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 | ₩99,791 | ₩99,912 | ₩99,791 | ₩99,831 | +0.04% | 1천 |
| 2026.10.08 | ₩99,362 | ₩99,563 | ₩99,027 | ₩99,563 | +0.20% | 1천 |
| 2026.10.07 | ₩100,032 | ₩100,327 | ₩100,032 | ₩100,327 | +0.29% | 4.1천 |
| 2026.10.06 | ₩101,265 | ₩101,292 | ₩101,038 | ₩101,038 | -0.22% | 2.1천 |
| 2026.10.05 | ₩100,502 | ₩100,810 | ₩100,502 | ₩100,810 | +0.31% | 500 |
| 2026.10.02 | ₩100,032 | ₩100,234 | ₩100,032 | ₩100,234 | +0.20% | 400 |
| 2026.10.01 | ₩99,684 | ₩99,778 | ₩99,309 | ₩99,590 | -0.09% | 1.4천 |
| 2026.09.30 | ₩99,255 | ₩99,255 | ₩98,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,947 |
| -0.31% |
| 500 |
| 2026.09.29 | ₩99,068 | ₩99,175 | ₩98,867 | ₩99,054 | -0.01% | 1.3천 |
|---|
| 2026.09.28 | ₩99,027 | ₩99,027 | ₩98,116 | ₩98,558 | -0.47% | 1.8천 |
|---|
| 2026.09.25 | ₩99,617 | ₩99,617 | ₩99,617 | ₩99,617 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩98,465 | ₩98,585 | ₩98,465 | ₩98,585 | +0.12% | 400 |
|---|
| 2026.09.23 | ₩98,773 | ₩98,773 | ₩98,773 | ₩98,773 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩99,148 | ₩99,630 | ₩99,081 | ₩99,630 | +0.49% | 1.7천 |
|---|
| 2026.09.21 | ₩97,326 | ₩98,572 | ₩97,151 | ₩98,532 | +1.24% | 1.6천 |
|---|
| 2026.09.18 | ₩96,267 | ₩96,267 | ₩96,267 | ₩96,267 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩95,664 | ₩95,664 | ₩95,664 | ₩95,664 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩95,356 | ₩95,409 | ₩94,083 | ₩94,337 | -1.07% | 2.7천 |
|---|
| 2026.09.15 | ₩94,445 | ₩94,445 | ₩94,445 | ₩94,445 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩95,208 | ₩95,208 | ₩95,007 | ₩95,007 | -0.21% | 400 |
|---|
| 2026.09.11 | ₩95,945 | ₩96,120 | ₩95,945 | ₩96,106 | +0.17% | 1.2천 |
|---|
| 2026.09.10 | ₩95,222 | ₩95,302 | ₩94,967 | ₩94,967 | -0.27% | 2.1천 |
|---|
| 2026.09.09 | ₩95,624 | ₩95,838 | ₩95,624 | ₩95,785 | +0.17% | 1.7천 |
|---|
| 2026.09.08 | ₩95,838 | ₩96,200 | ₩95,838 | ₩95,878 | +0.04% | 1.1천 |
|---|
| 2026.09.04 | ₩95,396 | ₩95,597 | ₩95,289 | ₩95,597 | +0.21% | 1.3천 |
|---|
| 2026.09.03 | ₩94,766 | ₩95,329 | ₩94,297 | ₩95,329 | +0.59% | 1.7천 |
|---|
| 2026.09.02 | ₩94,900 | ₩94,900 | ₩94,699 | ₩94,806 | -0.10% | 1.3천 |
|---|
| 2026.09.01 | ₩94,378 | ₩94,579 | ₩94,364 | ₩94,364 | -0.01% | 800 |
|---|
| 2026.08.31 | ₩95,517 | ₩95,530 | ₩95,128 | ₩95,383 | -0.14% | 2천 |
|---|
| 2026.08.28 | ₩96,763 | ₩96,763 | ₩95,932 | ₩95,932 | -0.86% | 4.6천 |
|---|
