시장 데이터를 불러오는 중
전체 종목
Pacer Lunt MidCap Multi-Factor Alternator ETF 과거 주가
Pacer Lunt MidCap Multi-Factor Alternator ETF · PAMC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Lunt MidCap Multi-Factor Alternator ETF · PAMC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,481 | ₩69,975 | ₩69,481 | ₩69,966 | +0.70% | 1.1천 |
| 2026.10.08 | ₩69,026 | ₩69,494 | ₩68,545 | ₩69,040 | +0.02% | 3.8천 |
| 2026.10.07 | ₩69,253 | ₩69,637 | ₩69,253 | ₩69,637 | +0.55% | 2.6천 |
| 2026.10.06 | ₩71,272 | ₩71,272 | ₩71,004 | ₩71,018 | -0.36% | 2.8천 |
| 2026.10.05 | ₩70,323 | ₩70,483 | ₩70,323 | ₩70,440 | +0.17% | 500 |
| 2026.10.02 | ₩70,309 | ₩70,309 | ₩70,109 | ₩70,109 | -0.29% | 400 |
| 2026.10.01 | ₩68,879 | ₩69,759 | ₩68,879 | ₩69,723 | +1.22% | 2.8천 |
| 2026.09.30 | ₩69,521 | ₩69,521 | ₩68,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,894 |
| -0.90% |
| 400 |
| 2026.09.29 | ₩69,200 | ₩69,387 | ₩68,946 | ₩69,221 | +0.03% | 2.8천 |
|---|
| 2026.09.28 | ₩69,360 | ₩69,521 | ₩69,293 | ₩69,521 | +0.23% | 800 |
|---|
| 2026.09.25 | ₩69,815 | ₩70,128 | ₩69,561 | ₩70,128 | +0.45% | 2.7천 |
|---|
| 2026.09.24 | ₩69,908 | ₩69,908 | ₩69,654 | ₩69,735 | -0.25% | 2.2천 |
|---|
| 2026.09.23 | ₩70,216 | ₩70,416 | ₩69,948 | ₩69,948 | -0.38% | 2.6천 |
|---|
| 2026.09.22 | ₩70,710 | ₩70,710 | ₩70,196 | ₩70,395 | -0.45% | 5.7천 |
|---|
| 2026.09.21 | ₩70,650 | ₩70,697 | ₩70,436 | ₩70,497 | -0.22% | 1.8천 |
|---|
| 2026.09.18 | ₩70,296 | ₩70,395 | ₩70,296 | ₩70,395 | +0.14% | 1천 |
|---|
| 2026.09.17 | ₩71,031 | ₩71,031 | ₩70,804 | ₩70,804 | -0.32% | 2천 |
|---|
| 2026.09.16 | ₩71,151 | ₩71,278 | ₩69,948 | ₩70,446 | -0.99% | 2.9천 |
|---|
| 2026.09.15 | ₩71,085 | ₩71,085 | ₩70,964 | ₩70,964 | -0.17% | 300 |
|---|
| 2026.09.14 | ₩71,085 | ₩71,098 | ₩71,042 | ₩71,042 | -0.06% | 700 |
|---|
| 2026.09.11 | ₩71,392 | ₩71,392 | ₩71,369 | ₩71,369 | -0.03% | 300 |
|---|
| 2026.09.10 | ₩71,138 | ₩71,138 | ₩70,764 | ₩70,820 | -0.45% | 3.3천 |
|---|
| 2026.09.09 | ₩71,740 | ₩71,740 | ₩71,352 | ₩71,459 | -0.39% | 4.5천 |
|---|
| 2026.09.08 | ₩72,782 | ₩72,782 | ₩72,187 | ₩72,187 | -0.82% | 1.1천 |
|---|
| 2026.09.04 | ₩73,263 | ₩73,357 | ₩73,116 | ₩73,183 | -0.11% | 3.6천 |
|---|
| 2026.09.03 | ₩72,629 | ₩73,155 | ₩72,629 | ₩73,155 | +0.73% | 1.9천 |
|---|
| 2026.09.02 | ₩72,649 | ₩72,649 | ₩72,575 | ₩72,575 | -0.10% | 1.5천 |
|---|
| 2026.09.01 | ₩72,074 | ₩72,074 | ₩71,980 | ₩71,988 | -0.12% | 1.6천 |
|---|
| 2026.08.31 | ₩72,403 | ₩72,403 | ₩72,207 | ₩72,214 | -0.26% | 1.5천 |
