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 | ₩99,882 | ₩100,003 | ₩99,882 | ₩99,922 | +0.04% | 1천 |
| 2026.10.08 | ₩99,453 | ₩99,654 | ₩99,118 | ₩99,654 | +0.20% | 1천 |
| 2026.10.07 | ₩100,124 | ₩100,419 | ₩100,124 | ₩100,419 | +0.29% | 4.1천 |
| 2026.10.06 | ₩101,358 | ₩101,384 | ₩101,129 | ₩101,129 | -0.22% | 2.1천 |
| 2026.10.05 | ₩100,593 | ₩100,901 | ₩100,593 | ₩100,901 | +0.31% | 500 |
| 2026.10.02 | ₩100,124 | ₩100,325 | ₩100,124 | ₩100,325 | +0.20% | 400 |
| 2026.10.01 | ₩99,775 | ₩99,869 | ₩99,399 | ₩99,681 | -0.09% | 1.4천 |
| 2026.09.30 | ₩99,346 | ₩99,346 | ₩99,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,037 |
| -0.31% |
| 500 |
| 2026.09.29 | ₩99,158 | ₩99,265 | ₩98,957 | ₩99,144 | -0.01% | 1.3천 |
|---|
| 2026.09.28 | ₩99,118 | ₩99,118 | ₩98,206 | ₩98,648 | -0.47% | 1.8천 |
|---|
| 2026.09.25 | ₩99,708 | ₩99,708 | ₩99,708 | ₩99,708 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩98,554 | ₩98,675 | ₩98,554 | ₩98,675 | +0.12% | 400 |
|---|
| 2026.09.23 | ₩98,863 | ₩98,863 | ₩98,863 | ₩98,863 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩99,238 | ₩99,721 | ₩99,171 | ₩99,721 | +0.49% | 1.7천 |
|---|
| 2026.09.21 | ₩97,414 | ₩98,662 | ₩97,240 | ₩98,621 | +1.24% | 1.6천 |
|---|
| 2026.09.18 | ₩96,355 | ₩96,355 | ₩96,355 | ₩96,355 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩95,751 | ₩95,751 | ₩95,751 | ₩95,751 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩95,443 | ₩95,496 | ₩94,168 | ₩94,423 | -1.07% | 2.7천 |
|---|
| 2026.09.15 | ₩94,531 | ₩94,531 | ₩94,531 | ₩94,531 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩95,295 | ₩95,295 | ₩95,094 | ₩95,094 | -0.21% | 400 |
|---|
| 2026.09.11 | ₩96,033 | ₩96,207 | ₩96,033 | ₩96,194 | +0.17% | 1.2천 |
|---|
| 2026.09.10 | ₩95,309 | ₩95,389 | ₩95,054 | ₩95,054 | -0.27% | 2.1천 |
|---|
| 2026.09.09 | ₩95,711 | ₩95,925 | ₩95,711 | ₩95,872 | +0.17% | 1.7천 |
|---|
| 2026.09.08 | ₩95,925 | ₩96,288 | ₩95,925 | ₩95,966 | +0.04% | 1.1천 |
|---|
| 2026.09.04 | ₩95,483 | ₩95,684 | ₩95,376 | ₩95,684 | +0.21% | 1.3천 |
|---|
| 2026.09.03 | ₩94,852 | ₩95,416 | ₩94,383 | ₩95,416 | +0.59% | 1.7천 |
|---|
| 2026.09.02 | ₩94,987 | ₩94,987 | ₩94,785 | ₩94,893 | -0.10% | 1.3천 |
|---|
| 2026.09.01 | ₩94,464 | ₩94,665 | ₩94,450 | ₩94,450 | -0.01% | 800 |
|---|
| 2026.08.31 | ₩95,604 | ₩95,617 | ₩95,215 | ₩95,469 | -0.14% | 2천 |
|---|
| 2026.08.28 | ₩96,851 | ₩96,851 | ₩96,019 | ₩96,019 | -0.86% | 4.6천 |
|---|
