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 | ₩73,017 | ₩73,491 | ₩73,017 | ₩73,446 | +0.59% | 5천 |
| 2026.10.08 | ₩72,743 | ₩72,743 | ₩72,362 | ₩72,641 | -0.14% | 3.6천 |
| 2026.10.07 | ₩72,362 | ₩72,836 | ₩72,275 | ₩72,758 | +0.55% | 9.4천 |
| 2026.10.06 | ₩73,137 | ₩73,371 | ₩73,057 | ₩73,124 | -0.02% | 4.5천 |
| 2026.10.05 | ₩72,041 | ₩72,739 | ₩72,041 | ₩72,643 | +0.83% | 6.2천 |
| 2026.10.02 | ₩72,208 | ₩72,389 | ₩72,068 | ₩72,068 | -0.19% | 1.7천 |
| 2026.10.01 | ₩72,175 | ₩72,251 | ₩71,752 | ₩72,251 | +0.11% | 1만 |
| 2026.09.30 | ₩72,215 | ₩72,355 | ₩71,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,904 |
| -0.43% |
| 9.5천 |
| 2026.09.29 | ₩72,162 | ₩72,263 | ₩71,908 | ₩72,263 | +0.14% | 4.5천 |
|---|
| 2026.09.28 | ₩72,883 | ₩72,883 | ₩72,235 | ₩72,235 | -0.89% | 2.6천 |
|---|
| 2026.09.25 | ₩73,097 | ₩73,324 | ₩73,039 | ₩73,231 | +0.18% | 6.8천 |
|---|
| 2026.09.24 | ₩73,344 | ₩73,418 | ₩73,285 | ₩73,285 | -0.08% | 3.8천 |
|---|
| 2026.09.23 | ₩73,712 | ₩73,838 | ₩73,351 | ₩73,351 | -0.49% | 7.3천 |
|---|
| 2026.09.22 | ₩74,540 | ₩74,540 | ₩73,742 | ₩73,742 | -1.07% | 6.7천 |
|---|
| 2026.09.21 | ₩74,079 | ₩74,620 | ₩74,079 | ₩74,368 | +0.39% | 4.6천 |
|---|
| 2026.09.18 | ₩73,792 | ₩73,904 | ₩73,792 | ₩73,798 | +0.01% | 5.7천 |
|---|
| 2026.09.17 | ₩74,674 | ₩74,740 | ₩74,500 | ₩74,580 | -0.13% | 9.6천 |
|---|
| 2026.09.16 | ₩75,555 | ₩75,622 | ₩74,299 | ₩74,653 | -1.19% | 6.5천 |
|---|
| 2026.09.15 | ₩76,170 | ₩76,170 | ₩75,796 | ₩75,801 | -0.48% | 7.2천 |
|---|
| 2026.09.14 | ₩76,063 | ₩76,424 | ₩76,063 | ₩76,388 | +0.43% | 4.3천 |
|---|
| 2026.09.11 | ₩75,261 | ₩75,462 | ₩75,141 | ₩75,354 | +0.12% | 5.3천 |
|---|
| 2026.09.10 | ₩75,034 | ₩75,088 | ₩74,767 | ₩74,838 | -0.26% | 9.3천 |
|---|
| 2026.09.09 | ₩75,635 | ₩75,635 | ₩74,954 | ₩74,994 | -0.85% | 7.7천 |
|---|
| 2026.09.08 | ₩76,557 | ₩76,557 | ₩75,702 | ₩75,702 | -1.12% | 6.2천 |
|---|
| 2026.09.04 | ₩77,306 | ₩77,355 | ₩76,960 | ₩76,960 | -0.45% | 8.6천 |
|---|
| 2026.09.03 | ₩77,640 | ₩78,205 | ₩77,640 | ₩77,947 | +0.40% | 6.2천 |
|---|
| 2026.09.02 | ₩77,479 | ₩77,733 | ₩77,466 | ₩77,617 | +0.18% | 6천 |
|---|
| 2026.09.01 | ₩77,219 | ₩77,270 | ₩76,952 | ₩77,006 | -0.28% | 9.1천 |
|---|
| 2026.08.31 | ₩77,332 | ₩77,332 | ₩77,209 | ₩77,209 | -0.16% | 5.6천 |
|---|
| 2026.08.28 | ₩77,760 | ₩78,081 | ₩77,600 | ₩77,759 | -0.00% | 3.4천 |
|---|
| 2026.08.27 | ₩77,673 | ₩77,740 | ₩77,494 | ₩77,541 | -0.17% | 2.6천 |
