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 | ₩43,936 | ₩43,936 | ₩43,936 | ₩43,936 | 0.00% | 100 |
| 2026.10.08 | ₩43,297 | ₩43,297 | ₩43,297 | ₩43,297 | 0.00% | 100 |
| 2026.10.07 | ₩43,666 | ₩43,686 | ₩43,666 | ₩43,686 | +0.05% | 400 |
| 2026.10.06 | ₩44,321 | ₩44,321 | ₩44,321 | ₩44,321 | 0.00% | 300 |
| 2026.10.05 | ₩43,517 | ₩43,517 | ₩43,517 | ₩43,517 | 0.00% | 100 |
| 2026.10.02 | ₩42,952 | ₩42,952 | ₩42,952 | ₩42,952 | 0.00% | 100 |
| 2026.10.01 | ₩42,524 | ₩42,524 | ₩42,524 | ₩42,524 | 0.00% | 100 |
| 2026.09.30 | ₩42,435 | ₩42,435 | ₩42,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,435 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩42,275 | ₩42,494 | ₩42,275 | ₩42,494 | +0.52% | 3.7천 |
|---|
| 2026.09.28 | ₩42,502 | ₩42,502 | ₩42,502 | ₩42,502 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩43,081 | ₩43,081 | ₩43,081 | ₩43,081 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩42,903 | ₩43,085 | ₩42,903 | ₩43,085 | +0.42% | 100 |
|---|
| 2026.09.23 | ₩43,025 | ₩43,025 | ₩43,025 | ₩43,025 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,249 | ₩43,249 | ₩43,249 | ₩43,249 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,158 | ₩43,317 | ₩43,158 | ₩43,317 | +0.37% | 300 |
|---|
| 2026.09.18 | ₩41,874 | ₩42,030 | ₩41,874 | ₩42,030 | +0.37% | 100 |
|---|
| 2026.09.17 | ₩42,235 | ₩42,235 | ₩42,195 | ₩42,228 | -0.02% | 200 |
|---|
| 2026.09.16 | ₩42,114 | ₩42,141 | ₩41,590 | ₩41,590 | -1.24% | 1.3천 |
|---|
| 2026.09.15 | ₩41,898 | ₩41,898 | ₩41,898 | ₩41,898 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,318 | ₩42,318 | ₩42,318 | ₩42,318 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,954 | ₩41,954 | ₩41,954 | ₩41,954 | 0.00% | 400 |
|---|
| 2026.09.10 | ₩41,526 | ₩41,526 | ₩41,526 | ₩41,526 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,981 | ₩41,981 | ₩41,978 | ₩41,978 | -0.01% | 100 |
|---|
| 2026.09.08 | ₩42,156 | ₩42,156 | ₩42,156 | ₩42,156 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩42,554 | ₩42,554 | ₩42,554 | ₩42,554 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩42,954 | ₩42,954 | ₩42,954 | ₩42,954 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩42,034 | ₩42,042 | ₩42,034 | ₩42,042 | +0.02% | 100 |
|---|
| 2026.09.01 | ₩42,011 | ₩42,011 | ₩42,011 | ₩42,011 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,623 | ₩42,862 | ₩42,623 | ₩42,862 | +0.56% | 300 |
|---|
| 2026.08.28 | ₩42,957 | ₩42,957 | ₩42,957 | ₩42,957 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,032 | ₩43,032 | ₩43,032 | ₩43,032 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,225 | ₩42,225 | ₩42,225 | ₩42,225 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,187 | ₩42,187 | ₩42,187 | ₩42,187 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩41,994 | ₩41,994 | ₩41,994 | ₩41,994 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,967 | ₩42,225 | ₩41,967 | ₩42,225 | +0.62% | 100 |
