시장 데이터를 불러오는 중
전체 종목
Pacer Industrial Real Estate ETF 과거 주가
Pacer Industrial Real Estate ETF · INDS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Industrial Real Estate ETF · INDS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,700 | ₩50,061 | ₩49,700 | ₩50,061 | +0.73% | 4.5천 |
| 2026.10.08 | ₩49,193 | ₩49,820 | ₩49,032 | ₩49,778 | +1.19% | 1.2만 |
| 2026.10.07 | ₩49,646 | ₩49,646 | ₩49,193 | ₩49,193 | -0.91% | 7.9천 |
| 2026.10.06 | ₩49,807 | ₩50,207 | ₩49,766 | ₩50,020 | +0.43% | 7.1천 |
| 2026.10.05 | ₩49,633 | ₩49,773 | ₩49,513 | ₩49,513 | -0.24% | 9.5천 |
| 2026.10.02 | ₩49,833 | ₩49,887 | ₩49,726 | ₩49,776 | -0.11% | 5.9천 |
| 2026.10.01 | ₩49,513 | ₩49,766 | ₩49,339 | ₩49,669 | +0.32% | 1.2만 |
| 2026.09.30 | ₩50,554 | ₩50,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,869 |
| -1.35% |
| 1.3만 |
| 2026.09.29 | ₩50,434 | ₩50,607 | ₩50,113 | ₩50,578 | +0.29% | 5.3천 |
|---|
| 2026.09.28 | ₩50,501 | ₩50,787 | ₩50,327 | ₩50,419 | -0.16% | 5.3천 |
|---|
| 2026.09.25 | ₩50,767 | ₩50,767 | ₩50,421 | ₩50,717 | -0.10% | 5.1천 |
|---|
| 2026.09.24 | ₩50,968 | ₩50,981 | ₩50,661 | ₩50,699 | -0.53% | 1.2만 |
|---|
| 2026.09.23 | ₩51,101 | ₩51,141 | ₩50,914 | ₩50,941 | -0.31% | 8.3만 |
|---|
| 2026.09.22 | ₩52,035 | ₩52,035 | ₩51,511 | ₩51,511 | -1.01% | 3.5천 |
|---|
| 2026.09.21 | ₩51,768 | ₩51,916 | ₩51,768 | ₩51,916 | +0.28% | 4.6천 |
|---|
| 2026.09.18 | ₩51,688 | ₩51,882 | ₩51,563 | ₩51,563 | -0.24% | 4.2천 |
|---|
| 2026.09.17 | ₩51,795 | ₩52,038 | ₩51,662 | ₩52,038 | +0.47% | 4.8천 |
|---|
| 2026.09.16 | ₩51,755 | ₩52,022 | ₩51,436 | ₩51,436 | -0.62% | 4.1만 |
|---|
| 2026.09.15 | ₩51,475 | ₩51,769 | ₩51,475 | ₩51,684 | +0.41% | 5.9천 |
|---|
| 2026.09.14 | ₩51,648 | ₩51,969 | ₩51,328 | ₩51,665 | +0.03% | 1만 |
|---|
| 2026.09.11 | ₩51,715 | ₩51,728 | ₩51,435 | ₩51,647 | -0.13% | 4.6천 |
|---|
| 2026.09.10 | ₩51,461 | ₩51,622 | ₩51,201 | ₩51,308 | -0.30% | 7천 |
|---|
| 2026.09.09 | ₩52,275 | ₩52,275 | ₩51,448 | ₩51,554 | -1.38% | 6천 |
|---|
| 2026.09.08 | ₩52,102 | ₩52,581 | ₩52,102 | ₩52,235 | +0.26% | 8.2천 |
|---|
| 2026.09.04 | ₩52,382 | ₩52,856 | ₩52,382 | ₩52,448 | +0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩52,569 | ₩52,596 | ₩50,654 | ₩52,596 | +0.05% | 8.2천 |
|---|
| 2026.09.02 | ₩53,583 | ₩53,583 | ₩53,196 | ₩53,264 | -0.60% | 6.5천 |
|---|
| 2026.09.01 | ₩53,690 | ₩53,770 | ₩53,316 | ₩53,503 | -0.35% | 6.2천 |
|---|
| 2026.08.31 | ₩53,890 | ₩53,890 | ₩53,663 | ₩53,837 | -0.10% | 1.9만 |