| 2026.08.27 | ₩96,897 | ₩96,897 | ₩96,374 | ₩96,615 | -0.29% | 1천 |
|---|
| 2026.08.26 | ₩96,200 | ₩96,669 | ₩96,200 | ₩96,468 | +0.28% | 2.1천 |
|---|
| 2026.08.25 | ₩96,146 | ₩96,200 | ₩96,146 | ₩96,200 | +0.06% | 1.6천 |
|---|
| 2026.08.24 | ₩95,530 | ₩95,530 | ₩94,873 | ₩95,423 | -0.11% | 1.8천 |
|---|
| 2026.08.21 | ₩96,053 | ₩96,160 | ₩96,053 | ₩96,160 | +0.11% | 600 |
|---|
| 2026.08.20 | ₩96,213 | ₩96,414 | ₩95,825 | ₩95,825 | -0.40% | 2.5천 |
|---|
| 2026.08.19 | ₩96,562 | ₩96,562 | ₩96,012 | ₩96,012 | -0.57% | 2.3천 |
|---|
| 2026.08.18 | ₩97,084 | ₩97,084 | ₩96,401 | ₩96,562 | -0.54% | 4.6천 |
|---|
| 2026.08.17 | ₩98,987 | ₩98,987 | ₩98,518 | ₩98,518 | -0.47% | 3.6천 |
|---|
| 2026.08.14 | ₩98,572 | ₩98,639 | ₩98,357 | ₩98,625 | +0.05% | 1.6천 |
|---|
| 2026.08.13 | ₩98,840 | ₩98,840 | ₩98,505 | ₩98,505 | -0.34% | 700 |
|---|
| 2026.08.12 | ₩98,223 | ₩98,223 | ₩97,567 | ₩97,634 | -0.60% | 5.6천 |
|---|
| 2026.08.11 | ₩97,366 | ₩97,446 | ₩97,366 | ₩97,446 | +0.08% | 200 |
|---|
| 2026.08.10 | ₩98,089 | ₩98,089 | ₩97,513 | ₩97,513 | -0.59% | 1.9천 |
|---|
| 2026.08.07 | ₩97,728 | ₩97,808 | ₩97,687 | ₩97,781 | +0.05% | 1.7천 |
|---|
| 2026.08.06 | ₩97,218 | ₩97,299 | ₩96,468 | ₩97,017 | -0.21% | 2천 |
|---|
| 2026.08.05 | ₩98,585 | ₩98,585 | ₩97,553 | ₩97,553 | -1.05% | 2.5천 |
|---|
| 2026.08.04 | ₩98,277 | ₩98,706 | ₩98,277 | ₩98,357 | +0.08% | 1.8천 |
|---|
| 2026.08.03 | ₩94,110 | ₩95,664 | ₩94,110 | ₩95,463 | +1.44% | 5.9천 |
|---|
| 2026.07.31 | ₩93,842 | ₩94,780 | ₩93,842 | ₩94,498 | +0.70% | 2.5천 |
|---|
| 2026.07.30 | ₩94,002 | ₩94,270 | ₩94,002 | ₩94,177 | +0.19% | 1천 |
|---|
| 2026.07.29 | ₩92,662 | ₩92,662 | ₩91,202 | ₩91,202 | -1.58% | 1.1천 |
|---|
| 2026.07.28 | ₩92,729 | ₩93,466 | ₩92,729 | ₩92,944 | +0.23% | 7.2천 |
|---|
| 2026.07.27 | ₩94,873 | ₩94,873 | ₩93,708 | ₩93,708 | -1.23% | 2.2천 |
|---|
| 2026.07.24 | ₩94,927 | ₩94,927 | ₩93,761 | ₩93,761 | -1.23% | 600 |
|---|
| 2026.07.23 | ₩94,833 | ₩94,833 | ₩94,833 | ₩94,833 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩96,012 | ₩96,012 | ₩95,798 | ₩95,798 | -0.22% | 400 |
|---|
| 2026.07.21 | ₩95,584 | ₩96,133 | ₩95,584 | ₩96,133 | +0.57% | 400 |
|---|
| 2026.07.20 | ₩94,967 | ₩95,289 | ₩94,418 | ₩94,418 | -0.58% | 900 |
|---|
| 2026.07.17 | ₩94,579 | ₩94,579 | ₩94,525 | ₩94,525 | -0.06% | 500 |
|---|
| 2026.07.16 | ₩96,682 | ₩96,682 | ₩95,758 | ₩95,758 | -0.96% | 300 |
|---|
| 2026.07.15 | ₩96,589 | ₩97,312 | ₩96,334 | ₩97,312 | +0.75% | 1천 |