|---|
| 2026.08.20 | ₩41,737 | ₩41,737 | ₩41,737 | ₩41,737 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,184 | ₩42,184 | ₩42,184 | ₩42,184 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,145 | ₩42,145 | ₩42,145 | ₩42,145 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,863 | ₩42,863 | ₩42,604 | ₩42,604 | -0.61% | 100 |
|---|
| 2026.08.14 | ₩43,144 | ₩43,144 | ₩43,071 | ₩43,071 | -0.17% | 100 |
|---|
| 2026.08.13 | ₩43,398 | ₩43,398 | ₩43,372 | ₩43,372 | -0.06% | 800 |
|---|
| 2026.08.12 | ₩42,837 | ₩42,837 | ₩42,755 | ₩42,755 | -0.19% | 400 |
|---|
| 2026.08.11 | ₩42,742 | ₩42,742 | ₩42,742 | ₩42,742 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,024 | ₩43,024 | ₩42,977 | ₩42,977 | -0.11% | 400 |
|---|
| 2026.08.07 | ₩42,462 | ₩42,734 | ₩42,462 | ₩42,734 | +0.64% | 100 |
|---|
| 2026.08.06 | ₩42,248 | ₩42,248 | ₩42,144 | ₩42,144 | -0.25% | 100 |
|---|
| 2026.08.05 | ₩42,850 | ₩42,903 | ₩42,454 | ₩42,454 | -0.92% | 200 |
|---|
| 2026.08.04 | ₩41,981 | ₩42,619 | ₩41,981 | ₩42,619 | +1.52% | 200 |
|---|
| 2026.08.03 | ₩41,031 | ₩41,031 | ₩41,031 | ₩41,031 | 0.00% | 600 |
|---|
| 2026.07.31 | ₩40,261 | ₩40,261 | ₩40,261 | ₩40,261 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,733 | ₩39,733 | ₩39,733 | ₩39,733 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩39,660 | ₩39,660 | ₩38,751 | ₩38,751 | -2.29% | 100 |
|---|
| 2026.07.28 | ₩39,877 | ₩39,877 | ₩39,877 | ₩39,877 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩39,624 | ₩39,624 | ₩39,624 | ₩39,624 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,478 | ₩39,478 | ₩39,478 | ₩39,478 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩39,426 | ₩39,426 | ₩39,426 | ₩39,426 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩40,171 | ₩40,171 | ₩40,171 | ₩40,171 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,001 | ₩40,198 | ₩40,001 | ₩40,198 | +0.49% | 100 |
|---|
| 2026.07.20 | ₩39,718 | ₩39,718 | ₩39,718 | ₩39,718 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,189 | ₩40,189 | ₩39,934 | ₩39,934 | -0.63% | 400 |
|---|
| 2026.07.16 | ₩40,643 | ₩40,643 | ₩40,443 | ₩40,445 | -0.49% | 300 |
|---|
| 2026.07.15 | ₩40,804 | ₩40,804 | ₩40,737 | ₩40,737 | -0.16% | 100 |
|---|
| 2026.07.14 | ₩40,550 | ₩40,643 | ₩40,550 | ₩40,607 | +0.14% | 3.3천 |
|---|
| 2026.07.13 | ₩40,576 | ₩40,576 | ₩40,508 | ₩40,508 | -0.17% | 1.7천 |
|---|
| 2026.07.10 | ₩40,643 | ₩40,857 | ₩40,643 | ₩40,857 | +0.53% | 200 |
|---|
| 2026.07.09 | ₩40,550 | ₩40,550 | ₩40,550 | ₩40,550 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩40,159 | ₩40,159 | ₩40,159 | ₩40,159 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩40,502 | ₩40,502 | ₩40,502 | ₩40,502 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,774 | ₩40,774 | ₩40,774 | ₩40,774 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩40,278 | ₩40,278 | ₩40,278 | ₩40,278 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,269 | ₩40,269 | ₩40,269 | ₩40,269 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩39,761 | ₩39,811 | ₩39,761 | ₩39,811 | +0.13% | 300 |