|---|
| 2026.08.26 | ₩78,187 | ₩78,187 | ₩78,054 | ₩78,169 | -0.02% | 6.9천 |
|---|
| 2026.08.25 | ₩77,713 | ₩77,984 | ₩77,713 | ₩77,984 | +0.35% | 4.1천 |
|---|
| 2026.08.24 | ₩77,853 | ₩77,867 | ₩77,693 | ₩77,863 | +0.01% | 4.8천 |
|---|
| 2026.08.21 | ₩77,266 | ₩77,626 | ₩77,266 | ₩77,505 | +0.31% | 5.1천 |
|---|
| 2026.08.20 | ₩77,613 | ₩77,613 | ₩77,012 | ₩77,012 | -0.77% | 2.4천 |
|---|
| 2026.08.19 | ₩78,167 | ₩78,167 | ₩77,704 | ₩77,704 | -0.59% | 1.1만 |
|---|
| 2026.08.18 | ₩77,934 | ₩77,934 | ₩77,740 | ₩77,740 | -0.25% | 3.4천 |
|---|
| 2026.08.17 | ₩78,187 | ₩78,187 | ₩77,559 | ₩77,559 | -0.80% | 8.7천 |
|---|
| 2026.08.14 | ₩78,468 | ₩78,481 | ₩78,341 | ₩78,348 | -0.15% | 5.1천 |
|---|
| 2026.08.13 | ₩78,281 | ₩78,334 | ₩77,960 | ₩78,254 | -0.03% | 7.5천 |
|---|
| 2026.08.12 | ₩77,559 | ₩77,773 | ₩77,547 | ₩77,721 | +0.21% | 1.1만 |
|---|
| 2026.08.11 | ₩77,680 | ₩77,787 | ₩77,586 | ₩77,613 | -0.09% | 5.6천 |
|---|
| 2026.08.10 | ₩77,038 | ₩77,493 | ₩77,038 | ₩77,404 | +0.48% | 5.1천 |
|---|
| 2026.08.07 | ₩76,450 | ₩77,239 | ₩76,450 | ₩77,100 | +0.85% | 1.1만 |
|---|
| 2026.08.06 | ₩77,372 | ₩77,372 | ₩76,611 | ₩76,678 | -0.90% | 7.3천 |
|---|
| 2026.08.05 | ₩77,372 | ₩77,372 | ₩76,918 | ₩77,256 | -0.15% | 7.6천 |
|---|
| 2026.08.04 | ₩76,317 | ₩77,259 | ₩76,317 | ₩77,203 | +1.16% | 9.8천 |
|---|
| 2026.08.03 | ₩73,810 | ₩74,981 | ₩73,810 | ₩74,834 | +1.39% | 1.7만 |
|---|
| 2026.07.31 | ₩73,952 | ₩74,299 | ₩73,598 | ₩74,001 | +0.07% | 7.8천 |
|---|
| 2026.07.30 | ₩73,578 | ₩74,005 | ₩73,458 | ₩74,005 | +0.58% | 2.8천 |
|---|
| 2026.07.29 | ₩73,324 | ₩73,833 | ₩72,309 | ₩72,309 | -1.38% | 6.4천 |
|---|
| 2026.07.28 | ₩73,705 | ₩73,792 | ₩73,605 | ₩73,658 | -0.06% | 6.4천 |
|---|
| 2026.07.27 | ₩74,246 | ₩74,380 | ₩73,538 | ₩74,059 | -0.25% | 1.4만 |
|---|
| 2026.07.24 | ₩74,259 | ₩74,409 | ₩73,872 | ₩73,872 | -0.52% | 1.4천 |
|---|
| 2026.07.23 | ₩74,420 | ₩74,981 | ₩74,420 | ₩74,527 | +0.14% | 5.8천 |
|---|
| 2026.07.22 | ₩74,914 | ₩75,502 | ₩74,914 | ₩75,041 | +0.17% | 4.7천 |
|---|
| 2026.07.21 | ₩75,315 | ₩75,515 | ₩75,276 | ₩75,442 | +0.17% | 7천 |
|---|
| 2026.07.20 | ₩74,674 | ₩74,674 | ₩74,019 | ₩74,019 | -0.88% | 8.1천 |
|---|
| 2026.07.17 | ₩73,925 | ₩74,694 | ₩73,925 | ₩74,241 | +0.43% | 5.3천 |
|---|
| 2026.07.16 | ₩75,366 | ₩75,375 | ₩74,567 | ₩74,882 | -0.64% | 2.2천 |
|---|
| 2026.07.15 | ₩77,266 | ₩77,266 | ₩75,181 | ₩75,967 | -1.68% | 5.1천 |
|---|