| 2026.08.27 | ₩96,985 | ₩96,985 | ₩96,462 | ₩96,703 | -0.29% | 1천 |
|---|
| 2026.08.26 | ₩96,288 | ₩96,757 | ₩96,288 | ₩96,556 | +0.28% | 2.1천 |
|---|
| 2026.08.25 | ₩96,234 | ₩96,288 | ₩96,234 | ₩96,288 | +0.06% | 1.6천 |
|---|
| 2026.08.24 | ₩95,617 | ₩95,617 | ₩94,960 | ₩95,510 | -0.11% | 1.8천 |
|---|
| 2026.08.21 | ₩96,140 | ₩96,247 | ₩96,140 | ₩96,247 | +0.11% | 600 |
|---|
| 2026.08.20 | ₩96,301 | ₩96,502 | ₩95,912 | ₩95,912 | -0.40% | 2.5천 |
|---|
| 2026.08.19 | ₩96,650 | ₩96,650 | ₩96,100 | ₩96,100 | -0.57% | 2.3천 |
|---|
| 2026.08.18 | ₩97,173 | ₩97,173 | ₩96,489 | ₩96,650 | -0.54% | 4.6천 |
|---|
| 2026.08.17 | ₩99,077 | ₩99,077 | ₩98,608 | ₩98,608 | -0.47% | 3.6천 |
|---|
| 2026.08.14 | ₩98,662 | ₩98,729 | ₩98,447 | ₩98,715 | +0.05% | 1.6천 |
|---|
| 2026.08.13 | ₩98,930 | ₩98,930 | ₩98,595 | ₩98,595 | -0.34% | 700 |
|---|
| 2026.08.12 | ₩98,313 | ₩98,313 | ₩97,656 | ₩97,723 | -0.60% | 5.6천 |
|---|
| 2026.08.11 | ₩97,455 | ₩97,535 | ₩97,455 | ₩97,535 | +0.08% | 200 |
|---|
| 2026.08.10 | ₩98,179 | ₩98,179 | ₩97,602 | ₩97,602 | -0.59% | 1.9천 |
|---|
| 2026.08.07 | ₩97,817 | ₩97,897 | ₩97,776 | ₩97,870 | +0.05% | 1.7천 |
|---|
| 2026.08.06 | ₩97,307 | ₩97,387 | ₩96,556 | ₩97,106 | -0.21% | 2천 |
|---|
| 2026.08.05 | ₩98,675 | ₩98,675 | ₩97,642 | ₩97,642 | -1.05% | 2.5천 |
|---|
| 2026.08.04 | ₩98,367 | ₩98,796 | ₩98,367 | ₩98,447 | +0.08% | 1.8천 |
|---|
| 2026.08.03 | ₩94,195 | ₩95,751 | ₩94,195 | ₩95,550 | +1.44% | 5.9천 |
|---|
| 2026.07.31 | ₩93,927 | ₩94,866 | ₩93,927 | ₩94,584 | +0.70% | 2.5천 |
|---|
| 2026.07.30 | ₩94,088 | ₩94,356 | ₩94,088 | ₩94,262 | +0.19% | 1천 |
|---|
| 2026.07.29 | ₩92,747 | ₩92,747 | ₩91,285 | ₩91,285 | -1.58% | 1.1천 |
|---|
| 2026.07.28 | ₩92,814 | ₩93,551 | ₩92,814 | ₩93,028 | +0.23% | 7.2천 |
|---|
| 2026.07.27 | ₩94,960 | ₩94,960 | ₩93,793 | ₩93,793 | -1.23% | 2.2천 |
|---|
| 2026.07.24 | ₩95,013 | ₩95,013 | ₩93,847 | ₩93,847 | -1.23% | 600 |
|---|
| 2026.07.23 | ₩94,920 | ₩94,920 | ₩94,920 | ₩94,920 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩96,100 | ₩96,100 | ₩95,885 | ₩95,885 | -0.22% | 400 |
|---|
| 2026.07.21 | ₩95,671 | ₩96,221 | ₩95,671 | ₩96,221 | +0.57% | 400 |
|---|
| 2026.07.20 | ₩95,054 | ₩95,376 | ₩94,504 | ₩94,504 | -0.58% | 900 |
|---|
| 2026.07.17 | ₩94,665 | ₩94,665 | ₩94,611 | ₩94,611 | -0.06% | 500 |
|---|
| 2026.07.16 | ₩96,770 | ₩96,770 | ₩95,845 | ₩95,845 | -0.96% | 300 |
|---|
| 2026.07.15 | ₩96,677 | ₩97,401 | ₩96,422 | ₩97,401 | +0.75% | 1천 |
