시장 데이터를 불러오는 중
전체 종목
Pacer Lunt Large Cap Multi-Factor Alternator ETF 과거 주가
Pacer Lunt Large Cap Multi-Factor Alternator ETF · PALC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Lunt Large Cap Multi-Factor Alternator ETF · PALC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,232 | ₩73,708 | ₩73,232 | ₩73,662 | +0.59% | 5천 |
| 2026.10.08 | ₩72,957 | ₩72,957 | ₩72,575 | ₩72,856 | -0.14% | 3.6천 |
| 2026.10.07 | ₩72,575 | ₩73,051 | ₩72,488 | ₩72,972 | +0.55% | 9.4천 |
| 2026.10.06 | ₩73,353 | ₩73,587 | ₩73,272 | ₩73,339 | -0.02% | 4.5천 |
| 2026.10.05 | ₩72,254 | ₩72,953 | ₩72,254 | ₩72,857 | +0.83% | 6.2천 |
| 2026.10.02 | ₩72,421 | ₩72,602 | ₩72,281 | ₩72,281 | -0.19% | 1.7천 |
| 2026.10.01 | ₩72,388 | ₩72,464 | ₩71,963 | ₩72,464 | +0.11% | 1만 |
| 2026.09.30 | ₩72,428 | ₩72,569 | ₩72,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,116 |
| -0.43% |
| 9.5천 |
| 2026.09.29 | ₩72,374 | ₩72,476 | ₩72,120 | ₩72,476 | +0.14% | 4.5천 |
|---|
| 2026.09.28 | ₩73,098 | ₩73,098 | ₩72,448 | ₩72,448 | -0.89% | 2.6천 |
|---|
| 2026.09.25 | ₩73,312 | ₩73,540 | ₩73,255 | ₩73,446 | +0.18% | 6.8천 |
|---|
| 2026.09.24 | ₩73,560 | ₩73,634 | ₩73,501 | ₩73,501 | -0.08% | 3.8천 |
|---|
| 2026.09.23 | ₩73,929 | ₩74,056 | ₩73,567 | ₩73,567 | -0.49% | 7.3천 |
|---|
| 2026.09.22 | ₩74,760 | ₩74,760 | ₩73,960 | ₩73,960 | -1.07% | 6.7천 |
|---|
| 2026.09.21 | ₩74,297 | ₩74,840 | ₩74,297 | ₩74,587 | +0.39% | 4.6천 |
|---|
| 2026.09.18 | ₩74,009 | ₩74,122 | ₩74,009 | ₩74,016 | +0.01% | 5.7천 |
|---|
| 2026.09.17 | ₩74,894 | ₩74,961 | ₩74,720 | ₩74,800 | -0.13% | 9.6천 |
|---|
| 2026.09.16 | ₩75,778 | ₩75,845 | ₩74,519 | ₩74,874 | -1.19% | 6.5천 |
|---|
| 2026.09.15 | ₩76,395 | ₩76,395 | ₩76,019 | ₩76,025 | -0.48% | 7.2천 |
|---|
| 2026.09.14 | ₩76,287 | ₩76,649 | ₩76,287 | ₩76,613 | +0.43% | 4.3천 |
|---|
| 2026.09.11 | ₩75,483 | ₩75,684 | ₩75,363 | ₩75,576 | +0.12% | 5.3천 |
|---|
| 2026.09.10 | ₩75,256 | ₩75,309 | ₩74,988 | ₩75,059 | -0.26% | 9.3천 |
|---|
| 2026.09.09 | ₩75,859 | ₩75,859 | ₩75,175 | ₩75,215 | -0.85% | 7.7천 |
|---|
| 2026.09.08 | ₩76,783 | ₩76,783 | ₩75,926 | ₩75,926 | -1.12% | 6.2천 |
|---|
| 2026.09.04 | ₩77,534 | ₩77,583 | ₩77,186 | ₩77,186 | -0.45% | 8.6천 |
|---|
| 2026.09.03 | ₩77,869 | ₩78,435 | ₩77,869 | ₩78,177 | +0.40% | 6.2천 |
|---|
| 2026.09.02 | ₩77,708 | ₩77,962 | ₩77,694 | ₩77,846 | +0.18% | 6천 |
|---|
| 2026.09.01 | ₩77,446 | ₩77,497 | ₩77,178 | ₩77,233 | -0.28% | 9.1천 |
|---|
