시장 데이터를 불러오는 중
전체 종목
Pacer US Export Leaders ETF 과거 주가
Pacer US Export Leaders ETF · PEXL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer US Export Leaders ETF · PEXL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,869 | ₩99,990 | ₩99,869 | ₩99,910 | +0.04% | 1천 |
| 2026.10.08 | ₩99,440 | ₩99,642 | ₩99,105 | ₩99,642 | +0.20% | 1천 |
| 2026.10.07 | ₩100,111 | ₩100,406 | ₩100,111 | ₩100,406 | +0.29% | 4.1천 |
| 2026.10.06 | ₩101,345 | ₩101,371 | ₩101,117 | ₩101,117 | -0.22% | 2.1천 |
| 2026.10.05 | ₩100,580 | ₩100,889 | ₩100,580 | ₩100,889 | +0.31% | 500 |
| 2026.10.02 | ₩100,111 | ₩100,312 | ₩100,111 | ₩100,312 | +0.20% | 400 |
| 2026.10.01 | ₩99,762 | ₩99,856 | ₩99,387 | ₩99,668 | -0.09% | 1.4천 |
| 2026.09.30 | ₩99,333 | ₩99,333 | ₩99,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,025 |
| -0.31% |
| 500 |
| 2026.09.29 | ₩99,145 | ₩99,253 | ₩98,944 | ₩99,132 | -0.01% | 1.3천 |
|---|
| 2026.09.28 | ₩99,105 | ₩99,105 | ₩98,193 | ₩98,636 | -0.47% | 1.8천 |
|---|
| 2026.09.25 | ₩99,695 | ₩99,695 | ₩99,695 | ₩99,695 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩98,542 | ₩98,663 | ₩98,542 | ₩98,663 | +0.12% | 400 |
|---|
| 2026.09.23 | ₩98,850 | ₩98,850 | ₩98,850 | ₩98,850 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩99,226 | ₩99,709 | ₩99,159 | ₩99,709 | +0.49% | 1.7천 |
|---|
| 2026.09.21 | ₩97,402 | ₩98,649 | ₩97,228 | ₩98,609 | +1.24% | 1.6천 |
|---|
| 2026.09.18 | ₩96,342 | ₩96,342 | ₩96,342 | ₩96,342 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩95,739 | ₩95,739 | ₩95,739 | ₩95,739 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩95,431 | ₩95,484 | ₩94,157 | ₩94,411 | -1.07% | 2.7천 |
|---|
| 2026.09.15 | ₩94,519 | ₩94,519 | ₩94,519 | ₩94,519 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩95,283 | ₩95,283 | ₩95,082 | ₩95,082 | -0.21% | 400 |
|---|
| 2026.09.11 | ₩96,021 | ₩96,195 | ₩96,021 | ₩96,182 | +0.17% | 1.2천 |
|---|
| 2026.09.10 | ₩95,296 | ₩95,377 | ₩95,042 | ₩95,042 | -0.27% | 2.1천 |
|---|
| 2026.09.09 | ₩95,699 | ₩95,913 | ₩95,699 | ₩95,860 | +0.17% | 1.7천 |
|---|
| 2026.09.08 | ₩95,913 | ₩96,275 | ₩95,913 | ₩95,954 | +0.04% | 1.1천 |
|---|
| 2026.09.04 | ₩95,471 | ₩95,672 | ₩95,363 | ₩95,672 | +0.21% | 1.3천 |
|---|
| 2026.09.03 | ₩94,840 | ₩95,404 | ₩94,371 | ₩95,404 | +0.59% | 1.7천 |
|---|
| 2026.09.02 | ₩94,975 | ₩94,975 | ₩94,773 | ₩94,881 | -0.10% | 1.3천 |
|---|
| 2026.09.01 | ₩94,452 | ₩94,653 | ₩94,438 | ₩94,438 | -0.01% | 800 |
|---|