|---|
| 2026.08.28 | ₩72,747 | ₩72,747 | ₩72,747 | ₩72,747 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩72,729 | ₩72,903 | ₩72,729 | ₩72,782 | +0.07% | 800 |
|---|
| 2026.08.26 | ₩73,199 | ₩73,277 | ₩73,146 | ₩73,146 | -0.07% | 4.8천 |
|---|
| 2026.08.25 | ₩72,956 | ₩72,956 | ₩72,568 | ₩72,757 | -0.27% | 1.2천 |
|---|
| 2026.08.24 | ₩72,849 | ₩72,849 | ₩72,821 | ₩72,821 | -0.04% | 300 |
|---|
| 2026.08.21 | ₩72,849 | ₩72,849 | ₩72,739 | ₩72,797 | -0.07% | 2.2천 |
|---|
| 2026.08.20 | ₩72,822 | ₩72,849 | ₩72,559 | ₩72,559 | -0.36% | 1.8천 |
|---|
| 2026.08.19 | ₩73,557 | ₩73,557 | ₩72,814 | ₩72,814 | -1.01% | 3천 |
|---|
| 2026.08.18 | ₩73,344 | ₩73,424 | ₩72,943 | ₩72,943 | -0.55% | 2.3천 |
|---|
| 2026.08.17 | ₩73,497 | ₩73,497 | ₩73,218 | ₩73,218 | -0.38% | 400 |
|---|
| 2026.08.14 | ₩73,544 | ₩73,771 | ₩73,544 | ₩73,722 | +0.24% | 3.2천 |
|---|
| 2026.08.13 | ₩73,397 | ₩73,572 | ₩73,357 | ₩73,572 | +0.24% | 3.7천 |
|---|
| 2026.08.12 | ₩72,882 | ₩73,177 | ₩72,796 | ₩73,104 | +0.30% | 2.4천 |
|---|
| 2026.08.11 | ₩72,956 | ₩73,237 | ₩72,956 | ₩73,021 | +0.09% | 2.7천 |
|---|
| 2026.08.10 | ₩72,983 | ₩72,983 | ₩72,822 | ₩72,826 | -0.21% | 1.6천 |
|---|
| 2026.08.07 | ₩73,304 | ₩73,544 | ₩73,290 | ₩73,386 | +0.11% | 4.6천 |
|---|
| 2026.08.06 | ₩73,664 | ₩73,664 | ₩73,197 | ₩73,197 | -0.64% | 800 |
|---|
| 2026.08.05 | ₩73,878 | ₩73,878 | ₩73,484 | ₩73,646 | -0.31% | 1.6천 |
|---|
| 2026.08.04 | ₩72,929 | ₩74,186 | ₩72,789 | ₩74,065 | +1.56% | 5.5천 |
|---|
| 2026.08.03 | ₩72,522 | ₩72,702 | ₩72,234 | ₩72,608 | +0.12% | 7.1천 |
|---|
| 2026.07.31 | ₩71,940 | ₩71,940 | ₩71,829 | ₩71,829 | -0.15% | 500 |
|---|
| 2026.07.30 | ₩71,526 | ₩71,953 | ₩71,265 | ₩71,860 | +0.47% | 2.4천 |
|---|
| 2026.07.29 | ₩72,274 | ₩72,395 | ₩70,927 | ₩70,927 | -1.86% | 6.1천 |
|---|
| 2026.07.28 | ₩71,967 | ₩72,435 | ₩71,967 | ₩72,408 | +0.61% | 6천 |
|---|
| 2026.07.27 | ₩72,635 | ₩72,889 | ₩72,568 | ₩72,889 | +0.35% | 800 |
|---|
| 2026.07.24 | ₩72,929 | ₩73,223 | ₩72,809 | ₩72,809 | -0.16% | 2.2천 |
|---|
| 2026.07.23 | ₩72,495 | ₩72,755 | ₩72,495 | ₩72,755 | +0.36% | 2.2천 |
|---|
| 2026.07.22 | ₩72,996 | ₩73,170 | ₩72,996 | ₩73,063 | +0.09% | 4.2천 |
|---|
| 2026.07.21 | ₩71,967 | ₩72,555 | ₩71,967 | ₩72,555 | +0.82% | 2.1천 |
|---|
| 2026.07.20 | ₩72,229 | ₩72,229 | ₩71,380 | ₩71,380 | -1.18% | 700 |
|---|
| 2026.07.17 | ₩71,860 | ₩72,154 | ₩71,860 | ₩71,884 | +0.03% | 600 |
|---|
