|---|
| 2026.05.13 | ₩32,293 | ₩32,293 | ₩32,293 | ₩32,293 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩32,226 | ₩32,226 | ₩32,052 | ₩32,052 | -0.54% | 400 |
|---|
| 2026.05.11 | ₩32,199 | ₩32,199 | ₩32,056 | ₩32,056 | -0.45% | 600 |
|---|
| 2026.05.08 | ₩32,923 | ₩32,923 | ₩32,481 | ₩32,481 | -1.34% | 4.9천 |
|---|
| 2026.05.07 | ₩32,628 | ₩32,628 | ₩32,463 | ₩32,463 | -0.51% | 400 |
|---|
| 2026.05.06 | ₩32,709 | ₩32,709 | ₩32,663 | ₩32,663 | -0.14% | 200 |
|---|
| 2026.05.05 | ₩32,588 | ₩32,588 | ₩32,588 | ₩32,588 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩32,689 | ₩32,689 | ₩32,677 | ₩32,677 | -0.04% | 400 |
|---|
| 2026.05.01 | ₩33,084 | ₩33,138 | ₩32,964 | ₩32,964 | -0.36% | 300 |
|---|
| 2026.04.30 | ₩33,049 | ₩33,049 | ₩32,968 | ₩32,968 | -0.25% | 600 |
|---|
| 2026.04.29 | ₩32,628 | ₩32,658 | ₩32,628 | ₩32,658 | +0.09% | 600 |
|---|
| 2026.04.28 | ₩32,575 | ₩32,575 | ₩32,575 | ₩32,575 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩32,887 | ₩32,887 | ₩32,887 | ₩32,887 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,333 | ₩32,910 | ₩32,333 | ₩32,910 | +1.78% | 1.8천 |
|---|
| 2026.04.23 | ₩32,588 | ₩32,588 | ₩32,339 | ₩32,339 | -0.77% | 1천 |
|---|
| 2026.04.22 | ₩33,996 | ₩33,996 | ₩33,155 | ₩33,155 | -2.47% | 200 |
|---|
| 2026.04.21 | ₩33,714 | ₩33,714 | ₩33,446 | ₩33,446 | -0.80% | 1.3천 |
|---|
| 2026.04.20 | ₩33,191 | ₩33,969 | ₩33,191 | ₩33,969 | +2.34% | 9.4천 |
|---|
| 2026.04.17 | ₩34,372 | ₩34,620 | ₩34,117 | ₩34,117 | -0.74% | 4.8천 |
|---|
| 2026.04.16 | ₩33,661 | ₩33,782 | ₩33,473 | ₩33,741 | +0.24% | 2.8천 |
|---|
| 2026.04.15 | ₩33,260 | ₩33,260 | ₩33,260 | ₩33,260 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩32,387 | ₩32,522 | ₩32,387 | ₩32,522 | +0.42% | 900 |
|---|
| 2026.04.13 | ₩32,025 | ₩32,159 | ₩32,025 | ₩32,159 | +0.42% | 1.2천 |
|---|
| 2026.04.10 | ₩31,502 | ₩31,608 | ₩31,502 | ₩31,608 | +0.34% | 1.6천 |
|---|
| 2026.04.09 | ₩31,663 | ₩31,663 | ₩31,533 | ₩31,533 | -0.41% | 1.6천 |
|---|
| 2026.04.08 | ₩32,564 | ₩32,564 | ₩32,564 | ₩32,564 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩31,783 | ₩31,783 | ₩31,783 | ₩31,783 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩31,529 | ₩31,864 | ₩31,529 | ₩31,767 | +0.76% | 1.1천 |
|---|
| 2026.04.02 | ₩31,998 | ₩32,069 | ₩31,998 | ₩32,069 | +0.22% | 200 |
