시장 데이터를 불러오는 중
전체 종목
Pacer PE/VC ETF 과거 주가
Pacer PE/VC ETF · PEVC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer PE/VC ETF · PEVC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,051 | ₩44,051 | ₩44,051 | ₩44,051 | 0.00% | 100 |
| 2026.10.08 | ₩43,410 | ₩43,410 | ₩43,410 | ₩43,410 | 0.00% | 100 |
| 2026.10.07 | ₩43,780 | ₩43,800 | ₩43,780 | ₩43,800 | +0.05% | 400 |
| 2026.10.06 | ₩44,437 | ₩44,437 | ₩44,437 | ₩44,437 | 0.00% | 300 |
| 2026.10.05 | ₩43,632 | ₩43,632 | ₩43,632 | ₩43,632 | 0.00% | 100 |
| 2026.10.02 | ₩43,064 | ₩43,064 | ₩43,064 | ₩43,064 | 0.00% | 100 |
| 2026.10.01 | ₩42,635 | ₩42,635 | ₩42,635 | ₩42,635 | 0.00% | 100 |
| 2026.09.30 | ₩42,547 | ₩42,547 | ₩42,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,547 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩42,386 | ₩42,606 | ₩42,386 | ₩42,606 | +0.52% | 3.7천 |
|---|
| 2026.09.28 | ₩42,614 | ₩42,614 | ₩42,614 | ₩42,614 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩43,194 | ₩43,194 | ₩43,194 | ₩43,194 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,016 | ₩43,198 | ₩43,016 | ₩43,198 | +0.42% | 100 |
|---|
| 2026.09.23 | ₩43,138 | ₩43,138 | ₩43,138 | ₩43,138 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,362 | ₩43,362 | ₩43,362 | ₩43,362 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,271 | ₩43,430 | ₩43,271 | ₩43,430 | +0.37% | 300 |
|---|
| 2026.09.18 | ₩41,984 | ₩42,140 | ₩41,984 | ₩42,140 | +0.37% | 100 |
|---|
| 2026.09.17 | ₩42,346 | ₩42,346 | ₩42,305 | ₩42,339 | -0.02% | 200 |
|---|
| 2026.09.16 | ₩42,225 | ₩42,252 | ₩41,699 | ₩41,699 | -1.24% | 1.3천 |
|---|
| 2026.09.15 | ₩42,008 | ₩42,008 | ₩42,008 | ₩42,008 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,429 | ₩42,429 | ₩42,429 | ₩42,429 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩42,064 | ₩42,064 | ₩42,064 | ₩42,064 | 0.00% | 400 |
|---|
| 2026.09.10 | ₩41,635 | ₩41,635 | ₩41,635 | ₩41,635 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩42,091 | ₩42,091 | ₩42,088 | ₩42,088 | -0.01% | 100 |
|---|
| 2026.09.08 | ₩42,267 | ₩42,267 | ₩42,267 | ₩42,267 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩42,666 | ₩42,666 | ₩42,666 | ₩42,666 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,067 | ₩43,067 | ₩43,067 | ₩43,067 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,144 | ₩42,153 | ₩42,144 | ₩42,153 | +0.02% | 100 |
|---|
| 2026.09.01 | ₩42,122 | ₩42,122 | ₩42,122 | ₩42,122 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,734 | ₩42,975 | ₩42,734 | ₩42,975 | +0.56% | 300 |
|---|
| 2026.08.28 | ₩43,070 | ₩43,070 | ₩43,070 | ₩43,070 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,145 | ₩43,145 | ₩43,145 | ₩43,145 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,336 | ₩42,336 | ₩42,336 | ₩42,336 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,297 | ₩42,297 | ₩42,297 | ₩42,297 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,104 | ₩42,104 | ₩42,104 | ₩42,104 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,077 | ₩42,336 | ₩42,077 | ₩42,336 | +0.62% | 100 |