| 2026.08.31 | ₩95,591 | ₩95,605 | ₩95,203 | ₩95,457 | -0.14% | 2천 |
|---|
| 2026.08.28 | ₩96,839 | ₩96,839 | ₩96,007 | ₩96,007 | -0.86% | 4.6천 |
|---|
| 2026.08.27 | ₩96,973 | ₩96,973 | ₩96,450 | ₩96,691 | -0.29% | 1천 |
|---|
| 2026.08.26 | ₩96,275 | ₩96,745 | ₩96,275 | ₩96,544 | +0.28% | 2.1천 |
|---|
| 2026.08.25 | ₩96,222 | ₩96,275 | ₩96,222 | ₩96,275 | +0.06% | 1.6천 |
|---|
| 2026.08.24 | ₩95,605 | ₩95,605 | ₩94,948 | ₩95,498 | -0.11% | 1.8천 |
|---|
| 2026.08.21 | ₩96,128 | ₩96,235 | ₩96,128 | ₩96,235 | +0.11% | 600 |
|---|
| 2026.08.20 | ₩96,289 | ₩96,490 | ₩95,900 | ₩95,900 | -0.40% | 2.5천 |
|---|
| 2026.08.19 | ₩96,638 | ₩96,638 | ₩96,088 | ₩96,088 | -0.57% | 2.3천 |
|---|
| 2026.08.18 | ₩97,161 | ₩97,161 | ₩96,477 | ₩96,638 | -0.54% | 4.6천 |
|---|
| 2026.08.17 | ₩99,065 | ₩99,065 | ₩98,595 | ₩98,595 | -0.47% | 3.6천 |
|---|
| 2026.08.14 | ₩98,649 | ₩98,716 | ₩98,435 | ₩98,703 | +0.05% | 1.6천 |
|---|
| 2026.08.13 | ₩98,917 | ₩98,917 | ₩98,582 | ₩98,582 | -0.34% | 700 |
|---|
| 2026.08.12 | ₩98,300 | ₩98,300 | ₩97,643 | ₩97,710 | -0.60% | 5.6천 |
|---|
| 2026.08.11 | ₩97,442 | ₩97,523 | ₩97,442 | ₩97,523 | +0.08% | 200 |
|---|
| 2026.08.10 | ₩98,166 | ₩98,166 | ₩97,590 | ₩97,590 | -0.59% | 1.9천 |
|---|
| 2026.08.07 | ₩97,804 | ₩97,885 | ₩97,764 | ₩97,858 | +0.05% | 1.7천 |
|---|
| 2026.08.06 | ₩97,295 | ₩97,375 | ₩96,544 | ₩97,093 | -0.21% | 2천 |
|---|
| 2026.08.05 | ₩98,663 | ₩98,663 | ₩97,630 | ₩97,630 | -1.05% | 2.5천 |
|---|
| 2026.08.04 | ₩98,354 | ₩98,783 | ₩98,354 | ₩98,435 | +0.08% | 1.8천 |
|---|
| 2026.08.03 | ₩94,183 | ₩95,739 | ₩94,183 | ₩95,538 | +1.44% | 5.9천 |
|---|
| 2026.07.31 | ₩93,915 | ₩94,854 | ₩93,915 | ₩94,572 | +0.70% | 2.5천 |
|---|
| 2026.07.30 | ₩94,076 | ₩94,344 | ₩94,076 | ₩94,250 | +0.19% | 1천 |
|---|
| 2026.07.29 | ₩92,735 | ₩92,735 | ₩91,273 | ₩91,273 | -1.58% | 1.1천 |
|---|
| 2026.07.28 | ₩92,802 | ₩93,540 | ₩92,802 | ₩93,017 | +0.23% | 7.2천 |
|---|
| 2026.07.27 | ₩94,948 | ₩94,948 | ₩93,781 | ₩93,781 | -1.23% | 2.2천 |
|---|
| 2026.07.24 | ₩95,001 | ₩95,001 | ₩93,835 | ₩93,835 | -1.23% | 600 |
|---|
| 2026.07.23 | ₩94,908 | ₩94,908 | ₩94,908 | ₩94,908 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩96,088 | ₩96,088 | ₩95,873 | ₩95,873 | -0.22% | 400 |
|---|
| 2026.07.21 | ₩95,659 | ₩96,208 | ₩95,659 | ₩96,208 | +0.57% | 400 |
|---|
| 2026.07.20 | ₩95,042 | ₩95,363 | ₩94,492 | ₩94,492 | -0.58% | 900 |
|---|
| 2026.07.17 | ₩94,653 | ₩94,653 | ₩94,599 | ₩94,599 | -0.06% | 500 |
|---|