| 2026.07.14 | ₩77,185 | ₩77,185 | ₩76,785 | ₩76,893 | -0.38% | 1.4만 |
|---|
| 2026.07.13 | ₩76,718 | ₩77,092 | ₩76,250 | ₩76,416 | -0.39% | 1.3만 |
|---|
| 2026.07.10 | ₩77,506 | ₩77,733 | ₩77,446 | ₩77,693 | +0.24% | 8.2천 |
|---|
| 2026.07.09 | ₩77,346 | ₩78,081 | ₩77,346 | ₩77,597 | +0.32% | 5.8천 |
|---|
| 2026.07.08 | ₩75,943 | ₩76,393 | ₩75,503 | ₩76,393 | +0.59% | 1.8천 |
|---|
| 2026.07.07 | ₩77,145 | ₩77,145 | ₩76,290 | ₩76,638 | -0.66% | 4.6천 |
|---|
| 2026.07.06 | ₩78,415 | ₩78,415 | ₩78,101 | ₩78,101 | -0.40% | 1.9천 |
|---|
| 2026.07.02 | ₩79,136 | ₩79,136 | ₩76,858 | ₩77,559 | -1.99% | 2.9천 |
|---|
| 2026.07.01 | ₩78,642 | ₩79,537 | ₩78,642 | ₩78,767 | +0.16% | 6.1천 |
|---|
| 2026.06.30 | ₩79,457 | ₩79,858 | ₩79,457 | ₩79,832 | +0.47% | 6.1천 |
|---|
| 2026.06.29 | ₩77,546 | ₩78,702 | ₩77,546 | ₩78,642 | +1.41% | 8.1천 |
|---|
| 2026.06.26 | ₩76,985 | ₩77,860 | ₩76,985 | ₩77,235 | +0.32% | 2.7천 |
|---|
| 2026.06.25 | ₩78,027 | ₩78,341 | ₩77,907 | ₩78,268 | +0.31% | 3.5천 |
|---|
| 2026.06.24 | ₩76,584 | ₩77,324 | ₩76,457 | ₩76,837 | +0.33% | 5.2천 |
|---|
| 2026.06.23 | ₩76,931 | ₩77,225 | ₩76,384 | ₩76,696 | -0.31% | 8.3천 |
|---|
| 2026.06.22 | ₩79,366 | ₩79,366 | ₩78,769 | ₩78,944 | -0.53% | 5.9천 |
|---|
| 2026.06.18 | ₩78,668 | ₩78,829 | ₩78,361 | ₩78,536 | -0.17% | 3.8천 |
|---|
| 2026.06.17 | ₩78,501 | ₩78,735 | ₩77,225 | ₩77,225 | -1.63% | 1.9만 |
|---|
| 2026.06.16 | ₩78,588 | ₩79,196 | ₩77,903 | ₩77,903 | -0.87% | 4천 |
|---|
| 2026.06.15 | ₩78,508 | ₩78,682 | ₩78,508 | ₩78,540 | +0.04% | 2.4천 |
|---|
| 2026.06.12 | ₩76,183 | ₩77,025 | ₩76,076 | ₩76,948 | +1.00% | 1.3만 |
|---|
| 2026.06.11 | ₩74,233 | ₩76,250 | ₩74,233 | ₩76,197 | +2.65% | 6.3천 |
|---|
| 2026.06.10 | ₩75,702 | ₩75,716 | ₩73,700 | ₩73,738 | -2.59% | 6.4천 |
|---|
| 2026.06.09 | ₩75,562 | ₩75,562 | ₩73,458 | ₩75,363 | -0.26% | 5.3천 |
|---|
| 2026.06.08 | ₩75,970 | ₩76,170 | ₩75,676 | ₩75,729 | -0.32% | 1.5만 |
|---|
| 2026.06.05 | ₩75,708 | ₩75,708 | ₩74,807 | ₩74,983 | -0.96% | 2.8천 |
|---|
| 2026.06.04 | ₩76,958 | ₩78,081 | ₩76,958 | ₩77,867 | +1.18% | 1.5만 |
|---|
| 2026.06.03 | ₩77,107 | ₩77,847 | ₩77,107 | ₩77,606 | +0.65% | 1만 |
|---|
| 2026.06.02 | ₩77,439 | ₩77,920 | ₩77,439 | ₩77,900 | +0.60% | 5.4천 |
|---|
| 2026.06.01 | ₩76,624 | ₩77,653 | ₩76,624 | ₩77,509 | +1.15% | 6.5천 |
|---|
| 2026.05.29 | ₩76,744 | ₩76,945 | ₩76,577 | ₩76,890 | +0.19% | 3.1만 |
|---|
| 2026.05.28 | ₩75,702 | ₩76,611 | ₩75,702 | ₩76,416 | +0.94% | 5.6천 |
