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 | ₩43,884 | ₩43,884 | ₩43,884 | ₩43,884 | 0.00% | 100 |
| 2026.10.08 | ₩43,246 | ₩43,246 | ₩43,246 | ₩43,246 | 0.00% | 100 |
| 2026.10.07 | ₩43,614 | ₩43,634 | ₩43,614 | ₩43,634 | +0.05% | 400 |
| 2026.10.06 | ₩44,269 | ₩44,269 | ₩44,269 | ₩44,269 | 0.00% | 300 |
| 2026.10.05 | ₩43,466 | ₩43,466 | ₩43,466 | ₩43,466 | 0.00% | 100 |
| 2026.10.02 | ₩42,901 | ₩42,901 | ₩42,901 | ₩42,901 | 0.00% | 100 |
| 2026.10.01 | ₩42,473 | ₩42,473 | ₩42,473 | ₩42,473 | 0.00% | 100 |
| 2026.09.30 | ₩42,385 | ₩42,385 | ₩42,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,385 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩42,225 | ₩42,444 | ₩42,225 | ₩42,444 | +0.52% | 3.7천 |
|---|
| 2026.09.28 | ₩42,452 | ₩42,452 | ₩42,452 | ₩42,452 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩43,030 | ₩43,030 | ₩43,030 | ₩43,030 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩42,853 | ₩43,034 | ₩42,853 | ₩43,034 | +0.42% | 100 |
|---|
| 2026.09.23 | ₩42,974 | ₩42,974 | ₩42,974 | ₩42,974 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,197 | ₩43,197 | ₩43,197 | ₩43,197 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,107 | ₩43,266 | ₩43,107 | ₩43,266 | +0.37% | 300 |
|---|
| 2026.09.18 | ₩41,824 | ₩41,981 | ₩41,824 | ₩41,981 | +0.37% | 100 |
|---|
| 2026.09.17 | ₩42,185 | ₩42,185 | ₩42,145 | ₩42,178 | -0.02% | 200 |
|---|
| 2026.09.16 | ₩42,065 | ₩42,091 | ₩41,541 | ₩41,541 | -1.24% | 1.3천 |
|---|
| 2026.09.15 | ₩41,848 | ₩41,848 | ₩41,848 | ₩41,848 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,268 | ₩42,268 | ₩42,268 | ₩42,268 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,904 | ₩41,904 | ₩41,904 | ₩41,904 | 0.00% | 400 |
|---|
| 2026.09.10 | ₩41,477 | ₩41,477 | ₩41,477 | ₩41,477 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩41,931 | ₩41,931 | ₩41,928 | ₩41,928 | -0.01% | 100 |
|---|
| 2026.09.08 | ₩42,106 | ₩42,106 | ₩42,106 | ₩42,106 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩42,504 | ₩42,504 | ₩42,504 | ₩42,504 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩42,904 | ₩42,904 | ₩42,904 | ₩42,904 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩41,985 | ₩41,993 | ₩41,985 | ₩41,993 | +0.02% | 100 |
|---|
| 2026.09.01 | ₩41,962 | ₩41,962 | ₩41,962 | ₩41,962 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,572 | ₩42,811 | ₩42,572 | ₩42,811 | +0.56% | 300 |
|---|
| 2026.08.28 | ₩42,906 | ₩42,906 | ₩42,906 | ₩42,906 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,981 | ₩42,981 | ₩42,981 | ₩42,981 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,176 | ₩42,176 | ₩42,176 | ₩42,176 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,137 | ₩42,137 | ₩42,137 | ₩42,137 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩41,944 | ₩41,944 | ₩41,944 | ₩41,944 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,918 | ₩42,176 | ₩41,918 | ₩42,176 | +0.62% | 100 |