|---|
| 2026.08.20 | ₩41,847 | ₩41,847 | ₩41,847 | ₩41,847 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,295 | ₩42,295 | ₩42,295 | ₩42,295 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,256 | ₩42,256 | ₩42,256 | ₩42,256 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,976 | ₩42,976 | ₩42,716 | ₩42,716 | -0.61% | 100 |
|---|
| 2026.08.14 | ₩43,257 | ₩43,257 | ₩43,184 | ₩43,184 | -0.17% | 100 |
|---|
| 2026.08.13 | ₩43,512 | ₩43,512 | ₩43,485 | ₩43,485 | -0.06% | 800 |
|---|
| 2026.08.12 | ₩42,949 | ₩42,949 | ₩42,867 | ₩42,867 | -0.19% | 400 |
|---|
| 2026.08.11 | ₩42,854 | ₩42,854 | ₩42,854 | ₩42,854 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,137 | ₩43,137 | ₩43,090 | ₩43,090 | -0.11% | 400 |
|---|
| 2026.08.07 | ₩42,574 | ₩42,846 | ₩42,574 | ₩42,846 | +0.64% | 100 |
|---|
| 2026.08.06 | ₩42,359 | ₩42,359 | ₩42,254 | ₩42,254 | -0.25% | 100 |
|---|
| 2026.08.05 | ₩42,962 | ₩43,016 | ₩42,566 | ₩42,566 | -0.92% | 200 |
|---|
| 2026.08.04 | ₩42,091 | ₩42,730 | ₩42,091 | ₩42,730 | +1.52% | 200 |
|---|
| 2026.08.03 | ₩41,139 | ₩41,139 | ₩41,139 | ₩41,139 | 0.00% | 600 |
|---|
| 2026.07.31 | ₩40,366 | ₩40,366 | ₩40,366 | ₩40,366 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,837 | ₩39,837 | ₩39,837 | ₩39,837 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩39,764 | ₩39,764 | ₩38,853 | ₩38,853 | -2.29% | 100 |
|---|
| 2026.07.28 | ₩39,982 | ₩39,982 | ₩39,982 | ₩39,982 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩39,728 | ₩39,728 | ₩39,728 | ₩39,728 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,582 | ₩39,582 | ₩39,582 | ₩39,582 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩39,530 | ₩39,530 | ₩39,530 | ₩39,530 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩40,277 | ₩40,277 | ₩40,277 | ₩40,277 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,106 | ₩40,303 | ₩40,106 | ₩40,303 | +0.49% | 100 |
|---|
| 2026.07.20 | ₩39,822 | ₩39,822 | ₩39,822 | ₩39,822 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,294 | ₩40,294 | ₩40,039 | ₩40,039 | -0.63% | 400 |
|---|
| 2026.07.16 | ₩40,750 | ₩40,750 | ₩40,549 | ₩40,551 | -0.49% | 300 |
|---|
| 2026.07.15 | ₩40,911 | ₩40,911 | ₩40,844 | ₩40,844 | -0.16% | 100 |
|---|
| 2026.07.14 | ₩40,656 | ₩40,750 | ₩40,656 | ₩40,714 | +0.14% | 3.3천 |
|---|
| 2026.07.13 | ₩40,683 | ₩40,683 | ₩40,615 | ₩40,615 | -0.17% | 1.7천 |
|---|
| 2026.07.10 | ₩40,750 | ₩40,964 | ₩40,750 | ₩40,964 | +0.53% | 200 |
|---|
| 2026.07.09 | ₩40,656 | ₩40,656 | ₩40,656 | ₩40,656 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩40,265 | ₩40,265 | ₩40,265 | ₩40,265 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩40,608 | ₩40,608 | ₩40,608 | ₩40,608 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,881 | ₩40,881 | ₩40,881 | ₩40,881 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩40,384 | ₩40,384 | ₩40,384 | ₩40,384 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,374 | ₩40,374 | ₩40,374 | ₩40,374 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩39,865 | ₩39,916 | ₩39,865 | ₩39,916 | +0.13% | 300 |