|---|
| 2026.05.27 | ₩75,756 | ₩76,116 | ₩75,749 | ₩75,792 | +0.05% | 6.3천 |
|---|
| 2026.05.26 | ₩75,609 | ₩75,947 | ₩75,609 | ₩75,697 | +0.12% | 1만 |
|---|
| 2026.05.22 | ₩75,008 | ₩75,303 | ₩74,967 | ₩75,209 | +0.27% | 2.5천 |
|---|
| 2026.05.21 | ₩73,685 | ₩74,567 | ₩73,685 | ₩74,480 | +1.08% | 1.3만 |
|---|
| 2026.05.20 | ₩73,658 | ₩74,092 | ₩73,658 | ₩74,048 | +0.53% | 11.2만 |
|---|
| 2026.05.19 | ₩73,145 | ₩73,504 | ₩72,963 | ₩73,126 | -0.03% | 4.9천 |
|---|
| 2026.05.18 | ₩73,257 | ₩73,483 | ₩73,110 | ₩73,458 | +0.27% | 6.3천 |
|---|
| 2026.05.15 | ₩73,482 | ₩73,665 | ₩73,418 | ₩73,498 | +0.02% | 7.3천 |
|---|
| 2026.05.14 | ₩73,979 | ₩74,500 | ₩73,979 | ₩74,237 | +0.35% | 3.5천 |
|---|
| 2026.05.13 | ₩73,871 | ₩74,032 | ₩73,818 | ₩73,818 | -0.07% | 1.2만 |
|---|
| 2026.05.12 | ₩73,859 | ₩74,193 | ₩73,271 | ₩74,070 | +0.29% | 27.2만 |
|---|
| 2026.05.11 | ₩74,179 | ₩74,298 | ₩74,112 | ₩74,116 | -0.08% | 4.2천 |
|---|
| 2026.05.08 | ₩73,418 | ₩74,019 | ₩73,418 | ₩73,915 | +0.68% | 6.3천 |
|---|
| 2026.05.07 | ₩73,658 | ₩73,658 | ₩73,064 | ₩73,121 | -0.73% | 9.7천 |
|---|
| 2026.05.06 | ₩73,378 | ₩73,774 | ₩73,217 | ₩73,774 | +0.54% | 6.5천 |
|---|
| 2026.05.05 | ₩73,134 | ₩73,408 | ₩73,134 | ₩73,243 | +0.15% | 4.2천 |
|---|
| 2026.05.04 | ₩72,709 | ₩72,709 | ₩72,442 | ₩72,563 | -0.20% | 1.7만 |
|---|
| 2026.05.01 | ₩73,508 | ₩73,508 | ₩72,883 | ₩72,963 | -0.74% | 6.2천 |
|---|
| 2026.04.30 | ₩72,776 | ₩73,378 | ₩72,776 | ₩73,311 | +0.73% | 8.5천 |
|---|
| 2026.04.29 | ₩72,482 | ₩72,482 | ₩72,309 | ₩72,456 | -0.04% | 4.6천 |
|---|
| 2026.04.28 | ₩72,128 | ₩72,353 | ₩72,128 | ₩72,228 | +0.14% | 3.4천 |
|---|
| 2026.04.27 | ₩72,188 | ₩72,249 | ₩72,073 | ₩72,183 | -0.01% | 1.4만 |
|---|
| 2026.04.24 | ₩72,259 | ₩72,402 | ₩72,122 | ₩72,202 | -0.08% | 7천 |
|---|
| 2026.04.23 | ₩72,322 | ₩72,616 | ₩72,322 | ₩72,485 | +0.23% | 2천 |
|---|
| 2026.04.22 | ₩72,496 | ₩72,496 | ₩72,028 | ₩72,122 | -0.52% | 1.6만 |
|---|
| 2026.04.21 | ₩72,496 | ₩72,529 | ₩71,961 | ₩71,961 | -0.74% | 2.2만 |
|---|
| 2026.04.20 | ₩72,282 | ₩72,389 | ₩72,188 | ₩72,188 | -0.13% | 1.2만 |
|---|
| 2026.04.17 | ₩71,921 | ₩72,343 | ₩71,921 | ₩72,188 | +0.37% | 9만 |
|---|
| 2026.04.16 | ₩71,307 | ₩71,614 | ₩71,307 | ₩71,507 | +0.28% | 1.1만 |
|---|
| 2026.04.15 | ₩71,373 | ₩71,451 | ₩71,066 | ₩71,307 | -0.09% | 1.2만 |
|---|
| 2026.04.14 | ₩71,253 | ₩71,540 | ₩71,253 | ₩71,454 | +0.28% | 8.9천 |
|---|