|---|
| 2026.07.14 | ₩97,642 | ₩97,709 | ₩97,642 | ₩97,709 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩98,514 | ₩98,514 | ₩97,468 | ₩97,468 | -1.06% | 900 |
|---|
| 2026.07.10 | ₩98,782 | ₩99,896 | ₩98,782 | ₩99,721 | +0.95% | 5.4천 |
|---|
| 2026.07.09 | ₩98,849 | ₩99,493 | ₩98,849 | ₩99,238 | +0.39% | 2.7천 |
|---|
| 2026.07.08 | ₩97,267 | ₩97,508 | ₩96,435 | ₩97,481 | +0.22% | 7.5천 |
|---|
| 2026.07.07 | ₩97,964 | ₩97,964 | ₩97,200 | ₩97,294 | -0.68% | 2천 |
|---|
| 2026.07.06 | ₩99,386 | ₩99,587 | ₩99,171 | ₩99,252 | -0.13% | 5천 |
|---|
| 2026.07.02 | ₩97,495 | ₩97,857 | ₩97,401 | ₩97,857 | +0.37% | 900 |
|---|
| 2026.07.01 | ₩100,647 | ₩100,700 | ₩100,016 | ₩100,016 | -0.63% | 900 |
|---|
| 2026.06.30 | ₩101,076 | ₩101,720 | ₩101,076 | ₩101,693 | +0.61% | 1.3천 |
|---|
| 2026.06.29 | ₩97,629 | ₩99,507 | ₩97,629 | ₩99,507 | +1.92% | 500 |
|---|
| 2026.06.26 | ₩97,642 | ₩97,642 | ₩97,495 | ₩97,495 | -0.15% | 700 |
|---|
| 2026.06.25 | ₩98,179 | ₩99,077 | ₩98,179 | ₩99,024 | +0.86% | 1.2천 |
|---|
| 2026.06.24 | ₩97,857 | ₩98,232 | ₩96,985 | ₩97,548 | -0.32% | 4.1천 |
|---|
| 2026.06.23 | ₩98,286 | ₩98,286 | ₩97,790 | ₩97,790 | -0.50% | 1.5천 |
|---|
| 2026.06.22 | ₩101,505 | ₩101,505 | ₩100,338 | ₩100,767 | -0.73% | 1.8천 |
|---|
| 2026.06.18 | ₩100,888 | ₩101,223 | ₩100,888 | ₩101,197 | +0.31% | 1.1천 |
|---|
| 2026.06.17 | ₩100,821 | ₩100,848 | ₩98,796 | ₩98,997 | -1.81% | 600 |
|---|
| 2026.06.16 | ₩101,451 | ₩101,451 | ₩99,855 | ₩99,855 | -1.57% | 2천 |
|---|
| 2026.06.15 | ₩101,170 | ₩101,331 | ₩100,888 | ₩101,170 | 0.00% | 2.1천 |
|---|
| 2026.06.12 | ₩98,018 | ₩98,232 | ₩98,018 | ₩98,179 | +0.16% | 700 |
|---|
| 2026.06.11 | ₩95,496 | ₩96,985 | ₩95,134 | ₩96,985 | +1.56% | 1.2천 |
|---|
| 2026.06.10 | ₩96,167 | ₩96,167 | ₩93,940 | ₩93,940 | -2.32% | 4.3천 |
|---|
| 2026.06.09 | ₩98,045 | ₩98,045 | ₩94,464 | ₩95,818 | -2.27% | 4천 |
|---|
| 2026.06.08 | ₩96,610 | ₩96,757 | ₩96,221 | ₩96,247 | -0.37% | 1.1천 |
|---|
| 2026.06.05 | ₩97,562 | ₩97,562 | ₩95,094 | ₩95,309 | -2.31% | 2.9천 |
|---|
| 2026.06.04 | ₩99,279 | ₩100,083 | ₩99,279 | ₩99,708 | +0.43% | 2.1천 |
|---|
| 2026.06.03 | ₩99,721 | ₩100,848 | ₩99,721 | ₩100,660 | +0.94% | 6.7천 |
|---|
| 2026.06.02 | ₩99,453 | ₩100,097 | ₩99,453 | ₩100,097 | +0.65% | 2.8천 |
|---|
| 2026.06.01 | ₩99,091 | ₩99,748 | ₩98,957 | ₩98,957 | -0.14% | 1.7만 |
|---|
| 2026.05.29 | ₩98,782 | ₩98,957 | ₩98,782 | ₩98,957 | +0.18% | 1.1천 |