| 2026.07.16 | ₩96,758 | ₩96,758 | ₩95,833 | ₩95,833 | -0.96% | 300 |
|---|
| 2026.07.15 | ₩96,664 | ₩97,389 | ₩96,410 | ₩97,389 | +0.75% | 1천 |
|---|
| 2026.07.14 | ₩97,630 | ₩97,697 | ₩97,630 | ₩97,697 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩98,502 | ₩98,502 | ₩97,456 | ₩97,456 | -1.06% | 900 |
|---|
| 2026.07.10 | ₩98,770 | ₩99,883 | ₩98,770 | ₩99,709 | +0.95% | 5.4천 |
|---|
| 2026.07.09 | ₩98,837 | ₩99,481 | ₩98,837 | ₩99,226 | +0.39% | 2.7천 |
|---|
| 2026.07.08 | ₩97,254 | ₩97,496 | ₩96,423 | ₩97,469 | +0.22% | 7.5천 |
|---|
| 2026.07.07 | ₩97,952 | ₩97,952 | ₩97,187 | ₩97,281 | -0.68% | 2천 |
|---|
| 2026.07.06 | ₩99,373 | ₩99,574 | ₩99,159 | ₩99,239 | -0.13% | 5천 |
|---|
| 2026.07.02 | ₩97,482 | ₩97,844 | ₩97,389 | ₩97,844 | +0.37% | 900 |
|---|
| 2026.07.01 | ₩100,634 | ₩100,688 | ₩100,004 | ₩100,004 | -0.63% | 900 |
|---|
| 2026.06.30 | ₩101,063 | ₩101,707 | ₩101,063 | ₩101,680 | +0.61% | 1.3천 |
|---|
| 2026.06.29 | ₩97,616 | ₩99,494 | ₩97,616 | ₩99,494 | +1.92% | 500 |
|---|
| 2026.06.26 | ₩97,630 | ₩97,630 | ₩97,482 | ₩97,482 | -0.15% | 700 |
|---|
| 2026.06.25 | ₩98,166 | ₩99,065 | ₩98,166 | ₩99,011 | +0.86% | 1.2천 |
|---|
| 2026.06.24 | ₩97,844 | ₩98,220 | ₩96,973 | ₩97,536 | -0.32% | 4.1천 |
|---|
| 2026.06.23 | ₩98,274 | ₩98,274 | ₩97,777 | ₩97,777 | -0.50% | 1.5천 |
|---|
| 2026.06.22 | ₩101,492 | ₩101,492 | ₩100,325 | ₩100,755 | -0.73% | 1.8천 |
|---|
| 2026.06.18 | ₩100,875 | ₩101,211 | ₩100,875 | ₩101,184 | +0.31% | 1.1천 |
|---|
| 2026.06.17 | ₩100,808 | ₩100,835 | ₩98,783 | ₩98,984 | -1.81% | 600 |
|---|
| 2026.06.16 | ₩101,439 | ₩101,439 | ₩99,843 | ₩99,843 | -1.57% | 2천 |
|---|
| 2026.06.15 | ₩101,157 | ₩101,318 | ₩100,875 | ₩101,157 | 0.00% | 2.1천 |
|---|
| 2026.06.12 | ₩98,005 | ₩98,220 | ₩98,005 | ₩98,166 | +0.16% | 700 |
|---|
| 2026.06.11 | ₩95,484 | ₩96,973 | ₩95,122 | ₩96,973 | +1.56% | 1.2천 |
|---|
| 2026.06.10 | ₩96,155 | ₩96,155 | ₩93,929 | ₩93,929 | -2.32% | 4.3천 |
|---|
| 2026.06.09 | ₩98,032 | ₩98,032 | ₩94,452 | ₩95,806 | -2.27% | 4천 |
|---|
| 2026.06.08 | ₩96,597 | ₩96,745 | ₩96,208 | ₩96,235 | -0.37% | 1.1천 |
|---|
| 2026.06.05 | ₩97,549 | ₩97,549 | ₩95,082 | ₩95,296 | -2.31% | 2.9천 |
|---|
| 2026.06.04 | ₩99,266 | ₩100,071 | ₩99,266 | ₩99,695 | +0.43% | 2.1천 |
|---|
| 2026.06.03 | ₩99,709 | ₩100,835 | ₩99,709 | ₩100,647 | +0.94% | 6.7천 |
|---|
| 2026.06.02 | ₩99,440 | ₩100,084 | ₩99,440 | ₩100,084 | +0.65% | 2.8천 |
|---|
| 2026.06.01 | ₩99,078 | ₩99,735 | ₩98,944 | ₩98,944 | -0.14% | 1.7만 |