| 2026.04.13 | ₩70,879 | ₩71,480 | ₩70,772 | ₩71,480 | +0.85% | 8.4천 |
|---|
| 2026.04.10 | ₩71,814 | ₩71,814 | ₩71,026 | ₩71,039 | -1.08% | 4.8천 |
|---|
| 2026.04.09 | ₩71,093 | ₩71,742 | ₩71,093 | ₩71,601 | +0.71% | 1.1만 |
|---|
| 2026.04.08 | ₩70,719 | ₩71,320 | ₩70,719 | ₩71,320 | +0.85% | 9.6천 |
|---|
| 2026.04.07 | ₩69,757 | ₩69,997 | ₩69,610 | ₩69,997 | +0.34% | 1.2만 |
|---|
| 2026.04.06 | ₩69,423 | ₩69,890 | ₩69,423 | ₩69,850 | +0.62% | 7.5천 |
|---|
| 2026.04.02 | ₩68,608 | ₩69,824 | ₩68,608 | ₩69,522 | +1.33% | 5.3천 |
|---|
| 2026.04.01 | ₩69,396 | ₩69,690 | ₩69,316 | ₩69,316 | -0.12% | 3.5만 |
|---|
| 2026.03.31 | ₩68,474 | ₩69,252 | ₩68,087 | ₩69,222 | +1.09% | 4.8천 |
|---|
| 2026.03.30 | ₩68,047 | ₩68,259 | ₩67,727 | ₩68,020 | -0.04% | 1.1만 |
|---|
| 2026.03.27 | ₩68,594 | ₩68,594 | ₩67,746 | ₩67,886 | -1.03% | 5.4만 |
|---|
| 2026.03.26 | ₩69,570 | ₩69,803 | ₩68,902 | ₩68,902 | -0.96% | 9.4천 |
|---|
| 2026.03.25 | ₩69,930 | ₩69,930 | ₩69,089 | ₩69,519 | -0.59% | 7.3천 |
|---|
| 2026.03.24 | ₩69,262 | ₩69,717 | ₩68,928 | ₩69,436 | +0.25% | 9.6천 |
|---|
| 2026.03.23 | ₩70,251 | ₩70,659 | ₩69,810 | ₩69,810 | -0.63% | 5.6천 |
|---|
| 2026.03.20 | ₩69,892 | ₩69,892 | ₩69,049 | ₩69,343 | -0.79% | 7.6천 |
|---|
| 2026.03.19 | ₩69,383 | ₩70,143 | ₩69,383 | ₩69,944 | +0.81% | 7.2천 |
|---|
| 2026.03.18 | ₩70,545 | ₩70,545 | ₩69,877 | ₩69,877 | -0.95% | 6.9천 |
|---|
| 2026.03.17 | ₩70,892 | ₩71,212 | ₩70,839 | ₩70,839 | -0.08% | 1.2만 |
|---|
| 2026.03.16 | ₩70,558 | ₩70,623 | ₩70,418 | ₩70,465 | -0.13% | 4.7천 |
|---|
| 2026.03.13 | ₩70,238 | ₩70,238 | ₩69,930 | ₩69,930 | -0.44% | 7.4천 |
|---|
| 2026.03.12 | ₩70,906 | ₩70,906 | ₩70,037 | ₩70,051 | -1.21% | 7.6천 |
|---|
| 2026.03.11 | ₩71,560 | ₩71,560 | ₩71,240 | ₩71,373 | -0.26% | 2.3만 |
|---|
| 2026.03.10 | ₩71,935 | ₩72,401 | ₩71,520 | ₩71,681 | -0.35% | 1.4만 |
|---|
| 2026.03.09 | ₩71,039 | ₩72,082 | ₩70,585 | ₩72,055 | +1.43% | 9.4천 |
|---|
| 2026.03.06 | ₩71,681 | ₩71,764 | ₩71,253 | ₩71,601 | -0.11% | 1.4만 |
|---|
| 2026.03.05 | ₩72,963 | ₩73,084 | ₩72,195 | ₩72,496 | -0.64% | 6.2천 |
|---|
| 2026.03.04 | ₩73,444 | ₩73,765 | ₩73,357 | ₩73,645 | +0.27% | 3.4만 |
|---|
| 2026.03.03 | ₩73,150 | ₩73,464 | ₩72,335 | ₩73,164 | +0.02% | 8.6천 |
|---|
| 2026.03.02 | ₩73,992 | ₩74,501 | ₩73,992 | ₩74,339 | +0.47% | 4.4천 |
|---|
| 2026.02.27 | ₩74,401 | ₩74,700 | ₩74,401 | ₩74,687 | +0.38% | 4.3천 |
|---|
| 2026.02.26 | ₩74,126 | ₩74,139 | ₩73,673 | ₩74,112 | -0.02% | 1.1만 |