|---|
| 2026.08.20 | ₩41,688 | ₩41,688 | ₩41,688 | ₩41,688 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,134 | ₩42,134 | ₩42,134 | ₩42,134 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,095 | ₩42,095 | ₩42,095 | ₩42,095 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩42,813 | ₩42,813 | ₩42,554 | ₩42,554 | -0.61% | 100 |
|---|
| 2026.08.14 | ₩43,093 | ₩43,093 | ₩43,020 | ₩43,020 | -0.17% | 100 |
|---|
| 2026.08.13 | ₩43,347 | ₩43,347 | ₩43,320 | ₩43,320 | -0.06% | 800 |
|---|
| 2026.08.12 | ₩42,786 | ₩42,786 | ₩42,705 | ₩42,705 | -0.19% | 400 |
|---|
| 2026.08.11 | ₩42,691 | ₩42,691 | ₩42,691 | ₩42,691 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,973 | ₩42,973 | ₩42,926 | ₩42,926 | -0.11% | 400 |
|---|
| 2026.08.07 | ₩42,412 | ₩42,683 | ₩42,412 | ₩42,683 | +0.64% | 100 |
|---|
| 2026.08.06 | ₩42,198 | ₩42,198 | ₩42,094 | ₩42,094 | -0.25% | 100 |
|---|
| 2026.08.05 | ₩42,799 | ₩42,853 | ₩42,404 | ₩42,404 | -0.92% | 200 |
|---|
| 2026.08.04 | ₩41,931 | ₩42,568 | ₩41,931 | ₩42,568 | +1.52% | 200 |
|---|
| 2026.08.03 | ₩40,983 | ₩40,983 | ₩40,983 | ₩40,983 | 0.00% | 600 |
|---|
| 2026.07.31 | ₩40,213 | ₩40,213 | ₩40,213 | ₩40,213 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,686 | ₩39,686 | ₩39,686 | ₩39,686 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩39,613 | ₩39,613 | ₩38,705 | ₩38,705 | -2.29% | 100 |
|---|
| 2026.07.28 | ₩39,830 | ₩39,830 | ₩39,830 | ₩39,830 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩39,577 | ₩39,577 | ₩39,577 | ₩39,577 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,432 | ₩39,432 | ₩39,432 | ₩39,432 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩39,380 | ₩39,380 | ₩39,380 | ₩39,380 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩40,124 | ₩40,124 | ₩40,124 | ₩40,124 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩39,954 | ₩40,150 | ₩39,954 | ₩40,150 | +0.49% | 100 |
|---|
| 2026.07.20 | ₩39,671 | ₩39,671 | ₩39,671 | ₩39,671 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,141 | ₩40,141 | ₩39,887 | ₩39,887 | -0.63% | 400 |
|---|
| 2026.07.16 | ₩40,595 | ₩40,595 | ₩40,395 | ₩40,398 | -0.49% | 300 |
|---|
| 2026.07.15 | ₩40,756 | ₩40,756 | ₩40,689 | ₩40,689 | -0.16% | 100 |
|---|
| 2026.07.14 | ₩40,502 | ₩40,595 | ₩40,502 | ₩40,559 | +0.14% | 3.3천 |
|---|
| 2026.07.13 | ₩40,528 | ₩40,528 | ₩40,460 | ₩40,460 | -0.17% | 1.7천 |
|---|
| 2026.07.10 | ₩40,595 | ₩40,809 | ₩40,595 | ₩40,809 | +0.53% | 200 |
|---|
| 2026.07.09 | ₩40,502 | ₩40,502 | ₩40,502 | ₩40,502 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩40,112 | ₩40,112 | ₩40,112 | ₩40,112 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩40,454 | ₩40,454 | ₩40,454 | ₩40,454 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,726 | ₩40,726 | ₩40,726 | ₩40,726 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩40,231 | ₩40,231 | ₩40,231 | ₩40,231 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,221 | ₩40,221 | ₩40,221 | ₩40,221 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩39,714 | ₩39,764 | ₩39,714 | ₩39,764 | +0.13% | 300 |