|---|
| 2026.06.29 | ₩39,634 | ₩39,634 | ₩39,634 | ₩39,634 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩38,930 | ₩38,930 | ₩38,930 | ₩38,930 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩38,409 | ₩38,409 | ₩38,409 | ₩38,409 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩38,558 | ₩38,558 | ₩38,558 | ₩38,558 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩38,940 | ₩38,965 | ₩38,752 | ₩38,752 | -0.48% | 400 |
|---|
| 2026.06.22 | ₩39,117 | ₩39,117 | ₩39,117 | ₩39,117 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩39,355 | ₩39,567 | ₩39,355 | ₩39,567 | +0.54% | 200 |
|---|
| 2026.06.17 | ₩39,274 | ₩39,274 | ₩39,274 | ₩39,274 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩40,113 | ₩40,113 | ₩40,113 | ₩40,113 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩40,224 | ₩40,224 | ₩40,224 | ₩40,224 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩39,306 | ₩39,306 | ₩39,306 | ₩39,306 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩38,953 | ₩39,136 | ₩38,953 | ₩39,136 | +0.47% | 300 |
|---|
| 2026.06.10 | ₩39,396 | ₩39,396 | ₩38,571 | ₩38,571 | -2.09% | 100 |
|---|
| 2026.06.09 | ₩39,771 | ₩39,771 | ₩38,470 | ₩39,342 | -1.08% | 2천 |
|---|
| 2026.06.08 | ₩39,825 | ₩39,825 | ₩39,673 | ₩39,673 | -0.38% | 600 |
|---|
| 2026.06.05 | ₩39,716 | ₩39,716 | ₩39,716 | ₩39,716 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,139 | ₩41,139 | ₩41,139 | ₩41,139 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩40,884 | ₩40,956 | ₩40,884 | ₩40,956 | +0.18% | 300 |
|---|
| 2026.06.02 | ₩41,801 | ₩41,801 | ₩41,801 | ₩41,801 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩42,127 | ₩42,127 | ₩42,127 | ₩42,127 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩41,622 | ₩41,793 | ₩41,622 | ₩41,793 | +0.41% | 500 |
|---|
| 2026.05.28 | ₩41,125 | ₩41,180 | ₩41,125 | ₩41,180 | +0.13% | 400 |
|---|
| 2026.05.27 | ₩40,804 | ₩40,804 | ₩40,755 | ₩40,755 | -0.12% | 100 |
|---|
| 2026.05.26 | ₩40,747 | ₩40,747 | ₩40,747 | ₩40,747 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,507 | ₩40,507 | ₩40,507 | ₩40,507 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,159 | ₩40,159 | ₩40,159 | ₩40,159 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,925 | ₩39,925 | ₩39,925 | ₩39,925 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,299 | ₩39,299 | ₩39,299 | ₩39,299 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,463 | ₩39,763 | ₩39,463 | ₩39,763 | +0.76% | 200 |
|---|
| 2026.05.15 | ₩39,675 | ₩39,675 | ₩39,675 | ₩39,675 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,959 | ₩40,281 | ₩39,945 | ₩40,235 | +0.69% | 500 |
|---|