|---|
| 2026.05.29 | ₩98,770 | ₩98,944 | ₩98,770 | ₩98,944 | +0.18% | 1.1천 |
|---|
| 2026.05.28 | ₩98,435 | ₩98,475 | ₩98,435 | ₩98,475 | +0.04% | 500 |
|---|
| 2026.05.27 | ₩97,201 | ₩97,549 | ₩97,000 | ₩97,429 | +0.23% | 1.6천 |
|---|
| 2026.05.26 | ₩96,651 | ₩97,670 | ₩96,557 | ₩97,670 | +1.05% | 1.8천 |
|---|
| 2026.05.22 | ₩95,350 | ₩95,860 | ₩95,350 | ₩95,498 | +0.15% | 1천 |
|---|
| 2026.05.21 | ₩93,687 | ₩94,398 | ₩93,419 | ₩94,398 | +0.76% | 2.6천 |
|---|
| 2026.05.20 | ₩92,212 | ₩93,741 | ₩92,212 | ₩93,499 | +1.40% | 1.3만 |
|---|
| 2026.05.19 | ₩91,474 | ₩91,783 | ₩91,474 | ₩91,756 | +0.31% | 400 |
|---|
| 2026.05.18 | ₩93,030 | ₩93,030 | ₩92,507 | ₩92,695 | -0.36% | 500 |
|---|
| 2026.05.15 | ₩93,365 | ₩93,365 | ₩93,191 | ₩93,191 | -0.19% | 2천 |
|---|
| 2026.05.14 | ₩94,344 | ₩94,545 | ₩94,344 | ₩94,545 | +0.21% | 300 |
|---|
| 2026.05.13 | ₩94,183 | ₩94,505 | ₩94,183 | ₩94,264 | +0.09% | 600 |
|---|
| 2026.05.12 | ₩94,076 | ₩94,076 | ₩93,110 | ₩93,902 | -0.19% | 1.2천 |
|---|
| 2026.05.11 | ₩94,867 | ₩94,867 | ₩94,680 | ₩94,680 | -0.20% | 800 |
|---|
| 2026.05.08 | ₩94,465 | ₩94,478 | ₩94,465 | ₩94,478 | +0.01% | 2.2천 |
|---|
| 2026.05.07 | ₩92,909 | ₩93,204 | ₩92,909 | ₩92,976 | +0.07% | 2.1천 |
|---|
| 2026.05.06 | ₩92,869 | ₩93,835 | ₩92,869 | ₩93,835 | +1.04% | 2천 |
|---|
| 2026.05.05 | ₩90,536 | ₩91,206 | ₩90,536 | ₩91,206 | +0.74% | 500 |
|---|
| 2026.05.04 | ₩90,308 | ₩90,402 | ₩89,718 | ₩89,718 | -0.65% | 1.5천 |
|---|
| 2026.05.01 | ₩90,227 | ₩90,549 | ₩90,227 | ₩90,522 | +0.33% | 4.5천 |
|---|
| 2026.04.30 | ₩89,128 | ₩90,160 | ₩88,511 | ₩90,160 | +1.16% | 4.2천 |
|---|
| 2026.04.29 | ₩88,457 | ₩88,497 | ₩88,457 | ₩88,497 | +0.05% | 800 |
|---|
| 2026.04.28 | ₩88,497 | ₩88,725 | ₩88,309 | ₩88,323 | -0.20% | 1.7천 |
|---|
| 2026.04.27 | ₩89,972 | ₩89,972 | ₩89,543 | ₩89,597 | -0.42% | 1.2천 |
|---|
| 2026.04.24 | ₩89,798 | ₩90,509 | ₩89,798 | ₩90,160 | +0.40% | 2.8천 |
|---|
| 2026.04.23 | ₩87,988 | ₩88,618 | ₩87,988 | ₩88,618 | +0.72% | 400 |
|---|
| 2026.04.22 | ₩88,578 | ₩88,779 | ₩88,578 | ₩88,779 | +0.23% | 400 |
|---|
| 2026.04.21 | ₩88,068 | ₩88,068 | ₩87,719 | ₩87,719 | -0.40% | 600 |
|---|
| 2026.04.20 | ₩88,658 | ₩88,658 | ₩88,242 | ₩88,256 | -0.45% | 5.2천 |
|---|
| 2026.04.17 | ₩88,336 | ₩88,900 | ₩88,336 | ₩88,618 | +0.32% | 4.1천 |
|---|
| 2026.04.16 | ₩87,263 | ₩87,733 | ₩87,263 | ₩87,491 | +0.26% | 2.4천 |
|---|
| 2026.04.15 | ₩86,834 | ₩87,250 | ₩86,767 | ₩87,250 | +0.48% | 1.1천 |