|---|
| 2026.06.29 | ₩39,484 | ₩39,484 | ₩39,484 | ₩39,484 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩38,783 | ₩38,783 | ₩38,783 | ₩38,783 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩38,263 | ₩38,263 | ₩38,263 | ₩38,263 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩38,411 | ₩38,411 | ₩38,411 | ₩38,411 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩38,792 | ₩38,817 | ₩38,605 | ₩38,605 | -0.48% | 400 |
|---|
| 2026.06.22 | ₩38,968 | ₩38,968 | ₩38,968 | ₩38,968 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩39,206 | ₩39,417 | ₩39,206 | ₩39,417 | +0.54% | 200 |
|---|
| 2026.06.17 | ₩39,125 | ₩39,125 | ₩39,125 | ₩39,125 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩39,961 | ₩39,961 | ₩39,961 | ₩39,961 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩40,072 | ₩40,072 | ₩40,072 | ₩40,072 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩39,157 | ₩39,157 | ₩39,157 | ₩39,157 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩38,805 | ₩38,987 | ₩38,805 | ₩38,987 | +0.47% | 300 |
|---|
| 2026.06.10 | ₩39,246 | ₩39,246 | ₩38,425 | ₩38,425 | -2.09% | 100 |
|---|
| 2026.06.09 | ₩39,620 | ₩39,620 | ₩38,324 | ₩39,193 | -1.08% | 2천 |
|---|
| 2026.06.08 | ₩39,674 | ₩39,674 | ₩39,523 | ₩39,523 | -0.38% | 600 |
|---|
| 2026.06.05 | ₩39,565 | ₩39,565 | ₩39,565 | ₩39,565 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,983 | ₩40,983 | ₩40,983 | ₩40,983 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩40,729 | ₩40,801 | ₩40,729 | ₩40,801 | +0.18% | 300 |
|---|
| 2026.06.02 | ₩41,643 | ₩41,643 | ₩41,643 | ₩41,643 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩41,967 | ₩41,967 | ₩41,967 | ₩41,967 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩41,464 | ₩41,635 | ₩41,464 | ₩41,635 | +0.41% | 500 |
|---|
| 2026.05.28 | ₩40,969 | ₩41,024 | ₩40,969 | ₩41,024 | +0.13% | 400 |
|---|
| 2026.05.27 | ₩40,649 | ₩40,649 | ₩40,601 | ₩40,601 | -0.12% | 100 |
|---|
| 2026.05.26 | ₩40,593 | ₩40,593 | ₩40,593 | ₩40,593 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,353 | ₩40,353 | ₩40,353 | ₩40,353 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,006 | ₩40,006 | ₩40,006 | ₩40,006 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,774 | ₩39,774 | ₩39,774 | ₩39,774 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,150 | ₩39,150 | ₩39,150 | ₩39,150 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,313 | ₩39,612 | ₩39,313 | ₩39,612 | +0.76% | 200 |
|---|
| 2026.05.15 | ₩39,524 | ₩39,524 | ₩39,524 | ₩39,524 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,807 | ₩40,128 | ₩39,794 | ₩40,082 | +0.69% | 500 |
|---|
| 2026.05.13 | ₩39,326 | ₩39,580 | ₩39,326 | ₩39,580 | +0.65% | 1.6천 |
|---|