|---|
| 2026.06.29 | ₩39,531 | ₩39,531 | ₩39,531 | ₩39,531 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩38,828 | ₩38,828 | ₩38,828 | ₩38,828 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩38,308 | ₩38,308 | ₩38,308 | ₩38,308 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩38,457 | ₩38,457 | ₩38,457 | ₩38,457 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩38,838 | ₩38,863 | ₩38,651 | ₩38,651 | -0.48% | 400 |
|---|
| 2026.06.22 | ₩39,014 | ₩39,014 | ₩39,014 | ₩39,014 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩39,252 | ₩39,464 | ₩39,252 | ₩39,464 | +0.54% | 200 |
|---|
| 2026.06.17 | ₩39,171 | ₩39,171 | ₩39,171 | ₩39,171 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩40,008 | ₩40,008 | ₩40,008 | ₩40,008 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩40,119 | ₩40,119 | ₩40,119 | ₩40,119 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩39,203 | ₩39,203 | ₩39,203 | ₩39,203 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩38,851 | ₩39,033 | ₩38,851 | ₩39,033 | +0.47% | 300 |
|---|
| 2026.06.10 | ₩39,293 | ₩39,293 | ₩38,470 | ₩38,470 | -2.09% | 100 |
|---|
| 2026.06.09 | ₩39,667 | ₩39,667 | ₩38,370 | ₩39,239 | -1.08% | 2천 |
|---|
| 2026.06.08 | ₩39,720 | ₩39,720 | ₩39,569 | ₩39,569 | -0.38% | 600 |
|---|
| 2026.06.05 | ₩39,612 | ₩39,612 | ₩39,612 | ₩39,612 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,031 | ₩41,031 | ₩41,031 | ₩41,031 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩40,777 | ₩40,849 | ₩40,777 | ₩40,849 | +0.18% | 300 |
|---|
| 2026.06.02 | ₩41,692 | ₩41,692 | ₩41,692 | ₩41,692 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩42,017 | ₩42,017 | ₩42,017 | ₩42,017 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩41,513 | ₩41,684 | ₩41,513 | ₩41,684 | +0.41% | 500 |
|---|
| 2026.05.28 | ₩41,018 | ₩41,073 | ₩41,018 | ₩41,073 | +0.13% | 400 |
|---|
| 2026.05.27 | ₩40,697 | ₩40,697 | ₩40,649 | ₩40,649 | -0.12% | 100 |
|---|
| 2026.05.26 | ₩40,641 | ₩40,641 | ₩40,641 | ₩40,641 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,401 | ₩40,401 | ₩40,401 | ₩40,401 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,053 | ₩40,053 | ₩40,053 | ₩40,053 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,821 | ₩39,821 | ₩39,821 | ₩39,821 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,196 | ₩39,196 | ₩39,196 | ₩39,196 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,359 | ₩39,659 | ₩39,359 | ₩39,659 | +0.76% | 200 |
|---|
| 2026.05.15 | ₩39,571 | ₩39,571 | ₩39,571 | ₩39,571 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,854 | ₩40,175 | ₩39,841 | ₩40,130 | +0.69% | 500 |
|---|
| 2026.05.13 | ₩39,373 | ₩39,627 | ₩39,373 | ₩39,627 | +0.65% | 1.6천 |
|---|