| 2026.08.31 | ₩77,560 | ₩77,560 | ₩77,437 | ₩77,437 | -0.16% | 5.6천 |
|---|
| 2026.08.28 | ₩77,989 | ₩78,311 | ₩77,828 | ₩77,988 | -0.00% | 3.4천 |
|---|
| 2026.08.27 | ₩77,902 | ₩77,969 | ₩77,722 | ₩77,769 | -0.17% | 2.6천 |
|---|
| 2026.08.26 | ₩78,418 | ₩78,418 | ₩78,284 | ₩78,399 | -0.02% | 6.9천 |
|---|
| 2026.08.25 | ₩77,942 | ₩78,214 | ₩77,942 | ₩78,214 | +0.35% | 4.1천 |
|---|
| 2026.08.24 | ₩78,083 | ₩78,096 | ₩77,922 | ₩78,092 | +0.01% | 4.8천 |
|---|
| 2026.08.21 | ₩77,493 | ₩77,855 | ₩77,493 | ₩77,733 | +0.31% | 5.1천 |
|---|
| 2026.08.20 | ₩77,842 | ₩77,842 | ₩77,239 | ₩77,239 | -0.77% | 2.4천 |
|---|
| 2026.08.19 | ₩78,398 | ₩78,398 | ₩77,933 | ₩77,933 | -0.59% | 1.1만 |
|---|
| 2026.08.18 | ₩78,163 | ₩78,163 | ₩77,969 | ₩77,969 | -0.25% | 3.4천 |
|---|
| 2026.08.17 | ₩78,418 | ₩78,418 | ₩77,788 | ₩77,788 | -0.80% | 8.7천 |
|---|
| 2026.08.14 | ₩78,699 | ₩78,713 | ₩78,572 | ₩78,579 | -0.15% | 5.1천 |
|---|
| 2026.08.13 | ₩78,512 | ₩78,565 | ₩78,190 | ₩78,485 | -0.03% | 7.5천 |
|---|
| 2026.08.12 | ₩77,788 | ₩78,003 | ₩77,776 | ₩77,950 | +0.21% | 1.1만 |
|---|
| 2026.08.11 | ₩77,909 | ₩78,016 | ₩77,815 | ₩77,842 | -0.09% | 5.6천 |
|---|
| 2026.08.10 | ₩77,266 | ₩77,721 | ₩77,266 | ₩77,633 | +0.48% | 5.1천 |
|---|
| 2026.08.07 | ₩76,676 | ₩77,467 | ₩76,676 | ₩77,327 | +0.85% | 1.1만 |
|---|
| 2026.08.06 | ₩77,601 | ₩77,601 | ₩76,837 | ₩76,904 | -0.90% | 7.3천 |
|---|
| 2026.08.05 | ₩77,601 | ₩77,601 | ₩77,145 | ₩77,484 | -0.15% | 7.6천 |
|---|
| 2026.08.04 | ₩76,542 | ₩77,487 | ₩76,542 | ₩77,430 | +1.16% | 9.8천 |
|---|
| 2026.08.03 | ₩74,028 | ₩75,202 | ₩74,028 | ₩75,055 | +1.39% | 1.7만 |
|---|
| 2026.07.31 | ₩74,170 | ₩74,519 | ₩73,815 | ₩74,220 | +0.07% | 7.8천 |
|---|
| 2026.07.30 | ₩73,795 | ₩74,224 | ₩73,674 | ₩74,224 | +0.58% | 2.8천 |
|---|
| 2026.07.29 | ₩73,540 | ₩74,051 | ₩72,522 | ₩72,522 | -1.38% | 6.4천 |
|---|
| 2026.07.28 | ₩73,922 | ₩74,009 | ₩73,822 | ₩73,875 | -0.06% | 6.4천 |
|---|
| 2026.07.27 | ₩74,465 | ₩74,599 | ₩73,755 | ₩74,277 | -0.25% | 1.4만 |
|---|
| 2026.07.24 | ₩74,478 | ₩74,628 | ₩74,090 | ₩74,090 | -0.52% | 1.4천 |
|---|
| 2026.07.23 | ₩74,639 | ₩75,202 | ₩74,639 | ₩74,746 | +0.14% | 5.8천 |
|---|
| 2026.07.22 | ₩75,135 | ₩75,725 | ₩75,135 | ₩75,262 | +0.17% | 4.7천 |
|---|
| 2026.07.21 | ₩75,537 | ₩75,738 | ₩75,498 | ₩75,664 | +0.17% | 7천 |
|---|
| 2026.07.20 | ₩74,894 | ₩74,894 | ₩74,237 | ₩74,237 | -0.88% | 8.1천 |
|---|
| 2026.07.17 | ₩74,143 | ₩74,914 | ₩74,143 | ₩74,460 | +0.43% | 5.3천 |
|---|