|---|
| 2026.08.28 | ₩54,424 | ₩54,491 | ₩54,228 | ₩54,228 | -0.36% | 7천 |
|---|
| 2026.08.27 | ₩54,711 | ₩54,711 | ₩54,412 | ₩54,436 | -0.50% | 4.6천 |
|---|
| 2026.08.26 | ₩55,185 | ₩55,245 | ₩54,822 | ₩54,822 | -0.66% | 3.5천 |
|---|
| 2026.08.25 | ₩55,505 | ₩55,505 | ₩54,985 | ₩55,214 | -0.52% | 4.7천 |
|---|
| 2026.08.24 | ₩55,185 | ₩55,405 | ₩55,158 | ₩55,307 | +0.22% | 2.6천 |
|---|
| 2026.08.21 | ₩55,318 | ₩55,318 | ₩54,925 | ₩55,252 | -0.12% | 5.6천 |
|---|
| 2026.08.20 | ₩54,918 | ₩55,318 | ₩54,918 | ₩55,172 | +0.46% | 6.5천 |
|---|
| 2026.08.19 | ₩55,285 | ₩55,532 | ₩55,164 | ₩55,228 | -0.10% | 3.9천 |
|---|
| 2026.08.18 | ₩54,931 | ₩55,132 | ₩54,865 | ₩54,865 | -0.12% | 6천 |
|---|
| 2026.08.17 | ₩54,918 | ₩54,947 | ₩54,744 | ₩54,947 | +0.05% | 9.1천 |
|---|
| 2026.08.14 | ₩55,438 | ₩55,438 | ₩55,212 | ₩55,372 | -0.12% | 2.4천 |
|---|
| 2026.08.13 | ₩55,572 | ₩55,612 | ₩55,345 | ₩55,476 | -0.17% | 1.3만 |
|---|
| 2026.08.12 | ₩54,931 | ₩55,198 | ₩54,891 | ₩55,096 | +0.30% | 7.6천 |
|---|
| 2026.08.11 | ₩54,811 | ₩55,078 | ₩54,791 | ₩54,892 | +0.15% | 2.1만 |
|---|
| 2026.08.10 | ₩55,006 | ₩55,025 | ₩54,644 | ₩54,932 | -0.13% | 1.1만 |
|---|
| 2026.08.07 | ₩55,692 | ₩55,959 | ₩55,519 | ₩55,612 | -0.14% | 7.3천 |
|---|
| 2026.08.06 | ₩55,745 | ₩55,745 | ₩55,398 | ₩55,433 | -0.56% | 6.9천 |
|---|
| 2026.08.05 | ₩55,679 | ₩55,772 | ₩55,492 | ₩55,770 | +0.16% | 5.9천 |
|---|
| 2026.08.04 | ₩55,508 | ₩56,052 | ₩55,508 | ₩55,903 | +0.71% | 6.2만 |
|---|
| 2026.08.03 | ₩56,226 | ₩56,239 | ₩55,926 | ₩56,052 | -0.31% | 7.1천 |
|---|
| 2026.07.31 | ₩55,734 | ₩56,206 | ₩55,734 | ₩56,159 | +0.76% | 2.1천 |
|---|
| 2026.07.30 | ₩56,653 | ₩56,653 | ₩55,591 | ₩56,125 | -0.93% | 6.1천 |
|---|
| 2026.07.29 | ₩57,120 | ₩57,120 | ₩56,564 | ₩56,564 | -0.97% | 6.8천 |
|---|
| 2026.07.28 | ₩57,063 | ₩57,440 | ₩56,972 | ₩56,972 | -0.16% | 7천 |
|---|
| 2026.07.27 | ₩56,519 | ₩56,866 | ₩56,399 | ₩56,511 | -0.02% | 6.8천 |
|---|
| 2026.07.24 | ₩55,599 | ₩56,413 | ₩55,599 | ₩56,373 | +1.39% | 6.5천 |
|---|
| 2026.07.23 | ₩55,358 | ₩55,612 | ₩55,338 | ₩55,381 | +0.04% | 9.5천 |
|---|
| 2026.07.22 | ₩55,852 | ₩55,852 | ₩55,292 | ₩55,322 | -0.95% | 8.2천 |
|---|
| 2026.07.21 | ₩55,759 | ₩55,866 | ₩55,519 | ₩55,700 | -0.10% | 7.4천 |
|---|
| 2026.07.20 | ₩56,413 | ₩56,413 | ₩52,716 | ₩56,079 | -0.59% | 9.5천 |
|---|
| 2026.07.17 | ₩56,773 | ₩57,267 | ₩56,172 | ₩56,506 | -0.47% | 6.8천 |
|---|