| 2026.05.13 | ₩39,476 | ₩39,731 | ₩39,476 | ₩39,731 | +0.65% | 1.6천 |
|---|
| 2026.05.12 | ₩39,463 | ₩39,644 | ₩39,262 | ₩39,644 | +0.46% | 2.2천 |
|---|
| 2026.05.11 | ₩39,583 | ₩39,785 | ₩39,530 | ₩39,785 | +0.51% | 7.4천 |
|---|
| 2026.05.08 | ₩39,476 | ₩39,508 | ₩39,476 | ₩39,508 | +0.08% | 800 |
|---|
| 2026.05.07 | ₩39,530 | ₩39,530 | ₩39,414 | ₩39,414 | -0.29% | 200 |
|---|
| 2026.05.06 | ₩39,275 | ₩39,410 | ₩39,275 | ₩39,410 | +0.34% | 200 |
|---|
| 2026.05.05 | ₩38,611 | ₩38,764 | ₩38,611 | ₩38,764 | +0.40% | 200 |
|---|
| 2026.05.04 | ₩38,672 | ₩38,806 | ₩38,477 | ₩38,477 | -0.50% | 400 |
|---|
| 2026.05.01 | ₩38,802 | ₩38,802 | ₩38,718 | ₩38,718 | -0.21% | 300 |
|---|
| 2026.04.30 | ₩37,961 | ₩38,491 | ₩37,961 | ₩38,481 | +1.37% | 900 |
|---|
| 2026.04.29 | ₩38,028 | ₩38,171 | ₩38,015 | ₩38,171 | +0.38% | 900 |
|---|
| 2026.04.28 | ₩38,130 | ₩38,130 | ₩38,130 | ₩38,130 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩38,402 | ₩38,402 | ₩38,402 | ₩38,402 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩38,055 | ₩38,469 | ₩38,055 | ₩38,469 | +1.09% | 1.1천 |
|---|
| 2026.04.23 | ₩38,189 | ₩38,189 | ₩37,639 | ₩38,108 | -0.21% | 700 |
|---|
| 2026.04.22 | ₩38,685 | ₩38,772 | ₩38,631 | ₩38,772 | +0.23% | 2.9천 |
|---|
| 2026.04.21 | ₩38,256 | ₩38,256 | ₩38,218 | ₩38,218 | -0.10% | 200 |
|---|
| 2026.04.20 | ₩38,310 | ₩38,410 | ₩38,310 | ₩38,410 | +0.26% | 600 |
|---|
| 2026.04.17 | ₩38,559 | ₩38,559 | ₩38,559 | ₩38,559 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩37,894 | ₩38,068 | ₩37,894 | ₩38,028 | +0.35% | 1.1천 |
|---|
| 2026.04.15 | ₩37,693 | ₩37,909 | ₩37,693 | ₩37,909 | +0.57% | 900 |
|---|
| 2026.04.14 | ₩37,290 | ₩37,333 | ₩37,250 | ₩37,333 | +0.12% | 1천 |
|---|
| 2026.04.13 | ₩36,271 | ₩36,817 | ₩36,271 | ₩36,817 | +1.50% | 800 |
|---|
| 2026.04.10 | ₩36,030 | ₩36,084 | ₩36,030 | ₩36,084 | +0.15% | 700 |
|---|
| 2026.04.09 | ₩36,385 | ₩36,385 | ₩36,385 | ₩36,385 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩36,285 | ₩36,285 | ₩36,285 | ₩36,285 | 0.00% | 1천 |
|---|
| 2026.04.07 | ₩35,347 | ₩35,347 | ₩35,347 | ₩35,347 | 0.00% | 1천 |
|---|
| 2026.04.06 | ₩35,313 | ₩35,748 | ₩32,664 | ₩35,400 | +0.25% | 7.9만 |
|---|
| 2026.04.02 | ₩35,173 | ₩35,173 | ₩35,173 | ₩35,173 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩35,111 | ₩35,111 | ₩35,111 | ₩35,111 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩34,847 | ₩34,847 | ₩34,847 | ₩34,847 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,791 | ₩33,791 | ₩33,655 | ₩33,655 | -0.40% | 300 |
|---|
| 2026.03.27 | ₩34,126 | ₩34,126 | ₩33,748 | ₩33,748 | -1.11% | 500 |
|---|
| 2026.03.26 | ₩34,499 | ₩34,499 | ₩34,499 | ₩34,499 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩35,220 | ₩35,220 | ₩35,220 | ₩35,220 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩34,924 | ₩34,924 | ₩34,924 | ₩34,924 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩35,172 | ₩35,172 | ₩35,142 | ₩35,142 | -0.08% | 300 |
