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 | ₩99,905 | ₩100,026 | ₩99,905 | ₩99,945 | +0.04% | 1천 |
| 2026.10.08 | ₩99,476 | ₩99,677 | ₩99,141 | ₩99,677 | +0.20% | 1천 |
| 2026.10.07 | ₩100,147 | ₩100,442 | ₩100,147 | ₩100,442 | +0.29% | 4.1천 |
| 2026.10.06 | ₩101,381 | ₩101,408 | ₩101,153 | ₩101,153 | -0.22% | 2.1천 |
| 2026.10.05 | ₩100,616 | ₩100,925 | ₩100,616 | ₩100,925 | +0.31% | 500 |
| 2026.10.02 | ₩100,147 | ₩100,348 | ₩100,147 | ₩100,348 | +0.20% | 400 |
| 2026.10.01 | ₩99,798 | ₩99,892 | ₩99,422 | ₩99,704 | -0.09% | 1.4천 |
| 2026.09.30 | ₩99,369 | ₩99,369 | ₩99,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,060 |
| -0.31% |
| 500 |
| 2026.09.29 | ₩99,181 | ₩99,288 | ₩98,980 | ₩99,167 | -0.01% | 1.3천 |
|---|
| 2026.09.28 | ₩99,141 | ₩99,141 | ₩98,228 | ₩98,671 | -0.47% | 1.8천 |
|---|
| 2026.09.25 | ₩99,731 | ₩99,731 | ₩99,731 | ₩99,731 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩98,577 | ₩98,698 | ₩98,577 | ₩98,698 | +0.12% | 400 |
|---|
| 2026.09.23 | ₩98,886 | ₩98,886 | ₩98,886 | ₩98,886 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩99,261 | ₩99,744 | ₩99,194 | ₩99,744 | +0.49% | 1.7천 |
|---|
| 2026.09.21 | ₩97,437 | ₩98,684 | ₩97,262 | ₩98,644 | +1.24% | 1.6천 |
|---|
| 2026.09.18 | ₩96,377 | ₩96,377 | ₩96,377 | ₩96,377 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩95,773 | ₩95,773 | ₩95,773 | ₩95,773 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩95,465 | ₩95,518 | ₩94,190 | ₩94,445 | -1.07% | 2.7천 |
|---|
| 2026.09.15 | ₩94,552 | ₩94,552 | ₩94,552 | ₩94,552 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩95,317 | ₩95,317 | ₩95,116 | ₩95,116 | -0.21% | 400 |
|---|
| 2026.09.11 | ₩96,055 | ₩96,229 | ₩96,055 | ₩96,216 | +0.17% | 1.2천 |
|---|
| 2026.09.10 | ₩95,331 | ₩95,411 | ₩95,076 | ₩95,076 | -0.27% | 2.1천 |
|---|
| 2026.09.09 | ₩95,733 | ₩95,948 | ₩95,733 | ₩95,894 | +0.17% | 1.7천 |
|---|
| 2026.09.08 | ₩95,948 | ₩96,310 | ₩95,948 | ₩95,988 | +0.04% | 1.1천 |
|---|
| 2026.09.04 | ₩95,505 | ₩95,706 | ₩95,398 | ₩95,706 | +0.21% | 1.3천 |
|---|
| 2026.09.03 | ₩94,874 | ₩95,438 | ₩94,405 | ₩95,438 | +0.59% | 1.7천 |
|---|
| 2026.09.02 | ₩95,009 | ₩95,009 | ₩94,807 | ₩94,915 | -0.10% | 1.3천 |
|---|
| 2026.09.01 | ₩94,485 | ₩94,687 | ₩94,472 | ₩94,472 | -0.01% | 800 |
|---|
| 2026.08.31 | ₩95,626 | ₩95,639 | ₩95,237 | ₩95,492 | -0.14% | 2천 |
|---|
| 2026.08.28 | ₩96,873 | ₩96,873 | ₩96,042 | ₩96,042 | -0.86% | 4.6천 |
|---|