|---|
| 2026.05.28 | ₩98,447 | ₩98,487 | ₩98,447 | ₩98,487 | +0.04% | 500 |
|---|
| 2026.05.27 | ₩97,213 | ₩97,562 | ₩97,012 | ₩97,441 | +0.23% | 1.6천 |
|---|
| 2026.05.26 | ₩96,663 | ₩97,683 | ₩96,569 | ₩97,683 | +1.05% | 1.8천 |
|---|
| 2026.05.22 | ₩95,362 | ₩95,872 | ₩95,362 | ₩95,510 | +0.15% | 1천 |
|---|
| 2026.05.21 | ₩93,699 | ₩94,410 | ₩93,431 | ₩94,410 | +0.76% | 2.6천 |
|---|
| 2026.05.20 | ₩92,224 | ₩93,753 | ₩92,224 | ₩93,511 | +1.40% | 1.3만 |
|---|
| 2026.05.19 | ₩91,486 | ₩91,794 | ₩91,486 | ₩91,768 | +0.31% | 400 |
|---|
| 2026.05.18 | ₩93,042 | ₩93,042 | ₩92,519 | ₩92,707 | -0.36% | 500 |
|---|
| 2026.05.15 | ₩93,377 | ₩93,377 | ₩93,203 | ₩93,203 | -0.19% | 2천 |
|---|
| 2026.05.14 | ₩94,356 | ₩94,557 | ₩94,356 | ₩94,557 | +0.21% | 300 |
|---|
| 2026.05.13 | ₩94,195 | ₩94,517 | ₩94,195 | ₩94,276 | +0.09% | 600 |
|---|
| 2026.05.12 | ₩94,088 | ₩94,088 | ₩93,122 | ₩93,914 | -0.19% | 1.2천 |
|---|
| 2026.05.11 | ₩94,879 | ₩94,879 | ₩94,692 | ₩94,692 | -0.20% | 800 |
|---|
| 2026.05.08 | ₩94,477 | ₩94,490 | ₩94,477 | ₩94,490 | +0.01% | 2.2천 |
|---|
| 2026.05.07 | ₩92,921 | ₩93,216 | ₩92,921 | ₩92,988 | +0.07% | 2.1천 |
|---|
| 2026.05.06 | ₩92,881 | ₩93,847 | ₩92,881 | ₩93,847 | +1.04% | 2천 |
|---|
| 2026.05.05 | ₩90,547 | ₩91,218 | ₩90,547 | ₩91,218 | +0.74% | 500 |
|---|
| 2026.05.04 | ₩90,319 | ₩90,413 | ₩89,729 | ₩89,729 | -0.65% | 1.5천 |
|---|
| 2026.05.01 | ₩90,239 | ₩90,561 | ₩90,239 | ₩90,534 | +0.33% | 4.5천 |
|---|
| 2026.04.30 | ₩89,139 | ₩90,172 | ₩88,522 | ₩90,172 | +1.16% | 4.2천 |
|---|
| 2026.04.29 | ₩88,468 | ₩88,508 | ₩88,468 | ₩88,508 | +0.05% | 800 |
|---|
| 2026.04.28 | ₩88,508 | ₩88,736 | ₩88,321 | ₩88,334 | -0.20% | 1.7천 |
|---|
| 2026.04.27 | ₩89,984 | ₩89,984 | ₩89,555 | ₩89,608 | -0.42% | 1.2천 |
|---|
| 2026.04.24 | ₩89,809 | ₩90,520 | ₩89,809 | ₩90,172 | +0.40% | 2.8천 |
|---|
| 2026.04.23 | ₩87,999 | ₩88,629 | ₩87,999 | ₩88,629 | +0.72% | 400 |
|---|
| 2026.04.22 | ₩88,589 | ₩88,790 | ₩88,589 | ₩88,790 | +0.23% | 400 |
|---|
| 2026.04.21 | ₩88,079 | ₩88,079 | ₩87,731 | ₩87,731 | -0.40% | 600 |
|---|
| 2026.04.20 | ₩88,669 | ₩88,669 | ₩88,254 | ₩88,267 | -0.45% | 5.2천 |
|---|
| 2026.04.17 | ₩88,347 | ₩88,911 | ₩88,347 | ₩88,629 | +0.32% | 4.1천 |
|---|
| 2026.04.16 | ₩87,274 | ₩87,744 | ₩87,274 | ₩87,502 | +0.26% | 2.4천 |
|---|
| 2026.04.15 | ₩86,845 | ₩87,261 | ₩86,778 | ₩87,261 | +0.48% | 1.1천 |
|---|
| 2026.04.14 | ₩86,175 | ₩86,658 | ₩86,148 | ₩86,658 | +0.56% | 1.5천 |