| 2026.07.16 | ₩72,007 | ₩72,341 | ₩72,007 | ₩72,273 | +0.37% | 800 |
|---|
| 2026.07.15 | ₩72,608 | ₩72,608 | ₩72,167 | ₩72,372 | -0.33% | 1.7천 |
|---|
| 2026.07.14 | ₩72,502 | ₩72,502 | ₩72,060 | ₩72,175 | -0.45% | 2.9천 |
|---|
| 2026.07.13 | ₩72,130 | ₩72,341 | ₩71,579 | ₩71,726 | -0.56% | 6천 |
|---|
| 2026.07.10 | ₩72,228 | ₩72,477 | ₩72,228 | ₩72,349 | +0.17% | 1.8천 |
|---|
| 2026.07.09 | ₩72,167 | ₩72,903 | ₩72,167 | ₩72,350 | +0.25% | 3.1천 |
|---|
| 2026.07.08 | ₩71,446 | ₩71,480 | ₩71,446 | ₩71,480 | +0.05% | 1.2천 |
|---|
| 2026.07.07 | ₩73,116 | ₩73,116 | ₩71,753 | ₩71,897 | -1.67% | 2.1천 |
|---|
| 2026.07.06 | ₩73,263 | ₩73,263 | ₩73,084 | ₩73,084 | -0.24% | 600 |
|---|
| 2026.07.02 | ₩72,662 | ₩72,709 | ₩71,947 | ₩72,526 | -0.19% | 1.8천 |
|---|
| 2026.07.01 | ₩73,825 | ₩73,825 | ₩73,237 | ₩73,237 | -0.80% | 1.2천 |
|---|
| 2026.06.30 | ₩74,172 | ₩74,246 | ₩74,096 | ₩74,096 | -0.10% | 4.5천 |
|---|
| 2026.06.29 | ₩73,437 | ₩73,535 | ₩73,237 | ₩73,535 | +0.13% | 1.6천 |
|---|
| 2026.06.26 | ₩73,758 | ₩73,811 | ₩73,473 | ₩73,473 | -0.39% | 900 |
|---|
| 2026.06.25 | ₩74,279 | ₩74,279 | ₩73,965 | ₩74,115 | -0.22% | 1.2천 |
|---|
| 2026.06.24 | ₩73,557 | ₩73,745 | ₩73,317 | ₩73,571 | +0.02% | 1만 |
|---|
| 2026.06.23 | ₩73,544 | ₩73,544 | ₩73,455 | ₩73,455 | -0.12% | 700 |
|---|
| 2026.06.22 | ₩74,012 | ₩74,279 | ₩73,932 | ₩74,279 | +0.36% | 7.9천 |
|---|
| 2026.06.18 | ₩73,852 | ₩73,852 | ₩73,410 | ₩73,606 | -0.33% | 1.4천 |
|---|
| 2026.06.17 | ₩74,333 | ₩74,333 | ₩73,048 | ₩73,048 | -1.73% | 2.3천 |
|---|
| 2026.06.16 | ₩73,731 | ₩74,319 | ₩73,651 | ₩73,651 | -0.11% | 800 |
|---|
| 2026.06.15 | ₩74,790 | ₩74,790 | ₩73,864 | ₩73,864 | -1.24% | 1.6천 |
|---|
| 2026.06.12 | ₩73,370 | ₩74,065 | ₩73,370 | ₩73,861 | +0.67% | 2.3천 |
|---|
| 2026.06.11 | ₩72,221 | ₩73,177 | ₩71,806 | ₩73,177 | +1.32% | 2.3천 |
|---|
| 2026.06.10 | ₩71,947 | ₩72,515 | ₩71,049 | ₩71,049 | -1.25% | 1.8천 |
|---|
| 2026.06.09 | ₩72,020 | ₩72,020 | ₩71,285 | ₩71,968 | -0.07% | 1천 |
|---|
| 2026.06.08 | ₩71,860 | ₩72,154 | ₩71,780 | ₩71,780 | -0.11% | 2.8천 |
|---|
| 2026.06.05 | ₩72,449 | ₩72,582 | ₩71,480 | ₩71,480 | -1.34% | 900 |
|---|
| 2026.06.04 | ₩72,582 | ₩73,437 | ₩72,582 | ₩73,370 | +1.09% | 1천 |
|---|
| 2026.06.03 | ₩73,342 | ₩73,342 | ₩73,342 | ₩73,342 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩73,110 | ₩73,223 | ₩72,927 | ₩73,193 | +0.11% | 1.8천 |
|---|
| 2026.06.01 | ₩71,605 | ₩71,967 | ₩71,605 | ₩71,864 | +0.36% | 1.2천 |
|---|