| 2026.08.27 | ₩97,007 | ₩97,007 | ₩96,484 | ₩96,726 | -0.29% | 1천 |
|---|
| 2026.08.26 | ₩96,310 | ₩96,779 | ₩96,310 | ₩96,578 | +0.28% | 2.1천 |
|---|
| 2026.08.25 | ₩96,256 | ₩96,310 | ₩96,256 | ₩96,310 | +0.06% | 1.6천 |
|---|
| 2026.08.24 | ₩95,639 | ₩95,639 | ₩94,982 | ₩95,532 | -0.11% | 1.8천 |
|---|
| 2026.08.21 | ₩96,162 | ₩96,270 | ₩96,162 | ₩96,270 | +0.11% | 600 |
|---|
| 2026.08.20 | ₩96,323 | ₩96,525 | ₩95,934 | ₩95,934 | -0.40% | 2.5천 |
|---|
| 2026.08.19 | ₩96,672 | ₩96,672 | ₩96,122 | ₩96,122 | -0.57% | 2.3천 |
|---|
| 2026.08.18 | ₩97,195 | ₩97,195 | ₩96,511 | ₩96,672 | -0.54% | 4.6천 |
|---|
| 2026.08.17 | ₩99,100 | ₩99,100 | ₩98,631 | ₩98,631 | -0.47% | 3.6천 |
|---|
| 2026.08.14 | ₩98,684 | ₩98,751 | ₩98,470 | ₩98,738 | +0.05% | 1.6천 |
|---|
| 2026.08.13 | ₩98,953 | ₩98,953 | ₩98,617 | ₩98,617 | -0.34% | 700 |
|---|
| 2026.08.12 | ₩98,336 | ₩98,336 | ₩97,678 | ₩97,745 | -0.60% | 5.6천 |
|---|
| 2026.08.11 | ₩97,477 | ₩97,558 | ₩97,477 | ₩97,558 | +0.08% | 200 |
|---|
| 2026.08.10 | ₩98,201 | ₩98,201 | ₩97,625 | ₩97,625 | -0.59% | 1.9천 |
|---|
| 2026.08.07 | ₩97,839 | ₩97,920 | ₩97,799 | ₩97,893 | +0.05% | 1.7천 |
|---|
| 2026.08.06 | ₩97,329 | ₩97,410 | ₩96,578 | ₩97,128 | -0.21% | 2천 |
|---|
| 2026.08.05 | ₩98,698 | ₩98,698 | ₩97,665 | ₩97,665 | -1.05% | 2.5천 |
|---|
| 2026.08.04 | ₩98,389 | ₩98,819 | ₩98,389 | ₩98,470 | +0.08% | 1.8천 |
|---|
| 2026.08.03 | ₩94,217 | ₩95,773 | ₩94,217 | ₩95,572 | +1.44% | 5.9천 |
|---|
| 2026.07.31 | ₩93,949 | ₩94,888 | ₩93,949 | ₩94,606 | +0.70% | 2.5천 |
|---|
| 2026.07.30 | ₩94,110 | ₩94,378 | ₩94,110 | ₩94,284 | +0.19% | 1천 |
|---|
| 2026.07.29 | ₩92,768 | ₩92,768 | ₩91,306 | ₩91,306 | -1.58% | 1.1천 |
|---|
| 2026.07.28 | ₩92,835 | ₩93,573 | ₩92,835 | ₩93,050 | +0.23% | 7.2천 |
|---|
| 2026.07.27 | ₩94,982 | ₩94,982 | ₩93,815 | ₩93,815 | -1.23% | 2.2천 |
|---|
| 2026.07.24 | ₩95,035 | ₩95,035 | ₩93,868 | ₩93,868 | -1.23% | 600 |
|---|
| 2026.07.23 | ₩94,941 | ₩94,941 | ₩94,941 | ₩94,941 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩96,122 | ₩96,122 | ₩95,907 | ₩95,907 | -0.22% | 400 |
|---|
| 2026.07.21 | ₩95,693 | ₩96,243 | ₩95,693 | ₩96,243 | +0.57% | 400 |
|---|
| 2026.07.20 | ₩95,076 | ₩95,398 | ₩94,526 | ₩94,526 | -0.58% | 900 |
|---|
| 2026.07.17 | ₩94,687 | ₩94,687 | ₩94,633 | ₩94,633 | -0.06% | 500 |
|---|
| 2026.07.16 | ₩96,793 | ₩96,793 | ₩95,867 | ₩95,867 | -0.96% | 300 |
|---|
| 2026.07.15 | ₩96,699 | ₩97,423 | ₩96,444 | ₩97,423 | +0.75% | 1천 |