| 2026.07.16 | ₩75,588 | ₩75,597 | ₩74,787 | ₩75,103 | -0.64% | 2.2천 |
|---|
| 2026.07.15 | ₩77,493 | ₩77,493 | ₩75,403 | ₩76,191 | -1.68% | 5.1천 |
|---|
| 2026.07.14 | ₩77,413 | ₩77,413 | ₩77,011 | ₩77,119 | -0.38% | 1.4만 |
|---|
| 2026.07.13 | ₩76,944 | ₩77,319 | ₩76,475 | ₩76,641 | -0.39% | 1.3만 |
|---|
| 2026.07.10 | ₩77,735 | ₩77,962 | ₩77,674 | ₩77,922 | +0.24% | 8.2천 |
|---|
| 2026.07.09 | ₩77,574 | ₩78,311 | ₩77,574 | ₩77,826 | +0.32% | 5.8천 |
|---|
| 2026.07.08 | ₩76,167 | ₩76,618 | ₩75,726 | ₩76,618 | +0.59% | 1.8천 |
|---|
| 2026.07.07 | ₩77,373 | ₩77,373 | ₩76,515 | ₩76,864 | -0.66% | 4.6천 |
|---|
| 2026.07.06 | ₩78,646 | ₩78,646 | ₩78,331 | ₩78,331 | -0.40% | 1.9천 |
|---|
| 2026.07.02 | ₩79,369 | ₩79,369 | ₩77,085 | ₩77,788 | -1.99% | 2.9천 |
|---|
| 2026.07.01 | ₩78,874 | ₩79,771 | ₩78,874 | ₩79,000 | +0.16% | 6.1천 |
|---|
| 2026.06.30 | ₩79,691 | ₩80,093 | ₩79,691 | ₩80,068 | +0.47% | 6.1천 |
|---|
| 2026.06.29 | ₩77,775 | ₩78,934 | ₩77,775 | ₩78,874 | +1.41% | 8.1천 |
|---|
| 2026.06.26 | ₩77,212 | ₩78,090 | ₩77,212 | ₩77,463 | +0.32% | 2.7천 |
|---|
| 2026.06.25 | ₩78,257 | ₩78,572 | ₩78,137 | ₩78,498 | +0.31% | 3.5천 |
|---|
| 2026.06.24 | ₩76,810 | ₩77,552 | ₩76,683 | ₩77,063 | +0.33% | 5.2천 |
|---|
| 2026.06.23 | ₩77,158 | ₩77,453 | ₩76,609 | ₩76,923 | -0.31% | 8.3천 |
|---|
| 2026.06.22 | ₩79,600 | ₩79,600 | ₩79,001 | ₩79,176 | -0.53% | 5.9천 |
|---|
| 2026.06.18 | ₩78,900 | ₩79,061 | ₩78,592 | ₩78,768 | -0.17% | 3.8천 |
|---|
| 2026.06.17 | ₩78,733 | ₩78,967 | ₩77,453 | ₩77,453 | -1.63% | 1.9만 |
|---|
| 2026.06.16 | ₩78,820 | ₩79,430 | ₩78,133 | ₩78,133 | -0.87% | 4천 |
|---|
| 2026.06.15 | ₩78,740 | ₩78,914 | ₩78,740 | ₩78,772 | +0.04% | 2.4천 |
|---|
| 2026.06.12 | ₩76,408 | ₩77,252 | ₩76,301 | ₩77,174 | +1.00% | 1.3만 |
|---|
| 2026.06.11 | ₩74,452 | ₩76,475 | ₩74,452 | ₩76,421 | +2.65% | 6.3천 |
|---|
| 2026.06.10 | ₩75,926 | ₩75,939 | ₩73,917 | ₩73,956 | -2.59% | 6.4천 |
|---|
| 2026.06.09 | ₩75,785 | ₩75,785 | ₩73,674 | ₩75,585 | -0.26% | 5.3천 |
|---|
| 2026.06.08 | ₩76,194 | ₩76,395 | ₩75,899 | ₩75,952 | -0.32% | 1.5만 |
|---|
| 2026.06.05 | ₩75,931 | ₩75,931 | ₩75,028 | ₩75,205 | -0.96% | 2.8천 |
|---|
| 2026.06.04 | ₩77,185 | ₩78,311 | ₩77,185 | ₩78,096 | +1.18% | 1.5만 |
|---|
| 2026.06.03 | ₩77,334 | ₩78,076 | ₩77,334 | ₩77,835 | +0.65% | 1만 |
|---|
| 2026.06.02 | ₩77,668 | ₩78,150 | ₩77,668 | ₩78,130 | +0.60% | 5.4천 |
|---|
| 2026.06.01 | ₩76,850 | ₩77,882 | ₩76,850 | ₩77,737 | +1.15% | 6.5천 |