| 2026.05.29 | ₩72,408 | ₩72,408 | ₩72,114 | ₩72,187 | -0.30% | 2.2천 |
|---|
| 2026.05.28 | ₩71,619 | ₩72,448 | ₩71,619 | ₩72,328 | +0.99% | 2.2천 |
|---|
| 2026.05.27 | ₩72,101 | ₩72,395 | ₩72,101 | ₩72,223 | +0.17% | 2천 |
|---|
| 2026.05.26 | ₩72,020 | ₩72,341 | ₩71,994 | ₩72,341 | +0.45% | 6.2천 |
|---|
| 2026.05.22 | ₩71,018 | ₩71,119 | ₩70,837 | ₩71,119 | +0.14% | 3.4천 |
|---|
| 2026.05.21 | ₩70,095 | ₩70,497 | ₩70,095 | ₩70,497 | +0.57% | 1.1천 |
|---|
| 2026.05.20 | ₩70,029 | ₩70,293 | ₩70,029 | ₩70,293 | +0.38% | 1.6천 |
|---|
| 2026.05.19 | ₩68,465 | ₩69,066 | ₩68,324 | ₩68,826 | +0.53% | 1.7천 |
|---|
| 2026.05.18 | ₩69,989 | ₩69,989 | ₩69,534 | ₩69,534 | -0.65% | 1.1천 |
|---|
| 2026.05.15 | ₩70,136 | ₩70,136 | ₩69,948 | ₩69,951 | -0.26% | 1천 |
|---|
| 2026.05.14 | ₩71,405 | ₩71,740 | ₩71,352 | ₩71,579 | +0.24% | 5천 |
|---|
| 2026.05.13 | ₩71,205 | ₩71,365 | ₩70,791 | ₩71,192 | -0.02% | 1.4만 |
|---|
| 2026.05.12 | ₩70,343 | ₩70,951 | ₩69,842 | ₩70,951 | +0.86% | 14.7만 |
|---|
| 2026.05.11 | ₩71,299 | ₩71,539 | ₩71,058 | ₩71,241 | -0.08% | 8.5만 |
|---|
| 2026.05.08 | ₩71,526 | ₩71,526 | ₩71,018 | ₩71,151 | -0.52% | 1.6만 |
|---|
| 2026.05.07 | ₩72,502 | ₩72,502 | ₩70,833 | ₩70,833 | -2.30% | 3.3천 |
|---|
| 2026.05.06 | ₩71,900 | ₩72,408 | ₩71,740 | ₩72,408 | +0.71% | 2.3천 |
|---|
| 2026.05.05 | ₩70,630 | ₩70,998 | ₩70,630 | ₩70,791 | +0.23% | 2천 |
|---|
| 2026.05.04 | ₩69,511 | ₩69,748 | ₩69,511 | ₩69,728 | +0.31% | 400 |
|---|
| 2026.05.01 | ₩69,989 | ₩70,098 | ₩69,989 | ₩70,098 | +0.16% | 1만 |
|---|
| 2026.04.30 | ₩69,414 | ₩70,309 | ₩69,414 | ₩70,216 | +1.16% | 6.5천 |
|---|
| 2026.04.29 | ₩68,946 | ₩68,946 | ₩68,669 | ₩68,669 | -0.40% | 700 |
|---|
| 2026.04.28 | ₩68,759 | ₩68,967 | ₩68,759 | ₩68,967 | +0.30% | 1.6천 |
|---|
| 2026.04.27 | ₩69,507 | ₩69,906 | ₩69,507 | ₩69,906 | +0.57% | 4.2천 |
|---|
| 2026.04.24 | ₩69,761 | ₩69,948 | ₩69,721 | ₩69,721 | -0.06% | 2.1천 |
|---|
| 2026.04.23 | ₩69,467 | ₩69,674 | ₩69,454 | ₩69,621 | +0.22% | 1.5천 |
|---|
| 2026.04.22 | ₩68,999 | ₩69,021 | ₩68,986 | ₩69,021 | +0.03% | 800 |
|---|
| 2026.04.21 | ₩69,267 | ₩69,347 | ₩69,013 | ₩69,066 | -0.29% | 1.1만 |
|---|
| 2026.04.20 | ₩69,347 | ₩69,507 | ₩69,200 | ₩69,370 | +0.03% | 8.2천 |
|---|
| 2026.04.17 | ₩69,106 | ₩69,176 | ₩69,040 | ₩69,176 | +0.10% | 1.6천 |
|---|
| 2026.04.16 | ₩68,104 | ₩68,104 | ₩67,910 | ₩68,010 | -0.14% | 1.1천 |
|---|
| 2026.04.15 | ₩68,211 | ₩68,304 | ₩68,124 | ₩68,124 | -0.13% | 1.6천 |