|---|
| 2026.07.14 | ₩97,665 | ₩97,732 | ₩97,665 | ₩97,732 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩98,537 | ₩98,537 | ₩97,490 | ₩97,490 | -1.06% | 900 |
|---|
| 2026.07.10 | ₩98,805 | ₩99,919 | ₩98,805 | ₩99,744 | +0.95% | 5.4천 |
|---|
| 2026.07.09 | ₩98,872 | ₩99,516 | ₩98,872 | ₩99,261 | +0.39% | 2.7천 |
|---|
| 2026.07.08 | ₩97,289 | ₩97,531 | ₩96,457 | ₩97,504 | +0.22% | 7.5천 |
|---|
| 2026.07.07 | ₩97,987 | ₩97,987 | ₩97,222 | ₩97,316 | -0.68% | 2천 |
|---|
| 2026.07.06 | ₩99,409 | ₩99,610 | ₩99,194 | ₩99,275 | -0.13% | 5천 |
|---|
| 2026.07.02 | ₩97,517 | ₩97,879 | ₩97,423 | ₩97,879 | +0.37% | 900 |
|---|
| 2026.07.01 | ₩100,670 | ₩100,724 | ₩100,039 | ₩100,039 | -0.63% | 900 |
|---|
| 2026.06.30 | ₩101,099 | ₩101,743 | ₩101,099 | ₩101,716 | +0.61% | 1.3천 |
|---|
| 2026.06.29 | ₩97,651 | ₩99,530 | ₩97,651 | ₩99,530 | +1.92% | 500 |
|---|
| 2026.06.26 | ₩97,665 | ₩97,665 | ₩97,517 | ₩97,517 | -0.15% | 700 |
|---|
| 2026.06.25 | ₩98,201 | ₩99,100 | ₩98,201 | ₩99,047 | +0.86% | 1.2천 |
|---|
| 2026.06.24 | ₩97,879 | ₩98,255 | ₩97,007 | ₩97,571 | -0.32% | 4.1천 |
|---|
| 2026.06.23 | ₩98,309 | ₩98,309 | ₩97,812 | ₩97,812 | -0.50% | 1.5천 |
|---|
| 2026.06.22 | ₩101,529 | ₩101,529 | ₩100,361 | ₩100,791 | -0.73% | 1.8천 |
|---|
| 2026.06.18 | ₩100,911 | ₩101,247 | ₩100,911 | ₩101,220 | +0.31% | 1.1천 |
|---|
| 2026.06.17 | ₩100,844 | ₩100,871 | ₩98,819 | ₩99,020 | -1.81% | 600 |
|---|
| 2026.06.16 | ₩101,475 | ₩101,475 | ₩99,878 | ₩99,878 | -1.57% | 2천 |
|---|
| 2026.06.15 | ₩101,193 | ₩101,354 | ₩100,911 | ₩101,193 | 0.00% | 2.1천 |
|---|
| 2026.06.12 | ₩98,040 | ₩98,255 | ₩98,040 | ₩98,201 | +0.16% | 700 |
|---|
| 2026.06.11 | ₩95,518 | ₩97,007 | ₩95,156 | ₩97,007 | +1.56% | 1.2천 |
|---|
| 2026.06.10 | ₩96,189 | ₩96,189 | ₩93,962 | ₩93,962 | -2.32% | 4.3천 |
|---|
| 2026.06.09 | ₩98,067 | ₩98,067 | ₩94,485 | ₩95,840 | -2.27% | 4천 |
|---|
| 2026.06.08 | ₩96,632 | ₩96,779 | ₩96,243 | ₩96,270 | -0.37% | 1.1천 |
|---|
| 2026.06.05 | ₩97,584 | ₩97,584 | ₩95,116 | ₩95,331 | -2.31% | 2.9천 |
|---|
| 2026.06.04 | ₩99,302 | ₩100,106 | ₩99,302 | ₩99,731 | +0.43% | 2.1천 |
|---|
| 2026.06.03 | ₩99,744 | ₩100,871 | ₩99,744 | ₩100,683 | +0.94% | 6.7천 |
|---|
| 2026.06.02 | ₩99,476 | ₩100,120 | ₩99,476 | ₩100,120 | +0.65% | 2.8천 |
|---|
| 2026.06.01 | ₩99,114 | ₩99,771 | ₩98,980 | ₩98,980 | -0.14% | 1.7만 |
|---|
| 2026.05.29 | ₩98,805 | ₩98,980 | ₩98,805 | ₩98,980 | +0.18% | 1.1천 |