| 2026.05.12 | ₩39,313 | ₩39,493 | ₩39,113 | ₩39,493 | +0.46% | 2.2천 |
|---|
| 2026.05.11 | ₩39,433 | ₩39,633 | ₩39,380 | ₩39,633 | +0.51% | 7.4천 |
|---|
| 2026.05.08 | ₩39,326 | ₩39,358 | ₩39,326 | ₩39,358 | +0.08% | 800 |
|---|
| 2026.05.07 | ₩39,380 | ₩39,380 | ₩39,265 | ₩39,265 | -0.29% | 200 |
|---|
| 2026.05.06 | ₩39,126 | ₩39,261 | ₩39,126 | ₩39,261 | +0.34% | 200 |
|---|
| 2026.05.05 | ₩38,465 | ₩38,617 | ₩38,465 | ₩38,617 | +0.40% | 200 |
|---|
| 2026.05.04 | ₩38,525 | ₩38,658 | ₩38,331 | ₩38,331 | -0.50% | 400 |
|---|
| 2026.05.01 | ₩38,654 | ₩38,654 | ₩38,572 | ₩38,572 | -0.21% | 300 |
|---|
| 2026.04.30 | ₩37,817 | ₩38,344 | ₩37,817 | ₩38,335 | +1.37% | 900 |
|---|
| 2026.04.29 | ₩37,884 | ₩38,027 | ₩37,870 | ₩38,027 | +0.38% | 900 |
|---|
| 2026.04.28 | ₩37,985 | ₩37,985 | ₩37,985 | ₩37,985 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩38,256 | ₩38,256 | ₩38,256 | ₩38,256 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩37,910 | ₩38,323 | ₩37,910 | ₩38,323 | +1.09% | 1.1천 |
|---|
| 2026.04.23 | ₩38,044 | ₩38,044 | ₩37,496 | ₩37,964 | -0.21% | 700 |
|---|
| 2026.04.22 | ₩38,538 | ₩38,625 | ₩38,485 | ₩38,625 | +0.23% | 2.9천 |
|---|
| 2026.04.21 | ₩38,111 | ₩38,111 | ₩38,073 | ₩38,073 | -0.10% | 200 |
|---|
| 2026.04.20 | ₩38,164 | ₩38,264 | ₩38,164 | ₩38,264 | +0.26% | 600 |
|---|
| 2026.04.17 | ₩38,413 | ₩38,413 | ₩38,413 | ₩38,413 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩37,750 | ₩37,924 | ₩37,750 | ₩37,884 | +0.35% | 1.1천 |
|---|
| 2026.04.15 | ₩37,550 | ₩37,765 | ₩37,550 | ₩37,765 | +0.57% | 900 |
|---|
| 2026.04.14 | ₩37,149 | ₩37,192 | ₩37,109 | ₩37,192 | +0.12% | 1천 |
|---|
| 2026.04.13 | ₩36,134 | ₩36,677 | ₩36,134 | ₩36,677 | +1.50% | 800 |
|---|
| 2026.04.10 | ₩35,893 | ₩35,947 | ₩35,893 | ₩35,947 | +0.15% | 700 |
|---|
| 2026.04.09 | ₩36,247 | ₩36,247 | ₩36,247 | ₩36,247 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩36,147 | ₩36,147 | ₩36,147 | ₩36,147 | 0.00% | 1천 |
|---|
| 2026.04.07 | ₩35,213 | ₩35,213 | ₩35,213 | ₩35,213 | 0.00% | 1천 |
|---|
| 2026.04.06 | ₩35,179 | ₩35,613 | ₩32,540 | ₩35,265 | +0.25% | 7.9만 |
|---|
| 2026.04.02 | ₩35,040 | ₩35,040 | ₩35,040 | ₩35,040 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩34,978 | ₩34,978 | ₩34,978 | ₩34,978 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩34,715 | ₩34,715 | ₩34,715 | ₩34,715 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,662 | ₩33,662 | ₩33,527 | ₩33,527 | -0.40% | 300 |
|---|
| 2026.03.27 | ₩33,996 | ₩33,996 | ₩33,620 | ₩33,620 | -1.11% | 500 |
|---|
| 2026.03.26 | ₩34,368 | ₩34,368 | ₩34,368 | ₩34,368 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩35,086 | ₩35,086 | ₩35,086 | ₩35,086 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩34,791 | ₩34,791 | ₩34,791 | ₩34,791 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩35,038 | ₩35,038 | ₩35,009 | ₩35,009 | -0.08% | 300 |
|---|