|---|
| 2026.02.25 | ₩73,925 | ₩74,139 | ₩73,884 | ₩74,059 | +0.18% | 2만 |
|---|
| 2026.02.24 | ₩73,471 | ₩74,046 | ₩73,471 | ₩73,965 | +0.67% | 7.4천 |
|---|
| 2026.02.23 | ₩73,845 | ₩73,873 | ₩73,414 | ₩73,511 | -0.45% | 8.4천 |
|---|
| 2026.02.20 | ₩73,738 | ₩74,152 | ₩73,591 | ₩74,152 | +0.56% | 1.1만 |
|---|
| 2026.02.19 | ₩73,792 | ₩73,885 | ₩73,551 | ₩73,885 | +0.13% | 1.6만 |
|---|
| 2026.02.18 | ₩73,832 | ₩74,259 | ₩73,792 | ₩74,086 | +0.34% | 3.1만 |
|---|
| 2026.02.17 | ₩73,712 | ₩73,852 | ₩73,257 | ₩73,671 | -0.05% | 1.2만 |
|---|
| 2026.02.13 | ₩73,391 | ₩74,206 | ₩73,391 | ₩73,845 | +0.62% | 4만 |
|---|
| 2026.02.12 | ₩74,206 | ₩74,286 | ₩73,190 | ₩73,190 | -1.37% | 1.9만 |
|---|
| 2026.02.11 | ₩74,005 | ₩74,413 | ₩73,845 | ₩74,339 | +0.45% | 1.3만 |
|---|
| 2026.02.10 | ₩73,792 | ₩74,032 | ₩73,738 | ₩73,738 | -0.07% | 7.6천 |
|---|
| 2026.02.09 | ₩73,832 | ₩73,965 | ₩73,778 | ₩73,872 | +0.05% | 1.1만 |
|---|
| 2026.02.06 | ₩73,150 | ₩74,166 | ₩73,150 | ₩74,166 | +1.39% | 9.2천 |
|---|
| 2026.02.05 | ₩73,324 | ₩73,324 | ₩72,603 | ₩72,643 | -0.93% | 1.1만 |
|---|
| 2026.02.04 | ₩72,843 | ₩73,498 | ₩72,709 | ₩73,217 | +0.51% | 1.4만 |
|---|
| 2026.02.03 | ₩72,723 | ₩73,137 | ₩72,362 | ₩72,750 | +0.04% | 1.5만 |
|---|
| 2026.02.02 | ₩72,496 | ₩73,030 | ₩72,456 | ₩72,950 | +0.63% | 7.8만 |
|---|
| 2026.01.30 | ₩72,202 | ₩72,202 | ₩71,714 | ₩72,162 | -0.06% | 1.2만 |
|---|
| 2026.01.29 | ₩72,269 | ₩72,556 | ₩72,041 | ₩72,522 | +0.35% | 3.6천 |
|---|
| 2026.01.28 | ₩72,255 | ₩72,375 | ₩72,055 | ₩72,175 | -0.11% | 9.4천 |
|---|
| 2026.01.27 | ₩72,349 | ₩72,395 | ₩72,188 | ₩72,228 | -0.17% | 6.9천 |
|---|
| 2026.01.26 | ₩72,844 | ₩72,879 | ₩72,643 | ₩72,842 | -0.00% | 1.2만 |
|---|
| 2026.01.23 | ₩72,977 | ₩72,977 | ₩72,482 | ₩72,683 | -0.40% | 1.2만 |
|---|
| 2026.01.22 | ₩73,418 | ₩73,444 | ₩73,188 | ₩73,231 | -0.25% | 1.1만 |
|---|
| 2026.01.21 | ₩72,242 | ₩73,324 | ₩72,242 | ₩73,217 | +1.35% | 2.5만 |
|---|
| 2026.01.20 | ₩72,228 | ₩72,512 | ₩71,939 | ₩71,961 | -0.37% | 1.6만 |
|---|
| 2026.01.16 | ₩72,950 | ₩72,950 | ₩72,683 | ₩72,683 | -0.37% | 4.6천 |
|---|
| 2026.01.15 | ₩73,324 | ₩73,351 | ₩73,030 | ₩73,164 | -0.22% | 2.4만 |
|---|
| 2026.01.14 | ₩72,736 | ₩72,977 | ₩72,502 | ₩72,856 | +0.17% | 1.1만 |
|---|
| 2026.01.13 | ₩72,656 | ₩72,683 | ₩72,222 | ₩72,416 | -0.33% | 18.2만 |
|---|
| 2026.01.12 | ₩72,469 | ₩72,735 | ₩72,442 | ₩72,709 | +0.33% | 1.6만 |
|---|