|---|
| 2026.05.29 | ₩76,971 | ₩77,172 | ₩76,803 | ₩77,117 | +0.19% | 3.1만 |
|---|
| 2026.05.28 | ₩75,926 | ₩76,837 | ₩75,926 | ₩76,641 | +0.94% | 5.6천 |
|---|
| 2026.05.27 | ₩75,979 | ₩76,341 | ₩75,972 | ₩76,015 | +0.05% | 6.3천 |
|---|
| 2026.05.26 | ₩75,832 | ₩76,171 | ₩75,832 | ₩75,920 | +0.12% | 1만 |
|---|
| 2026.05.22 | ₩75,229 | ₩75,525 | ₩75,189 | ₩75,431 | +0.27% | 2.5천 |
|---|
| 2026.05.21 | ₩73,902 | ₩74,787 | ₩73,902 | ₩74,699 | +1.08% | 1.3만 |
|---|
| 2026.05.20 | ₩73,875 | ₩74,311 | ₩73,875 | ₩74,267 | +0.53% | 11.2만 |
|---|
| 2026.05.19 | ₩73,361 | ₩73,721 | ₩73,178 | ₩73,342 | -0.03% | 4.9천 |
|---|
| 2026.05.18 | ₩73,473 | ₩73,700 | ₩73,326 | ₩73,674 | +0.27% | 6.3천 |
|---|
| 2026.05.15 | ₩73,698 | ₩73,882 | ₩73,634 | ₩73,714 | +0.02% | 7.3천 |
|---|
| 2026.05.14 | ₩74,197 | ₩74,720 | ₩74,197 | ₩74,456 | +0.35% | 3.5천 |
|---|
| 2026.05.13 | ₩74,088 | ₩74,251 | ₩74,036 | ₩74,036 | -0.07% | 1.2만 |
|---|
| 2026.05.12 | ₩74,076 | ₩74,411 | ₩73,487 | ₩74,288 | +0.29% | 27.2만 |
|---|
| 2026.05.11 | ₩74,398 | ₩74,517 | ₩74,331 | ₩74,335 | -0.08% | 4.2천 |
|---|
| 2026.05.08 | ₩73,634 | ₩74,237 | ₩73,634 | ₩74,133 | +0.68% | 6.3천 |
|---|
| 2026.05.07 | ₩73,875 | ₩73,875 | ₩73,279 | ₩73,337 | -0.73% | 9.7천 |
|---|
| 2026.05.06 | ₩73,594 | ₩73,992 | ₩73,433 | ₩73,992 | +0.54% | 6.5천 |
|---|
| 2026.05.05 | ₩73,350 | ₩73,625 | ₩73,350 | ₩73,459 | +0.15% | 4.2천 |
|---|
| 2026.05.04 | ₩72,924 | ₩72,924 | ₩72,656 | ₩72,776 | -0.20% | 1.7만 |
|---|
| 2026.05.01 | ₩73,725 | ₩73,725 | ₩73,098 | ₩73,178 | -0.74% | 6.2천 |
|---|
| 2026.04.30 | ₩72,991 | ₩73,594 | ₩72,991 | ₩73,527 | +0.73% | 8.5천 |
|---|
| 2026.04.29 | ₩72,696 | ₩72,696 | ₩72,522 | ₩72,669 | -0.04% | 4.6천 |
|---|
| 2026.04.28 | ₩72,341 | ₩72,566 | ₩72,341 | ₩72,441 | +0.14% | 3.4천 |
|---|
| 2026.04.27 | ₩72,401 | ₩72,462 | ₩72,286 | ₩72,396 | -0.01% | 1.4만 |
|---|
| 2026.04.24 | ₩72,472 | ₩72,616 | ₩72,334 | ₩72,415 | -0.08% | 7천 |
|---|
| 2026.04.23 | ₩72,535 | ₩72,830 | ₩72,535 | ₩72,699 | +0.23% | 2천 |
|---|
| 2026.04.22 | ₩72,709 | ₩72,709 | ₩72,240 | ₩72,334 | -0.52% | 1.6만 |
|---|
| 2026.04.21 | ₩72,709 | ₩72,743 | ₩72,173 | ₩72,173 | -0.74% | 2.2만 |
|---|
| 2026.04.20 | ₩72,495 | ₩72,602 | ₩72,401 | ₩72,401 | -0.13% | 1.2만 |
|---|
| 2026.04.17 | ₩72,133 | ₩72,557 | ₩72,133 | ₩72,401 | +0.37% | 9만 |
|---|
| 2026.04.16 | ₩71,517 | ₩71,825 | ₩71,517 | ₩71,718 | +0.28% | 1.1만 |
|---|
| 2026.04.15 | ₩71,584 | ₩71,662 | ₩71,276 | ₩71,517 | -0.09% | 1.2만 |