| 2026.03.20 | ₩34,350 | ₩34,350 | ₩34,350 | ₩34,350 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩34,811 | ₩35,078 | ₩34,811 | ₩34,947 | +0.39% | 600 |
|---|
| 2026.03.18 | ₩35,070 | ₩35,070 | ₩35,070 | ₩35,070 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩35,797 | ₩35,797 | ₩35,797 | ₩35,797 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,706 | ₩35,757 | ₩35,706 | ₩35,757 | +0.14% | 200 |
|---|
| 2026.03.13 | ₩35,813 | ₩35,813 | ₩35,287 | ₩35,287 | -1.47% | 500 |
|---|
| 2026.03.12 | ₩35,760 | ₩35,760 | ₩35,562 | ₩35,562 | -0.55% | 900 |
|---|
| 2026.03.11 | ₩36,067 | ₩36,261 | ₩36,067 | ₩36,261 | +0.54% | 200 |
|---|
| 2026.03.10 | ₩36,681 | ₩36,681 | ₩36,337 | ₩36,337 | -0.94% | 300 |
|---|
| 2026.03.09 | ₩36,442 | ₩36,442 | ₩36,442 | ₩36,442 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩36,307 | ₩36,307 | ₩36,174 | ₩36,174 | -0.37% | 200 |
|---|
| 2026.03.05 | ₩37,002 | ₩37,002 | ₩36,723 | ₩36,723 | -0.75% | 100 |
|---|
| 2026.03.04 | ₩37,309 | ₩37,309 | ₩37,260 | ₩37,260 | -0.13% | 100 |
|---|
| 2026.03.03 | ₩36,361 | ₩36,930 | ₩36,361 | ₩36,930 | +1.57% | 100 |
|---|
| 2026.03.02 | ₩37,349 | ₩37,467 | ₩37,349 | ₩37,467 | +0.31% | 200 |
|---|
| 2026.02.27 | ₩37,416 | ₩37,416 | ₩37,416 | ₩37,416 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩37,750 | ₩37,763 | ₩37,599 | ₩37,599 | -0.40% | 1.5천 |
|---|
| 2026.02.25 | ₩37,670 | ₩37,865 | ₩37,670 | ₩37,865 | +0.52% | 200 |
|---|
| 2026.02.24 | ₩37,055 | ₩37,368 | ₩37,055 | ₩37,368 | +0.84% | 300 |
|---|
| 2026.02.23 | ₩37,269 | ₩37,269 | ₩36,874 | ₩36,874 | -1.06% | 100 |
|---|
| 2026.02.20 | ₩37,603 | ₩37,671 | ₩37,603 | ₩37,671 | +0.18% | 100 |
|---|
| 2026.02.19 | ₩37,336 | ₩37,469 | ₩37,282 | ₩37,469 | +0.36% | 2.4천 |
|---|
| 2026.02.18 | ₩37,588 | ₩37,588 | ₩37,588 | ₩37,588 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩36,908 | ₩37,349 | ₩36,908 | ₩37,278 | +1.00% | 500 |
|---|
| 2026.02.13 | ₩37,376 | ₩37,376 | ₩37,229 | ₩37,229 | -0.39% | 100 |
|---|
| 2026.02.12 | ₩38,137 | ₩38,137 | ₩37,250 | ₩37,250 | -2.33% | 300 |
|---|
| 2026.02.11 | ₩38,037 | ₩38,139 | ₩38,037 | ₩38,139 | +0.27% | 400 |
|---|
| 2026.02.10 | ₩38,350 | ₩38,351 | ₩38,125 | ₩38,125 | -0.59% | 1.3천 |
|---|
| 2026.02.09 | ₩38,364 | ₩38,364 | ₩38,291 | ₩38,291 | -0.19% | 800 |
|---|
| 2026.02.06 | ₩38,061 | ₩38,061 | ₩38,061 | ₩38,061 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩36,855 | ₩37,095 | ₩36,788 | ₩36,898 | +0.12% | 1.1만 |
|---|
| 2026.02.04 | ₩38,004 | ₩38,004 | ₩37,608 | ₩37,608 | -1.04% | 100 |
|---|
| 2026.02.03 | ₩38,565 | ₩38,565 | ₩38,020 | ₩38,020 | -1.41% | 500 |
|---|
| 2026.02.02 | ₩38,422 | ₩38,422 | ₩38,422 | ₩38,422 | 0.00% | 400 |
|---|
| 2026.01.30 | ₩38,311 | ₩38,311 | ₩38,072 | ₩38,072 | -0.62% | 100 |
|---|
| 2026.01.29 | ₩38,351 | ₩38,351 | ₩38,342 | ₩38,342 | -0.02% | 200 |
|---|
| 2026.01.28 | ₩38,276 | ₩38,276 | ₩38,276 | ₩38,276 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩38,231 | ₩38,311 | ₩38,231 | ₩38,286 | +0.14% | 800 |