| 2026.01.09 | ₩72,162 | ₩72,897 | ₩72,162 | ₩72,763 | +0.83% | 5.8만 |
|---|
| 2026.01.08 | ₩71,507 | ₩72,242 | ₩71,507 | ₩72,041 | +0.75% | 8.8만 |
|---|
| 2026.01.07 | ₩72,084 | ₩72,084 | ₩71,520 | ₩71,520 | -0.78% | 1.3만 |
|---|
| 2026.01.06 | ₩71,280 | ₩72,309 | ₩71,280 | ₩72,269 | +1.39% | 4만 |
|---|
| 2026.01.05 | ₩70,625 | ₩71,507 | ₩70,625 | ₩71,265 | +0.91% | 2만 |
|---|
| 2026.01.02 | ₩70,091 | ₩70,431 | ₩69,690 | ₩70,305 | +0.30% | 1.4만 |
|---|
| 2025.12.31 | ₩70,198 | ₩70,234 | ₩69,797 | ₩69,797 | -0.57% | 1.5만 |
|---|
| 2025.12.30 | ₩70,438 | ₩70,494 | ₩70,305 | ₩70,331 | -0.15% | 11.9만 |
|---|
| 2025.12.29 | ₩70,852 | ₩70,919 | ₩70,705 | ₩70,799 | -0.08% | 2.4만 |
|---|
| 2025.12.26 | ₩71,033 | ₩71,033 | ₩70,839 | ₩70,986 | -0.07% | 8.5천 |
|---|
| 2025.12.24 | ₩70,912 | ₩71,120 | ₩70,912 | ₩70,999 | +0.12% | 8.9천 |
|---|
| 2025.12.23 | ₩70,598 | ₩70,788 | ₩70,598 | ₩70,679 | +0.11% | 2.5만 |
|---|
| 2025.12.22 | ₩70,438 | ₩70,732 | ₩70,438 | ₩70,679 | +0.34% | 2.6만 |
|---|
| 2025.12.19 | ₩70,064 | ₩70,422 | ₩70,064 | ₩70,224 | +0.23% | 1만 |
|---|
| 2025.12.18 | ₩70,264 | ₩70,405 | ₩69,877 | ₩69,984 | -0.40% | 1.4만 |
|---|
| 2025.12.17 | ₩70,274 | ₩70,351 | ₩69,877 | ₩69,930 | -0.49% | 1.9만 |
|---|
| 2025.12.16 | ₩70,625 | ₩70,625 | ₩69,971 | ₩70,171 | -0.64% | 1.6만 |
|---|
| 2025.12.15 | ₩70,826 | ₩71,026 | ₩70,572 | ₩70,732 | -0.13% | 9.6만 |
|---|
| 2025.12.12 | ₩70,973 | ₩71,039 | ₩70,545 | ₩70,652 | -0.45% | 1.7만 |
|---|
| 2025.12.11 | ₩69,957 | ₩70,863 | ₩69,957 | ₩70,799 | +1.20% | 2.2만 |
|---|
| 2025.12.10 | ₩69,102 | ₩70,158 | ₩69,102 | ₩70,037 | +1.35% | 7.4만 |
|---|
| 2025.12.09 | ₩69,209 | ₩69,282 | ₩68,995 | ₩69,022 | -0.27% | 2.2만 |
|---|
| 2025.12.08 | ₩69,316 | ₩69,316 | ₩68,875 | ₩68,982 | -0.48% | 2.2만 |
|---|
| 2025.12.05 | ₩69,343 | ₩69,694 | ₩69,343 | ₩69,356 | +0.02% | 1.5만 |
|---|
| 2025.12.04 | ₩69,302 | ₩69,449 | ₩69,196 | ₩69,276 | -0.04% | 2만 |
|---|
| 2025.12.03 | ₩68,795 | ₩69,383 | ₩68,795 | ₩69,329 | +0.78% | 2.2만 |
|---|
| 2025.12.02 | ₩68,608 | ₩68,955 | ₩68,608 | ₩68,829 | +0.32% | 1.7만 |
|---|
| 2025.12.01 | ₩68,594 | ₩68,887 | ₩68,501 | ₩68,541 | -0.08% | 1.8만 |
|---|
| 2025.11.28 | ₩68,999 | ₩69,019 | ₩68,928 | ₩69,019 | +0.03% | 2.7천 |
|---|
| 2025.11.26 | ₩68,554 | ₩68,915 | ₩68,474 | ₩68,784 | +0.34% | 1.6만 |
|---|
| 2025.11.25 | ₩67,499 | ₩68,434 | ₩67,419 | ₩68,394 | +1.33% | 2.6만 |
|---|
| 2025.11.24 | ₩67,125 | ₩67,713 | ₩67,085 | ₩67,566 | +0.66% | 10.5만 |
