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 | ₩99,857 | ₩99,978 | ₩99,857 | ₩99,897 | +0.04% | 1천 |
| 2026.10.08 | ₩99,428 | ₩99,629 | ₩99,093 | ₩99,629 | +0.20% | 1천 |
| 2026.10.07 | ₩100,098 | ₩100,393 | ₩100,098 | ₩100,393 | +0.29% | 4.1천 |
| 2026.10.06 | ₩101,332 | ₩101,359 | ₩101,104 | ₩101,104 | -0.22% | 2.1천 |
| 2026.10.05 | ₩100,568 | ₩100,876 | ₩100,568 | ₩100,876 | +0.31% | 500 |
| 2026.10.02 | ₩100,098 | ₩100,299 | ₩100,098 | ₩100,299 | +0.20% | 400 |
| 2026.10.01 | ₩99,750 | ₩99,843 | ₩99,374 | ₩99,656 | -0.09% | 1.4천 |
| 2026.09.30 | ₩99,320 | ₩99,320 | ₩99,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,012 |
| -0.31% |
| 500 |
| 2026.09.29 | ₩99,133 | ₩99,240 | ₩98,932 | ₩99,119 | -0.01% | 1.3천 |
|---|
| 2026.09.28 | ₩99,093 | ₩99,093 | ₩98,181 | ₩98,623 | -0.47% | 1.8천 |
|---|
| 2026.09.25 | ₩99,683 | ₩99,683 | ₩99,683 | ₩99,683 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩98,529 | ₩98,650 | ₩98,529 | ₩98,650 | +0.12% | 400 |
|---|
| 2026.09.23 | ₩98,838 | ₩98,838 | ₩98,838 | ₩98,838 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩99,213 | ₩99,696 | ₩99,146 | ₩99,696 | +0.49% | 1.7천 |
|---|
| 2026.09.21 | ₩97,390 | ₩98,637 | ₩97,215 | ₩98,596 | +1.24% | 1.6천 |
|---|
| 2026.09.18 | ₩96,330 | ₩96,330 | ₩96,330 | ₩96,330 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩95,727 | ₩95,727 | ₩95,727 | ₩95,727 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩95,418 | ₩95,472 | ₩94,145 | ₩94,399 | -1.07% | 2.7천 |
|---|
| 2026.09.15 | ₩94,507 | ₩94,507 | ₩94,507 | ₩94,507 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩95,271 | ₩95,271 | ₩95,070 | ₩95,070 | -0.21% | 400 |
|---|
| 2026.09.11 | ₩96,008 | ₩96,183 | ₩96,008 | ₩96,169 | +0.17% | 1.2천 |
|---|
| 2026.09.10 | ₩95,284 | ₩95,365 | ₩95,030 | ₩95,030 | -0.27% | 2.1천 |
|---|
| 2026.09.09 | ₩95,687 | ₩95,901 | ₩95,687 | ₩95,848 | +0.17% | 1.7천 |
|---|
| 2026.09.08 | ₩95,901 | ₩96,263 | ₩95,901 | ₩95,941 | +0.04% | 1.1천 |
|---|
| 2026.09.04 | ₩95,459 | ₩95,660 | ₩95,351 | ₩95,660 | +0.21% | 1.3천 |
|---|
| 2026.09.03 | ₩94,828 | ₩95,392 | ₩94,359 | ₩95,392 | +0.59% | 1.7천 |
|---|
| 2026.09.02 | ₩94,963 | ₩94,963 | ₩94,761 | ₩94,869 | -0.10% | 1.3천 |
|---|
| 2026.09.01 | ₩94,440 | ₩94,641 | ₩94,426 | ₩94,426 | -0.01% | 800 |
|---|
| 2026.08.31 | ₩95,579 | ₩95,593 | ₩95,190 | ₩95,445 | -0.14% | 2천 |
|---|
| 2026.08.28 | ₩96,826 | ₩96,826 | ₩95,995 | ₩95,995 | -0.86% | 4.6천 |
|---|
| 2026.08.27 | ₩96,960 | ₩96,960 | ₩96,438 | ₩96,679 | -0.29% | 1천 |
|---|
| 2026.08.26 | ₩96,263 | ₩96,733 | ₩96,263 | ₩96,531 | +0.28% | 2.1천 |
|---|
| 2026.08.25 | ₩96,210 | ₩96,263 | ₩96,210 | ₩96,263 | +0.06% | 1.6천 |
|---|
| 2026.08.24 | ₩95,593 | ₩95,593 | ₩94,936 | ₩95,485 | -0.11% | 1.8천 |
|---|
| 2026.08.21 | ₩96,116 | ₩96,223 | ₩96,116 | ₩96,223 | +0.11% | 600 |
|---|
| 2026.08.20 | ₩96,277 | ₩96,478 | ₩95,888 | ₩95,888 | -0.40% | 2.5천 |