|---|
| 2026.01.26 | ₩38,204 | ₩38,204 | ₩38,148 | ₩38,148 | -0.15% | 100 |
|---|
| 2026.01.23 | ₩37,910 | ₩37,910 | ₩37,910 | ₩37,910 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩37,857 | ₩37,964 | ₩37,857 | ₩37,964 | +0.28% | 300 |
|---|
| 2026.01.21 | ₩37,242 | ₩37,575 | ₩37,233 | ₩37,575 | +0.89% | 3.4천 |
|---|
| 2026.01.20 | ₩37,456 | ₩37,616 | ₩37,122 | ₩37,122 | -0.89% | 1천 |
|---|
| 2026.01.16 | ₩38,191 | ₩38,271 | ₩38,151 | ₩38,184 | -0.02% | 3.2천 |
|---|
| 2026.01.15 | ₩38,338 | ₩38,391 | ₩38,191 | ₩38,191 | -0.38% | 1.3천 |
|---|
| 2026.01.14 | ₩38,071 | ₩38,071 | ₩37,897 | ₩38,024 | -0.12% | 400 |
|---|
| 2026.01.13 | ₩38,418 | ₩38,418 | ₩38,342 | ₩38,342 | -0.20% | 5.3천 |
|---|
| 2026.01.12 | ₩38,557 | ₩38,557 | ₩38,557 | ₩38,557 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,447 | ₩38,447 | ₩38,447 | ₩38,447 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩38,022 | ₩38,022 | ₩38,022 | ₩38,022 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,295 | ₩38,295 | ₩37,976 | ₩37,976 | -0.83% | 8.9천 |
|---|
| 2026.01.06 | ₩38,111 | ₩38,311 | ₩38,111 | ₩38,311 | +0.53% | 500 |
|---|
| 2026.01.05 | ₩38,071 | ₩38,097 | ₩37,934 | ₩37,934 | -0.36% | 1.1천 |
|---|
| 2026.01.02 | ₩37,443 | ₩37,473 | ₩37,443 | ₩37,473 | +0.08% | 400 |
|---|
| 2025.12.31 | ₩37,670 | ₩37,670 | ₩37,498 | ₩37,498 | -0.46% | 200 |
|---|
| 2025.12.30 | ₩37,937 | ₩37,937 | ₩37,908 | ₩37,908 | -0.08% | 600 |
|---|
| 2025.12.29 | ₩39,547 | ₩39,547 | ₩39,547 | ₩39,547 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,807 | ₩39,807 | ₩39,767 | ₩39,767 | -0.10% | 100 |
|---|
| 2025.12.24 | ₩39,867 | ₩39,867 | ₩39,867 | ₩39,867 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,527 | ₩39,640 | ₩39,527 | ₩39,640 | +0.29% | 200 |
|---|
| 2025.12.22 | ₩39,273 | ₩39,420 | ₩39,273 | ₩39,404 | +0.33% | 300 |
|---|
| 2025.12.19 | ₩38,992 | ₩38,992 | ₩38,992 | ₩38,992 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,605 | ₩38,698 | ₩38,458 | ₩38,569 | -0.09% | 1.6천 |
|---|
| 2025.12.17 | ₩38,712 | ₩38,712 | ₩38,139 | ₩38,139 | -1.48% | 600 |
|---|
| 2025.12.16 | ₩38,823 | ₩38,823 | ₩38,823 | ₩38,823 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,932 | ₩38,932 | ₩38,932 | ₩38,932 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,000 | ₩39,000 | ₩39,000 | ₩39,000 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,572 | ₩39,572 | ₩39,572 | ₩39,572 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,392 | ₩39,392 | ₩39,392 | ₩39,392 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,939 | ₩38,939 | ₩38,939 | ₩38,939 | 0.00% | 500 |
|---|
| 2025.12.08 | ₩39,206 | ₩39,206 | ₩39,014 | ₩39,014 | -0.49% | 100 |
|---|
| 2025.12.05 | ₩39,500 | ₩39,500 | ₩39,271 | ₩39,271 | -0.58% | 100 |
|---|
| 2025.12.04 | ₩39,139 | ₩39,139 | ₩39,113 | ₩39,113 | -0.07% | 100 |
|---|