| 2026.07.16 | ₩56,052 | ₩56,543 | ₩56,039 | ₩56,543 | +0.88% | 3.7천 |
|---|
| 2026.07.15 | ₩54,744 | ₩55,392 | ₩54,731 | ₩54,870 | +0.23% | 3.4만 |
|---|
| 2026.07.14 | ₩54,731 | ₩54,958 | ₩54,731 | ₩54,877 | +0.27% | 1만 |
|---|
| 2026.07.13 | ₩54,678 | ₩54,891 | ₩54,411 | ₩54,633 | -0.08% | 5.3천 |
|---|
| 2026.07.10 | ₩54,064 | ₩54,557 | ₩54,064 | ₩54,557 | +0.91% | 5천 |
|---|
| 2026.07.09 | ₩54,211 | ₩54,638 | ₩54,211 | ₩54,264 | +0.10% | 7천 |
|---|
| 2026.07.08 | ₩54,718 | ₩54,718 | ₩54,124 | ₩54,174 | -0.99% | 1.7만 |
|---|
| 2026.07.07 | ₩54,838 | ₩55,425 | ₩54,838 | ₩55,151 | +0.57% | 1.1만 |
|---|
| 2026.07.06 | ₩54,397 | ₩54,492 | ₩54,264 | ₩54,492 | +0.17% | 9.7천 |
|---|
| 2026.07.02 | ₩54,291 | ₩54,785 | ₩54,291 | ₩54,772 | +0.89% | 1만 |
|---|
| 2026.07.01 | ₩53,370 | ₩54,216 | ₩53,370 | ₩53,997 | +1.18% | 2.2만 |
|---|
| 2026.06.30 | ₩54,184 | ₩54,184 | ₩53,623 | ₩53,662 | -0.96% | 4.7천 |
|---|
| 2026.06.29 | ₩54,478 | ₩54,478 | ₩53,838 | ₩54,362 | -0.21% | 5.8천 |
|---|
| 2026.06.26 | ₩54,638 | ₩54,718 | ₩54,357 | ₩54,611 | -0.05% | 4천 |
|---|
| 2026.06.25 | ₩54,304 | ₩54,304 | ₩53,597 | ₩54,197 | -0.20% | 1.9만 |
|---|
| 2026.06.24 | ₩54,451 | ₩54,451 | ₩53,717 | ₩53,987 | -0.85% | 3.3만 |
|---|
| 2026.06.23 | ₩53,530 | ₩53,957 | ₩53,530 | ₩53,628 | +0.18% | 7.7천 |
|---|
| 2026.06.22 | ₩52,956 | ₩53,597 | ₩52,956 | ₩53,395 | +0.83% | 3.6천 |
|---|
| 2026.06.18 | ₩52,916 | ₩53,138 | ₩52,783 | ₩53,130 | +0.40% | 6.5천 |
|---|
| 2026.06.17 | ₩53,762 | ₩53,762 | ₩52,556 | ₩52,764 | -1.86% | 4.9천 |
|---|
| 2026.06.16 | ₩54,638 | ₩54,638 | ₩52,849 | ₩54,107 | -0.97% | 3천 |
|---|
| 2026.06.15 | ₩54,731 | ₩54,731 | ₩54,271 | ₩54,271 | -0.84% | 6천 |
|---|
| 2026.06.12 | ₩54,411 | ₩54,825 | ₩54,384 | ₩54,624 | +0.39% | 4천 |
|---|
| 2026.06.11 | ₩54,270 | ₩54,504 | ₩53,964 | ₩54,369 | +0.18% | 2.5천 |
|---|
| 2026.06.10 | ₩54,077 | ₩54,664 | ₩54,018 | ₩54,018 | -0.11% | 3.5천 |
|---|
| 2026.06.09 | ₩52,876 | ₩54,037 | ₩52,876 | ₩53,902 | +1.94% | 5.9천 |
|---|
| 2026.06.08 | ₩52,769 | ₩52,769 | ₩52,409 | ₩52,608 | -0.31% | 5.6천 |
|---|
| 2026.06.05 | ₩52,796 | ₩53,090 | ₩52,689 | ₩52,689 | -0.20% | 7천 |
|---|
| 2026.06.04 | ₩52,756 | ₩52,814 | ₩52,549 | ₩52,814 | +0.11% | 3.5천 |
|---|
| 2026.06.03 | ₩49,393 | ₩52,582 | ₩49,393 | ₩52,142 | +5.57% | 8.4천 |
|---|
| 2026.06.02 | ₩51,915 | ₩52,182 | ₩51,915 | ₩52,165 | +0.48% | 4.4만 |
|---|
| 2026.06.01 | ₩52,769 | ₩52,783 | ₩52,035 | ₩52,043 | -1.38% | 4.2천 |