|---|
| 2026.07.14 | ₩97,553 | ₩97,620 | ₩97,553 | ₩97,620 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩98,424 | ₩98,424 | ₩97,379 | ₩97,379 | -1.06% | 900 |
|---|
| 2026.07.10 | ₩98,692 | ₩99,805 | ₩98,692 | ₩99,630 | +0.95% | 5.4천 |
|---|
| 2026.07.09 | ₩98,759 | ₩99,403 | ₩98,759 | ₩99,148 | +0.39% | 2.7천 |
|---|
| 2026.07.08 | ₩97,178 | ₩97,419 | ₩96,347 | ₩97,393 | +0.22% | 7.5천 |
|---|
| 2026.07.07 | ₩97,875 | ₩97,875 | ₩97,111 | ₩97,205 | -0.68% | 2천 |
|---|
| 2026.07.06 | ₩99,295 | ₩99,496 | ₩99,081 | ₩99,161 | -0.13% | 5천 |
|---|
| 2026.07.02 | ₩97,406 | ₩97,768 | ₩97,312 | ₩97,768 | +0.37% | 900 |
|---|
| 2026.07.01 | ₩100,555 | ₩100,609 | ₩99,925 | ₩99,925 | -0.63% | 900 |
|---|
| 2026.06.30 | ₩100,984 | ₩101,627 | ₩100,984 | ₩101,600 | +0.61% | 1.3천 |
|---|
| 2026.06.29 | ₩97,540 | ₩99,416 | ₩97,540 | ₩99,416 | +1.92% | 500 |
|---|
| 2026.06.26 | ₩97,553 | ₩97,553 | ₩97,406 | ₩97,406 | -0.15% | 700 |
|---|
| 2026.06.25 | ₩98,089 | ₩98,987 | ₩98,089 | ₩98,934 | +0.86% | 1.2천 |
|---|
| 2026.06.24 | ₩97,768 | ₩98,143 | ₩96,897 | ₩97,460 | -0.32% | 4.1천 |
|---|
| 2026.06.23 | ₩98,197 | ₩98,197 | ₩97,701 | ₩97,701 | -0.50% | 1.5천 |
|---|
| 2026.06.22 | ₩101,413 | ₩101,413 | ₩100,247 | ₩100,676 | -0.73% | 1.8천 |
|---|
| 2026.06.18 | ₩100,796 | ₩101,131 | ₩100,796 | ₩101,105 | +0.31% | 1.1천 |
|---|
| 2026.06.17 | ₩100,729 | ₩100,756 | ₩98,706 | ₩98,907 | -1.81% | 600 |
|---|
| 2026.06.16 | ₩101,359 | ₩101,359 | ₩99,764 | ₩99,764 | -1.57% | 2천 |
|---|
| 2026.06.15 | ₩101,078 | ₩101,239 | ₩100,796 | ₩101,078 | 0.00% | 2.1천 |
|---|
| 2026.06.12 | ₩97,929 | ₩98,143 | ₩97,929 | ₩98,089 | +0.16% | 700 |
|---|
| 2026.06.11 | ₩95,409 | ₩96,897 | ₩95,048 | ₩96,897 | +1.56% | 1.2천 |
|---|
| 2026.06.10 | ₩96,079 | ₩96,079 | ₩93,855 | ₩93,855 | -2.32% | 4.3천 |
|---|
| 2026.06.09 | ₩97,955 | ₩97,955 | ₩94,378 | ₩95,731 | -2.27% | 4천 |
|---|
| 2026.06.08 | ₩96,522 | ₩96,669 | ₩96,133 | ₩96,160 | -0.37% | 1.1천 |
|---|
| 2026.06.05 | ₩97,473 | ₩97,473 | ₩95,007 | ₩95,222 | -2.31% | 2.9천 |
|---|
| 2026.06.04 | ₩99,188 | ₩99,992 | ₩99,188 | ₩99,617 | +0.43% | 2.1천 |
|---|
| 2026.06.03 | ₩99,630 | ₩100,756 | ₩99,630 | ₩100,569 | +0.94% | 6.7천 |
|---|
| 2026.06.02 | ₩99,362 | ₩100,006 | ₩99,362 | ₩100,006 | +0.65% | 2.8천 |
|---|
| 2026.06.01 | ₩99,001 | ₩99,657 | ₩98,867 | ₩98,867 | -0.14% | 1.7만 |
|---|
| 2026.05.29 | ₩98,692 | ₩98,867 | ₩98,692 | ₩98,867 | +0.18% | 1.1천 |