|---|
| 2026.04.14 | ₩71,463 | ₩71,751 | ₩71,463 | ₩71,664 | +0.28% | 8.9천 |
|---|
| 2026.04.13 | ₩71,088 | ₩71,691 | ₩70,981 | ₩71,691 | +0.85% | 8.4천 |
|---|
| 2026.04.10 | ₩72,026 | ₩72,026 | ₩71,235 | ₩71,249 | -1.08% | 4.8천 |
|---|
| 2026.04.09 | ₩71,302 | ₩71,954 | ₩71,302 | ₩71,812 | +0.71% | 1.1만 |
|---|
| 2026.04.08 | ₩70,927 | ₩71,530 | ₩70,927 | ₩71,530 | +0.85% | 9.6천 |
|---|
| 2026.04.07 | ₩69,962 | ₩70,204 | ₩69,815 | ₩70,204 | +0.34% | 1.2만 |
|---|
| 2026.04.06 | ₩69,627 | ₩70,096 | ₩69,627 | ₩70,056 | +0.62% | 7.5천 |
|---|
| 2026.04.02 | ₩68,810 | ₩70,029 | ₩68,810 | ₩69,727 | +1.33% | 5.3천 |
|---|
| 2026.04.01 | ₩69,601 | ₩69,895 | ₩69,520 | ₩69,520 | -0.12% | 3.5만 |
|---|
| 2026.03.31 | ₩68,676 | ₩69,456 | ₩68,287 | ₩69,426 | +1.09% | 4.8천 |
|---|
| 2026.03.30 | ₩68,247 | ₩68,460 | ₩67,927 | ₩68,220 | -0.04% | 1.1만 |
|---|
| 2026.03.27 | ₩68,797 | ₩68,797 | ₩67,946 | ₩68,086 | -1.03% | 5.4만 |
|---|
| 2026.03.26 | ₩69,775 | ₩70,009 | ₩69,105 | ₩69,105 | -0.96% | 9.4천 |
|---|
| 2026.03.25 | ₩70,137 | ₩70,137 | ₩69,292 | ₩69,724 | -0.59% | 7.3천 |
|---|
| 2026.03.24 | ₩69,467 | ₩69,922 | ₩69,132 | ₩69,641 | +0.25% | 9.6천 |
|---|
| 2026.03.23 | ₩70,458 | ₩70,867 | ₩70,016 | ₩70,016 | -0.63% | 5.6천 |
|---|
| 2026.03.20 | ₩70,098 | ₩70,098 | ₩69,252 | ₩69,547 | -0.79% | 7.6천 |
|---|
| 2026.03.19 | ₩69,587 | ₩70,350 | ₩69,587 | ₩70,150 | +0.81% | 7.2천 |
|---|
| 2026.03.18 | ₩70,753 | ₩70,753 | ₩70,083 | ₩70,083 | -0.95% | 6.9천 |
|---|
| 2026.03.17 | ₩71,101 | ₩71,422 | ₩71,048 | ₩71,048 | -0.08% | 1.2만 |
|---|
| 2026.03.16 | ₩70,766 | ₩70,831 | ₩70,626 | ₩70,673 | -0.13% | 4.7천 |
|---|
| 2026.03.13 | ₩70,445 | ₩70,445 | ₩70,137 | ₩70,137 | -0.44% | 7.4천 |
|---|
| 2026.03.12 | ₩71,115 | ₩71,115 | ₩70,244 | ₩70,257 | -1.21% | 7.6천 |
|---|
| 2026.03.11 | ₩71,771 | ₩71,771 | ₩71,450 | ₩71,584 | -0.26% | 2.3만 |
|---|
| 2026.03.10 | ₩72,147 | ₩72,614 | ₩71,731 | ₩71,892 | -0.35% | 1.4만 |
|---|
| 2026.03.09 | ₩71,249 | ₩72,294 | ₩70,793 | ₩72,267 | +1.43% | 9.4천 |
|---|
| 2026.03.06 | ₩71,892 | ₩71,975 | ₩71,463 | ₩71,812 | -0.11% | 1.4만 |
|---|
| 2026.03.05 | ₩73,178 | ₩73,299 | ₩72,408 | ₩72,709 | -0.64% | 6.2천 |
|---|
| 2026.03.04 | ₩73,661 | ₩73,983 | ₩73,574 | ₩73,862 | +0.27% | 3.4만 |
|---|
| 2026.03.03 | ₩73,366 | ₩73,681 | ₩72,549 | ₩73,379 | +0.02% | 8.6천 |
|---|
| 2026.03.02 | ₩74,210 | ₩74,721 | ₩74,210 | ₩74,559 | +0.47% | 4.4천 |
|---|
| 2026.02.27 | ₩74,620 | ₩74,921 | ₩74,620 | ₩74,907 | +0.38% | 4.3천 |