|---|
| 2026.04.14 | ₩68,665 | ₩68,665 | ₩68,536 | ₩68,536 | -0.19% | 600 |
|---|
| 2026.04.13 | ₩67,636 | ₩68,466 | ₩67,624 | ₩68,466 | +1.23% | 2.8천 |
|---|
| 2026.04.10 | ₩67,623 | ₩67,810 | ₩67,623 | ₩67,810 | +0.28% | 700 |
|---|
| 2026.04.09 | ₩67,248 | ₩67,957 | ₩67,248 | ₩67,672 | +0.63% | 2.4천 |
|---|
| 2026.04.08 | ₩67,208 | ₩67,476 | ₩66,941 | ₩67,302 | +0.14% | 2.6천 |
|---|
| 2026.04.07 | ₩65,110 | ₩65,512 | ₩65,110 | ₩65,512 | +0.62% | 800 |
|---|
| 2026.04.06 | ₩65,110 | ₩65,329 | ₩64,816 | ₩65,329 | +0.34% | 1.8천 |
|---|
| 2026.04.02 | ₩63,372 | ₩65,074 | ₩63,372 | ₩65,074 | +2.69% | 2.5천 |
|---|
| 2026.04.01 | ₩64,989 | ₩65,591 | ₩64,936 | ₩64,936 | -0.08% | 6.8천 |
|---|
| 2026.03.31 | ₩62,797 | ₩63,974 | ₩62,797 | ₩63,974 | +1.87% | 1천 |
|---|
| 2026.03.30 | ₩62,009 | ₩62,009 | ₩61,367 | ₩61,447 | -0.91% | 1.9천 |
|---|
| 2026.03.27 | ₩63,428 | ₩63,428 | ₩62,851 | ₩63,011 | -0.66% | 1.3만 |
|---|
| 2026.03.26 | ₩65,056 | ₩65,056 | ₩64,113 | ₩64,113 | -1.45% | 500 |
|---|
| 2026.03.25 | ₩66,139 | ₩66,139 | ₩65,938 | ₩65,938 | -0.30% | 700 |
|---|
| 2026.03.24 | ₩63,907 | ₩65,193 | ₩63,907 | ₩65,193 | +2.01% | 600 |
|---|
| 2026.03.23 | ₩64,401 | ₩65,618 | ₩64,401 | ₩64,670 | +0.42% | 900 |
|---|
| 2026.03.20 | ₩65,110 | ₩65,110 | ₩62,717 | ₩63,131 | -3.04% | 4.4천 |
|---|
| 2026.03.19 | ₩64,134 | ₩65,404 | ₩64,134 | ₩65,278 | +1.78% | 1.1천 |
|---|
| 2026.03.18 | ₩64,789 | ₩65,404 | ₩64,642 | ₩64,642 | -0.23% | 3.7천 |
|---|
| 2026.03.17 | ₩64,415 | ₩64,669 | ₩64,415 | ₩64,642 | +0.35% | 900 |
|---|
| 2026.03.16 | ₩64,187 | ₩64,401 | ₩64,122 | ₩64,122 | -0.10% | 1.1천 |
|---|
| 2026.03.13 | ₩64,027 | ₩64,027 | ₩63,316 | ₩63,316 | -1.11% | 400 |
|---|
| 2026.03.12 | ₩63,626 | ₩64,121 | ₩63,490 | ₩63,490 | -0.21% | 300 |
|---|
| 2026.03.11 | ₩64,682 | ₩65,163 | ₩64,682 | ₩65,083 | +0.62% | 1.4천 |
|---|
| 2026.03.10 | ₩65,725 | ₩66,339 | ₩65,218 | ₩65,218 | -0.77% | 2.6천 |
|---|
| 2026.03.09 | ₩64,027 | ₩65,425 | ₩64,027 | ₩65,425 | +2.18% | 1.2천 |
|---|
| 2026.03.06 | ₩64,602 | ₩64,602 | ₩64,027 | ₩64,054 | -0.85% | 2.8천 |
|---|
| 2026.03.05 | ₩65,965 | ₩65,965 | ₩64,829 | ₩65,717 | -0.38% | 1.5천 |
|---|
| 2026.03.04 | ₩66,834 | ₩66,874 | ₩66,794 | ₩66,874 | +0.06% | 3.5천 |
|---|
| 2026.03.03 | ₩66,553 | ₩66,791 | ₩65,698 | ₩66,791 | +0.36% | 1.7천 |
|---|
| 2026.03.02 | ₩67,903 | ₩68,050 | ₩67,903 | ₩68,050 | +0.22% | 500 |
|---|
| 2026.02.27 | ₩67,395 | ₩67,411 | ₩67,395 | ₩67,411 | +0.02% | 500 |