|---|
| 2026.04.13 | ₩84,605 | ₩85,652 | ₩84,605 | ₩85,625 | +1.20% | 500 |
|---|
| 2026.04.10 | ₩84,807 | ₩84,807 | ₩84,270 | ₩84,270 | -0.63% | 1.9천 |
|---|
| 2026.04.09 | ₩84,042 | ₩84,485 | ₩84,042 | ₩84,284 | +0.29% | 1천 |
|---|
| 2026.04.08 | ₩83,465 | ₩83,720 | ₩83,251 | ₩83,492 | +0.03% | 2.9천 |
|---|
| 2026.04.07 | ₩80,018 | ₩80,474 | ₩79,683 | ₩80,474 | +0.57% | 1천 |
|---|
| 2026.04.06 | ₩79,898 | ₩80,300 | ₩79,898 | ₩80,233 | +0.42% | 900 |
|---|
| 2026.04.02 | ₩78,597 | ₩79,643 | ₩78,597 | ₩79,643 | +1.33% | 3천 |
|---|
| 2026.04.01 | ₩79,375 | ₩80,059 | ₩79,321 | ₩79,589 | +0.27% | 1.8천 |
|---|
| 2026.03.31 | ₩77,041 | ₩78,704 | ₩77,041 | ₩78,704 | +2.16% | 1.6천 |
|---|
| 2026.03.30 | ₩77,322 | ₩77,322 | ₩75,847 | ₩76,021 | -1.68% | 3.3천 |
|---|
| 2026.03.27 | ₩77,591 | ₩77,591 | ₩76,652 | ₩76,786 | -1.04% | 1.1천 |
|---|
| 2026.03.26 | ₩79,294 | ₩79,294 | ₩77,899 | ₩77,899 | -1.76% | 1.3천 |
|---|
| 2026.03.25 | ₩80,166 | ₩80,166 | ₩80,166 | ₩80,166 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩79,455 | ₩79,710 | ₩79,455 | ₩79,710 | +0.32% | 500 |
|---|
| 2026.03.23 | ₩80,595 | ₩80,595 | ₩80,018 | ₩80,045 | -0.68% | 400 |
|---|
| 2026.03.20 | ₩80,059 | ₩80,059 | ₩79,012 | ₩79,012 | -1.31% | 700 |
|---|
| 2026.03.19 | ₩80,474 | ₩80,474 | ₩80,166 | ₩80,166 | -0.38% | 300 |
|---|
| 2026.03.18 | ₩81,011 | ₩81,011 | ₩80,300 | ₩80,300 | -0.88% | 3.9천 |
|---|
| 2026.03.17 | ₩81,749 | ₩81,749 | ₩81,440 | ₩81,440 | -0.38% | 700 |
|---|
| 2026.03.16 | ₩80,957 | ₩80,984 | ₩80,957 | ₩80,984 | +0.03% | 300 |
|---|
| 2026.03.13 | ₩80,971 | ₩80,971 | ₩79,911 | ₩79,911 | -1.31% | 2천 |
|---|
| 2026.03.12 | ₩81,521 | ₩81,521 | ₩80,474 | ₩80,474 | -1.28% | 1.3천 |
|---|
| 2026.03.11 | ₩82,164 | ₩82,191 | ₩82,164 | ₩82,191 | +0.03% | 400 |
|---|
| 2026.03.10 | ₩82,272 | ₩82,298 | ₩82,272 | ₩82,298 | +0.03% | 500 |
|---|
| 2026.03.09 | ₩80,327 | ₩82,473 | ₩80,327 | ₩82,473 | +2.67% | 700 |
|---|
| 2026.03.06 | ₩81,333 | ₩81,682 | ₩81,212 | ₩81,212 | -0.15% | 2.9천 |
|---|
| 2026.03.05 | ₩83,237 | ₩83,680 | ₩82,151 | ₩82,714 | -0.63% | 4.1천 |
|---|
| 2026.03.04 | ₩83,103 | ₩83,626 | ₩83,103 | ₩83,613 | +0.61% | 600 |
|---|
| 2026.03.03 | ₩82,553 | ₩82,929 | ₩82,151 | ₩82,741 | +0.23% | 2천 |
|---|
| 2026.03.02 | ₩83,680 | ₩84,297 | ₩83,680 | ₩84,297 | +0.74% | 1.7천 |
|---|
| 2026.02.27 | ₩83,814 | ₩84,565 | ₩83,814 | ₩84,565 | +0.90% | 1.9천 |
|---|