|---|
| 2026.02.26 | ₩74,344 | ₩74,358 | ₩73,890 | ₩74,331 | -0.02% | 1.1만 |
|---|
| 2026.02.25 | ₩74,143 | ₩74,358 | ₩74,102 | ₩74,277 | +0.18% | 2만 |
|---|
| 2026.02.24 | ₩73,688 | ₩74,264 | ₩73,688 | ₩74,184 | +0.67% | 7.4천 |
|---|
| 2026.02.23 | ₩74,063 | ₩74,091 | ₩73,630 | ₩73,728 | -0.45% | 8.4천 |
|---|
| 2026.02.20 | ₩73,956 | ₩74,371 | ₩73,808 | ₩74,371 | +0.56% | 1.1만 |
|---|
| 2026.02.19 | ₩74,009 | ₩74,103 | ₩73,768 | ₩74,103 | +0.13% | 1.6만 |
|---|
| 2026.02.18 | ₩74,050 | ₩74,478 | ₩74,009 | ₩74,304 | +0.34% | 3.1만 |
|---|
| 2026.02.17 | ₩73,929 | ₩74,070 | ₩73,473 | ₩73,889 | -0.05% | 1.2만 |
|---|
| 2026.02.13 | ₩73,607 | ₩74,425 | ₩73,607 | ₩74,063 | +0.62% | 4만 |
|---|
| 2026.02.12 | ₩74,425 | ₩74,505 | ₩73,406 | ₩73,406 | -1.37% | 1.9만 |
|---|
| 2026.02.11 | ₩74,224 | ₩74,632 | ₩74,063 | ₩74,559 | +0.45% | 1.3만 |
|---|
| 2026.02.10 | ₩74,009 | ₩74,251 | ₩73,956 | ₩73,956 | -0.07% | 7.6천 |
|---|
| 2026.02.09 | ₩74,050 | ₩74,184 | ₩73,996 | ₩74,090 | +0.05% | 1.1만 |
|---|
| 2026.02.06 | ₩73,366 | ₩74,385 | ₩73,366 | ₩74,385 | +1.39% | 9.2천 |
|---|
| 2026.02.05 | ₩73,540 | ₩73,540 | ₩72,817 | ₩72,857 | -0.93% | 1.1만 |
|---|
| 2026.02.04 | ₩73,058 | ₩73,714 | ₩72,924 | ₩73,433 | +0.51% | 1.4만 |
|---|
| 2026.02.03 | ₩72,937 | ₩73,353 | ₩72,575 | ₩72,964 | +0.04% | 1.5만 |
|---|
| 2026.02.02 | ₩72,709 | ₩73,245 | ₩72,669 | ₩73,165 | +0.63% | 7.8만 |
|---|
| 2026.01.30 | ₩72,415 | ₩72,415 | ₩71,926 | ₩72,374 | -0.06% | 1.2만 |
|---|
| 2026.01.29 | ₩72,482 | ₩72,770 | ₩72,254 | ₩72,736 | +0.35% | 3.6천 |
|---|
| 2026.01.28 | ₩72,468 | ₩72,589 | ₩72,267 | ₩72,388 | -0.11% | 9.4천 |
|---|
| 2026.01.27 | ₩72,562 | ₩72,609 | ₩72,401 | ₩72,441 | -0.17% | 6.9천 |
|---|
| 2026.01.26 | ₩73,059 | ₩73,094 | ₩72,857 | ₩73,057 | -0.00% | 1.2만 |
|---|
| 2026.01.23 | ₩73,192 | ₩73,192 | ₩72,696 | ₩72,897 | -0.40% | 1.2만 |
|---|
| 2026.01.22 | ₩73,634 | ₩73,661 | ₩73,404 | ₩73,446 | -0.25% | 1.1만 |
|---|
| 2026.01.21 | ₩72,455 | ₩73,540 | ₩72,455 | ₩73,433 | +1.35% | 2.5만 |
|---|
| 2026.01.20 | ₩72,441 | ₩72,726 | ₩72,151 | ₩72,173 | -0.37% | 1.6만 |
|---|
| 2026.01.16 | ₩73,165 | ₩73,165 | ₩72,897 | ₩72,897 | -0.37% | 4.6천 |
|---|
| 2026.01.15 | ₩73,540 | ₩73,567 | ₩73,245 | ₩73,379 | -0.22% | 2.4만 |
|---|
| 2026.01.14 | ₩72,951 | ₩73,192 | ₩72,716 | ₩73,071 | +0.17% | 1.1만 |
|---|
| 2026.01.13 | ₩72,870 | ₩72,897 | ₩72,435 | ₩72,629 | -0.33% | 18.2만 |
|---|