|---|
| 2026.05.28 | ₩98,470 | ₩98,510 | ₩98,470 | ₩98,510 | +0.04% | 500 |
|---|
| 2026.05.27 | ₩97,236 | ₩97,584 | ₩97,034 | ₩97,464 | +0.23% | 1.6천 |
|---|
| 2026.05.26 | ₩96,686 | ₩97,705 | ₩96,592 | ₩97,705 | +1.05% | 1.8천 |
|---|
| 2026.05.22 | ₩95,384 | ₩95,894 | ₩95,384 | ₩95,532 | +0.15% | 1천 |
|---|
| 2026.05.21 | ₩93,721 | ₩94,432 | ₩93,452 | ₩94,432 | +0.76% | 2.6천 |
|---|
| 2026.05.20 | ₩92,245 | ₩93,774 | ₩92,245 | ₩93,533 | +1.40% | 1.3만 |
|---|
| 2026.05.19 | ₩91,507 | ₩91,816 | ₩91,507 | ₩91,789 | +0.31% | 400 |
|---|
| 2026.05.18 | ₩93,063 | ₩93,063 | ₩92,540 | ₩92,728 | -0.36% | 500 |
|---|
| 2026.05.15 | ₩93,399 | ₩93,399 | ₩93,224 | ₩93,224 | -0.19% | 2천 |
|---|
| 2026.05.14 | ₩94,378 | ₩94,579 | ₩94,378 | ₩94,579 | +0.21% | 300 |
|---|
| 2026.05.13 | ₩94,217 | ₩94,539 | ₩94,217 | ₩94,298 | +0.09% | 600 |
|---|
| 2026.05.12 | ₩94,110 | ₩94,110 | ₩93,144 | ₩93,935 | -0.19% | 1.2천 |
|---|
| 2026.05.11 | ₩94,901 | ₩94,901 | ₩94,713 | ₩94,713 | -0.20% | 800 |
|---|
| 2026.05.08 | ₩94,499 | ₩94,512 | ₩94,499 | ₩94,512 | +0.01% | 2.2천 |
|---|
| 2026.05.07 | ₩92,943 | ₩93,238 | ₩92,943 | ₩93,010 | +0.07% | 2.1천 |
|---|
| 2026.05.06 | ₩92,902 | ₩93,868 | ₩92,902 | ₩93,868 | +1.04% | 2천 |
|---|
| 2026.05.05 | ₩90,568 | ₩91,239 | ₩90,568 | ₩91,239 | +0.74% | 500 |
|---|
| 2026.05.04 | ₩90,340 | ₩90,434 | ₩89,750 | ₩89,750 | -0.65% | 1.5천 |
|---|
| 2026.05.01 | ₩90,259 | ₩90,581 | ₩90,259 | ₩90,555 | +0.33% | 4.5천 |
|---|
| 2026.04.30 | ₩89,159 | ₩90,192 | ₩88,542 | ₩90,192 | +1.16% | 4.2천 |
|---|
| 2026.04.29 | ₩88,489 | ₩88,529 | ₩88,489 | ₩88,529 | +0.05% | 800 |
|---|
| 2026.04.28 | ₩88,529 | ₩88,757 | ₩88,341 | ₩88,354 | -0.20% | 1.7천 |
|---|
| 2026.04.27 | ₩90,005 | ₩90,005 | ₩89,575 | ₩89,629 | -0.42% | 1.2천 |
|---|
| 2026.04.24 | ₩89,830 | ₩90,541 | ₩89,830 | ₩90,192 | +0.40% | 2.8천 |
|---|
| 2026.04.23 | ₩88,019 | ₩88,650 | ₩88,019 | ₩88,650 | +0.72% | 400 |
|---|
| 2026.04.22 | ₩88,609 | ₩88,811 | ₩88,609 | ₩88,811 | +0.23% | 400 |
|---|
| 2026.04.21 | ₩88,100 | ₩88,100 | ₩87,751 | ₩87,751 | -0.40% | 600 |
|---|
| 2026.04.20 | ₩88,690 | ₩88,690 | ₩88,274 | ₩88,287 | -0.45% | 5.2천 |
|---|
| 2026.04.17 | ₩88,368 | ₩88,931 | ₩88,368 | ₩88,650 | +0.32% | 4.1천 |
|---|
| 2026.04.16 | ₩87,295 | ₩87,764 | ₩87,295 | ₩87,523 | +0.26% | 2.4천 |
|---|
| 2026.04.15 | ₩86,865 | ₩87,281 | ₩86,798 | ₩87,281 | +0.48% | 1.1천 |
|---|
| 2026.04.14 | ₩86,195 | ₩86,678 | ₩86,168 | ₩86,678 | +0.56% | 1.5천 |