|---|
| 2026.05.29 | ₩53,463 | ₩53,677 | ₩53,196 | ₩53,290 | -0.32% | 5.5천 |
|---|
| 2026.05.28 | ₩53,583 | ₩54,144 | ₩53,290 | ₩53,754 | +0.32% | 7.8천 |
|---|
| 2026.05.27 | ₩53,824 | ₩54,077 | ₩53,684 | ₩53,748 | -0.14% | 7.6천 |
|---|
| 2026.05.26 | ₩53,570 | ₩53,797 | ₩53,570 | ₩53,723 | +0.29% | 4.5천 |
|---|
| 2026.05.22 | ₩53,610 | ₩53,797 | ₩53,263 | ₩53,479 | -0.24% | 7.5천 |
|---|
| 2026.05.21 | ₩52,929 | ₩53,543 | ₩52,929 | ₩53,466 | +1.01% | 1.1만 |
|---|
| 2026.05.20 | ₩52,703 | ₩53,383 | ₩52,703 | ₩53,233 | +1.01% | 5.3천 |
|---|
| 2026.05.19 | ₩52,022 | ₩52,316 | ₩52,022 | ₩52,262 | +0.46% | 1.2만 |
|---|
| 2026.05.18 | ₩51,728 | ₩52,369 | ₩51,728 | ₩52,265 | +1.04% | 7.1천 |
|---|
| 2026.05.15 | ₩52,302 | ₩52,302 | ₩51,595 | ₩51,604 | -1.34% | 4.5천 |
|---|
| 2026.05.14 | ₩53,170 | ₩53,310 | ₩52,817 | ₩52,817 | -0.66% | 3.7천 |
|---|
| 2026.05.13 | ₩53,270 | ₩53,276 | ₩52,863 | ₩52,998 | -0.51% | 5.3천 |
|---|
| 2026.05.12 | ₩53,583 | ₩53,663 | ₩53,090 | ₩53,663 | +0.15% | 3.4천 |
|---|
| 2026.05.11 | ₩53,930 | ₩53,930 | ₩53,657 | ₩53,917 | -0.02% | 6.4천 |
|---|
| 2026.05.08 | ₩53,717 | ₩54,131 | ₩53,717 | ₩54,077 | +0.67% | 3.9만 |
|---|
| 2026.05.07 | ₩53,797 | ₩53,810 | ₩53,303 | ₩53,618 | -0.33% | 1.6만 |
|---|
| 2026.05.06 | ₩53,210 | ₩53,930 | ₩53,210 | ₩53,773 | +1.06% | 6.6천 |
|---|
| 2026.05.05 | ₩52,222 | ₩52,663 | ₩52,222 | ₩52,523 | +0.58% | 1.3만 |
|---|
| 2026.05.04 | ₩52,689 | ₩52,749 | ₩52,069 | ₩52,164 | -1.00% | 4.8천 |
|---|
| 2026.05.01 | ₩53,383 | ₩53,383 | ₩52,929 | ₩53,054 | -0.62% | 4.3천 |
|---|
| 2026.04.30 | ₩52,609 | ₩53,227 | ₩52,609 | ₩53,227 | +1.17% | 3.7천 |
|---|
| 2026.04.29 | ₩52,609 | ₩52,609 | ₩51,875 | ₩52,075 | -1.02% | 7.2천 |
|---|
| 2026.04.28 | ₩53,170 | ₩53,170 | ₩52,809 | ₩52,979 | -0.36% | 7.8천 |
|---|
| 2026.04.27 | ₩53,223 | ₩53,517 | ₩52,969 | ₩53,028 | -0.37% | 4.4천 |
|---|
| 2026.04.24 | ₩53,490 | ₩53,649 | ₩53,303 | ₩53,303 | -0.35% | 2.6천 |
|---|
| 2026.04.23 | ₩53,704 | ₩53,717 | ₩53,263 | ₩53,602 | -0.19% | 7.8천 |
|---|
| 2026.04.22 | ₩54,024 | ₩54,024 | ₩53,103 | ₩53,316 | -1.31% | 1만 |
|---|
| 2026.04.21 | ₩54,371 | ₩54,438 | ₩53,557 | ₩53,677 | -1.28% | 8.1천 |
|---|
| 2026.04.20 | ₩54,010 | ₩54,451 | ₩54,010 | ₩54,344 | +0.62% | 3.9만 |
|---|
| 2026.04.17 | ₩51,168 | ₩54,458 | ₩49,379 | ₩54,396 | +6.31% | 6.9천 |
|---|
| 2026.04.16 | ₩53,076 | ₩53,477 | ₩53,076 | ₩53,236 | +0.30% | 8.5천 |
|---|