|---|
| 2026.04.01 | ₩32,119 | ₩32,213 | ₩31,810 | ₩31,810 | -0.96% | 1.2만 |
|---|
| 2026.03.31 | ₩30,965 | ₩31,420 | ₩30,965 | ₩31,420 | +1.47% | 900 |
|---|
| 2026.03.30 | ₩30,415 | ₩30,415 | ₩30,410 | ₩30,410 | -0.02% | 800 |
|---|
| 2026.03.27 | ₩30,563 | ₩30,576 | ₩30,322 | ₩30,576 | +0.04% | 900 |
|---|
| 2026.03.26 | ₩31,113 | ₩31,113 | ₩30,550 | ₩30,563 | -1.77% | 1.7천 |
|---|
| 2026.03.25 | ₩31,891 | ₩31,891 | ₩31,280 | ₩31,280 | -1.91% | 400 |
|---|
| 2026.03.24 | ₩31,837 | ₩31,837 | ₩31,535 | ₩31,535 | -0.95% | 300 |
|---|
| 2026.03.23 | ₩32,172 | ₩32,398 | ₩32,172 | ₩32,398 | +0.70% | 1.1천 |
|---|
| 2026.03.20 | ₩32,132 | ₩32,132 | ₩31,401 | ₩31,401 | -2.27% | 800 |
|---|
| 2026.03.19 | ₩32,025 | ₩32,226 | ₩32,011 | ₩32,140 | +0.36% | 600 |
|---|
| 2026.03.18 | ₩31,958 | ₩31,958 | ₩31,958 | ₩31,958 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩32,722 | ₩32,722 | ₩32,677 | ₩32,677 | -0.14% | 400 |
|---|
| 2026.03.16 | ₩32,836 | ₩32,836 | ₩32,836 | ₩32,836 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,568 | ₩32,568 | ₩32,568 | ₩32,568 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩32,906 | ₩32,906 | ₩32,906 | ₩32,906 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,124 | ₩33,124 | ₩32,872 | ₩32,872 | -0.76% | 200 |
|---|
| 2026.03.09 | ₩32,695 | ₩32,730 | ₩32,695 | ₩32,730 | +0.11% | 500 |
|---|
| 2026.03.06 | ₩32,313 | ₩32,313 | ₩32,313 | ₩32,313 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,324 | ₩32,324 | ₩32,324 | ₩32,324 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩32,521 | ₩32,939 | ₩32,521 | ₩32,939 | +1.29% | 1천 |
|---|
| 2026.03.03 | ₩31,689 | ₩31,700 | ₩31,327 | ₩31,700 | +0.03% | 900 |
|---|
| 2026.03.02 | ₩32,440 | ₩32,615 | ₩32,038 | ₩32,561 | +0.37% | 5.2천 |
|---|
| 2026.02.27 | ₩32,159 | ₩32,709 | ₩32,159 | ₩32,541 | +1.19% | 3천 |
|---|
| 2026.02.26 | ₩32,843 | ₩32,870 | ₩32,807 | ₩32,807 | -0.11% | 900 |
|---|
| 2026.02.25 | ₩32,626 | ₩32,626 | ₩32,626 | ₩32,626 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩32,226 | ₩32,226 | ₩32,206 | ₩32,206 | -0.06% | 800 |
|---|
| 2026.02.23 | ₩32,145 | ₩32,145 | ₩31,515 | ₩31,927 | -0.68% | 500 |
|---|
| 2026.02.20 | ₩32,575 | ₩32,575 | ₩32,344 | ₩32,344 | -0.71% | 1천 |
|---|
| 2026.02.19 | ₩32,494 | ₩32,494 | ₩32,467 | ₩32,467 | -0.08% | 800 |
|---|