|---|
| 2026.04.13 | ₩84,625 | ₩85,671 | ₩84,625 | ₩85,645 | +1.20% | 500 |
|---|
| 2026.04.10 | ₩84,826 | ₩84,826 | ₩84,290 | ₩84,290 | -0.63% | 1.9천 |
|---|
| 2026.04.09 | ₩84,062 | ₩84,504 | ₩84,062 | ₩84,303 | +0.29% | 1천 |
|---|
| 2026.04.08 | ₩83,485 | ₩83,740 | ₩83,270 | ₩83,511 | +0.03% | 2.9천 |
|---|
| 2026.04.07 | ₩80,037 | ₩80,493 | ₩79,701 | ₩80,493 | +0.57% | 1천 |
|---|
| 2026.04.06 | ₩79,916 | ₩80,319 | ₩79,916 | ₩80,252 | +0.42% | 900 |
|---|
| 2026.04.02 | ₩78,615 | ₩79,661 | ₩78,615 | ₩79,661 | +1.33% | 3천 |
|---|
| 2026.04.01 | ₩79,393 | ₩80,077 | ₩79,339 | ₩79,608 | +0.27% | 1.8천 |
|---|
| 2026.03.31 | ₩77,059 | ₩78,722 | ₩77,059 | ₩78,722 | +2.16% | 1.6천 |
|---|
| 2026.03.30 | ₩77,340 | ₩77,340 | ₩75,865 | ₩76,039 | -1.68% | 3.3천 |
|---|
| 2026.03.27 | ₩77,609 | ₩77,609 | ₩76,670 | ₩76,804 | -1.04% | 1.1천 |
|---|
| 2026.03.26 | ₩79,312 | ₩79,312 | ₩77,917 | ₩77,917 | -1.76% | 1.3천 |
|---|
| 2026.03.25 | ₩80,184 | ₩80,184 | ₩80,184 | ₩80,184 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩79,473 | ₩79,728 | ₩79,473 | ₩79,728 | +0.32% | 500 |
|---|
| 2026.03.23 | ₩80,614 | ₩80,614 | ₩80,037 | ₩80,064 | -0.68% | 400 |
|---|
| 2026.03.20 | ₩80,077 | ₩80,077 | ₩79,031 | ₩79,031 | -1.31% | 700 |
|---|
| 2026.03.19 | ₩80,493 | ₩80,493 | ₩80,184 | ₩80,184 | -0.38% | 300 |
|---|
| 2026.03.18 | ₩81,030 | ₩81,030 | ₩80,319 | ₩80,319 | -0.88% | 3.9천 |
|---|
| 2026.03.17 | ₩81,767 | ₩81,767 | ₩81,459 | ₩81,459 | -0.38% | 700 |
|---|
| 2026.03.16 | ₩80,976 | ₩81,003 | ₩80,976 | ₩81,003 | +0.03% | 300 |
|---|
| 2026.03.13 | ₩80,989 | ₩80,989 | ₩79,930 | ₩79,930 | -1.31% | 2천 |
|---|
| 2026.03.12 | ₩81,539 | ₩81,539 | ₩80,493 | ₩80,493 | -1.28% | 1.3천 |
|---|
| 2026.03.11 | ₩82,183 | ₩82,210 | ₩82,183 | ₩82,210 | +0.03% | 400 |
|---|
| 2026.03.10 | ₩82,291 | ₩82,318 | ₩82,291 | ₩82,318 | +0.03% | 500 |
|---|
| 2026.03.09 | ₩80,345 | ₩82,492 | ₩80,345 | ₩82,492 | +2.67% | 700 |
|---|
| 2026.03.06 | ₩81,352 | ₩81,700 | ₩81,231 | ₩81,231 | -0.15% | 2.9천 |
|---|
| 2026.03.05 | ₩83,257 | ₩83,699 | ₩82,170 | ₩82,733 | -0.63% | 4.1천 |
|---|
| 2026.03.04 | ₩83,122 | ₩83,646 | ₩83,122 | ₩83,632 | +0.61% | 600 |
|---|
| 2026.03.03 | ₩82,572 | ₩82,948 | ₩82,170 | ₩82,760 | +0.23% | 2천 |
|---|
| 2026.03.02 | ₩83,699 | ₩84,316 | ₩83,699 | ₩84,316 | +0.74% | 1.7천 |
|---|
| 2026.02.27 | ₩83,833 | ₩84,585 | ₩83,833 | ₩84,585 | +0.90% | 1.9천 |
|---|