| 2026.04.15 | ₩52,783 | ₩52,808 | ₩52,449 | ₩52,808 | +0.05% | 4천 |
|---|
| 2026.04.14 | ₩52,289 | ₩52,881 | ₩52,289 | ₩52,881 | +1.13% | 3.9천 |
|---|
| 2026.04.13 | ₩51,582 | ₩51,982 | ₩51,515 | ₩51,982 | +0.78% | 9.4천 |
|---|
| 2026.04.10 | ₩52,089 | ₩52,089 | ₩51,782 | ₩51,845 | -0.47% | 5천 |
|---|
| 2026.04.09 | ₩51,315 | ₩52,071 | ₩51,315 | ₩51,955 | +1.25% | 5천 |
|---|
| 2026.04.08 | ₩51,555 | ₩51,795 | ₩51,541 | ₩51,794 | +0.46% | 5.3만 |
|---|
| 2026.04.07 | ₩49,980 | ₩50,420 | ₩49,500 | ₩50,108 | +0.26% | 6천 |
|---|
| 2026.04.06 | ₩49,913 | ₩50,247 | ₩49,913 | ₩50,060 | +0.29% | 3.1만 |
|---|
| 2026.04.02 | ₩49,500 | ₩50,138 | ₩49,500 | ₩50,138 | +1.29% | 3.1천 |
|---|
| 2026.04.01 | ₩49,599 | ₩49,833 | ₩49,599 | ₩49,833 | +0.47% | 3.3천 |
|---|
| 2026.03.31 | ₩48,886 | ₩49,253 | ₩48,405 | ₩49,037 | +0.31% | 5.5천 |
|---|
| 2026.03.30 | ₩48,766 | ₩48,806 | ₩47,991 | ₩48,085 | -1.40% | 5.7천 |
|---|
| 2026.03.27 | ₩48,539 | ₩48,699 | ₩48,165 | ₩48,239 | -0.62% | 5.5천 |
|---|
| 2026.03.26 | ₩48,579 | ₩49,019 | ₩48,579 | ₩48,674 | +0.20% | 5.4천 |
|---|
| 2026.03.25 | ₩48,685 | ₩49,286 | ₩48,685 | ₩48,862 | +0.36% | 4.6천 |
|---|
| 2026.03.24 | ₩48,779 | ₩49,253 | ₩48,767 | ₩48,899 | +0.25% | 5만 |
|---|
| 2026.03.23 | ₩49,393 | ₩49,873 | ₩48,979 | ₩49,353 | -0.08% | 1.4만 |
|---|
| 2026.03.20 | ₩50,113 | ₩50,220 | ₩48,605 | ₩48,624 | -2.97% | 7.8천 |
|---|
| 2026.03.19 | ₩50,220 | ₩50,467 | ₩50,007 | ₩50,260 | +0.08% | 3.4천 |
|---|
| 2026.03.18 | ₩51,295 | ₩51,421 | ₩50,541 | ₩50,541 | -1.47% | 5.6천 |
|---|
| 2026.03.17 | ₩51,995 | ₩52,168 | ₩51,475 | ₩51,515 | -0.92% | 4.1천 |
|---|
| 2026.03.16 | ₩51,648 | ₩51,895 | ₩51,168 | ₩51,421 | -0.44% | 7.7천 |
|---|
| 2026.03.13 | ₩51,862 | ₩51,862 | ₩50,834 | ₩50,834 | -1.98% | 4천 |
|---|
| 2026.03.12 | ₩51,181 | ₩51,460 | ₩50,968 | ₩51,070 | -0.22% | 1.1만 |
|---|
| 2026.03.11 | ₩52,115 | ₩52,249 | ₩51,595 | ₩51,595 | -1.00% | 1만 |
|---|
| 2026.03.10 | ₩52,316 | ₩53,170 | ₩52,289 | ₩52,649 | +0.64% | 7.9천 |
|---|
| 2026.03.09 | ₩51,688 | ₩52,429 | ₩50,861 | ₩52,297 | +1.18% | 9천 |
|---|
| 2026.03.06 | ₩52,247 | ₩52,609 | ₩52,041 | ₩52,609 | +0.69% | 11 |
|---|
| 2026.03.05 | ₩53,330 | ₩53,330 | ₩52,849 | ₩53,154 | -0.33% | 1.7만 |
|---|
| 2026.03.04 | ₩53,930 | ₩54,104 | ₩52,302 | ₩54,104 | +0.32% | 8.2천 |
|---|
| 2026.03.03 | ₩53,663 | ₩53,997 | ₩53,090 | ₩53,944 | +0.52% | 1.6만 |
|---|
| 2026.03.02 | ₩53,890 | ₩54,938 | ₩53,890 | ₩54,664 | +1.44% | 7.3천 |
|---|