|---|
| 2026.04.14 | ₩86,164 | ₩86,647 | ₩86,137 | ₩86,647 | +0.56% | 1.5천 |
|---|
| 2026.04.13 | ₩84,595 | ₩85,641 | ₩84,595 | ₩85,614 | +1.20% | 500 |
|---|
| 2026.04.10 | ₩84,796 | ₩84,796 | ₩84,259 | ₩84,259 | -0.63% | 1.9천 |
|---|
| 2026.04.09 | ₩84,031 | ₩84,474 | ₩84,031 | ₩84,273 | +0.29% | 1천 |
|---|
| 2026.04.08 | ₩83,455 | ₩83,710 | ₩83,240 | ₩83,482 | +0.03% | 2.9천 |
|---|
| 2026.04.07 | ₩80,008 | ₩80,464 | ₩79,673 | ₩80,464 | +0.57% | 1천 |
|---|
| 2026.04.06 | ₩79,888 | ₩80,290 | ₩79,888 | ₩80,223 | +0.42% | 900 |
|---|
| 2026.04.02 | ₩78,587 | ₩79,633 | ₩78,587 | ₩79,633 | +1.33% | 3천 |
|---|
| 2026.04.01 | ₩79,365 | ₩80,048 | ₩79,311 | ₩79,579 | +0.27% | 1.8천 |
|---|
| 2026.03.31 | ₩77,031 | ₩78,694 | ₩77,031 | ₩78,694 | +2.16% | 1.6천 |
|---|
| 2026.03.30 | ₩77,313 | ₩77,313 | ₩75,838 | ₩76,012 | -1.68% | 3.3천 |
|---|
| 2026.03.27 | ₩77,581 | ₩77,581 | ₩76,642 | ₩76,776 | -1.04% | 1.1천 |
|---|
| 2026.03.26 | ₩79,284 | ₩79,284 | ₩77,889 | ₩77,889 | -1.76% | 1.3천 |
|---|
| 2026.03.25 | ₩80,156 | ₩80,156 | ₩80,156 | ₩80,156 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩79,445 | ₩79,700 | ₩79,445 | ₩79,700 | +0.32% | 500 |
|---|
| 2026.03.23 | ₩80,585 | ₩80,585 | ₩80,008 | ₩80,035 | -0.68% | 400 |
|---|
| 2026.03.20 | ₩80,048 | ₩80,048 | ₩79,002 | ₩79,002 | -1.31% | 700 |
|---|
| 2026.03.19 | ₩80,464 | ₩80,464 | ₩80,156 | ₩80,156 | -0.38% | 300 |
|---|
| 2026.03.18 | ₩81,001 | ₩81,001 | ₩80,290 | ₩80,290 | -0.88% | 3.9천 |
|---|
| 2026.03.17 | ₩81,738 | ₩81,738 | ₩81,430 | ₩81,430 | -0.38% | 700 |
|---|
| 2026.03.16 | ₩80,947 | ₩80,974 | ₩80,947 | ₩80,974 | +0.03% | 300 |
|---|
| 2026.03.13 | ₩80,960 | ₩80,960 | ₩79,901 | ₩79,901 | -1.31% | 2천 |
|---|
| 2026.03.12 | ₩81,510 | ₩81,510 | ₩80,464 | ₩80,464 | -1.28% | 1.3천 |
|---|
| 2026.03.11 | ₩82,154 | ₩82,181 | ₩82,154 | ₩82,181 | +0.03% | 400 |
|---|
| 2026.03.10 | ₩82,261 | ₩82,288 | ₩82,261 | ₩82,288 | +0.03% | 500 |
|---|
| 2026.03.09 | ₩80,317 | ₩82,462 | ₩80,317 | ₩82,462 | +2.67% | 700 |
|---|
| 2026.03.06 | ₩81,322 | ₩81,671 | ₩81,202 | ₩81,202 | -0.15% | 2.9천 |
|---|
| 2026.03.05 | ₩83,227 | ₩83,669 | ₩82,141 | ₩82,704 | -0.63% | 4.1천 |
|---|
| 2026.03.04 | ₩83,093 | ₩83,616 | ₩83,093 | ₩83,602 | +0.61% | 600 |
|---|
| 2026.03.03 | ₩82,543 | ₩82,918 | ₩82,141 | ₩82,731 | +0.23% | 2천 |
|---|
| 2026.03.02 | ₩83,669 | ₩84,286 | ₩83,669 | ₩84,286 | +0.74% | 1.7천 |
|---|
| 2026.02.27 | ₩83,803 | ₩84,554 | ₩83,803 | ₩84,554 | +0.90% | 1.9천 |