| 2026.02.26 | ₩85,309 | ₩85,309 | ₩83,847 | ₩84,531 | -0.91% | 2.5천 |
|---|
| 2026.02.25 | ₩85,135 | ₩85,430 | ₩85,135 | ₩85,296 | +0.19% | 2.3천 |
|---|
| 2026.02.24 | ₩83,820 | ₩84,397 | ₩83,820 | ₩84,276 | +0.54% | 3.4천 |
|---|
| 2026.02.23 | ₩84,155 | ₩84,155 | ₩83,176 | ₩83,216 | -1.12% | 1.5천 |
|---|
| 2026.02.20 | ₩83,190 | ₩84,249 | ₩83,190 | ₩84,169 | +1.18% | 1.2천 |
|---|
| 2026.02.19 | ₩83,243 | ₩83,444 | ₩83,136 | ₩83,418 | +0.21% | 1.1천 |
|---|
| 2026.02.18 | ₩83,887 | ₩83,981 | ₩83,753 | ₩83,753 | -0.16% | 700 |
|---|
| 2026.02.17 | ₩82,586 | ₩82,988 | ₩82,157 | ₩82,948 | +0.44% | 4천 |
|---|
| 2026.02.13 | ₩83,511 | ₩83,726 | ₩82,988 | ₩82,988 | -0.63% | 8.9천 |
|---|
| 2026.02.12 | ₩83,136 | ₩83,136 | ₩82,747 | ₩82,747 | -0.47% | 500 |
|---|
| 2026.02.11 | ₩84,437 | ₩84,437 | ₩84,236 | ₩84,236 | -0.24% | 900 |
|---|
| 2026.02.10 | ₩84,303 | ₩84,638 | ₩84,075 | ₩84,075 | -0.27% | 1천 |
|---|
| 2026.02.09 | ₩83,954 | ₩84,370 | ₩83,954 | ₩84,357 | +0.48% | 2.7천 |
|---|
| 2026.02.06 | ₩83,082 | ₩83,847 | ₩83,082 | ₩83,847 | +0.92% | 1.5천 |
|---|
| 2026.02.05 | ₩81,472 | ₩82,438 | ₩81,459 | ₩81,593 | +0.15% | 2.5천 |
|---|
| 2026.02.04 | ₩83,230 | ₩83,324 | ₩81,835 | ₩82,358 | -1.05% | 5천 |
|---|
| 2026.02.03 | ₩85,403 | ₩85,403 | ₩83,082 | ₩83,807 | -1.87% | 1.1만 |
|---|
| 2026.02.02 | ₩85,390 | ₩85,390 | ₩85,229 | ₩85,229 | -0.19% | 1.5천 |
|---|
| 2026.01.30 | ₩85,390 | ₩85,390 | ₩84,236 | ₩84,451 | -1.10% | 6.1천 |
|---|
| 2026.01.29 | ₩86,208 | ₩86,208 | ₩84,330 | ₩85,873 | -0.39% | 4.2천 |
|---|
| 2026.01.28 | ₩85,859 | ₩85,899 | ₩85,510 | ₩85,685 | -0.20% | 3.5천 |
|---|
| 2026.01.27 | ₩85,537 | ₩85,832 | ₩85,537 | ₩85,752 | +0.25% | 6.5천 |
|---|
| 2026.01.26 | ₩84,893 | ₩85,095 | ₩84,893 | ₩84,974 | +0.09% | 4.3천 |
|---|
| 2026.01.23 | ₩84,263 | ₩84,491 | ₩84,263 | ₩84,437 | +0.21% | 2.9천 |
|---|
| 2026.01.22 | ₩84,960 | ₩84,960 | ₩84,357 | ₩84,357 | -0.71% | 1.9천 |
|---|
| 2026.01.21 | ₩83,605 | ₩84,451 | ₩83,605 | ₩84,451 | +1.01% | 700 |
|---|
| 2026.01.20 | ₩83,619 | ₩83,619 | ₩83,069 | ₩83,069 | -0.66% | 1.3천 |
|---|
| 2026.01.16 | ₩84,960 | ₩84,960 | ₩84,813 | ₩84,813 | -0.17% | 1.5천 |
|---|
| 2026.01.15 | ₩85,108 | ₩85,430 | ₩84,652 | ₩84,652 | -0.54% | 4.4천 |
|---|
| 2026.01.14 | ₩84,169 | ₩84,169 | ₩83,619 | ₩84,075 | -0.11% | 2.4천 |
|---|
| 2026.01.13 | ₩84,518 | ₩84,518 | ₩84,437 | ₩84,477 | -0.05% | 1.1천 |
|---|
| 2026.01.12 | ₩83,914 | ₩84,518 | ₩83,914 | ₩84,504 | +0.70% | 5.1천 |
|---|