|---|
| 2026.03.20 | ₩34,481 | ₩34,481 | ₩34,481 | ₩34,481 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩34,944 | ₩35,212 | ₩34,944 | ₩35,081 | +0.39% | 600 |
|---|
| 2026.03.18 | ₩35,204 | ₩35,204 | ₩35,204 | ₩35,204 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩35,933 | ₩35,933 | ₩35,933 | ₩35,933 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,842 | ₩35,893 | ₩35,842 | ₩35,893 | +0.14% | 200 |
|---|
| 2026.03.13 | ₩35,950 | ₩35,950 | ₩35,421 | ₩35,421 | -1.47% | 500 |
|---|
| 2026.03.12 | ₩35,896 | ₩35,896 | ₩35,697 | ₩35,697 | -0.55% | 900 |
|---|
| 2026.03.11 | ₩36,204 | ₩36,399 | ₩36,204 | ₩36,399 | +0.54% | 200 |
|---|
| 2026.03.10 | ₩36,821 | ₩36,821 | ₩36,475 | ₩36,475 | -0.94% | 300 |
|---|
| 2026.03.09 | ₩36,581 | ₩36,581 | ₩36,581 | ₩36,581 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩36,446 | ₩36,446 | ₩36,312 | ₩36,312 | -0.37% | 200 |
|---|
| 2026.03.05 | ₩37,143 | ₩37,143 | ₩36,863 | ₩36,863 | -0.75% | 100 |
|---|
| 2026.03.04 | ₩37,451 | ₩37,451 | ₩37,402 | ₩37,402 | -0.13% | 100 |
|---|
| 2026.03.03 | ₩36,499 | ₩37,071 | ₩36,499 | ₩37,071 | +1.57% | 100 |
|---|
| 2026.03.02 | ₩37,492 | ₩37,610 | ₩37,492 | ₩37,610 | +0.31% | 200 |
|---|
| 2026.02.27 | ₩37,559 | ₩37,559 | ₩37,559 | ₩37,559 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩37,894 | ₩37,907 | ₩37,742 | ₩37,742 | -0.40% | 1.5천 |
|---|
| 2026.02.25 | ₩37,813 | ₩38,009 | ₩37,813 | ₩38,009 | +0.52% | 200 |
|---|
| 2026.02.24 | ₩37,197 | ₩37,510 | ₩37,197 | ₩37,510 | +0.84% | 300 |
|---|
| 2026.02.23 | ₩37,411 | ₩37,411 | ₩37,014 | ₩37,014 | -1.06% | 100 |
|---|
| 2026.02.20 | ₩37,746 | ₩37,815 | ₩37,746 | ₩37,815 | +0.18% | 100 |
|---|
| 2026.02.19 | ₩37,478 | ₩37,612 | ₩37,425 | ₩37,612 | +0.36% | 2.4천 |
|---|
| 2026.02.18 | ₩37,732 | ₩37,732 | ₩37,732 | ₩37,732 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩37,049 | ₩37,492 | ₩37,049 | ₩37,420 | +1.00% | 500 |
|---|
| 2026.02.13 | ₩37,518 | ₩37,518 | ₩37,371 | ₩37,371 | -0.39% | 100 |
|---|
| 2026.02.12 | ₩38,283 | ₩38,283 | ₩37,392 | ₩37,392 | -2.33% | 300 |
|---|
| 2026.02.11 | ₩38,182 | ₩38,284 | ₩38,182 | ₩38,284 | +0.27% | 400 |
|---|
| 2026.02.10 | ₩38,496 | ₩38,497 | ₩38,271 | ₩38,271 | -0.59% | 1.3천 |
|---|
| 2026.02.09 | ₩38,511 | ₩38,511 | ₩38,437 | ₩38,437 | -0.19% | 800 |
|---|
| 2026.02.06 | ₩38,206 | ₩38,206 | ₩38,206 | ₩38,206 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩36,995 | ₩37,237 | ₩36,928 | ₩37,038 | +0.12% | 1.1만 |
|---|
| 2026.02.04 | ₩38,149 | ₩38,149 | ₩37,752 | ₩37,752 | -1.04% | 100 |
|---|
| 2026.02.03 | ₩38,712 | ₩38,712 | ₩38,165 | ₩38,165 | -1.41% | 500 |
|---|
| 2026.02.02 | ₩38,568 | ₩38,568 | ₩38,568 | ₩38,568 | 0.00% | 400 |
|---|
| 2026.01.30 | ₩38,457 | ₩38,457 | ₩38,217 | ₩38,217 | -0.62% | 100 |
|---|
| 2026.01.29 | ₩38,497 | ₩38,497 | ₩38,488 | ₩38,488 | -0.02% | 200 |
|---|