| 2026.02.27 | ₩54,337 | ₩55,051 | ₩54,337 | ₩54,825 | +0.90% | 11 |
|---|
| 2026.02.26 | ₩54,024 | ₩54,411 | ₩53,930 | ₩54,401 | +0.70% | 11 |
|---|
| 2026.02.25 | ₩54,037 | ₩54,050 | ₩53,590 | ₩53,841 | -0.36% | 11 |
|---|
| 2026.02.24 | ₩54,104 | ₩54,464 | ₩53,837 | ₩54,010 | -0.17% | 11 |
|---|
| 2026.02.23 | ₩54,384 | ₩54,711 | ₩54,064 | ₩54,220 | -0.30% | 11 |
|---|
| 2026.02.20 | ₩53,156 | ₩54,504 | ₩53,156 | ₩54,491 | +2.51% | 1.4만 |
|---|
| 2026.02.19 | ₩53,036 | ₩53,303 | ₩53,036 | ₩53,290 | +0.48% | 4.9천 |
|---|
| 2026.02.18 | ₩53,704 | ₩53,717 | ₩53,183 | ₩53,210 | -0.92% | 6.6천 |
|---|
| 2026.02.17 | ₩53,730 | ₩54,050 | ₩53,330 | ₩53,890 | +0.30% | 2.2만 |
|---|
| 2026.02.13 | ₩52,622 | ₩53,443 | ₩52,622 | ₩53,443 | +1.56% | 4.1천 |
|---|
| 2026.02.12 | ₩53,357 | ₩53,383 | ₩52,582 | ₩52,703 | -1.23% | 2.4만 |
|---|
| 2026.02.11 | ₩53,223 | ₩53,303 | ₩52,969 | ₩53,228 | +0.01% | 7.6천 |
|---|
| 2026.02.10 | ₩52,729 | ₩53,290 | ₩52,622 | ₩53,134 | +0.77% | 1.3만 |
|---|
| 2026.02.09 | ₩52,409 | ₩52,609 | ₩52,196 | ₩52,602 | +0.37% | 9.9천 |
|---|
| 2026.02.06 | ₩52,449 | ₩52,596 | ₩52,209 | ₩52,529 | +0.15% | 2.4만 |
|---|
| 2026.02.05 | ₩51,875 | ₩52,262 | ₩51,728 | ₩52,155 | +0.54% | 1.4만 |
|---|
| 2026.02.04 | ₩51,862 | ₩52,756 | ₩51,862 | ₩52,629 | +1.48% | 1.5만 |
|---|
| 2026.02.03 | ₩50,754 | ₩51,715 | ₩50,754 | ₩51,597 | +1.66% | 5.9천 |
|---|
| 2026.02.02 | ₩51,595 | ₩51,608 | ₩50,901 | ₩50,994 | -1.16% | 2.8만 |
|---|
| 2026.01.30 | ₩51,448 | ₩51,461 | ₩51,008 | ₩51,461 | +0.03% | 1만 |
|---|
| 2026.01.29 | ₩50,861 | ₩51,688 | ₩50,861 | ₩51,688 | +1.63% | 1.4만 |
|---|
| 2026.01.28 | ₩51,261 | ₩51,582 | ₩50,821 | ₩50,923 | -0.66% | 2만 |
|---|
| 2026.01.27 | ₩50,874 | ₩51,842 | ₩50,874 | ₩51,308 | +0.85% | 1.3만 |
|---|
| 2026.01.26 | ₩51,528 | ₩51,532 | ₩51,048 | ₩51,061 | -0.91% | 9천 |
|---|
| 2026.01.23 | ₩51,208 | ₩51,448 | ₩51,208 | ₩51,368 | +0.31% | 6.5천 |
|---|
| 2026.01.22 | ₩51,929 | ₩52,022 | ₩51,355 | ₩51,461 | -0.90% | 9.8천 |
|---|
| 2026.01.21 | ₩52,102 | ₩52,235 | ₩51,475 | ₩51,861 | -0.46% | 1.7만 |
|---|
| 2026.01.20 | ₩52,235 | ₩52,382 | ₩51,768 | ₩51,768 | -0.89% | 1.3만 |
|---|
| 2026.01.16 | ₩52,436 | ₩53,090 | ₩52,436 | ₩52,999 | +1.07% | 1.5만 |
|---|
| 2026.01.15 | ₩52,089 | ₩52,602 | ₩52,009 | ₩52,596 | +0.97% | 4.5만 |
|---|
| 2026.01.14 | ₩51,154 | ₩52,049 | ₩51,154 | ₩52,033 | +1.72% | 8.8만 |
|---|
| 2026.01.13 | ₩51,114 | ₩51,220 | ₩50,529 | ₩51,174 | +0.12% | 1.1만 |