|---|
| 2026.02.26 | ₩67,743 | ₩68,167 | ₩67,743 | ₩68,167 | +0.63% | 1.2천 |
|---|
| 2026.02.25 | ₩67,421 | ₩67,743 | ₩67,421 | ₩67,743 | +0.48% | 900 |
|---|
| 2026.02.24 | ₩67,235 | ₩67,710 | ₩67,235 | ₩67,583 | +0.52% | 1.6천 |
|---|
| 2026.02.23 | ₩67,061 | ₩67,075 | ₩67,061 | ₩67,075 | +0.02% | 1.1천 |
|---|
| 2026.02.20 | ₩68,485 | ₩68,485 | ₩68,104 | ₩68,391 | -0.14% | 3.6천 |
|---|
| 2026.02.19 | ₩67,703 | ₩67,855 | ₩67,516 | ₩67,855 | +0.23% | 3.4천 |
|---|
| 2026.02.18 | ₩68,050 | ₩68,050 | ₩67,716 | ₩67,863 | -0.27% | 2.8천 |
|---|
| 2026.02.17 | ₩67,235 | ₩67,603 | ₩67,235 | ₩67,603 | +0.55% | 800 |
|---|
| 2026.02.13 | ₩66,861 | ₩67,381 | ₩66,767 | ₩67,381 | +0.78% | 1.9천 |
|---|
| 2026.02.12 | ₩67,088 | ₩67,088 | ₩66,904 | ₩66,904 | -0.27% | 900 |
|---|
| 2026.02.11 | ₩67,525 | ₩67,525 | ₩67,525 | ₩67,525 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩67,823 | ₩67,823 | ₩67,529 | ₩67,727 | -0.14% | 2.7천 |
|---|
| 2026.02.09 | ₩68,211 | ₩68,211 | ₩67,873 | ₩67,873 | -0.50% | 1.3천 |
|---|
| 2026.02.06 | ₩66,700 | ₩68,082 | ₩66,700 | ₩68,082 | +2.07% | 500 |
|---|
| 2026.02.05 | ₩65,537 | ₩65,885 | ₩65,537 | ₩65,829 | +0.44% | 900 |
|---|
| 2026.02.04 | ₩65,965 | ₩66,219 | ₩65,430 | ₩66,072 | +0.16% | 4.2천 |
|---|
| 2026.02.03 | ₩65,905 | ₩65,905 | ₩64,949 | ₩65,718 | -0.28% | 3.4천 |
|---|
| 2026.02.02 | ₩65,725 | ₩65,805 | ₩65,524 | ₩65,531 | -0.29% | 1.3천 |
|---|
| 2026.01.30 | ₩64,485 | ₩65,029 | ₩64,485 | ₩64,825 | +0.53% | 1.2천 |
|---|
| 2026.01.29 | ₩65,618 | ₩65,618 | ₩64,896 | ₩65,404 | -0.33% | 5.2천 |
|---|
| 2026.01.28 | ₩65,738 | ₩65,869 | ₩65,578 | ₩65,672 | -0.10% | 3.5천 |
|---|
| 2026.01.27 | ₩65,527 | ₩65,791 | ₩65,527 | ₩65,791 | +0.40% | 1.6천 |
|---|
| 2026.01.26 | ₩65,396 | ₩65,548 | ₩65,396 | ₩65,484 | +0.13% | 3.8천 |
|---|
| 2026.01.23 | ₩65,818 | ₩65,869 | ₩65,818 | ₩65,869 | +0.08% | 500 |
|---|
| 2026.01.22 | ₩67,056 | ₩67,056 | ₩66,607 | ₩66,620 | -0.65% | 3천 |
|---|
| 2026.01.21 | ₩65,671 | ₩66,446 | ₩65,671 | ₩66,446 | +1.18% | 5.5천 |
|---|
| 2026.01.20 | ₩64,722 | ₩65,497 | ₩64,722 | ₩65,016 | +0.45% | 6.3천 |
|---|
| 2026.01.16 | ₩66,540 | ₩66,540 | ₩65,925 | ₩65,928 | -0.92% | 2.2천 |
|---|
| 2026.01.15 | ₩66,633 | ₩66,633 | ₩66,433 | ₩66,433 | -0.30% | 1.8천 |
|---|
| 2026.01.14 | ₩65,751 | ₩65,992 | ₩65,751 | ₩65,944 | +0.29% | 1.6천 |
|---|
| 2026.01.13 | ₩66,246 | ₩66,246 | ₩65,805 | ₩65,938 | -0.46% | 4.5천 |
|---|
| 2026.01.12 | ₩65,551 | ₩65,979 | ₩65,551 | ₩65,870 | +0.49% | 5.1천 |