| 2026.01.09 | ₩83,458 | ₩84,182 | ₩83,458 | ₩84,129 | +0.80% | 5.3천 |
|---|
| 2026.01.08 | ₩82,935 | ₩83,190 | ₩82,935 | ₩83,190 | +0.31% | 1.6천 |
|---|
| 2026.01.07 | ₩83,740 | ₩83,807 | ₩83,579 | ₩83,592 | -0.18% | 4.1천 |
|---|
| 2026.01.06 | ₩83,511 | ₩83,981 | ₩83,511 | ₩83,968 | +0.55% | 1.6천 |
|---|
| 2026.01.05 | ₩82,800 | ₩83,082 | ₩82,800 | ₩82,908 | +0.13% | 1.9천 |
|---|
| 2026.01.02 | ₩82,478 | ₩82,478 | ₩81,875 | ₩82,250 | -0.28% | 2.3천 |
|---|
| 2025.12.31 | ₩82,130 | ₩82,143 | ₩81,808 | ₩81,808 | -0.39% | 5.1천 |
|---|
| 2025.12.30 | ₩82,639 | ₩82,693 | ₩82,425 | ₩82,478 | -0.19% | 2천 |
|---|
| 2025.12.29 | ₩82,572 | ₩82,693 | ₩82,505 | ₩82,693 | +0.15% | 1.3천 |
|---|
| 2025.12.26 | ₩83,055 | ₩83,109 | ₩83,002 | ₩83,069 | +0.02% | 600 |
|---|
| 2025.12.24 | ₩82,961 | ₩82,961 | ₩82,961 | ₩82,961 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩82,197 | ₩82,720 | ₩82,197 | ₩82,720 | +0.64% | 2.7천 |
|---|
| 2025.12.22 | ₩82,224 | ₩82,546 | ₩82,224 | ₩82,546 | +0.39% | 1.1천 |
|---|
| 2025.12.19 | ₩80,949 | ₩81,942 | ₩80,949 | ₩81,754 | +0.99% | 2.8천 |
|---|
| 2025.12.18 | ₩80,989 | ₩81,177 | ₩80,560 | ₩80,641 | -0.43% | 1.2만 |
|---|
| 2025.12.17 | ₩81,942 | ₩81,942 | ₩79,769 | ₩79,769 | -2.65% | 4.6천 |
|---|
| 2025.12.16 | ₩81,526 | ₩81,714 | ₩80,439 | ₩80,855 | -0.82% | 1.2만 |
|---|
| 2025.12.15 | ₩82,036 | ₩82,036 | ₩81,566 | ₩81,754 | -0.34% | 2.9천 |
|---|
| 2025.12.12 | ₩82,264 | ₩82,264 | ₩81,526 | ₩81,526 | -0.90% | 800 |
|---|
| 2025.12.11 | ₩82,331 | ₩83,190 | ₩82,331 | ₩83,190 | +1.04% | 7.1천 |
|---|
| 2025.12.10 | ₩81,258 | ₩82,800 | ₩81,258 | ₩82,733 | +1.82% | 1.4만 |
|---|
| 2025.12.09 | ₩80,989 | ₩81,794 | ₩80,989 | ₩81,405 | +0.51% | 8.1천 |
|---|
| 2025.12.08 | ₩81,781 | ₩81,781 | ₩81,083 | ₩81,110 | -0.82% | 3.5천 |
|---|
| 2025.12.05 | ₩81,741 | ₩81,741 | ₩81,392 | ₩81,392 | -0.43% | 3.7천 |
|---|
| 2025.12.04 | ₩81,217 | ₩81,217 | ₩80,922 | ₩81,070 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩80,788 | ₩81,217 | ₩80,667 | ₩80,976 | +0.23% | 3천 |
|---|
| 2025.12.02 | ₩80,225 | ₩80,225 | ₩79,675 | ₩79,983 | -0.30% | 1.5천 |
|---|
| 2025.12.01 | ₩79,567 | ₩80,225 | ₩79,567 | ₩79,782 | +0.27% | 1만 |
|---|
| 2025.11.28 | ₩79,836 | ₩80,064 | ₩79,836 | ₩80,064 | +0.29% | 300 |
|---|
| 2025.11.26 | ₩79,058 | ₩79,554 | ₩79,058 | ₩79,554 | +0.63% | 800 |
|---|
| 2025.11.25 | ₩77,515 | ₩78,843 | ₩77,515 | ₩78,843 | +1.71% | 300 |
|---|