| 2026.02.26 | ₩85,289 | ₩85,289 | ₩83,828 | ₩84,512 | -0.91% | 2.5천 |
|---|
| 2026.02.25 | ₩85,115 | ₩85,410 | ₩85,115 | ₩85,276 | +0.19% | 2.3천 |
|---|
| 2026.02.24 | ₩83,801 | ₩84,377 | ₩83,801 | ₩84,257 | +0.54% | 3.4천 |
|---|
| 2026.02.23 | ₩84,136 | ₩84,136 | ₩83,157 | ₩83,197 | -1.12% | 1.5천 |
|---|
| 2026.02.20 | ₩83,170 | ₩84,230 | ₩83,170 | ₩84,149 | +1.18% | 1.2천 |
|---|
| 2026.02.19 | ₩83,224 | ₩83,425 | ₩83,117 | ₩83,398 | +0.21% | 1.1천 |
|---|
| 2026.02.18 | ₩83,868 | ₩83,962 | ₩83,734 | ₩83,734 | -0.16% | 700 |
|---|
| 2026.02.17 | ₩82,567 | ₩82,969 | ₩82,138 | ₩82,929 | +0.44% | 4천 |
|---|
| 2026.02.13 | ₩83,492 | ₩83,707 | ₩82,969 | ₩82,969 | -0.63% | 8.9천 |
|---|
| 2026.02.12 | ₩83,117 | ₩83,117 | ₩82,728 | ₩82,728 | -0.47% | 500 |
|---|
| 2026.02.11 | ₩84,418 | ₩84,418 | ₩84,216 | ₩84,216 | -0.24% | 900 |
|---|
| 2026.02.10 | ₩84,284 | ₩84,619 | ₩84,056 | ₩84,056 | -0.27% | 1천 |
|---|
| 2026.02.09 | ₩83,935 | ₩84,351 | ₩83,935 | ₩84,337 | +0.48% | 2.7천 |
|---|
| 2026.02.06 | ₩83,063 | ₩83,828 | ₩83,063 | ₩83,828 | +0.92% | 1.5천 |
|---|
| 2026.02.05 | ₩81,454 | ₩82,419 | ₩81,440 | ₩81,574 | +0.15% | 2.5천 |
|---|
| 2026.02.04 | ₩83,211 | ₩83,304 | ₩81,816 | ₩82,339 | -1.05% | 5천 |
|---|
| 2026.02.03 | ₩85,383 | ₩85,383 | ₩83,063 | ₩83,787 | -1.87% | 1.1만 |
|---|
| 2026.02.02 | ₩85,370 | ₩85,370 | ₩85,209 | ₩85,209 | -0.19% | 1.5천 |
|---|
| 2026.01.30 | ₩85,370 | ₩85,370 | ₩84,216 | ₩84,431 | -1.10% | 6.1천 |
|---|
| 2026.01.29 | ₩86,188 | ₩86,188 | ₩84,310 | ₩85,853 | -0.39% | 4.2천 |
|---|
| 2026.01.28 | ₩85,839 | ₩85,880 | ₩85,491 | ₩85,665 | -0.20% | 3.5천 |
|---|
| 2026.01.27 | ₩85,517 | ₩85,813 | ₩85,517 | ₩85,732 | +0.25% | 6.5천 |
|---|
| 2026.01.26 | ₩84,874 | ₩85,075 | ₩84,874 | ₩84,954 | +0.09% | 4.3천 |
|---|
| 2026.01.23 | ₩84,243 | ₩84,471 | ₩84,243 | ₩84,418 | +0.21% | 2.9천 |
|---|
| 2026.01.22 | ₩84,941 | ₩84,941 | ₩84,337 | ₩84,337 | -0.71% | 1.9천 |
|---|
| 2026.01.21 | ₩83,586 | ₩84,431 | ₩83,586 | ₩84,431 | +1.01% | 700 |
|---|
| 2026.01.20 | ₩83,599 | ₩83,599 | ₩83,050 | ₩83,050 | -0.66% | 1.3천 |
|---|
| 2026.01.16 | ₩84,941 | ₩84,941 | ₩84,793 | ₩84,793 | -0.17% | 1.5천 |
|---|
| 2026.01.15 | ₩85,088 | ₩85,410 | ₩84,632 | ₩84,632 | -0.54% | 4.4천 |
|---|
| 2026.01.14 | ₩84,149 | ₩84,149 | ₩83,599 | ₩84,056 | -0.11% | 2.4천 |
|---|
| 2026.01.13 | ₩84,498 | ₩84,498 | ₩84,418 | ₩84,458 | -0.05% | 1.1천 |
|---|
| 2026.01.12 | ₩83,895 | ₩84,498 | ₩83,895 | ₩84,485 | +0.70% | 5.1천 |
|---|