|---|
| 2026.05.28 | ₩98,357 | ₩98,398 | ₩98,357 | ₩98,398 | +0.04% | 500 |
|---|
| 2026.05.27 | ₩97,125 | ₩97,473 | ₩96,924 | ₩97,352 | +0.23% | 1.6천 |
|---|
| 2026.05.26 | ₩96,575 | ₩97,594 | ₩96,481 | ₩97,594 | +1.05% | 1.8천 |
|---|
| 2026.05.22 | ₩95,275 | ₩95,785 | ₩95,275 | ₩95,423 | +0.15% | 1천 |
|---|
| 2026.05.21 | ₩93,614 | ₩94,324 | ₩93,346 | ₩94,324 | +0.76% | 2.6천 |
|---|
| 2026.05.20 | ₩92,140 | ₩93,667 | ₩92,140 | ₩93,426 | +1.40% | 1.3만 |
|---|
| 2026.05.19 | ₩91,403 | ₩91,711 | ₩91,403 | ₩91,684 | +0.31% | 400 |
|---|
| 2026.05.18 | ₩92,957 | ₩92,957 | ₩92,435 | ₩92,622 | -0.36% | 500 |
|---|
| 2026.05.15 | ₩93,292 | ₩93,292 | ₩93,118 | ₩93,118 | -0.19% | 2천 |
|---|
| 2026.05.14 | ₩94,270 | ₩94,471 | ₩94,270 | ₩94,471 | +0.21% | 300 |
|---|
| 2026.05.13 | ₩94,110 | ₩94,431 | ₩94,110 | ₩94,190 | +0.09% | 600 |
|---|
| 2026.05.12 | ₩94,002 | ₩94,002 | ₩93,038 | ₩93,828 | -0.19% | 1.2천 |
|---|
| 2026.05.11 | ₩94,793 | ₩94,793 | ₩94,605 | ₩94,605 | -0.20% | 800 |
|---|
| 2026.05.08 | ₩94,391 | ₩94,404 | ₩94,391 | ₩94,404 | +0.01% | 2.2천 |
|---|
| 2026.05.07 | ₩92,837 | ₩93,131 | ₩92,837 | ₩92,904 | +0.07% | 2.1천 |
|---|
| 2026.05.06 | ₩92,796 | ₩93,761 | ₩92,796 | ₩93,761 | +1.04% | 2천 |
|---|
| 2026.05.05 | ₩90,465 | ₩91,135 | ₩90,465 | ₩91,135 | +0.74% | 500 |
|---|
| 2026.05.04 | ₩90,237 | ₩90,331 | ₩89,647 | ₩89,647 | -0.65% | 1.5천 |
|---|
| 2026.05.01 | ₩90,157 | ₩90,478 | ₩90,157 | ₩90,451 | +0.33% | 4.5천 |
|---|
| 2026.04.30 | ₩89,058 | ₩90,090 | ₩88,441 | ₩90,090 | +1.16% | 4.2천 |
|---|
| 2026.04.29 | ₩88,388 | ₩88,428 | ₩88,388 | ₩88,428 | +0.05% | 800 |
|---|
| 2026.04.28 | ₩88,428 | ₩88,656 | ₩88,240 | ₩88,254 | -0.20% | 1.7천 |
|---|
| 2026.04.27 | ₩89,902 | ₩89,902 | ₩89,473 | ₩89,527 | -0.42% | 1.2천 |
|---|
| 2026.04.24 | ₩89,728 | ₩90,438 | ₩89,728 | ₩90,090 | +0.40% | 2.8천 |
|---|
| 2026.04.23 | ₩87,919 | ₩88,549 | ₩87,919 | ₩88,549 | +0.72% | 400 |
|---|
| 2026.04.22 | ₩88,508 | ₩88,709 | ₩88,508 | ₩88,709 | +0.23% | 400 |
|---|
| 2026.04.21 | ₩87,999 | ₩87,999 | ₩87,651 | ₩87,651 | -0.40% | 600 |
|---|
| 2026.04.20 | ₩88,589 | ₩88,589 | ₩88,173 | ₩88,187 | -0.45% | 5.2천 |
|---|
| 2026.04.17 | ₩88,267 | ₩88,830 | ₩88,267 | ₩88,549 | +0.32% | 4.1천 |
|---|
| 2026.04.16 | ₩87,195 | ₩87,664 | ₩87,195 | ₩87,423 | +0.26% | 2.4천 |
|---|
| 2026.04.15 | ₩86,766 | ₩87,182 | ₩86,699 | ₩87,182 | +0.48% | 1.1천 |
|---|
| 2026.04.14 | ₩86,096 | ₩86,579 | ₩86,069 | ₩86,579 | +0.56% | 1.5천 |