| 2026.05.12 | ₩39,359 | ₩39,540 | ₩39,159 | ₩39,540 | +0.46% | 2.2천 |
|---|
| 2026.05.11 | ₩39,480 | ₩39,680 | ₩39,426 | ₩39,680 | +0.51% | 7.4천 |
|---|
| 2026.05.08 | ₩39,373 | ₩39,405 | ₩39,373 | ₩39,405 | +0.08% | 800 |
|---|
| 2026.05.07 | ₩39,426 | ₩39,426 | ₩39,311 | ₩39,311 | -0.29% | 200 |
|---|
| 2026.05.06 | ₩39,172 | ₩39,307 | ₩39,172 | ₩39,307 | +0.34% | 200 |
|---|
| 2026.05.05 | ₩38,510 | ₩38,663 | ₩38,510 | ₩38,663 | +0.40% | 200 |
|---|
| 2026.05.04 | ₩38,570 | ₩38,704 | ₩38,376 | ₩38,376 | -0.50% | 400 |
|---|
| 2026.05.01 | ₩38,700 | ₩38,700 | ₩38,617 | ₩38,617 | -0.21% | 300 |
|---|
| 2026.04.30 | ₩37,862 | ₩38,390 | ₩37,862 | ₩38,380 | +1.37% | 900 |
|---|
| 2026.04.29 | ₩37,928 | ₩38,071 | ₩37,915 | ₩38,071 | +0.38% | 900 |
|---|
| 2026.04.28 | ₩38,030 | ₩38,030 | ₩38,030 | ₩38,030 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩38,302 | ₩38,302 | ₩38,302 | ₩38,302 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩37,955 | ₩38,368 | ₩37,955 | ₩38,368 | +1.09% | 1.1천 |
|---|
| 2026.04.23 | ₩38,089 | ₩38,089 | ₩37,541 | ₩38,009 | -0.21% | 700 |
|---|
| 2026.04.22 | ₩38,584 | ₩38,671 | ₩38,530 | ₩38,671 | +0.23% | 2.9천 |
|---|
| 2026.04.21 | ₩38,156 | ₩38,156 | ₩38,118 | ₩38,118 | -0.10% | 200 |
|---|
| 2026.04.20 | ₩38,209 | ₩38,310 | ₩38,209 | ₩38,310 | +0.26% | 600 |
|---|
| 2026.04.17 | ₩38,458 | ₩38,458 | ₩38,458 | ₩38,458 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩37,795 | ₩37,969 | ₩37,795 | ₩37,928 | +0.35% | 1.1천 |
|---|
| 2026.04.15 | ₩37,594 | ₩37,809 | ₩37,594 | ₩37,809 | +0.57% | 900 |
|---|
| 2026.04.14 | ₩37,193 | ₩37,236 | ₩37,153 | ₩37,236 | +0.12% | 1천 |
|---|
| 2026.04.13 | ₩36,176 | ₩36,721 | ₩36,176 | ₩36,721 | +1.50% | 800 |
|---|
| 2026.04.10 | ₩35,936 | ₩35,989 | ₩35,936 | ₩35,989 | +0.15% | 700 |
|---|
| 2026.04.09 | ₩36,290 | ₩36,290 | ₩36,290 | ₩36,290 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩36,190 | ₩36,190 | ₩36,190 | ₩36,190 | 0.00% | 1천 |
|---|
| 2026.04.07 | ₩35,255 | ₩35,255 | ₩35,255 | ₩35,255 | 0.00% | 1천 |
|---|
| 2026.04.06 | ₩35,220 | ₩35,655 | ₩32,579 | ₩35,307 | +0.25% | 7.9만 |
|---|
| 2026.04.02 | ₩35,081 | ₩35,081 | ₩35,081 | ₩35,081 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩35,020 | ₩35,020 | ₩35,020 | ₩35,020 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩34,756 | ₩34,756 | ₩34,756 | ₩34,756 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,702 | ₩33,702 | ₩33,567 | ₩33,567 | -0.40% | 300 |
|---|
| 2026.03.27 | ₩34,037 | ₩34,037 | ₩33,659 | ₩33,659 | -1.11% | 500 |
|---|
| 2026.03.26 | ₩34,408 | ₩34,408 | ₩34,408 | ₩34,408 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩35,128 | ₩35,128 | ₩35,128 | ₩35,128 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩34,832 | ₩34,832 | ₩34,832 | ₩34,832 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩35,080 | ₩35,080 | ₩35,050 | ₩35,050 | -0.08% | 300 |
|---|