| 2026.01.09 | ₩83,439 | ₩84,163 | ₩83,439 | ₩84,109 | +0.80% | 5.3천 |
|---|
| 2026.01.08 | ₩82,915 | ₩83,170 | ₩82,915 | ₩83,170 | +0.31% | 1.6천 |
|---|
| 2026.01.07 | ₩83,720 | ₩83,787 | ₩83,559 | ₩83,573 | -0.18% | 4.1천 |
|---|
| 2026.01.06 | ₩83,492 | ₩83,962 | ₩83,492 | ₩83,948 | +0.55% | 1.6천 |
|---|
| 2026.01.05 | ₩82,781 | ₩83,063 | ₩82,781 | ₩82,889 | +0.13% | 1.9천 |
|---|
| 2026.01.02 | ₩82,459 | ₩82,459 | ₩81,856 | ₩82,231 | -0.28% | 2.3천 |
|---|
| 2025.12.31 | ₩82,111 | ₩82,124 | ₩81,789 | ₩81,789 | -0.39% | 5.1천 |
|---|
| 2025.12.30 | ₩82,620 | ₩82,674 | ₩82,406 | ₩82,459 | -0.19% | 2천 |
|---|
| 2025.12.29 | ₩82,553 | ₩82,674 | ₩82,486 | ₩82,674 | +0.15% | 1.3천 |
|---|
| 2025.12.26 | ₩83,036 | ₩83,090 | ₩82,983 | ₩83,050 | +0.02% | 600 |
|---|
| 2025.12.24 | ₩82,942 | ₩82,942 | ₩82,942 | ₩82,942 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩82,178 | ₩82,701 | ₩82,178 | ₩82,701 | +0.64% | 2.7천 |
|---|
| 2025.12.22 | ₩82,205 | ₩82,526 | ₩82,205 | ₩82,526 | +0.39% | 1.1천 |
|---|
| 2025.12.19 | ₩80,930 | ₩81,923 | ₩80,930 | ₩81,735 | +0.99% | 2.8천 |
|---|
| 2025.12.18 | ₩80,971 | ₩81,158 | ₩80,541 | ₩80,622 | -0.43% | 1.2만 |
|---|
| 2025.12.17 | ₩81,923 | ₩81,923 | ₩79,750 | ₩79,750 | -2.65% | 4.6천 |
|---|
| 2025.12.16 | ₩81,507 | ₩81,695 | ₩80,421 | ₩80,837 | -0.82% | 1.2만 |
|---|
| 2025.12.15 | ₩82,017 | ₩82,017 | ₩81,547 | ₩81,735 | -0.34% | 2.9천 |
|---|
| 2025.12.12 | ₩82,245 | ₩82,245 | ₩81,507 | ₩81,507 | -0.90% | 800 |
|---|
| 2025.12.11 | ₩82,312 | ₩83,170 | ₩82,312 | ₩83,170 | +1.04% | 7.1천 |
|---|
| 2025.12.10 | ₩81,239 | ₩82,781 | ₩81,239 | ₩82,714 | +1.82% | 1.4만 |
|---|
| 2025.12.09 | ₩80,971 | ₩81,775 | ₩80,971 | ₩81,386 | +0.51% | 8.1천 |
|---|
| 2025.12.08 | ₩81,762 | ₩81,762 | ₩81,065 | ₩81,091 | -0.82% | 3.5천 |
|---|
| 2025.12.05 | ₩81,722 | ₩81,722 | ₩81,373 | ₩81,373 | -0.43% | 3.7천 |
|---|
| 2025.12.04 | ₩81,199 | ₩81,199 | ₩80,904 | ₩81,051 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩80,769 | ₩81,199 | ₩80,649 | ₩80,957 | +0.23% | 3천 |
|---|
| 2025.12.02 | ₩80,206 | ₩80,206 | ₩79,656 | ₩79,965 | -0.30% | 1.5천 |
|---|
| 2025.12.01 | ₩79,549 | ₩80,206 | ₩79,549 | ₩79,764 | +0.27% | 1만 |
|---|
| 2025.11.28 | ₩79,817 | ₩80,045 | ₩79,817 | ₩80,045 | +0.29% | 300 |
|---|
| 2025.11.26 | ₩79,039 | ₩79,536 | ₩79,039 | ₩79,536 | +0.63% | 800 |
|---|
| 2025.11.25 | ₩77,497 | ₩78,825 | ₩77,497 | ₩78,825 | +1.71% | 300 |
|---|