|---|
| 2026.01.09 | ₩65,912 | ₩66,151 | ₩65,858 | ₩66,151 | +0.36% | 2.6천 |
|---|
| 2026.01.08 | ₩64,896 | ₩65,845 | ₩64,896 | ₩65,578 | +1.05% | 8.6천 |
|---|
| 2026.01.07 | ₩65,364 | ₩65,364 | ₩64,722 | ₩64,892 | -0.72% | 6천 |
|---|
| 2026.01.06 | ₩64,268 | ₩65,644 | ₩64,268 | ₩65,604 | +2.08% | 2.3만 |
|---|
| 2026.01.05 | ₩63,960 | ₩64,588 | ₩63,960 | ₩64,468 | +0.79% | 5.6천 |
|---|
| 2026.01.02 | ₩62,650 | ₩63,639 | ₩62,650 | ₩63,542 | +1.42% | 5.2천 |
|---|
| 2025.12.31 | ₩62,704 | ₩62,704 | ₩62,288 | ₩62,288 | -0.66% | 200 |
|---|
| 2025.12.30 | ₩63,118 | ₩63,185 | ₩62,864 | ₩62,864 | -0.40% | 8.4천 |
|---|
| 2025.12.29 | ₩63,559 | ₩63,686 | ₩63,482 | ₩63,651 | +0.15% | 1.7천 |
|---|
| 2025.12.26 | ₩63,920 | ₩64,214 | ₩63,920 | ₩64,190 | +0.42% | 700 |
|---|
| 2025.12.24 | ₩64,113 | ₩64,365 | ₩64,113 | ₩64,257 | +0.23% | 3.5천 |
|---|
| 2025.12.23 | ₩63,975 | ₩64,118 | ₩63,975 | ₩64,118 | +0.22% | 1.2만 |
|---|
| 2025.12.22 | ₩64,107 | ₩64,575 | ₩64,107 | ₩64,338 | +0.36% | 7.9천 |
|---|
| 2025.12.19 | ₩63,412 | ₩63,412 | ₩63,401 | ₩63,401 | -0.02% | 700 |
|---|
| 2025.12.18 | ₩62,289 | ₩62,410 | ₩62,222 | ₩62,359 | +0.11% | 3.2천 |
|---|
| 2025.12.17 | ₩62,650 | ₩62,650 | ₩61,634 | ₩61,634 | -1.62% | 4.9천 |
|---|
| 2025.12.16 | ₩62,837 | ₩62,837 | ₩62,222 | ₩62,557 | -0.45% | 2.9천 |
|---|
| 2025.12.15 | ₩64,000 | ₩64,000 | ₩63,038 | ₩63,038 | -1.50% | 1.4천 |
|---|
| 2025.12.12 | ₩64,735 | ₩64,735 | ₩63,365 | ₩63,365 | -2.12% | 1.7천 |
|---|
| 2025.12.11 | ₩64,441 | ₩65,009 | ₩64,400 | ₩65,009 | +0.88% | 1.6천 |
|---|
| 2025.12.10 | ₩63,479 | ₩64,628 | ₩63,479 | ₩64,420 | +1.48% | 1.5천 |
|---|
| 2025.12.09 | ₩63,452 | ₩63,574 | ₩63,290 | ₩63,290 | -0.25% | 2.2천 |
|---|
| 2025.12.08 | ₩63,131 | ₩63,238 | ₩63,065 | ₩63,105 | -0.04% | 3.4천 |
|---|
| 2025.12.05 | ₩63,492 | ₩63,793 | ₩63,312 | ₩63,312 | -0.28% | 4.7천 |
|---|
| 2025.12.04 | ₩62,717 | ₩63,196 | ₩62,503 | ₩63,188 | +0.75% | 2천 |
|---|
| 2025.12.03 | ₩62,463 | ₩62,757 | ₩62,450 | ₩62,717 | +0.41% | 3.2천 |
|---|
| 2025.12.02 | ₩62,690 | ₩62,864 | ₩62,156 | ₩62,476 | -0.34% | 4.1천 |
|---|
| 2025.12.01 | ₩62,263 | ₩62,971 | ₩62,263 | ₩62,424 | +0.26% | 4.1천 |
|---|
| 2025.11.28 | ₩62,316 | ₩62,944 | ₩62,316 | ₩62,865 | +0.88% | 3.6천 |
|---|
| 2025.11.26 | ₩62,009 | ₩62,637 | ₩62,009 | ₩62,214 | +0.33% | 8.1천 |
|---|
| 2025.11.25 | ₩60,846 | ₩61,514 | ₩60,846 | ₩61,501 | +1.08% | 9.3천 |
|---|