|---|
| 2026.04.13 | ₩84,528 | ₩85,574 | ₩84,528 | ₩85,547 | +1.20% | 500 |
|---|
| 2026.04.10 | ₩84,729 | ₩84,729 | ₩84,193 | ₩84,193 | -0.63% | 1.9천 |
|---|
| 2026.04.09 | ₩83,966 | ₩84,408 | ₩83,966 | ₩84,207 | +0.29% | 1천 |
|---|
| 2026.04.08 | ₩83,389 | ₩83,644 | ₩83,175 | ₩83,416 | +0.03% | 2.9천 |
|---|
| 2026.04.07 | ₩79,946 | ₩80,401 | ₩79,611 | ₩80,401 | +0.57% | 1천 |
|---|
| 2026.04.06 | ₩79,825 | ₩80,227 | ₩79,825 | ₩80,160 | +0.42% | 900 |
|---|
| 2026.04.02 | ₩78,525 | ₩79,570 | ₩78,525 | ₩79,570 | +1.33% | 3천 |
|---|
| 2026.04.01 | ₩79,302 | ₩79,986 | ₩79,249 | ₩79,517 | +0.27% | 1.8천 |
|---|
| 2026.03.31 | ₩76,971 | ₩78,632 | ₩76,971 | ₩78,632 | +2.16% | 1.6천 |
|---|
| 2026.03.30 | ₩77,252 | ₩77,252 | ₩75,778 | ₩75,952 | -1.68% | 3.3천 |
|---|
| 2026.03.27 | ₩77,520 | ₩77,520 | ₩76,582 | ₩76,716 | -1.04% | 1.1천 |
|---|
| 2026.03.26 | ₩79,222 | ₩79,222 | ₩77,828 | ₩77,828 | -1.76% | 1.3천 |
|---|
| 2026.03.25 | ₩80,093 | ₩80,093 | ₩80,093 | ₩80,093 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩79,383 | ₩79,637 | ₩79,383 | ₩79,637 | +0.32% | 500 |
|---|
| 2026.03.23 | ₩80,522 | ₩80,522 | ₩79,946 | ₩79,972 | -0.68% | 400 |
|---|
| 2026.03.20 | ₩79,986 | ₩79,986 | ₩78,941 | ₩78,941 | -1.31% | 700 |
|---|
| 2026.03.19 | ₩80,401 | ₩80,401 | ₩80,093 | ₩80,093 | -0.38% | 300 |
|---|
| 2026.03.18 | ₩80,937 | ₩80,937 | ₩80,227 | ₩80,227 | -0.88% | 3.9천 |
|---|
| 2026.03.17 | ₩81,674 | ₩81,674 | ₩81,366 | ₩81,366 | -0.38% | 700 |
|---|
| 2026.03.16 | ₩80,884 | ₩80,910 | ₩80,884 | ₩80,910 | +0.03% | 300 |
|---|
| 2026.03.13 | ₩80,897 | ₩80,897 | ₩79,838 | ₩79,838 | -1.31% | 2천 |
|---|
| 2026.03.12 | ₩81,446 | ₩81,446 | ₩80,401 | ₩80,401 | -1.28% | 1.3천 |
|---|
| 2026.03.11 | ₩82,090 | ₩82,116 | ₩82,090 | ₩82,116 | +0.03% | 400 |
|---|
| 2026.03.10 | ₩82,197 | ₩82,224 | ₩82,197 | ₩82,224 | +0.03% | 500 |
|---|
| 2026.03.09 | ₩80,254 | ₩82,398 | ₩80,254 | ₩82,398 | +2.67% | 700 |
|---|
| 2026.03.06 | ₩81,259 | ₩81,607 | ₩81,138 | ₩81,138 | -0.15% | 2.9천 |
|---|
| 2026.03.05 | ₩83,162 | ₩83,604 | ₩82,076 | ₩82,639 | -0.63% | 4.1천 |
|---|
| 2026.03.04 | ₩83,028 | ₩83,550 | ₩83,028 | ₩83,537 | +0.61% | 600 |
|---|
| 2026.03.03 | ₩82,478 | ₩82,853 | ₩82,076 | ₩82,666 | +0.23% | 2천 |
|---|
| 2026.03.02 | ₩83,604 | ₩84,220 | ₩83,604 | ₩84,220 | +0.74% | 1.7천 |
|---|
| 2026.02.27 | ₩83,738 | ₩84,488 | ₩83,738 | ₩84,488 | +0.90% | 1.9천 |
|---|