|---|
| 2025.11.21 | ₩66,430 | ₩67,352 | ₩66,417 | ₩66,884 | +0.68% | 2.2만 |
|---|
| 2025.11.20 | ₩68,047 | ₩68,260 | ₩66,216 | ₩66,227 | -2.67% | 1.2만 |
|---|
| 2025.11.19 | ₩67,232 | ₩67,472 | ₩67,044 | ₩67,298 | +0.10% | 2.4만 |
|---|
| 2025.11.18 | ₩67,044 | ₩67,325 | ₩66,876 | ₩67,004 | -0.06% | 1.3만 |
|---|
| 2025.11.17 | ₩68,100 | ₩68,140 | ₩67,098 | ₩67,316 | -1.15% | 1.7만 |
|---|
| 2025.11.14 | ₩67,435 | ₩68,489 | ₩67,435 | ₩68,073 | +0.95% | 9.8천 |
|---|
| 2025.11.13 | ₩68,942 | ₩68,968 | ₩68,073 | ₩68,124 | -1.19% | 2.2만 |
|---|
| 2025.11.12 | ₩69,276 | ₩69,323 | ₩69,129 | ₩69,205 | -0.10% | 1.7만 |
|---|
| 2025.11.11 | ₩68,688 | ₩69,161 | ₩68,661 | ₩69,069 | +0.55% | 1.8만 |
|---|
| 2025.11.10 | ₩68,501 | ₩68,888 | ₩68,312 | ₩68,827 | +0.48% | 9.2만 |
|---|
| 2025.11.07 | ₩67,739 | ₩67,997 | ₩67,272 | ₩67,997 | +0.38% | 2.5만 |
|---|
| 2025.11.06 | ₩68,447 | ₩68,447 | ₩67,761 | ₩67,932 | -0.75% | 2.3만 |
|---|
| 2025.11.05 | ₩68,421 | ₩68,934 | ₩68,367 | ₩68,675 | +0.37% | 4.8만 |
|---|
| 2025.11.04 | ₩68,127 | ₩68,688 | ₩68,127 | ₩68,369 | +0.35% | 3.4만 |
|---|
| 2025.11.03 | ₩68,407 | ₩68,621 | ₩68,006 | ₩68,621 | +0.31% | 1.9만 |
|---|
| 2025.10.31 | ₩68,741 | ₩68,942 | ₩68,367 | ₩68,781 | +0.06% | 2.8만 |
|---|
| 2025.10.30 | ₩68,795 | ₩69,376 | ₩68,621 | ₩68,621 | -0.25% | 2.7만 |
|---|
| 2025.10.29 | ₩69,663 | ₩69,774 | ₩69,115 | ₩69,302 | -0.52% | 2.2만 |
|---|
| 2025.10.28 | ₩69,767 | ₩70,017 | ₩69,717 | ₩69,802 | +0.05% | 7천 |
|---|
| 2025.10.27 | ₩69,957 | ₩70,059 | ₩69,824 | ₩70,059 | +0.15% | 2.4만 |
|---|
| 2025.10.24 | ₩69,556 | ₩69,890 | ₩69,556 | ₩69,602 | +0.07% | 1.4만 |
|---|
| 2025.10.23 | ₩68,942 | ₩69,254 | ₩68,821 | ₩69,153 | +0.31% | 1.1만 |
|---|
| 2025.10.22 | ₩69,049 | ₩69,049 | ₩68,554 | ₩68,795 | -0.37% | 1.2만 |
|---|
| 2025.10.21 | ₩68,848 | ₩69,089 | ₩68,715 | ₩68,862 | +0.02% | 7.2만 |
|---|
| 2025.10.20 | ₩68,608 | ₩68,862 | ₩68,608 | ₩68,809 | +0.29% | 9.7천 |
|---|
| 2025.10.17 | ₩67,860 | ₩68,406 | ₩67,819 | ₩68,167 | +0.45% | 2.1만 |
|---|
| 2025.10.16 | ₩68,915 | ₩68,915 | ₩67,643 | ₩67,819 | -1.59% | 2만 |
|---|
| 2025.10.15 | ₩68,968 | ₩69,309 | ₩68,327 | ₩68,768 | -0.29% | 2.5만 |
|---|
| 2025.10.14 | ₩67,392 | ₩68,777 | ₩67,392 | ₩68,522 | +1.68% | 2.6만 |
|---|
| 2025.10.13 | ₩67,525 | ₩67,953 | ₩67,525 | ₩67,877 | +0.52% | 1.1만 |
|---|
| 2025.10.10 | ₩68,461 | ₩68,578 | ₩66,930 | ₩66,930 | -2.24% | 6.9천 |
|---|