|---|
| 2026.02.26 | ₩85,279 | ₩85,279 | ₩83,817 | ₩84,501 | -0.91% | 2.5천 |
|---|
| 2026.02.25 | ₩85,104 | ₩85,399 | ₩85,104 | ₩85,265 | +0.19% | 2.3천 |
|---|
| 2026.02.24 | ₩83,790 | ₩84,367 | ₩83,790 | ₩84,246 | +0.54% | 3.4천 |
|---|
| 2026.02.23 | ₩84,125 | ₩84,125 | ₩83,146 | ₩83,187 | -1.12% | 1.5천 |
|---|
| 2026.02.20 | ₩83,160 | ₩84,219 | ₩83,160 | ₩84,139 | +1.18% | 1.2천 |
|---|
| 2026.02.19 | ₩83,213 | ₩83,415 | ₩83,106 | ₩83,388 | +0.21% | 1.1천 |
|---|
| 2026.02.18 | ₩83,857 | ₩83,951 | ₩83,723 | ₩83,723 | -0.16% | 700 |
|---|
| 2026.02.17 | ₩82,556 | ₩82,959 | ₩82,127 | ₩82,918 | +0.44% | 4천 |
|---|
| 2026.02.13 | ₩83,482 | ₩83,696 | ₩82,959 | ₩82,959 | -0.63% | 8.9천 |
|---|
| 2026.02.12 | ₩83,106 | ₩83,106 | ₩82,717 | ₩82,717 | -0.47% | 500 |
|---|
| 2026.02.11 | ₩84,407 | ₩84,407 | ₩84,206 | ₩84,206 | -0.24% | 900 |
|---|
| 2026.02.10 | ₩84,273 | ₩84,608 | ₩84,045 | ₩84,045 | -0.27% | 1천 |
|---|
| 2026.02.09 | ₩83,924 | ₩84,340 | ₩83,924 | ₩84,326 | +0.48% | 2.7천 |
|---|
| 2026.02.06 | ₩83,052 | ₩83,817 | ₩83,052 | ₩83,817 | +0.92% | 1.5천 |
|---|
| 2026.02.05 | ₩81,443 | ₩82,409 | ₩81,430 | ₩81,564 | +0.15% | 2.5천 |
|---|
| 2026.02.04 | ₩83,200 | ₩83,294 | ₩81,805 | ₩82,328 | -1.05% | 5천 |
|---|
| 2026.02.03 | ₩85,373 | ₩85,373 | ₩83,052 | ₩83,777 | -1.87% | 1.1만 |
|---|
| 2026.02.02 | ₩85,359 | ₩85,359 | ₩85,198 | ₩85,198 | -0.19% | 1.5천 |
|---|
| 2026.01.30 | ₩85,359 | ₩85,359 | ₩84,206 | ₩84,420 | -1.10% | 6.1천 |
|---|
| 2026.01.29 | ₩86,177 | ₩86,177 | ₩84,300 | ₩85,842 | -0.39% | 4.2천 |
|---|
| 2026.01.28 | ₩85,828 | ₩85,869 | ₩85,480 | ₩85,654 | -0.20% | 3.5천 |
|---|
| 2026.01.27 | ₩85,507 | ₩85,802 | ₩85,507 | ₩85,721 | +0.25% | 6.5천 |
|---|
| 2026.01.26 | ₩84,863 | ₩85,064 | ₩84,863 | ₩84,943 | +0.09% | 4.3천 |
|---|
| 2026.01.23 | ₩84,233 | ₩84,461 | ₩84,233 | ₩84,407 | +0.21% | 2.9천 |
|---|
| 2026.01.22 | ₩84,930 | ₩84,930 | ₩84,326 | ₩84,326 | -0.71% | 1.9천 |
|---|
| 2026.01.21 | ₩83,575 | ₩84,420 | ₩83,575 | ₩84,420 | +1.01% | 700 |
|---|
| 2026.01.20 | ₩83,589 | ₩83,589 | ₩83,039 | ₩83,039 | -0.66% | 1.3천 |
|---|
| 2026.01.16 | ₩84,930 | ₩84,930 | ₩84,782 | ₩84,782 | -0.17% | 1.5천 |
|---|
| 2026.01.15 | ₩85,077 | ₩85,399 | ₩84,622 | ₩84,622 | -0.54% | 4.4천 |
|---|
| 2026.01.14 | ₩84,139 | ₩84,139 | ₩83,589 | ₩84,045 | -0.11% | 2.4천 |
|---|
| 2026.01.13 | ₩84,487 | ₩84,487 | ₩84,407 | ₩84,447 | -0.05% | 1.1천 |
|---|
| 2026.01.12 | ₩83,884 | ₩84,487 | ₩83,884 | ₩84,474 | +0.70% | 5.1천 |