| 2026.02.26 | ₩85,212 | ₩85,212 | ₩83,751 | ₩84,435 | -0.91% | 2.5천 |
|---|
| 2026.02.25 | ₩85,038 | ₩85,332 | ₩85,038 | ₩85,198 | +0.19% | 2.3천 |
|---|
| 2026.02.24 | ₩83,724 | ₩84,301 | ₩83,724 | ₩84,180 | +0.54% | 3.4천 |
|---|
| 2026.02.23 | ₩84,059 | ₩84,059 | ₩83,081 | ₩83,121 | -1.12% | 1.5천 |
|---|
| 2026.02.20 | ₩83,095 | ₩84,153 | ₩83,095 | ₩84,073 | +1.18% | 1.2천 |
|---|
| 2026.02.19 | ₩83,148 | ₩83,349 | ₩83,041 | ₩83,322 | +0.21% | 1.1천 |
|---|
| 2026.02.18 | ₩83,791 | ₩83,885 | ₩83,657 | ₩83,657 | -0.16% | 700 |
|---|
| 2026.02.17 | ₩82,492 | ₩82,894 | ₩82,063 | ₩82,853 | +0.44% | 4천 |
|---|
| 2026.02.13 | ₩83,416 | ₩83,631 | ₩82,894 | ₩82,894 | -0.63% | 8.9천 |
|---|
| 2026.02.12 | ₩83,041 | ₩83,041 | ₩82,652 | ₩82,652 | -0.47% | 500 |
|---|
| 2026.02.11 | ₩84,341 | ₩84,341 | ₩84,140 | ₩84,140 | -0.24% | 900 |
|---|
| 2026.02.10 | ₩84,207 | ₩84,542 | ₩83,979 | ₩83,979 | -0.27% | 1천 |
|---|
| 2026.02.09 | ₩83,858 | ₩84,274 | ₩83,858 | ₩84,260 | +0.48% | 2.7천 |
|---|
| 2026.02.06 | ₩82,987 | ₩83,751 | ₩82,987 | ₩83,751 | +0.92% | 1.5천 |
|---|
| 2026.02.05 | ₩81,379 | ₩82,344 | ₩81,366 | ₩81,500 | +0.15% | 2.5천 |
|---|
| 2026.02.04 | ₩83,135 | ₩83,229 | ₩81,741 | ₩82,264 | -1.05% | 5천 |
|---|
| 2026.02.03 | ₩85,306 | ₩85,306 | ₩82,987 | ₩83,711 | -1.87% | 1.1만 |
|---|
| 2026.02.02 | ₩85,292 | ₩85,292 | ₩85,131 | ₩85,131 | -0.19% | 1.5천 |
|---|
| 2026.01.30 | ₩85,292 | ₩85,292 | ₩84,140 | ₩84,354 | -1.10% | 6.1천 |
|---|
| 2026.01.29 | ₩86,110 | ₩86,110 | ₩84,234 | ₩85,775 | -0.39% | 4.2천 |
|---|
| 2026.01.28 | ₩85,761 | ₩85,801 | ₩85,413 | ₩85,587 | -0.20% | 3.5천 |
|---|
| 2026.01.27 | ₩85,440 | ₩85,734 | ₩85,440 | ₩85,654 | +0.25% | 6.5천 |
|---|
| 2026.01.26 | ₩84,796 | ₩84,997 | ₩84,796 | ₩84,877 | +0.09% | 4.3천 |
|---|
| 2026.01.23 | ₩84,167 | ₩84,394 | ₩84,167 | ₩84,341 | +0.21% | 2.9천 |
|---|
| 2026.01.22 | ₩84,863 | ₩84,863 | ₩84,260 | ₩84,260 | -0.71% | 1.9천 |
|---|
| 2026.01.21 | ₩83,510 | ₩84,354 | ₩83,510 | ₩84,354 | +1.01% | 700 |
|---|
| 2026.01.20 | ₩83,523 | ₩83,523 | ₩82,974 | ₩82,974 | -0.66% | 1.3천 |
|---|
| 2026.01.16 | ₩84,863 | ₩84,863 | ₩84,716 | ₩84,716 | -0.17% | 1.5천 |
|---|
| 2026.01.15 | ₩85,011 | ₩85,332 | ₩84,555 | ₩84,555 | -0.54% | 4.4천 |
|---|
| 2026.01.14 | ₩84,073 | ₩84,073 | ₩83,523 | ₩83,979 | -0.11% | 2.4천 |
|---|
| 2026.01.13 | ₩84,421 | ₩84,421 | ₩84,341 | ₩84,381 | -0.05% | 1.1천 |
|---|
| 2026.01.12 | ₩83,818 | ₩84,421 | ₩83,818 | ₩84,408 | +0.70% | 5.1천 |
|---|