| 2026.02.18 | ₩32,521 | ₩32,521 | ₩32,485 | ₩32,485 | -0.11% | 800 |
|---|
| 2026.02.17 | ₩32,038 | ₩32,065 | ₩32,038 | ₩32,065 | +0.08% | 300 |
|---|
| 2026.02.13 | ₩32,105 | ₩32,105 | ₩31,991 | ₩31,991 | -0.36% | 300 |
|---|
| 2026.02.12 | ₩33,487 | ₩33,487 | ₩32,682 | ₩32,706 | -2.33% | 600 |
|---|
| 2026.02.11 | ₩33,808 | ₩33,808 | ₩33,500 | ₩33,623 | -0.55% | 900 |
|---|
| 2026.02.10 | ₩34,398 | ₩34,421 | ₩34,398 | ₩34,421 | +0.07% | 800 |
|---|
| 2026.02.09 | ₩33,889 | ₩33,930 | ₩33,862 | ₩33,930 | +0.12% | 800 |
|---|
| 2026.02.06 | ₩33,393 | ₩33,594 | ₩33,393 | ₩33,594 | +0.60% | 2.1천 |
|---|
| 2026.02.05 | ₩32,843 | ₩32,843 | ₩32,843 | ₩32,843 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩34,264 | ₩34,264 | ₩34,103 | ₩34,103 | -0.47% | 500 |
|---|
| 2026.02.03 | ₩34,948 | ₩34,948 | ₩34,667 | ₩34,667 | -0.81% | 900 |
|---|
| 2026.02.02 | ₩35,290 | ₩35,290 | ₩35,290 | ₩35,290 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩36,115 | ₩36,115 | ₩35,226 | ₩35,226 | -2.46% | 700 |
|---|
| 2026.01.29 | ₩36,786 | ₩36,979 | ₩36,571 | ₩36,979 | +0.52% | 1.1천 |
|---|
| 2026.01.28 | ₩37,255 | ₩37,255 | ₩36,908 | ₩37,004 | -0.67% | 1.1만 |
|---|
| 2026.01.27 | ₩36,933 | ₩37,098 | ₩36,879 | ₩37,098 | +0.45% | 700 |
|---|
| 2026.01.26 | ₩37,040 | ₩37,101 | ₩37,040 | ₩37,101 | +0.16% | 700 |
|---|
| 2026.01.23 | ₩36,933 | ₩36,933 | ₩36,625 | ₩36,900 | -0.09% | 5천 |
|---|
| 2026.01.22 | ₩36,772 | ₩37,262 | ₩36,772 | ₩37,262 | +1.33% | 1천 |
|---|
| 2026.01.21 | ₩36,812 | ₩36,835 | ₩36,779 | ₩36,779 | -0.09% | 300 |
|---|
| 2026.01.20 | ₩37,349 | ₩37,349 | ₩36,993 | ₩36,996 | -0.94% | 800 |
|---|
| 2026.01.16 | ₩38,583 | ₩38,583 | ₩37,818 | ₩37,832 | -1.95% | 4.7천 |
|---|
| 2026.01.15 | ₩38,475 | ₩38,689 | ₩38,475 | ₩38,689 | +0.55% | 900 |
|---|
| 2026.01.14 | ₩38,073 | ₩38,073 | ₩38,030 | ₩38,057 | -0.04% | 1천 |
|---|
| 2026.01.13 | ₩38,308 | ₩38,435 | ₩38,247 | ₩38,314 | +0.02% | 2.3천 |
|---|
| 2026.01.12 | ₩38,918 | ₩38,931 | ₩38,918 | ₩38,925 | +0.02% | 800 |
|---|
| 2026.01.09 | ₩38,663 | ₩38,757 | ₩38,663 | ₩38,744 | +0.21% | 1.5천 |
|---|
| 2026.01.08 | ₩38,321 | ₩38,797 | ₩38,321 | ₩38,730 | +1.07% | 4.3천 |
|---|
| 2026.01.07 | ₩38,690 | ₩38,690 | ₩38,596 | ₩38,650 | -0.10% | 1천 |
|---|
| 2026.01.06 | ₩39,629 | ₩39,682 | ₩39,320 | ₩39,381 | -0.63% | 2.7천 |