|---|
| 2026.01.09 | ₩83,428 | ₩84,152 | ₩83,428 | ₩84,098 | +0.80% | 5.3천 |
|---|
| 2026.01.08 | ₩82,905 | ₩83,160 | ₩82,905 | ₩83,160 | +0.31% | 1.6천 |
|---|
| 2026.01.07 | ₩83,710 | ₩83,777 | ₩83,549 | ₩83,562 | -0.18% | 4.1천 |
|---|
| 2026.01.06 | ₩83,482 | ₩83,951 | ₩83,482 | ₩83,938 | +0.55% | 1.6천 |
|---|
| 2026.01.05 | ₩82,771 | ₩83,052 | ₩82,771 | ₩82,878 | +0.13% | 1.9천 |
|---|
| 2026.01.02 | ₩82,449 | ₩82,449 | ₩81,846 | ₩82,221 | -0.28% | 2.3천 |
|---|
| 2025.12.31 | ₩82,100 | ₩82,114 | ₩81,778 | ₩81,778 | -0.39% | 5.1천 |
|---|
| 2025.12.30 | ₩82,610 | ₩82,664 | ₩82,395 | ₩82,449 | -0.19% | 2천 |
|---|
| 2025.12.29 | ₩82,543 | ₩82,664 | ₩82,476 | ₩82,664 | +0.15% | 1.3천 |
|---|
| 2025.12.26 | ₩83,026 | ₩83,079 | ₩82,972 | ₩83,039 | +0.02% | 600 |
|---|
| 2025.12.24 | ₩82,932 | ₩82,932 | ₩82,932 | ₩82,932 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩82,167 | ₩82,690 | ₩82,167 | ₩82,690 | +0.64% | 2.7천 |
|---|
| 2025.12.22 | ₩82,194 | ₩82,516 | ₩82,194 | ₩82,516 | +0.39% | 1.1천 |
|---|
| 2025.12.19 | ₩80,920 | ₩81,913 | ₩80,920 | ₩81,725 | +0.99% | 2.8천 |
|---|
| 2025.12.18 | ₩80,960 | ₩81,148 | ₩80,531 | ₩80,612 | -0.43% | 1.2만 |
|---|
| 2025.12.17 | ₩81,913 | ₩81,913 | ₩79,740 | ₩79,740 | -2.65% | 4.6천 |
|---|
| 2025.12.16 | ₩81,497 | ₩81,685 | ₩80,411 | ₩80,826 | -0.82% | 1.2만 |
|---|
| 2025.12.15 | ₩82,006 | ₩82,006 | ₩81,537 | ₩81,725 | -0.34% | 2.9천 |
|---|
| 2025.12.12 | ₩82,234 | ₩82,234 | ₩81,497 | ₩81,497 | -0.90% | 800 |
|---|
| 2025.12.11 | ₩82,301 | ₩83,160 | ₩82,301 | ₩83,160 | +1.04% | 7.1천 |
|---|
| 2025.12.10 | ₩81,229 | ₩82,771 | ₩81,229 | ₩82,704 | +1.82% | 1.4만 |
|---|
| 2025.12.09 | ₩80,960 | ₩81,765 | ₩80,960 | ₩81,376 | +0.51% | 8.1천 |
|---|
| 2025.12.08 | ₩81,752 | ₩81,752 | ₩81,054 | ₩81,081 | -0.82% | 3.5천 |
|---|
| 2025.12.05 | ₩81,711 | ₩81,711 | ₩81,363 | ₩81,363 | -0.43% | 3.7천 |
|---|
| 2025.12.04 | ₩81,188 | ₩81,188 | ₩80,893 | ₩81,041 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩80,759 | ₩81,188 | ₩80,639 | ₩80,947 | +0.23% | 3천 |
|---|
| 2025.12.02 | ₩80,196 | ₩80,196 | ₩79,646 | ₩79,955 | -0.30% | 1.5천 |
|---|
| 2025.12.01 | ₩79,539 | ₩80,196 | ₩79,539 | ₩79,753 | +0.27% | 1만 |
|---|
| 2025.11.28 | ₩79,807 | ₩80,035 | ₩79,807 | ₩80,035 | +0.29% | 300 |
|---|
| 2025.11.26 | ₩79,029 | ₩79,525 | ₩79,029 | ₩79,525 | +0.63% | 800 |
|---|
| 2025.11.25 | ₩77,487 | ₩78,815 | ₩77,487 | ₩78,815 | +1.71% | 300 |
|---|