| 2026.01.12 | ₩72,683 | ₩72,949 | ₩72,656 | ₩72,924 | +0.33% | 1.6만 |
|---|
| 2026.01.09 | ₩72,374 | ₩73,111 | ₩72,374 | ₩72,977 | +0.83% | 5.8만 |
|---|
| 2026.01.08 | ₩71,718 | ₩72,455 | ₩71,718 | ₩72,254 | +0.75% | 8.8만 |
|---|
| 2026.01.07 | ₩72,297 | ₩72,297 | ₩71,731 | ₩71,731 | -0.78% | 1.3만 |
|---|
| 2026.01.06 | ₩71,490 | ₩72,522 | ₩71,490 | ₩72,482 | +1.39% | 4만 |
|---|
| 2026.01.05 | ₩70,833 | ₩71,718 | ₩70,833 | ₩71,475 | +0.91% | 2만 |
|---|
| 2026.01.02 | ₩70,297 | ₩70,639 | ₩69,895 | ₩70,512 | +0.30% | 1.4만 |
|---|
| 2025.12.31 | ₩70,405 | ₩70,441 | ₩70,003 | ₩70,003 | -0.57% | 1.5만 |
|---|
| 2025.12.30 | ₩70,646 | ₩70,702 | ₩70,512 | ₩70,539 | -0.15% | 11.9만 |
|---|
| 2025.12.29 | ₩71,061 | ₩71,128 | ₩70,914 | ₩71,008 | -0.08% | 2.4만 |
|---|
| 2025.12.26 | ₩71,242 | ₩71,242 | ₩71,048 | ₩71,195 | -0.07% | 8.5천 |
|---|
| 2025.12.24 | ₩71,122 | ₩71,329 | ₩71,122 | ₩71,209 | +0.12% | 8.9천 |
|---|
| 2025.12.23 | ₩70,807 | ₩70,997 | ₩70,807 | ₩70,887 | +0.11% | 2.5만 |
|---|
| 2025.12.22 | ₩70,646 | ₩70,941 | ₩70,646 | ₩70,887 | +0.34% | 2.6만 |
|---|
| 2025.12.19 | ₩70,271 | ₩70,630 | ₩70,271 | ₩70,431 | +0.23% | 1만 |
|---|
| 2025.12.18 | ₩70,472 | ₩70,612 | ₩70,083 | ₩70,190 | -0.40% | 1.4만 |
|---|
| 2025.12.17 | ₩70,481 | ₩70,559 | ₩70,083 | ₩70,137 | -0.49% | 1.9만 |
|---|
| 2025.12.16 | ₩70,833 | ₩70,833 | ₩70,177 | ₩70,378 | -0.64% | 1.6만 |
|---|
| 2025.12.15 | ₩71,034 | ₩71,235 | ₩70,780 | ₩70,941 | -0.13% | 9.6만 |
|---|
| 2025.12.12 | ₩71,182 | ₩71,249 | ₩70,753 | ₩70,860 | -0.45% | 1.7만 |
|---|
| 2025.12.11 | ₩70,163 | ₩71,072 | ₩70,163 | ₩71,008 | +1.20% | 2.2만 |
|---|
| 2025.12.10 | ₩69,306 | ₩70,364 | ₩69,306 | ₩70,244 | +1.35% | 7.4만 |
|---|
| 2025.12.09 | ₩69,413 | ₩69,487 | ₩69,199 | ₩69,225 | -0.27% | 2.2만 |
|---|
| 2025.12.08 | ₩69,520 | ₩69,520 | ₩69,078 | ₩69,185 | -0.48% | 2.2만 |
|---|
| 2025.12.05 | ₩69,547 | ₩69,899 | ₩69,547 | ₩69,560 | +0.02% | 1.5만 |
|---|
| 2025.12.04 | ₩69,507 | ₩69,654 | ₩69,400 | ₩69,480 | -0.04% | 2만 |
|---|
| 2025.12.03 | ₩68,998 | ₩69,587 | ₩68,998 | ₩69,534 | +0.78% | 2.2만 |
|---|
| 2025.12.02 | ₩68,810 | ₩69,158 | ₩68,810 | ₩69,032 | +0.32% | 1.7만 |
|---|
| 2025.12.01 | ₩68,797 | ₩69,090 | ₩68,703 | ₩68,743 | -0.08% | 1.8만 |
|---|
| 2025.11.28 | ₩69,203 | ₩69,223 | ₩69,132 | ₩69,223 | +0.03% | 2.7천 |
|---|
| 2025.11.26 | ₩68,756 | ₩69,118 | ₩68,676 | ₩68,987 | +0.34% | 1.6만 |
|---|
| 2025.11.25 | ₩67,698 | ₩68,636 | ₩67,617 | ₩68,596 | +1.33% | 2.6만 |
|---|