| 2026.03.20 | ₩34,391 | ₩34,391 | ₩34,391 | ₩34,391 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩34,852 | ₩35,120 | ₩34,852 | ₩34,989 | +0.39% | 600 |
|---|
| 2026.03.18 | ₩35,112 | ₩35,112 | ₩35,112 | ₩35,112 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩35,839 | ₩35,839 | ₩35,839 | ₩35,839 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,748 | ₩35,799 | ₩35,748 | ₩35,799 | +0.14% | 200 |
|---|
| 2026.03.13 | ₩35,855 | ₩35,855 | ₩35,328 | ₩35,328 | -1.47% | 500 |
|---|
| 2026.03.12 | ₩35,802 | ₩35,802 | ₩35,604 | ₩35,604 | -0.55% | 900 |
|---|
| 2026.03.11 | ₩36,110 | ₩36,303 | ₩36,110 | ₩36,303 | +0.54% | 200 |
|---|
| 2026.03.10 | ₩36,725 | ₩36,725 | ₩36,380 | ₩36,380 | -0.94% | 300 |
|---|
| 2026.03.09 | ₩36,485 | ₩36,485 | ₩36,485 | ₩36,485 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩36,350 | ₩36,350 | ₩36,217 | ₩36,217 | -0.37% | 200 |
|---|
| 2026.03.05 | ₩37,046 | ₩37,046 | ₩36,766 | ₩36,766 | -0.75% | 100 |
|---|
| 2026.03.04 | ₩37,353 | ₩37,353 | ₩37,304 | ₩37,304 | -0.13% | 100 |
|---|
| 2026.03.03 | ₩36,404 | ₩36,973 | ₩36,404 | ₩36,973 | +1.57% | 100 |
|---|
| 2026.03.02 | ₩37,393 | ₩37,511 | ₩37,393 | ₩37,511 | +0.31% | 200 |
|---|
| 2026.02.27 | ₩37,460 | ₩37,460 | ₩37,460 | ₩37,460 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩37,795 | ₩37,808 | ₩37,644 | ₩37,644 | -0.40% | 1.5천 |
|---|
| 2026.02.25 | ₩37,714 | ₩37,910 | ₩37,714 | ₩37,910 | +0.52% | 200 |
|---|
| 2026.02.24 | ₩37,099 | ₩37,412 | ₩37,099 | ₩37,412 | +0.84% | 300 |
|---|
| 2026.02.23 | ₩37,313 | ₩37,313 | ₩36,917 | ₩36,917 | -1.06% | 100 |
|---|
| 2026.02.20 | ₩37,648 | ₩37,716 | ₩37,648 | ₩37,716 | +0.18% | 100 |
|---|
| 2026.02.19 | ₩37,380 | ₩37,514 | ₩37,327 | ₩37,514 | +0.36% | 2.4천 |
|---|
| 2026.02.18 | ₩37,633 | ₩37,633 | ₩37,633 | ₩37,633 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩36,952 | ₩37,393 | ₩36,952 | ₩37,323 | +1.00% | 500 |
|---|
| 2026.02.13 | ₩37,420 | ₩37,420 | ₩37,273 | ₩37,273 | -0.39% | 100 |
|---|
| 2026.02.12 | ₩38,182 | ₩38,182 | ₩37,294 | ₩37,294 | -2.33% | 300 |
|---|
| 2026.02.11 | ₩38,082 | ₩38,184 | ₩38,082 | ₩38,184 | +0.27% | 400 |
|---|
| 2026.02.10 | ₩38,395 | ₩38,396 | ₩38,170 | ₩38,170 | -0.59% | 1.3천 |
|---|
| 2026.02.09 | ₩38,410 | ₩38,410 | ₩38,336 | ₩38,336 | -0.19% | 800 |
|---|
| 2026.02.06 | ₩38,106 | ₩38,106 | ₩38,106 | ₩38,106 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩36,899 | ₩37,139 | ₩36,832 | ₩36,941 | +0.12% | 1.1만 |
|---|
| 2026.02.04 | ₩38,049 | ₩38,049 | ₩37,653 | ₩37,653 | -1.04% | 100 |
|---|
| 2026.02.03 | ₩38,610 | ₩38,610 | ₩38,065 | ₩38,065 | -1.41% | 500 |
|---|
| 2026.02.02 | ₩38,467 | ₩38,467 | ₩38,467 | ₩38,467 | 0.00% | 400 |
|---|
| 2026.01.30 | ₩38,356 | ₩38,356 | ₩38,117 | ₩38,117 | -0.62% | 100 |
|---|
| 2026.01.29 | ₩38,396 | ₩38,396 | ₩38,387 | ₩38,387 | -0.02% | 200 |
|---|
| 2026.01.28 | ₩38,322 | ₩38,322 | ₩38,322 | ₩38,322 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩38,276 | ₩38,356 | ₩38,276 | ₩38,331 | +0.14% | 800 |