| 2025.11.24 | ₩59,509 | ₩60,258 | ₩59,509 | ₩60,258 | +1.26% | 4.9천 |
|---|
| 2025.11.21 | ₩57,825 | ₩59,034 | ₩57,825 | ₩59,034 | +2.09% | 900 |
|---|
| 2025.11.20 | ₩59,830 | ₩60,151 | ₩57,183 | ₩57,203 | -4.39% | 5.5천 |
|---|
| 2025.11.19 | ₩58,760 | ₩59,055 | ₩58,587 | ₩58,998 | +0.40% | 3.8천 |
|---|
| 2025.11.18 | ₩58,921 | ₩58,921 | ₩58,734 | ₩58,772 | -0.25% | 2.9천 |
|---|
| 2025.11.17 | ₩59,629 | ₩59,750 | ₩58,413 | ₩58,715 | -1.53% | 9.6천 |
|---|
| 2025.11.14 | ₩59,362 | ₩60,405 | ₩59,362 | ₩59,736 | +0.63% | 8.1천 |
|---|
| 2025.11.13 | ₩60,699 | ₩60,699 | ₩59,496 | ₩59,804 | -1.47% | 1.5천 |
|---|
| 2025.11.12 | ₩62,236 | ₩62,236 | ₩61,701 | ₩61,712 | -0.84% | 700 |
|---|
| 2025.11.11 | ₩61,541 | ₩61,701 | ₩61,420 | ₩61,522 | -0.03% | 3.9천 |
|---|
| 2025.11.10 | ₩61,394 | ₩62,116 | ₩61,394 | ₩61,943 | +0.89% | 4.2천 |
|---|
| 2025.11.07 | ₩60,151 | ₩61,019 | ₩59,669 | ₩61,003 | +1.42% | 5.1천 |
|---|
| 2025.11.06 | ₩61,581 | ₩61,581 | ₩60,645 | ₩60,899 | -1.11% | 2.6천 |
|---|
| 2025.11.05 | ₩61,674 | ₩62,583 | ₩61,674 | ₩62,204 | +0.86% | 7.9천 |
|---|
| 2025.11.04 | ₩60,782 | ₩61,090 | ₩60,782 | ₩61,090 | +0.51% | 5.9천 |
|---|
| 2025.11.03 | ₩60,986 | ₩61,140 | ₩60,899 | ₩61,140 | +0.25% | 1.6천 |
|---|
| 2025.10.31 | ₩60,846 | ₩61,195 | ₩60,846 | ₩61,195 | +0.57% | 3.2천 |
|---|
| 2025.10.30 | ₩61,474 | ₩61,666 | ₩61,126 | ₩61,126 | -0.57% | 1.5천 |
|---|
| 2025.10.29 | ₩62,049 | ₩62,303 | ₩61,374 | ₩61,535 | -0.83% | 2.4천 |
|---|
| 2025.10.28 | ₩62,463 | ₩62,503 | ₩62,263 | ₩62,263 | -0.32% | 2천 |
|---|
| 2025.10.27 | ₩62,877 | ₩62,918 | ₩62,877 | ₩62,912 | +0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩63,051 | ₩63,051 | ₩62,877 | ₩62,891 | -0.25% | 3.9천 |
|---|
| 2025.10.23 | ₩62,463 | ₩62,650 | ₩62,230 | ₩62,593 | +0.21% | 2.5천 |
|---|
| 2025.10.22 | ₩62,416 | ₩62,503 | ₩62,122 | ₩62,243 | -0.28% | 3.6천 |
|---|
| 2025.10.21 | ₩62,832 | ₩62,832 | ₩62,709 | ₩62,709 | -0.20% | 800 |
|---|
| 2025.10.20 | ₩62,450 | ₩62,597 | ₩62,289 | ₩62,570 | +0.19% | 2.6천 |
|---|
| 2025.10.17 | ₩62,102 | ₩62,102 | ₩61,768 | ₩62,049 | -0.09% | 3.3천 |
|---|
| 2025.10.16 | ₩62,503 | ₩62,530 | ₩61,821 | ₩61,927 | -0.92% | 3.4천 |
|---|
| 2025.10.15 | ₩62,797 | ₩62,797 | ₩62,316 | ₩62,464 | -0.53% | 4.5천 |
|---|
| 2025.10.14 | ₩62,236 | ₩62,539 | ₩62,236 | ₩62,376 | +0.23% | 2.1천 |
|---|
| 2025.10.13 | ₩61,668 | ₩61,883 | ₩61,668 | ₩61,883 | +0.35% | 2.7천 |
|---|
| 2025.10.10 | ₩62,263 | ₩62,263 | ₩61,201 | ₩61,201 | -1.70% | 1.6천 |
|---|