| 2025.11.24 | ₩67,323 | ₩67,912 | ₩67,282 | ₩67,765 | +0.66% | 10.5만 |
|---|
| 2025.11.21 | ₩66,626 | ₩67,550 | ₩66,612 | ₩67,081 | +0.68% | 2.2만 |
|---|
| 2025.11.20 | ₩68,247 | ₩68,462 | ₩66,411 | ₩66,422 | -2.67% | 1.2만 |
|---|
| 2025.11.19 | ₩67,430 | ₩67,671 | ₩67,242 | ₩67,497 | +0.10% | 2.4만 |
|---|
| 2025.11.18 | ₩67,242 | ₩67,524 | ₩67,073 | ₩67,202 | -0.06% | 1.3만 |
|---|
| 2025.11.17 | ₩68,301 | ₩68,341 | ₩67,296 | ₩67,514 | -1.15% | 1.7만 |
|---|
| 2025.11.14 | ₩67,633 | ₩68,691 | ₩67,633 | ₩68,274 | +0.95% | 9.8천 |
|---|
| 2025.11.13 | ₩69,145 | ₩69,172 | ₩68,274 | ₩68,325 | -1.19% | 2.2만 |
|---|
| 2025.11.12 | ₩69,480 | ₩69,527 | ₩69,333 | ₩69,409 | -0.10% | 1.7만 |
|---|
| 2025.11.11 | ₩68,890 | ₩69,365 | ₩68,864 | ₩69,272 | +0.55% | 1.8만 |
|---|
| 2025.11.10 | ₩68,703 | ₩69,091 | ₩68,514 | ₩69,030 | +0.48% | 9.2만 |
|---|
| 2025.11.07 | ₩67,939 | ₩68,198 | ₩67,470 | ₩68,198 | +0.38% | 2.5만 |
|---|
| 2025.11.06 | ₩68,649 | ₩68,649 | ₩67,960 | ₩68,132 | -0.75% | 2.3만 |
|---|
| 2025.11.05 | ₩68,622 | ₩69,137 | ₩68,569 | ₩68,877 | +0.37% | 4.8만 |
|---|
| 2025.11.04 | ₩68,328 | ₩68,890 | ₩68,328 | ₩68,570 | +0.35% | 3.4만 |
|---|
| 2025.11.03 | ₩68,609 | ₩68,823 | ₩68,207 | ₩68,823 | +0.31% | 1.9만 |
|---|
| 2025.10.31 | ₩68,944 | ₩69,145 | ₩68,569 | ₩68,984 | +0.06% | 2.8만 |
|---|
| 2025.10.30 | ₩68,998 | ₩69,581 | ₩68,823 | ₩68,823 | -0.25% | 2.7만 |
|---|
| 2025.10.29 | ₩69,869 | ₩69,980 | ₩69,319 | ₩69,507 | -0.52% | 2.2만 |
|---|
| 2025.10.28 | ₩69,973 | ₩70,224 | ₩69,922 | ₩70,008 | +0.05% | 7천 |
|---|
| 2025.10.27 | ₩70,163 | ₩70,265 | ₩70,029 | ₩70,265 | +0.15% | 2.4만 |
|---|
| 2025.10.24 | ₩69,761 | ₩70,096 | ₩69,761 | ₩69,807 | +0.07% | 1.4만 |
|---|
| 2025.10.23 | ₩69,145 | ₩69,459 | ₩69,024 | ₩69,357 | +0.31% | 1.1만 |
|---|
| 2025.10.22 | ₩69,252 | ₩69,252 | ₩68,756 | ₩68,998 | -0.37% | 1.2만 |
|---|
| 2025.10.21 | ₩69,051 | ₩69,292 | ₩68,917 | ₩69,065 | +0.02% | 7.2만 |
|---|
| 2025.10.20 | ₩68,810 | ₩69,065 | ₩68,810 | ₩69,012 | +0.29% | 9.7천 |
|---|
| 2025.10.17 | ₩68,060 | ₩68,608 | ₩68,019 | ₩68,368 | +0.45% | 2.1만 |
|---|
| 2025.10.16 | ₩69,118 | ₩69,118 | ₩67,843 | ₩68,019 | -1.59% | 2만 |
|---|
| 2025.10.15 | ₩69,172 | ₩69,514 | ₩68,529 | ₩68,971 | -0.29% | 2.5만 |
|---|
| 2025.10.14 | ₩67,591 | ₩68,980 | ₩67,591 | ₩68,724 | +1.68% | 2.6만 |
|---|
| 2025.10.13 | ₩67,725 | ₩68,153 | ₩67,725 | ₩68,077 | +0.52% | 1.1만 |
|---|
| 2025.10.10 | ₩68,663 | ₩68,781 | ₩67,127 | ₩67,127 | -2.24% | 6.9천 |
|---|