|---|
| 2026.01.26 | ₩38,249 | ₩38,249 | ₩38,193 | ₩38,193 | -0.15% | 100 |
|---|
| 2026.01.23 | ₩37,955 | ₩37,955 | ₩37,955 | ₩37,955 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩37,902 | ₩38,009 | ₩37,902 | ₩38,009 | +0.28% | 300 |
|---|
| 2026.01.21 | ₩37,286 | ₩37,619 | ₩37,277 | ₩37,619 | +0.89% | 3.4천 |
|---|
| 2026.01.20 | ₩37,500 | ₩37,661 | ₩37,166 | ₩37,166 | -0.89% | 1천 |
|---|
| 2026.01.16 | ₩38,236 | ₩38,316 | ₩38,196 | ₩38,229 | -0.02% | 3.2천 |
|---|
| 2026.01.15 | ₩38,383 | ₩38,437 | ₩38,236 | ₩38,236 | -0.38% | 1.3천 |
|---|
| 2026.01.14 | ₩38,116 | ₩38,116 | ₩37,942 | ₩38,069 | -0.12% | 400 |
|---|
| 2026.01.13 | ₩38,463 | ₩38,463 | ₩38,387 | ₩38,387 | -0.20% | 5.3천 |
|---|
| 2026.01.12 | ₩38,602 | ₩38,602 | ₩38,602 | ₩38,602 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,493 | ₩38,493 | ₩38,493 | ₩38,493 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩38,067 | ₩38,067 | ₩38,067 | ₩38,067 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,340 | ₩38,340 | ₩38,021 | ₩38,021 | -0.83% | 8.9천 |
|---|
| 2026.01.06 | ₩38,156 | ₩38,356 | ₩38,156 | ₩38,356 | +0.53% | 500 |
|---|
| 2026.01.05 | ₩38,116 | ₩38,142 | ₩37,979 | ₩37,979 | -0.36% | 1.1천 |
|---|
| 2026.01.02 | ₩37,487 | ₩37,518 | ₩37,487 | ₩37,518 | +0.08% | 400 |
|---|
| 2025.12.31 | ₩37,714 | ₩37,714 | ₩37,542 | ₩37,542 | -0.46% | 200 |
|---|
| 2025.12.30 | ₩37,982 | ₩37,982 | ₩37,952 | ₩37,952 | -0.08% | 600 |
|---|
| 2025.12.29 | ₩39,593 | ₩39,593 | ₩39,593 | ₩39,593 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,854 | ₩39,854 | ₩39,814 | ₩39,814 | -0.10% | 100 |
|---|
| 2025.12.24 | ₩39,914 | ₩39,914 | ₩39,914 | ₩39,914 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,573 | ₩39,687 | ₩39,573 | ₩39,687 | +0.29% | 200 |
|---|
| 2025.12.22 | ₩39,319 | ₩39,466 | ₩39,319 | ₩39,450 | +0.33% | 300 |
|---|
| 2025.12.19 | ₩39,038 | ₩39,038 | ₩39,038 | ₩39,038 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,651 | ₩38,744 | ₩38,503 | ₩38,614 | -0.09% | 1.6천 |
|---|
| 2025.12.17 | ₩38,758 | ₩38,758 | ₩38,184 | ₩38,184 | -1.48% | 600 |
|---|
| 2025.12.16 | ₩38,869 | ₩38,869 | ₩38,869 | ₩38,869 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,978 | ₩38,978 | ₩38,978 | ₩38,978 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,046 | ₩39,046 | ₩39,046 | ₩39,046 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,619 | ₩39,619 | ₩39,619 | ₩39,619 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,438 | ₩39,438 | ₩39,438 | ₩39,438 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,985 | ₩38,985 | ₩38,985 | ₩38,985 | 0.00% | 500 |
|---|
| 2025.12.08 | ₩39,252 | ₩39,252 | ₩39,060 | ₩39,060 | -0.49% | 100 |
|---|
| 2025.12.05 | ₩39,547 | ₩39,547 | ₩39,318 | ₩39,318 | -0.58% | 100 |
|---|
| 2025.12.04 | ₩39,186 | ₩39,186 | ₩39,159 | ₩39,159 | -0.07% | 100 |
|---|