|---|
| 2026.01.05 | ₩39,280 | ₩39,696 | ₩39,280 | ₩39,635 | +0.90% | 1천 |
|---|
| 2026.01.02 | ₩39,602 | ₩39,602 | ₩39,258 | ₩39,374 | -0.58% | 2.4천 |
|---|
| 2025.12.31 | ₩39,119 | ₩39,293 | ₩39,085 | ₩39,085 | -0.09% | 600 |
|---|
| 2025.12.30 | ₩39,421 | ₩39,421 | ₩39,421 | ₩39,421 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩39,220 | ₩39,287 | ₩39,220 | ₩39,287 | +0.17% | 400 |
|---|
| 2025.12.26 | ₩39,307 | ₩39,528 | ₩39,307 | ₩39,528 | +0.56% | 400 |
|---|
| 2025.12.24 | ₩39,132 | ₩39,179 | ₩39,132 | ₩39,179 | +0.12% | 300 |
|---|
| 2025.12.23 | ₩38,676 | ₩38,887 | ₩38,676 | ₩38,887 | +0.54% | 500 |
|---|
| 2025.12.22 | ₩39,132 | ₩39,181 | ₩39,132 | ₩39,181 | +0.12% | 1천 |
|---|
| 2025.12.19 | ₩39,267 | ₩39,267 | ₩39,045 | ₩39,045 | -0.56% | 300 |
|---|
| 2025.12.18 | ₩39,146 | ₩39,186 | ₩39,052 | ₩39,052 | -0.24% | 6.7천 |
|---|
| 2025.12.17 | ₩39,360 | ₩39,360 | ₩38,845 | ₩38,845 | -1.31% | 1.5천 |
|---|
| 2025.12.16 | ₩39,521 | ₩39,521 | ₩39,199 | ₩39,245 | -0.70% | 1.1천 |
|---|
| 2025.12.15 | ₩39,324 | ₩39,324 | ₩39,324 | ₩39,324 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,562 | ₩39,562 | ₩39,562 | ₩39,562 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩39,729 | ₩39,729 | ₩39,729 | ₩39,729 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩40,071 | ₩40,071 | ₩39,669 | ₩39,853 | -0.55% | 1.3천 |
|---|
| 2025.12.09 | ₩39,897 | ₩39,897 | ₩39,788 | ₩39,788 | -0.27% | 500 |
|---|
| 2025.12.08 | ₩39,609 | ₩39,609 | ₩39,602 | ₩39,602 | -0.02% | 500 |
|---|
| 2025.12.05 | ₩39,736 | ₩40,004 | ₩39,572 | ₩39,572 | -0.41% | 2.5천 |
|---|
| 2025.12.04 | ₩39,729 | ₩39,816 | ₩39,617 | ₩39,792 | +0.16% | 1.9천 |
|---|
| 2025.12.03 | ₩39,696 | ₩39,870 | ₩39,696 | ₩39,806 | +0.28% | 1.1천 |
|---|
| 2025.12.02 | ₩39,830 | ₩39,830 | ₩39,739 | ₩39,739 | -0.23% | 900 |
|---|
| 2025.12.01 | ₩39,486 | ₩39,863 | ₩39,486 | ₩39,863 | +0.95% | 700 |
|---|
| 2025.11.28 | ₩39,372 | ₩39,775 | ₩39,372 | ₩39,775 | +1.02% | 800 |
|---|
| 2025.11.26 | ₩39,512 | ₩39,512 | ₩39,363 | ₩39,363 | -0.38% | 300 |
|---|
| 2025.11.25 | ₩38,744 | ₩39,181 | ₩38,733 | ₩39,181 | +1.13% | 1.8천 |
|---|
| 2025.11.24 | ₩38,516 | ₩38,529 | ₩38,436 | ₩38,507 | -0.02% | 1.1천 |
|---|
| 2025.11.21 | ₩37,833 | ₩38,199 | ₩37,833 | ₩38,199 | +0.97% | 600 |
|---|
| 2025.11.20 | ₩38,153 | ₩38,556 | ₩37,374 | ₩37,374 | -2.04% | 1.8천 |