| 2026.01.28 | ₩38,422 | ₩38,422 | ₩38,422 | ₩38,422 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩38,377 | ₩38,457 | ₩38,377 | ₩38,432 | +0.14% | 800 |
|---|
| 2026.01.26 | ₩38,350 | ₩38,350 | ₩38,293 | ₩38,293 | -0.15% | 100 |
|---|
| 2026.01.23 | ₩38,055 | ₩38,055 | ₩38,055 | ₩38,055 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩38,001 | ₩38,108 | ₩38,001 | ₩38,108 | +0.28% | 300 |
|---|
| 2026.01.21 | ₩37,384 | ₩37,718 | ₩37,375 | ₩37,718 | +0.89% | 3.4천 |
|---|
| 2026.01.20 | ₩37,599 | ₩37,760 | ₩37,264 | ₩37,264 | -0.89% | 1천 |
|---|
| 2026.01.16 | ₩38,336 | ₩38,417 | ₩38,296 | ₩38,330 | -0.02% | 3.2천 |
|---|
| 2026.01.15 | ₩38,484 | ₩38,537 | ₩38,336 | ₩38,336 | -0.38% | 1.3천 |
|---|
| 2026.01.14 | ₩38,216 | ₩38,216 | ₩38,041 | ₩38,169 | -0.12% | 400 |
|---|
| 2026.01.13 | ₩38,564 | ₩38,564 | ₩38,488 | ₩38,488 | -0.20% | 5.3천 |
|---|
| 2026.01.12 | ₩38,704 | ₩38,704 | ₩38,704 | ₩38,704 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,594 | ₩38,594 | ₩38,594 | ₩38,594 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩38,167 | ₩38,167 | ₩38,167 | ₩38,167 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,441 | ₩38,441 | ₩38,120 | ₩38,120 | -0.83% | 8.9천 |
|---|
| 2026.01.06 | ₩38,256 | ₩38,457 | ₩38,256 | ₩38,457 | +0.53% | 500 |
|---|
| 2026.01.05 | ₩38,216 | ₩38,242 | ₩38,079 | ₩38,079 | -0.36% | 1.1천 |
|---|
| 2026.01.02 | ₩37,585 | ₩37,616 | ₩37,585 | ₩37,616 | +0.08% | 400 |
|---|
| 2025.12.31 | ₩37,813 | ₩37,813 | ₩37,640 | ₩37,640 | -0.46% | 200 |
|---|
| 2025.12.30 | ₩38,082 | ₩38,082 | ₩38,052 | ₩38,052 | -0.08% | 600 |
|---|
| 2025.12.29 | ₩39,697 | ₩39,697 | ₩39,697 | ₩39,697 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,959 | ₩39,959 | ₩39,919 | ₩39,919 | -0.10% | 100 |
|---|
| 2025.12.24 | ₩40,019 | ₩40,019 | ₩40,019 | ₩40,019 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,677 | ₩39,791 | ₩39,677 | ₩39,791 | +0.29% | 200 |
|---|
| 2025.12.22 | ₩39,422 | ₩39,570 | ₩39,422 | ₩39,554 | +0.33% | 300 |
|---|
| 2025.12.19 | ₩39,141 | ₩39,141 | ₩39,141 | ₩39,141 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,752 | ₩38,846 | ₩38,605 | ₩38,716 | -0.09% | 1.6천 |
|---|
| 2025.12.17 | ₩38,859 | ₩38,859 | ₩38,284 | ₩38,284 | -1.48% | 600 |
|---|
| 2025.12.16 | ₩38,971 | ₩38,971 | ₩38,971 | ₩38,971 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,081 | ₩39,081 | ₩39,081 | ₩39,081 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,149 | ₩39,149 | ₩39,149 | ₩39,149 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,723 | ₩39,723 | ₩39,723 | ₩39,723 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,542 | ₩39,542 | ₩39,542 | ₩39,542 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩39,087 | ₩39,087 | ₩39,087 | ₩39,087 | 0.00% | 500 |
|---|
| 2025.12.08 | ₩39,355 | ₩39,355 | ₩39,162 | ₩39,162 | -0.49% | 100 |
|---|
| 2025.12.05 | ₩39,650 | ₩39,650 | ₩39,421 | ₩39,421 | -0.58% | 100 |
|---|
| 2025.12.04 | ₩39,288 | ₩39,288 | ₩39,262 | ₩39,262 | -0.07% | 100 |