| 2025.12.03 | ₩39,052 | ₩39,136 | ₩39,052 | ₩39,136 | +0.22% | 100 |
|---|
| 2025.12.02 | ₩39,038 | ₩39,038 | ₩38,890 | ₩38,890 | -0.38% | 200 |
|---|
| 2025.12.01 | ₩38,744 | ₩38,744 | ₩38,735 | ₩38,735 | -0.02% | 200 |
|---|
| 2025.11.28 | ₩39,083 | ₩39,083 | ₩39,083 | ₩39,083 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,648 | ₩38,771 | ₩38,648 | ₩38,758 | +0.28% | 400 |
|---|
| 2025.11.25 | ₩37,755 | ₩38,400 | ₩37,755 | ₩38,400 | +1.71% | 200 |
|---|
| 2025.11.24 | ₩37,246 | ₩37,807 | ₩37,246 | ₩37,807 | +1.50% | 500 |
|---|
| 2025.11.21 | ₩36,604 | ₩36,924 | ₩36,604 | ₩36,924 | +0.87% | 300 |
|---|
| 2025.11.20 | ₩38,343 | ₩38,343 | ₩36,575 | ₩36,575 | -4.61% | 300 |
|---|
| 2025.11.19 | ₩37,474 | ₩37,674 | ₩37,300 | ₩37,389 | -0.22% | 600 |
|---|
| 2025.11.18 | ₩37,099 | ₩37,514 | ₩37,099 | ₩37,268 | +0.45% | 300 |
|---|
| 2025.11.17 | ₩38,182 | ₩38,182 | ₩37,658 | ₩37,658 | -1.37% | 400 |
|---|
| 2025.11.14 | ₩37,969 | ₩38,356 | ₩37,928 | ₩38,162 | +0.51% | 500 |
|---|
| 2025.11.13 | ₩38,985 | ₩38,985 | ₩38,182 | ₩38,225 | -1.95% | 800 |
|---|
| 2025.11.12 | ₩39,199 | ₩39,226 | ₩39,119 | ₩39,186 | -0.03% | 500 |
|---|
| 2025.11.11 | ₩38,972 | ₩39,199 | ₩38,931 | ₩39,199 | +0.58% | 500 |
|---|
| 2025.11.10 | ₩38,676 | ₩39,068 | ₩38,676 | ₩39,068 | +1.01% | 1.3천 |
|---|
| 2025.11.07 | ₩37,902 | ₩38,207 | ₩37,781 | ₩38,207 | +0.80% | 800 |
|---|
| 2025.11.06 | ₩38,544 | ₩38,544 | ₩38,213 | ₩38,213 | -0.86% | 400 |
|---|
| 2025.11.05 | ₩38,731 | ₩38,820 | ₩38,731 | ₩38,820 | +0.23% | 5.3천 |
|---|
| 2025.11.04 | ₩38,824 | ₩38,824 | ₩38,584 | ₩38,589 | -0.61% | 200 |
|---|
| 2025.11.03 | ₩39,212 | ₩39,212 | ₩39,169 | ₩39,169 | -0.11% | 200 |
|---|
| 2025.10.31 | ₩39,480 | ₩39,480 | ₩39,373 | ₩39,421 | -0.15% | 400 |
|---|
| 2025.10.30 | ₩39,573 | ₩39,620 | ₩39,080 | ₩39,080 | -1.25% | 1.7천 |
|---|
| 2025.10.29 | ₩39,921 | ₩39,921 | ₩39,710 | ₩39,710 | -0.53% | 300 |
|---|
| 2025.10.28 | ₩39,995 | ₩40,041 | ₩39,945 | ₩39,945 | -0.12% | 900 |
|---|
| 2025.10.27 | ₩39,747 | ₩39,881 | ₩39,747 | ₩39,881 | +0.34% | 400 |
|---|
| 2025.10.24 | ₩39,386 | ₩39,386 | ₩39,318 | ₩39,318 | -0.17% | 300 |
|---|
| 2025.10.23 | ₩38,704 | ₩38,905 | ₩38,704 | ₩38,811 | +0.28% | 300 |
|---|
| 2025.10.22 | ₩38,798 | ₩38,798 | ₩38,316 | ₩38,497 | -0.78% | 400 |
|---|
| 2025.10.21 | ₩38,905 | ₩39,079 | ₩38,905 | ₩39,045 | +0.36% | 600 |
|---|
| 2025.10.20 | ₩38,503 | ₩38,905 | ₩38,503 | ₩38,838 | +0.87% | 1천 |
|---|
| 2025.10.17 | ₩38,062 | ₩38,330 | ₩38,062 | ₩38,243 | +0.47% | 700 |
|---|
| 2025.10.16 | ₩38,610 | ₩38,610 | ₩38,035 | ₩38,035 | -1.49% | 300 |
|---|
| 2025.10.15 | ₩38,796 | ₩38,985 | ₩38,517 | ₩38,517 | -0.72% | 800 |
|---|
| 2025.10.14 | ₩38,182 | ₩38,597 | ₩38,182 | ₩38,339 | +0.41% | 400 |
|---|
| 2025.10.13 | ₩38,263 | ₩38,410 | ₩38,263 | ₩38,343 | +0.21% | 700 |
|---|
| 2025.10.10 | ₩37,534 | ₩37,534 | ₩37,534 | ₩37,534 | 0.00% | 100 |
|---|