|---|
| 2025.11.19 | ₩38,092 | ₩38,092 | ₩38,092 | ₩38,092 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,220 | ₩38,408 | ₩38,220 | ₩38,408 | +0.49% | 400 |
|---|
| 2025.11.17 | ₩39,052 | ₩39,052 | ₩38,328 | ₩38,414 | -1.63% | 600 |
|---|
| 2025.11.14 | ₩39,253 | ₩39,535 | ₩39,039 | ₩39,039 | -0.55% | 4.5천 |
|---|
| 2025.11.13 | ₩40,232 | ₩40,232 | ₩39,425 | ₩39,425 | -2.01% | 700 |
|---|
| 2025.11.12 | ₩40,801 | ₩40,801 | ₩40,801 | ₩40,801 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩40,684 | ₩40,684 | ₩40,684 | ₩40,684 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩40,541 | ₩40,610 | ₩40,031 | ₩40,542 | +0.00% | 1.7천 |
|---|
| 2025.11.07 | ₩39,360 | ₩40,225 | ₩39,360 | ₩40,031 | +1.70% | 3.9천 |
|---|
| 2025.11.06 | ₩40,205 | ₩40,205 | ₩39,847 | ₩39,847 | -0.89% | 1.8천 |
|---|
| 2025.11.05 | ₩40,219 | ₩40,400 | ₩40,219 | ₩40,279 | +0.15% | 600 |
|---|
| 2025.11.04 | ₩40,380 | ₩40,634 | ₩40,380 | ₩40,409 | +0.07% | 1.5천 |
|---|
| 2025.11.03 | ₩41,144 | ₩41,144 | ₩40,769 | ₩40,954 | -0.46% | 1.3천 |
|---|
| 2025.10.31 | ₩41,037 | ₩41,081 | ₩41,037 | ₩41,081 | +0.11% | 500 |
|---|
| 2025.10.30 | ₩41,112 | ₩41,112 | ₩41,112 | ₩41,112 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩42,545 | ₩42,545 | ₩42,123 | ₩42,391 | -0.36% | 900 |
|---|
| 2025.10.28 | ₩42,745 | ₩42,745 | ₩42,525 | ₩42,525 | -0.51% | 800 |
|---|
| 2025.10.27 | ₩43,035 | ₩43,115 | ₩42,941 | ₩43,007 | -0.07% | 1.1천 |
|---|
| 2025.10.24 | ₩42,981 | ₩42,981 | ₩42,887 | ₩42,954 | -0.06% | 1.2천 |
|---|
| 2025.10.23 | ₩42,673 | ₩42,847 | ₩42,673 | ₩42,787 | +0.27% | 1.5천 |
|---|
| 2025.10.22 | ₩43,048 | ₩43,182 | ₩42,995 | ₩43,115 | +0.16% | 3.3천 |
|---|
| 2025.10.21 | ₩43,146 | ₩43,146 | ₩43,113 | ₩43,113 | -0.08% | 600 |
|---|
| 2025.10.20 | ₩43,357 | ₩43,543 | ₩43,357 | ₩43,543 | +0.43% | 1.4천 |
|---|
| 2025.10.17 | ₩43,075 | ₩43,189 | ₩43,075 | ₩43,189 | +0.26% | 800 |
|---|
| 2025.10.16 | ₩43,310 | ₩43,370 | ₩43,310 | ₩43,357 | +0.11% | 300 |
|---|
| 2025.10.15 | ₩43,652 | ₩43,669 | ₩43,343 | ₩43,669 | +0.04% | 1.2천 |
|---|
| 2025.10.14 | ₩42,606 | ₩43,263 | ₩42,606 | ₩43,209 | +1.42% | 4.4천 |
|---|
| 2025.10.13 | ₩43,082 | ₩43,317 | ₩43,008 | ₩43,223 | +0.33% | 2.9천 |
|---|
| 2025.10.10 | ₩43,330 | ₩43,330 | ₩42,258 | ₩42,311 | -2.35% | 3천 |
|---|