| 2025.11.24 | ₩76,531 | ₩77,658 | ₩76,531 | ₩77,577 | +1.37% | 3.5천 |
|---|
| 2025.11.21 | ₩74,653 | ₩76,169 | ₩74,653 | ₩76,169 | +2.03% | 1.3천 |
|---|
| 2025.11.20 | ₩75,337 | ₩75,337 | ₩74,452 | ₩74,452 | -1.18% | 300 |
|---|
| 2025.11.19 | ₩75,914 | ₩76,437 | ₩75,914 | ₩76,343 | +0.57% | 2.1천 |
|---|
| 2025.11.18 | ₩75,579 | ₩76,478 | ₩75,579 | ₩76,209 | +0.83% | 800 |
|---|
| 2025.11.17 | ₩77,832 | ₩77,832 | ₩76,357 | ₩76,357 | -1.90% | 1.6천 |
|---|
| 2025.11.14 | ₩76,585 | ₩77,618 | ₩76,585 | ₩77,618 | +1.35% | 500 |
|---|
| 2025.11.13 | ₩78,194 | ₩78,194 | ₩77,913 | ₩77,913 | -0.36% | 400 |
|---|
| 2025.11.12 | ₩79,603 | ₩79,629 | ₩79,603 | ₩79,629 | +0.03% | 100 |
|---|
| 2025.11.11 | ₩79,039 | ₩79,442 | ₩79,039 | ₩79,240 | +0.25% | 1.1천 |
|---|
| 2025.11.10 | ₩79,308 | ₩79,308 | ₩79,308 | ₩79,308 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩77,832 | ₩77,966 | ₩77,832 | ₩77,966 | +0.17% | 200 |
|---|
| 2025.11.06 | ₩78,530 | ₩78,530 | ₩77,685 | ₩77,685 | -1.08% | 1.1천 |
|---|
| 2025.11.05 | ₩78,382 | ₩78,878 | ₩78,382 | ₩78,878 | +0.63% | 1.3천 |
|---|
| 2025.11.04 | ₩78,235 | ₩78,235 | ₩77,805 | ₩77,805 | -0.55% | 500 |
|---|
| 2025.11.03 | ₩78,838 | ₩79,696 | ₩78,838 | ₩79,696 | +1.09% | 2.8천 |
|---|
| 2025.10.31 | ₩79,348 | ₩79,482 | ₩79,348 | ₩79,482 | +0.17% | 300 |
|---|
| 2025.10.30 | ₩79,482 | ₩79,670 | ₩79,093 | ₩79,093 | -0.49% | 3.2천 |
|---|
| 2025.10.29 | ₩80,421 | ₩80,488 | ₩79,737 | ₩79,737 | -0.85% | 2.2천 |
|---|
| 2025.10.28 | ₩79,965 | ₩79,965 | ₩79,656 | ₩79,656 | -0.39% | 1.3천 |
|---|
| 2025.10.27 | ₩80,515 | ₩80,515 | ₩80,300 | ₩80,300 | -0.27% | 600 |
|---|
| 2025.10.24 | ₩80,126 | ₩80,126 | ₩79,750 | ₩79,750 | -0.47% | 300 |
|---|
| 2025.10.23 | ₩78,060 | ₩79,495 | ₩78,060 | ₩79,495 | +1.84% | 3.5천 |
|---|
| 2025.10.22 | ₩78,503 | ₩78,503 | ₩77,899 | ₩77,913 | -0.75% | 1.3천 |
|---|
| 2025.10.21 | ₩78,409 | ₩78,771 | ₩78,409 | ₩78,758 | +0.44% | 900 |
|---|
| 2025.10.20 | ₩78,020 | ₩78,597 | ₩77,403 | ₩78,543 | +0.67% | 2.2천 |
|---|
| 2025.10.17 | ₩76,987 | ₩77,591 | ₩76,987 | ₩77,483 | +0.64% | 700 |
|---|
| 2025.10.16 | ₩77,242 | ₩77,457 | ₩77,242 | ₩77,457 | +0.28% | 300 |
|---|
| 2025.10.15 | ₩77,430 | ₩77,658 | ₩77,269 | ₩77,269 | -0.21% | 1.7천 |
|---|
| 2025.10.14 | ₩75,297 | ₩76,974 | ₩75,297 | ₩76,638 | +1.78% | 4.1천 |
|---|
| 2025.10.13 | ₩76,169 | ₩76,451 | ₩75,968 | ₩76,437 | +0.35% | 3.7천 |
|---|
| 2025.10.10 | ₩77,926 | ₩77,926 | ₩74,627 | ₩74,627 | -4.23% | 6천 |
|---|