| 2026.01.09 | ₩83,363 | ₩84,086 | ₩83,363 | ₩84,033 | +0.80% | 5.3천 |
|---|
| 2026.01.08 | ₩82,840 | ₩83,095 | ₩82,840 | ₩83,095 | +0.31% | 1.6천 |
|---|
| 2026.01.07 | ₩83,644 | ₩83,711 | ₩83,483 | ₩83,497 | -0.18% | 4.1천 |
|---|
| 2026.01.06 | ₩83,416 | ₩83,885 | ₩83,416 | ₩83,872 | +0.55% | 1.6천 |
|---|
| 2026.01.05 | ₩82,706 | ₩82,987 | ₩82,706 | ₩82,813 | +0.13% | 1.9천 |
|---|
| 2026.01.02 | ₩82,384 | ₩82,384 | ₩81,781 | ₩82,157 | -0.28% | 2.3천 |
|---|
| 2025.12.31 | ₩82,036 | ₩82,049 | ₩81,714 | ₩81,714 | -0.39% | 5.1천 |
|---|
| 2025.12.30 | ₩82,545 | ₩82,599 | ₩82,331 | ₩82,384 | -0.19% | 2천 |
|---|
| 2025.12.29 | ₩82,478 | ₩82,599 | ₩82,411 | ₩82,599 | +0.15% | 1.3천 |
|---|
| 2025.12.26 | ₩82,961 | ₩83,014 | ₩82,907 | ₩82,974 | +0.02% | 600 |
|---|
| 2025.12.24 | ₩82,867 | ₩82,867 | ₩82,867 | ₩82,867 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩82,103 | ₩82,626 | ₩82,103 | ₩82,626 | +0.64% | 2.7천 |
|---|
| 2025.12.22 | ₩82,130 | ₩82,451 | ₩82,130 | ₩82,451 | +0.39% | 1.1천 |
|---|
| 2025.12.19 | ₩80,857 | ₩81,848 | ₩80,857 | ₩81,661 | +0.99% | 2.8천 |
|---|
| 2025.12.18 | ₩80,897 | ₩81,085 | ₩80,468 | ₩80,549 | -0.43% | 1.2만 |
|---|
| 2025.12.17 | ₩81,848 | ₩81,848 | ₩79,678 | ₩79,678 | -2.65% | 4.6천 |
|---|
| 2025.12.16 | ₩81,433 | ₩81,621 | ₩80,348 | ₩80,763 | -0.82% | 1.2만 |
|---|
| 2025.12.15 | ₩81,942 | ₩81,942 | ₩81,473 | ₩81,661 | -0.34% | 2.9천 |
|---|
| 2025.12.12 | ₩82,170 | ₩82,170 | ₩81,433 | ₩81,433 | -0.90% | 800 |
|---|
| 2025.12.11 | ₩82,237 | ₩83,095 | ₩82,237 | ₩83,095 | +1.04% | 7.1천 |
|---|
| 2025.12.10 | ₩81,165 | ₩82,706 | ₩81,165 | ₩82,639 | +1.82% | 1.4만 |
|---|
| 2025.12.09 | ₩80,897 | ₩81,701 | ₩80,897 | ₩81,312 | +0.51% | 8.1천 |
|---|
| 2025.12.08 | ₩81,688 | ₩81,688 | ₩80,991 | ₩81,018 | -0.82% | 3.5천 |
|---|
| 2025.12.05 | ₩81,647 | ₩81,647 | ₩81,299 | ₩81,299 | -0.43% | 3.7천 |
|---|
| 2025.12.04 | ₩81,125 | ₩81,125 | ₩80,830 | ₩80,977 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩80,696 | ₩81,125 | ₩80,575 | ₩80,884 | +0.23% | 3천 |
|---|
| 2025.12.02 | ₩80,133 | ₩80,133 | ₩79,584 | ₩79,892 | -0.30% | 1.5천 |
|---|
| 2025.12.01 | ₩79,477 | ₩80,133 | ₩79,477 | ₩79,691 | +0.27% | 1만 |
|---|
| 2025.11.28 | ₩79,745 | ₩79,972 | ₩79,745 | ₩79,972 | +0.29% | 300 |
|---|
| 2025.11.26 | ₩78,967 | ₩79,463 | ₩78,967 | ₩79,463 | +0.63% | 800 |
|---|
| 2025.11.25 | ₩77,426 | ₩78,753 | ₩77,426 | ₩78,753 | +1.71% | 300 |
|---|