| 2025.12.03 | ₩39,006 | ₩39,090 | ₩39,006 | ₩39,090 | +0.22% | 100 |
|---|
| 2025.12.02 | ₩38,992 | ₩38,992 | ₩38,844 | ₩38,844 | -0.38% | 200 |
|---|
| 2025.12.01 | ₩38,698 | ₩38,698 | ₩38,689 | ₩38,689 | -0.02% | 200 |
|---|
| 2025.11.28 | ₩39,036 | ₩39,036 | ₩39,036 | ₩39,036 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,602 | ₩38,725 | ₩38,602 | ₩38,712 | +0.28% | 400 |
|---|
| 2025.11.25 | ₩37,710 | ₩38,355 | ₩37,710 | ₩38,355 | +1.71% | 200 |
|---|
| 2025.11.24 | ₩37,202 | ₩37,762 | ₩37,202 | ₩37,762 | +1.50% | 500 |
|---|
| 2025.11.21 | ₩36,561 | ₩36,880 | ₩36,561 | ₩36,880 | +0.87% | 300 |
|---|
| 2025.11.20 | ₩38,298 | ₩38,298 | ₩36,532 | ₩36,532 | -4.61% | 300 |
|---|
| 2025.11.19 | ₩37,429 | ₩37,630 | ₩37,256 | ₩37,345 | -0.22% | 600 |
|---|
| 2025.11.18 | ₩37,055 | ₩37,469 | ₩37,055 | ₩37,224 | +0.45% | 300 |
|---|
| 2025.11.17 | ₩38,137 | ₩38,137 | ₩37,614 | ₩37,614 | -1.37% | 400 |
|---|
| 2025.11.14 | ₩37,924 | ₩38,311 | ₩37,884 | ₩38,117 | +0.51% | 500 |
|---|
| 2025.11.13 | ₩38,939 | ₩38,939 | ₩38,137 | ₩38,180 | -1.95% | 800 |
|---|
| 2025.11.12 | ₩39,153 | ₩39,179 | ₩39,072 | ₩39,139 | -0.03% | 500 |
|---|
| 2025.11.11 | ₩38,926 | ₩39,153 | ₩38,885 | ₩39,153 | +0.58% | 500 |
|---|
| 2025.11.10 | ₩38,630 | ₩39,022 | ₩38,630 | ₩39,022 | +1.01% | 1.3천 |
|---|
| 2025.11.07 | ₩37,857 | ₩38,161 | ₩37,737 | ₩38,161 | +0.80% | 800 |
|---|
| 2025.11.06 | ₩38,498 | ₩38,498 | ₩38,168 | ₩38,168 | -0.86% | 400 |
|---|
| 2025.11.05 | ₩38,685 | ₩38,775 | ₩38,685 | ₩38,775 | +0.23% | 5.3천 |
|---|
| 2025.11.04 | ₩38,779 | ₩38,779 | ₩38,538 | ₩38,543 | -0.61% | 200 |
|---|
| 2025.11.03 | ₩39,166 | ₩39,166 | ₩39,123 | ₩39,123 | -0.11% | 200 |
|---|
| 2025.10.31 | ₩39,433 | ₩39,433 | ₩39,326 | ₩39,374 | -0.15% | 400 |
|---|
| 2025.10.30 | ₩39,527 | ₩39,573 | ₩39,034 | ₩39,034 | -1.25% | 1.7천 |
|---|
| 2025.10.29 | ₩39,874 | ₩39,874 | ₩39,663 | ₩39,663 | -0.53% | 300 |
|---|
| 2025.10.28 | ₩39,947 | ₩39,994 | ₩39,898 | ₩39,898 | -0.12% | 900 |
|---|
| 2025.10.27 | ₩39,700 | ₩39,834 | ₩39,700 | ₩39,834 | +0.34% | 400 |
|---|
| 2025.10.24 | ₩39,340 | ₩39,340 | ₩39,271 | ₩39,271 | -0.17% | 300 |
|---|
| 2025.10.23 | ₩38,658 | ₩38,859 | ₩38,658 | ₩38,765 | +0.28% | 300 |
|---|
| 2025.10.22 | ₩38,752 | ₩38,752 | ₩38,271 | ₩38,451 | -0.78% | 400 |
|---|
| 2025.10.21 | ₩38,859 | ₩39,032 | ₩38,859 | ₩38,999 | +0.36% | 600 |
|---|
| 2025.10.20 | ₩38,458 | ₩38,859 | ₩38,458 | ₩38,792 | +0.87% | 1천 |
|---|
| 2025.10.17 | ₩38,017 | ₩38,284 | ₩38,017 | ₩38,197 | +0.47% | 700 |
|---|
| 2025.10.16 | ₩38,565 | ₩38,565 | ₩37,990 | ₩37,990 | -1.49% | 300 |
|---|
| 2025.10.15 | ₩38,751 | ₩38,939 | ₩38,471 | ₩38,471 | -0.72% | 800 |
|---|
| 2025.10.14 | ₩38,137 | ₩38,551 | ₩38,137 | ₩38,294 | +0.41% | 400 |
|---|
| 2025.10.13 | ₩38,218 | ₩38,364 | ₩38,218 | ₩38,298 | +0.21% | 700 |
|---|
| 2025.10.10 | ₩37,490 | ₩37,490 | ₩37,490 | ₩37,490 | 0.00% | 100 |
|---|