| 2025.11.24 | ₩76,521 | ₩77,648 | ₩76,521 | ₩77,567 | +1.37% | 3.5천 |
|---|
| 2025.11.21 | ₩74,644 | ₩76,159 | ₩74,644 | ₩76,159 | +2.03% | 1.3천 |
|---|
| 2025.11.20 | ₩75,328 | ₩75,328 | ₩74,443 | ₩74,443 | -1.18% | 300 |
|---|
| 2025.11.19 | ₩75,905 | ₩76,428 | ₩75,905 | ₩76,334 | +0.57% | 2.1천 |
|---|
| 2025.11.18 | ₩75,569 | ₩76,468 | ₩75,569 | ₩76,200 | +0.83% | 800 |
|---|
| 2025.11.17 | ₩77,822 | ₩77,822 | ₩76,347 | ₩76,347 | -1.90% | 1.6천 |
|---|
| 2025.11.14 | ₩76,575 | ₩77,608 | ₩76,575 | ₩77,608 | +1.35% | 500 |
|---|
| 2025.11.13 | ₩78,184 | ₩78,184 | ₩77,903 | ₩77,903 | -0.36% | 400 |
|---|
| 2025.11.12 | ₩79,593 | ₩79,619 | ₩79,593 | ₩79,619 | +0.03% | 100 |
|---|
| 2025.11.11 | ₩79,029 | ₩79,432 | ₩79,029 | ₩79,230 | +0.25% | 1.1천 |
|---|
| 2025.11.10 | ₩79,297 | ₩79,297 | ₩79,297 | ₩79,297 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩77,822 | ₩77,956 | ₩77,822 | ₩77,956 | +0.17% | 200 |
|---|
| 2025.11.06 | ₩78,520 | ₩78,520 | ₩77,675 | ₩77,675 | -1.08% | 1.1천 |
|---|
| 2025.11.05 | ₩78,372 | ₩78,868 | ₩78,372 | ₩78,868 | +0.63% | 1.3천 |
|---|
| 2025.11.04 | ₩78,225 | ₩78,225 | ₩77,795 | ₩77,795 | -0.55% | 500 |
|---|
| 2025.11.03 | ₩78,828 | ₩79,686 | ₩78,828 | ₩79,686 | +1.09% | 2.8천 |
|---|
| 2025.10.31 | ₩79,338 | ₩79,472 | ₩79,338 | ₩79,472 | +0.17% | 300 |
|---|
| 2025.10.30 | ₩79,472 | ₩79,660 | ₩79,083 | ₩79,083 | -0.49% | 3.2천 |
|---|
| 2025.10.29 | ₩80,411 | ₩80,478 | ₩79,727 | ₩79,727 | -0.85% | 2.2천 |
|---|
| 2025.10.28 | ₩79,955 | ₩79,955 | ₩79,646 | ₩79,646 | -0.39% | 1.3천 |
|---|
| 2025.10.27 | ₩80,504 | ₩80,504 | ₩80,290 | ₩80,290 | -0.27% | 600 |
|---|
| 2025.10.24 | ₩80,116 | ₩80,116 | ₩79,740 | ₩79,740 | -0.47% | 300 |
|---|
| 2025.10.23 | ₩78,050 | ₩79,485 | ₩78,050 | ₩79,485 | +1.84% | 3.5천 |
|---|
| 2025.10.22 | ₩78,493 | ₩78,493 | ₩77,889 | ₩77,903 | -0.75% | 1.3천 |
|---|
| 2025.10.21 | ₩78,399 | ₩78,761 | ₩78,399 | ₩78,748 | +0.44% | 900 |
|---|
| 2025.10.20 | ₩78,010 | ₩78,587 | ₩77,393 | ₩78,533 | +0.67% | 2.2천 |
|---|
| 2025.10.17 | ₩76,977 | ₩77,581 | ₩76,977 | ₩77,474 | +0.64% | 700 |
|---|
| 2025.10.16 | ₩77,232 | ₩77,447 | ₩77,232 | ₩77,447 | +0.28% | 300 |
|---|
| 2025.10.15 | ₩77,420 | ₩77,648 | ₩77,259 | ₩77,259 | -0.21% | 1.7천 |
|---|
| 2025.10.14 | ₩75,288 | ₩76,964 | ₩75,288 | ₩76,629 | +1.78% | 4.1천 |
|---|
| 2025.10.13 | ₩76,159 | ₩76,441 | ₩75,958 | ₩76,428 | +0.35% | 3.7천 |
|---|
| 2025.10.10 | ₩77,916 | ₩77,916 | ₩74,617 | ₩74,617 | -4.23% | 6천 |
|---|