|---|
| 2026.01.12 | ₩51,061 | ₩51,288 | ₩51,061 | ₩51,141 | +0.16% | 5.9천 |
|---|
| 2026.01.09 | ₩50,554 | ₩51,088 | ₩50,554 | ₩51,077 | +1.03% | 1.1만 |
|---|
| 2026.01.08 | ₩49,900 | ₩50,821 | ₩49,900 | ₩50,594 | +1.39% | 1.4만 |
|---|
| 2026.01.07 | ₩50,327 | ₩50,380 | ₩50,033 | ₩50,100 | -0.45% | 9천 |
|---|
| 2026.01.06 | ₩49,246 | ₩50,053 | ₩49,219 | ₩49,967 | +1.46% | 1.9만 |
|---|
| 2026.01.05 | ₩49,059 | ₩49,675 | ₩49,059 | ₩49,566 | +1.03% | 1.6만 |
|---|
| 2026.01.02 | ₩49,032 | ₩49,233 | ₩48,912 | ₩49,159 | +0.26% | 1.3만 |
|---|
| 2025.12.31 | ₩49,273 | ₩49,379 | ₩48,952 | ₩48,952 | -0.65% | 2만 |
|---|
| 2025.12.30 | ₩49,166 | ₩49,444 | ₩49,139 | ₩49,406 | +0.49% | 1.2만 |
|---|
| 2025.12.29 | ₩50,567 | ₩50,574 | ₩50,267 | ₩50,294 | -0.54% | 8.2천 |
|---|
| 2025.12.26 | ₩50,402 | ₩50,420 | ₩50,140 | ₩50,380 | -0.04% | 9.5천 |
|---|
| 2025.12.24 | ₩50,047 | ₩50,487 | ₩50,047 | ₩50,367 | +0.64% | 4.3천 |
|---|
| 2025.12.23 | ₩50,234 | ₩50,238 | ₩50,007 | ₩50,007 | -0.45% | 2.3만 |
|---|
| 2025.12.22 | ₩50,060 | ₩50,300 | ₩50,041 | ₩50,188 | +0.26% | 6.8천 |
|---|
| 2025.12.19 | ₩50,080 | ₩50,340 | ₩49,980 | ₩49,980 | -0.20% | 9천 |
|---|
| 2025.12.18 | ₩50,807 | ₩50,807 | ₩50,274 | ₩50,274 | -1.05% | 7천 |
|---|
| 2025.12.17 | ₩50,287 | ₩50,676 | ₩50,220 | ₩50,482 | +0.39% | 1.7만 |
|---|
| 2025.12.16 | ₩50,541 | ₩50,714 | ₩50,274 | ₩50,286 | -0.50% | 5.2천 |
|---|
| 2025.12.15 | ₩50,767 | ₩50,834 | ₩50,502 | ₩50,647 | -0.24% | 1.4만 |
|---|
| 2025.12.12 | ₩50,807 | ₩50,981 | ₩50,487 | ₩50,514 | -0.58% | 1.9만 |
|---|
| 2025.12.11 | ₩50,167 | ₩50,667 | ₩50,167 | ₩50,647 | +0.96% | 1.5만 |
|---|
| 2025.12.10 | ₩49,419 | ₩50,340 | ₩49,419 | ₩50,127 | +1.43% | 3.4만 |
|---|
| 2025.12.09 | ₩49,740 | ₩50,154 | ₩49,446 | ₩49,446 | -0.59% | 7.1천 |
|---|
| 2025.12.08 | ₩50,087 | ₩50,087 | ₩49,685 | ₩49,685 | -0.80% | 1.7만 |
|---|
| 2025.12.05 | ₩50,514 | ₩50,551 | ₩50,176 | ₩50,176 | -0.67% | 3.1만 |
|---|
| 2025.12.04 | ₩50,754 | ₩50,981 | ₩50,529 | ₩50,634 | -0.24% | 1.2만 |
|---|
| 2025.12.03 | ₩50,794 | ₩50,831 | ₩50,647 | ₩50,781 | -0.03% | 1.4만 |
|---|
| 2025.12.02 | ₩50,807 | ₩50,807 | ₩50,408 | ₩50,781 | -0.05% | 1.2만 |
|---|
| 2025.12.01 | ₩50,554 | ₩50,834 | ₩50,554 | ₩50,570 | +0.03% | 4.9천 |
|---|
| 2025.11.28 | ₩50,807 | ₩51,048 | ₩50,807 | ₩51,034 | +0.45% | 4.1천 |
|---|
| 2025.11.26 | ₩50,367 | ₩51,034 | ₩50,367 | ₩50,861 | +0.98% | 6.1천 |
|---|