| 2025.11.24 | ₩76,549 | ₩77,676 | ₩76,549 | ₩77,595 | +1.37% | 3.5천 |
|---|
| 2025.11.21 | ₩74,671 | ₩76,187 | ₩74,671 | ₩76,187 | +2.03% | 1.3천 |
|---|
| 2025.11.20 | ₩75,355 | ₩75,355 | ₩74,469 | ₩74,469 | -1.18% | 300 |
|---|
| 2025.11.19 | ₩75,932 | ₩76,455 | ₩75,932 | ₩76,361 | +0.57% | 2.1천 |
|---|
| 2025.11.18 | ₩75,596 | ₩76,495 | ₩75,596 | ₩76,227 | +0.83% | 800 |
|---|
| 2025.11.17 | ₩77,850 | ₩77,850 | ₩76,374 | ₩76,374 | -1.90% | 1.6천 |
|---|
| 2025.11.14 | ₩76,603 | ₩77,635 | ₩76,603 | ₩77,635 | +1.35% | 500 |
|---|
| 2025.11.13 | ₩78,212 | ₩78,212 | ₩77,931 | ₩77,931 | -0.36% | 400 |
|---|
| 2025.11.12 | ₩79,621 | ₩79,648 | ₩79,621 | ₩79,648 | +0.03% | 100 |
|---|
| 2025.11.11 | ₩79,058 | ₩79,460 | ₩79,058 | ₩79,259 | +0.25% | 1.1천 |
|---|
| 2025.11.10 | ₩79,326 | ₩79,326 | ₩79,326 | ₩79,326 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩77,850 | ₩77,984 | ₩77,850 | ₩77,984 | +0.17% | 200 |
|---|
| 2025.11.06 | ₩78,548 | ₩78,548 | ₩77,703 | ₩77,703 | -1.08% | 1.1천 |
|---|
| 2025.11.05 | ₩78,400 | ₩78,897 | ₩78,400 | ₩78,897 | +0.63% | 1.3천 |
|---|
| 2025.11.04 | ₩78,253 | ₩78,253 | ₩77,823 | ₩77,823 | -0.55% | 500 |
|---|
| 2025.11.03 | ₩78,856 | ₩79,715 | ₩78,856 | ₩79,715 | +1.09% | 2.8천 |
|---|
| 2025.10.31 | ₩79,366 | ₩79,500 | ₩79,366 | ₩79,500 | +0.17% | 300 |
|---|
| 2025.10.30 | ₩79,500 | ₩79,688 | ₩79,111 | ₩79,111 | -0.49% | 3.2천 |
|---|
| 2025.10.29 | ₩80,439 | ₩80,506 | ₩79,755 | ₩79,755 | -0.85% | 2.2천 |
|---|
| 2025.10.28 | ₩79,983 | ₩79,983 | ₩79,675 | ₩79,675 | -0.39% | 1.3천 |
|---|
| 2025.10.27 | ₩80,533 | ₩80,533 | ₩80,319 | ₩80,319 | -0.27% | 600 |
|---|
| 2025.10.24 | ₩80,144 | ₩80,144 | ₩79,769 | ₩79,769 | -0.47% | 300 |
|---|
| 2025.10.23 | ₩78,078 | ₩79,514 | ₩78,078 | ₩79,514 | +1.84% | 3.5천 |
|---|
| 2025.10.22 | ₩78,521 | ₩78,521 | ₩77,917 | ₩77,931 | -0.75% | 1.3천 |
|---|
| 2025.10.21 | ₩78,427 | ₩78,789 | ₩78,427 | ₩78,776 | +0.44% | 900 |
|---|
| 2025.10.20 | ₩78,038 | ₩78,615 | ₩77,421 | ₩78,561 | +0.67% | 2.2천 |
|---|
| 2025.10.17 | ₩77,005 | ₩77,609 | ₩77,005 | ₩77,501 | +0.64% | 700 |
|---|
| 2025.10.16 | ₩77,260 | ₩77,475 | ₩77,260 | ₩77,475 | +0.28% | 300 |
|---|
| 2025.10.15 | ₩77,448 | ₩77,676 | ₩77,287 | ₩77,287 | -0.21% | 1.7천 |
|---|
| 2025.10.14 | ₩75,315 | ₩76,992 | ₩75,315 | ₩76,656 | +1.78% | 4.1천 |
|---|
| 2025.10.13 | ₩76,187 | ₩76,468 | ₩75,985 | ₩76,455 | +0.35% | 3.7천 |
|---|
| 2025.10.10 | ₩77,944 | ₩77,944 | ₩74,644 | ₩74,644 | -4.23% | 6천 |
|---|