| 2025.11.24 | ₩76,462 | ₩77,587 | ₩76,462 | ₩77,507 | +1.37% | 3.5천 |
|---|
| 2025.11.21 | ₩74,586 | ₩76,100 | ₩74,586 | ₩76,100 | +2.03% | 1.3천 |
|---|
| 2025.11.20 | ₩75,269 | ₩75,269 | ₩74,385 | ₩74,385 | -1.18% | 300 |
|---|
| 2025.11.19 | ₩75,845 | ₩76,368 | ₩75,845 | ₩76,274 | +0.57% | 2.1천 |
|---|
| 2025.11.18 | ₩75,510 | ₩76,408 | ₩75,510 | ₩76,140 | +0.83% | 800 |
|---|
| 2025.11.17 | ₩77,761 | ₩77,761 | ₩76,287 | ₩76,287 | -1.90% | 1.6천 |
|---|
| 2025.11.14 | ₩76,515 | ₩77,547 | ₩76,515 | ₩77,547 | +1.35% | 500 |
|---|
| 2025.11.13 | ₩78,123 | ₩78,123 | ₩77,842 | ₩77,842 | -0.36% | 400 |
|---|
| 2025.11.12 | ₩79,530 | ₩79,557 | ₩79,530 | ₩79,557 | +0.03% | 100 |
|---|
| 2025.11.11 | ₩78,967 | ₩79,369 | ₩78,967 | ₩79,168 | +0.25% | 1.1천 |
|---|
| 2025.11.10 | ₩79,235 | ₩79,235 | ₩79,235 | ₩79,235 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩77,761 | ₩77,895 | ₩77,761 | ₩77,895 | +0.17% | 200 |
|---|
| 2025.11.06 | ₩78,458 | ₩78,458 | ₩77,614 | ₩77,614 | -1.08% | 1.1천 |
|---|
| 2025.11.05 | ₩78,311 | ₩78,807 | ₩78,311 | ₩78,807 | +0.63% | 1.3천 |
|---|
| 2025.11.04 | ₩78,163 | ₩78,163 | ₩77,735 | ₩77,735 | -0.55% | 500 |
|---|
| 2025.11.03 | ₩78,766 | ₩79,624 | ₩78,766 | ₩79,624 | +1.09% | 2.8천 |
|---|
| 2025.10.31 | ₩79,276 | ₩79,410 | ₩79,276 | ₩79,410 | +0.17% | 300 |
|---|
| 2025.10.30 | ₩79,410 | ₩79,597 | ₩79,021 | ₩79,021 | -0.49% | 3.2천 |
|---|
| 2025.10.29 | ₩80,348 | ₩80,415 | ₩79,664 | ₩79,664 | -0.85% | 2.2천 |
|---|
| 2025.10.28 | ₩79,892 | ₩79,892 | ₩79,584 | ₩79,584 | -0.39% | 1.3천 |
|---|
| 2025.10.27 | ₩80,441 | ₩80,441 | ₩80,227 | ₩80,227 | -0.27% | 600 |
|---|
| 2025.10.24 | ₩80,053 | ₩80,053 | ₩79,678 | ₩79,678 | -0.47% | 300 |
|---|
| 2025.10.23 | ₩77,989 | ₩79,423 | ₩77,989 | ₩79,423 | +1.84% | 3.5천 |
|---|
| 2025.10.22 | ₩78,431 | ₩78,431 | ₩77,828 | ₩77,842 | -0.75% | 1.3천 |
|---|
| 2025.10.21 | ₩78,338 | ₩78,699 | ₩78,338 | ₩78,686 | +0.44% | 900 |
|---|
| 2025.10.20 | ₩77,949 | ₩78,525 | ₩77,333 | ₩78,472 | +0.67% | 2.2천 |
|---|
| 2025.10.17 | ₩76,917 | ₩77,520 | ₩76,917 | ₩77,413 | +0.64% | 700 |
|---|
| 2025.10.16 | ₩77,172 | ₩77,386 | ₩77,172 | ₩77,386 | +0.28% | 300 |
|---|
| 2025.10.15 | ₩77,359 | ₩77,587 | ₩77,199 | ₩77,199 | -0.21% | 1.7천 |
|---|
| 2025.10.14 | ₩75,229 | ₩76,904 | ₩75,229 | ₩76,569 | +1.78% | 4.1천 |
|---|
| 2025.10.13 | ₩76,100 | ₩76,381 | ₩75,899 | ₩76,368 | +0.35% | 3.7천 |
|---|
| 2025.10.10 | ₩77,855 | ₩77,855 | ₩74,559 | ₩74,559 | -4.23% | 6천 |
|---|