| 2025.11.25 | ₩50,247 | ₩50,581 | ₩50,247 | ₩50,280 | +0.07% | 1.7만 |
|---|
| 2025.11.24 | ₩49,780 | ₩49,913 | ₩49,606 | ₩49,799 | +0.04% | 1.3만 |
|---|
| 2025.11.21 | ₩49,351 | ₩49,980 | ₩49,351 | ₩49,797 | +0.90% | 7.1천 |
|---|
| 2025.11.20 | ₩49,393 | ₩49,513 | ₩48,959 | ₩49,011 | -0.77% | 9.7천 |
|---|
| 2025.11.19 | ₩49,833 | ₩49,833 | ₩49,153 | ₩49,188 | -1.29% | 7.7천 |
|---|
| 2025.11.18 | ₩49,606 | ₩49,737 | ₩49,286 | ₩49,730 | +0.25% | 4천 |
|---|
| 2025.11.17 | ₩49,913 | ₩50,060 | ₩49,426 | ₩49,566 | -0.70% | 5.8천 |
|---|
| 2025.11.14 | ₩49,940 | ₩49,967 | ₩49,901 | ₩49,927 | -0.03% | 4.3천 |
|---|
| 2025.11.13 | ₩50,327 | ₩50,392 | ₩50,102 | ₩50,102 | -0.45% | 1.3만 |
|---|
| 2025.11.12 | ₩50,727 | ₩50,807 | ₩50,429 | ₩50,429 | -0.59% | 1.5만 |
|---|
| 2025.11.11 | ₩50,407 | ₩50,914 | ₩50,407 | ₩50,870 | +0.92% | 6.4천 |
|---|
| 2025.11.10 | ₩50,594 | ₩50,594 | ₩49,901 | ₩50,255 | -0.67% | 6.7천 |
|---|
| 2025.11.07 | ₩50,047 | ₩50,629 | ₩50,047 | ₩50,629 | +1.16% | 1.6만 |
|---|
| 2025.11.06 | ₩50,274 | ₩50,394 | ₩49,992 | ₩49,997 | -0.55% | 6.5천 |
|---|
| 2025.11.05 | ₩50,047 | ₩50,321 | ₩50,020 | ₩50,272 | +0.45% | 1.3만 |
|---|
| 2025.11.04 | ₩49,873 | ₩50,087 | ₩49,740 | ₩49,947 | +0.15% | 4.1천 |
|---|
| 2025.11.03 | ₩49,660 | ₩50,033 | ₩49,513 | ₩49,983 | +0.65% | 7.4천 |
|---|
| 2025.10.31 | ₩50,033 | ₩50,312 | ₩50,033 | ₩50,180 | +0.29% | 9.6천 |
|---|
| 2025.10.30 | ₩50,687 | ₩50,792 | ₩50,354 | ₩50,517 | -0.34% | 1.4만 |
|---|
| 2025.10.29 | ₩52,075 | ₩52,289 | ₩51,014 | ₩51,181 | -1.72% | 6.3천 |
|---|
| 2025.10.28 | ₩52,529 | ₩52,529 | ₩52,022 | ₩52,115 | -0.79% | 1만 |
|---|
| 2025.10.27 | ₩52,689 | ₩52,823 | ₩52,589 | ₩52,729 | +0.08% | 1.5만 |
|---|
| 2025.10.23 | ₩53,184 | ₩53,303 | ₩52,743 | ₩53,010 | -0.33% | 1만 |
|---|
| 2025.10.22 | ₩52,929 | ₩53,196 | ₩52,929 | ₩53,076 | +0.28% | 1.2만 |
|---|
| 2025.10.21 | ₩53,036 | ₩53,156 | ₩52,743 | ₩52,836 | -0.38% | 1.5만 |
|---|
| 2025.10.20 | ₩52,716 | ₩53,043 | ₩52,542 | ₩53,011 | +0.56% | 1.9만 |
|---|
| 2025.10.17 | ₩52,049 | ₩52,542 | ₩51,955 | ₩52,356 | +0.59% | 7천 |
|---|
| 2025.10.16 | ₩51,715 | ₩52,436 | ₩51,715 | ₩52,069 | +0.68% | 2.8만 |
|---|
| 2025.10.15 | ₩50,901 | ₩51,715 | ₩50,888 | ₩51,588 | +1.35% | 9천 |
|---|
| 2025.10.14 | ₩50,100 | ₩50,941 | ₩50,100 | ₩50,809 | +1.42% | 8.8천 |
|---|
| 2025.10.13 | ₩49,660 | ₩50,189 | ₩49,540 | ₩50,189 | +1.07% | 9.8천 |
|---|
| 2025.10.10 | ₩49,887 | ₩49,953 | ₩49,171 | ₩49,171 | -1.43% | 1.4만 |
|---|