|---|
| 2025.12.03 | ₩39,154 | ₩39,239 | ₩39,154 | ₩39,239 | +0.22% | 100 |
|---|
| 2025.12.02 | ₩39,141 | ₩39,141 | ₩38,992 | ₩38,992 | -0.38% | 200 |
|---|
| 2025.12.01 | ₩38,846 | ₩38,846 | ₩38,836 | ₩38,836 | -0.02% | 200 |
|---|
| 2025.11.28 | ₩39,185 | ₩39,185 | ₩39,185 | ₩39,185 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,749 | ₩38,873 | ₩38,749 | ₩38,859 | +0.28% | 400 |
|---|
| 2025.11.25 | ₩37,854 | ₩38,501 | ₩37,854 | ₩38,501 | +1.71% | 200 |
|---|
| 2025.11.24 | ₩37,344 | ₩37,906 | ₩37,344 | ₩37,906 | +1.50% | 500 |
|---|
| 2025.11.21 | ₩36,700 | ₩37,021 | ₩36,700 | ₩37,021 | +0.87% | 300 |
|---|
| 2025.11.20 | ₩38,444 | ₩38,444 | ₩36,671 | ₩36,671 | -4.61% | 300 |
|---|
| 2025.11.19 | ₩37,572 | ₩37,773 | ₩37,398 | ₩37,488 | -0.22% | 600 |
|---|
| 2025.11.18 | ₩37,197 | ₩37,612 | ₩37,197 | ₩37,366 | +0.45% | 300 |
|---|
| 2025.11.17 | ₩38,283 | ₩38,283 | ₩37,757 | ₩37,757 | -1.37% | 400 |
|---|
| 2025.11.14 | ₩38,068 | ₩38,457 | ₩38,028 | ₩38,263 | +0.51% | 500 |
|---|
| 2025.11.13 | ₩39,087 | ₩39,087 | ₩38,283 | ₩38,326 | -1.95% | 800 |
|---|
| 2025.11.12 | ₩39,302 | ₩39,329 | ₩39,221 | ₩39,288 | -0.03% | 500 |
|---|
| 2025.11.11 | ₩39,074 | ₩39,302 | ₩39,034 | ₩39,302 | +0.58% | 500 |
|---|
| 2025.11.10 | ₩38,777 | ₩39,170 | ₩38,777 | ₩39,170 | +1.01% | 1.3천 |
|---|
| 2025.11.07 | ₩38,001 | ₩38,307 | ₩37,880 | ₩38,307 | +0.80% | 800 |
|---|
| 2025.11.06 | ₩38,645 | ₩38,645 | ₩38,314 | ₩38,314 | -0.86% | 400 |
|---|
| 2025.11.05 | ₩38,832 | ₩38,922 | ₩38,832 | ₩38,922 | +0.23% | 5.3천 |
|---|
| 2025.11.04 | ₩38,926 | ₩38,926 | ₩38,685 | ₩38,690 | -0.61% | 200 |
|---|
| 2025.11.03 | ₩39,315 | ₩39,315 | ₩39,272 | ₩39,272 | -0.11% | 200 |
|---|
| 2025.10.31 | ₩39,583 | ₩39,583 | ₩39,476 | ₩39,524 | -0.15% | 400 |
|---|
| 2025.10.30 | ₩39,677 | ₩39,724 | ₩39,182 | ₩39,182 | -1.25% | 1.7천 |
|---|
| 2025.10.29 | ₩40,026 | ₩40,026 | ₩39,814 | ₩39,814 | -0.53% | 300 |
|---|
| 2025.10.28 | ₩40,100 | ₩40,147 | ₩40,050 | ₩40,050 | -0.12% | 900 |
|---|
| 2025.10.27 | ₩39,852 | ₩39,986 | ₩39,852 | ₩39,986 | +0.34% | 400 |
|---|
| 2025.10.24 | ₩39,490 | ₩39,490 | ₩39,421 | ₩39,421 | -0.17% | 300 |
|---|
| 2025.10.23 | ₩38,806 | ₩39,007 | ₩38,806 | ₩38,913 | +0.28% | 300 |
|---|
| 2025.10.22 | ₩38,900 | ₩38,900 | ₩38,417 | ₩38,598 | -0.78% | 400 |
|---|
| 2025.10.21 | ₩39,007 | ₩39,181 | ₩39,007 | ₩39,148 | +0.36% | 600 |
|---|
| 2025.10.20 | ₩38,605 | ₩39,007 | ₩38,605 | ₩38,940 | +0.87% | 1천 |
|---|
| 2025.10.17 | ₩38,162 | ₩38,430 | ₩38,162 | ₩38,343 | +0.47% | 700 |
|---|
| 2025.10.16 | ₩38,712 | ₩38,712 | ₩38,135 | ₩38,135 | -1.49% | 300 |
|---|
| 2025.10.15 | ₩38,898 | ₩39,087 | ₩38,618 | ₩38,618 | -0.72% | 800 |
|---|
| 2025.10.14 | ₩38,283 | ₩38,698 | ₩38,283 | ₩38,440 | +0.41% | 400 |
|---|
| 2025.10.13 | ₩38,363 | ₩38,511 | ₩38,363 | ₩38,444 | +0.21% | 700 |
|---|
| 2025.10.10 | ₩37,632 | ₩37,632 | ₩37,632 | ₩37,632 | 0.00% | 100 |
|---|