|---|
| 2026.08.19 | ₩96,625 | ₩96,625 | ₩96,075 | ₩96,075 | -0.57% | 2.3천 |
|---|
| 2026.08.18 | ₩97,148 | ₩97,148 | ₩96,464 | ₩96,625 | -0.54% | 4.6천 |
|---|
| 2026.08.17 | ₩99,052 | ₩99,052 | ₩98,583 | ₩98,583 | -0.47% | 3.6천 |
|---|
| 2026.08.14 | ₩98,637 | ₩98,704 | ₩98,422 | ₩98,690 | +0.05% | 1.6천 |
|---|
| 2026.08.13 | ₩98,905 | ₩98,905 | ₩98,570 | ₩98,570 | -0.34% | 700 |
|---|
| 2026.08.12 | ₩98,288 | ₩98,288 | ₩97,631 | ₩97,698 | -0.60% | 5.6천 |
|---|
| 2026.08.11 | ₩97,430 | ₩97,510 | ₩97,430 | ₩97,510 | +0.08% | 200 |
|---|
| 2026.08.10 | ₩98,154 | ₩98,154 | ₩97,577 | ₩97,577 | -0.59% | 1.9천 |
|---|
| 2026.08.07 | ₩97,792 | ₩97,872 | ₩97,752 | ₩97,845 | +0.05% | 1.7천 |
|---|
| 2026.08.06 | ₩97,282 | ₩97,363 | ₩96,531 | ₩97,081 | -0.21% | 2천 |
|---|
| 2026.08.05 | ₩98,650 | ₩98,650 | ₩97,618 | ₩97,618 | -1.05% | 2.5천 |
|---|
| 2026.08.04 | ₩98,342 | ₩98,771 | ₩98,342 | ₩98,422 | +0.08% | 1.8천 |
|---|
| 2026.08.03 | ₩94,171 | ₩95,727 | ₩94,171 | ₩95,526 | +1.44% | 5.9천 |
|---|
| 2026.07.31 | ₩93,903 | ₩94,842 | ₩93,903 | ₩94,560 | +0.70% | 2.5천 |
|---|
| 2026.07.30 | ₩94,064 | ₩94,332 | ₩94,064 | ₩94,238 | +0.19% | 1천 |
|---|
| 2026.07.29 | ₩92,723 | ₩92,723 | ₩91,262 | ₩91,262 | -1.58% | 1.1천 |
|---|
| 2026.07.28 | ₩92,790 | ₩93,528 | ₩92,790 | ₩93,005 | +0.23% | 7.2천 |
|---|
| 2026.07.27 | ₩94,936 | ₩94,936 | ₩93,769 | ₩93,769 | -1.23% | 2.2천 |
|---|
| 2026.07.24 | ₩94,989 | ₩94,989 | ₩93,823 | ₩93,823 | -1.23% | 600 |
|---|
| 2026.07.23 | ₩94,895 | ₩94,895 | ₩94,895 | ₩94,895 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩96,075 | ₩96,075 | ₩95,861 | ₩95,861 | -0.22% | 400 |
|---|
| 2026.07.21 | ₩95,646 | ₩96,196 | ₩95,646 | ₩96,196 | +0.57% | 400 |
|---|
| 2026.07.20 | ₩95,030 | ₩95,351 | ₩94,480 | ₩94,480 | -0.58% | 900 |
|---|
| 2026.07.17 | ₩94,641 | ₩94,641 | ₩94,587 | ₩94,587 | -0.06% | 500 |
|---|
| 2026.07.16 | ₩96,746 | ₩96,746 | ₩95,821 | ₩95,821 | -0.96% | 300 |
|---|
| 2026.07.15 | ₩96,652 | ₩97,376 | ₩96,397 | ₩97,376 | +0.75% | 1천 |
|---|
| 2026.07.14 | ₩97,618 | ₩97,685 | ₩97,618 | ₩97,685 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩98,489 | ₩98,489 | ₩97,443 | ₩97,443 | -1.06% | 900 |
|---|
| 2026.07.10 | ₩98,757 | ₩99,870 | ₩98,757 | ₩99,696 | +0.95% | 5.4천 |
|---|
| 2026.07.09 | ₩98,824 | ₩99,468 | ₩98,824 | ₩99,213 | +0.39% | 2.7천 |
|---|
| 2026.07.08 | ₩97,242 | ₩97,483 | ₩96,411 | ₩97,457 | +0.22% | 7.5천 |
|---|
| 2026.07.07 | ₩97,939 | ₩97,939 | ₩97,175 | ₩97,269 | -0.68% | 2천 |
|---|
| 2026.07.06 | ₩99,361 | ₩99,562 | ₩99,146 | ₩99,227 | -0.13% | 5천 |
|---|
| 2026.07.02 | ₩97,470 | ₩97,832 | ₩97,376 | ₩97,832 | +0.37% | 900 |
|---|
| 2026.07.01 | ₩100,621 | ₩100,675 | ₩99,991 | ₩99,991 | -0.63% | 900 |
|---|
| 2026.06.30 | ₩101,050 | ₩101,694 | ₩101,050 | ₩101,667 | +0.61% | 1.3천 |
|---|
| 2026.06.29 | ₩97,604 | ₩99,481 | ₩97,604 | ₩99,481 | +1.92% | 500 |
|---|
| 2026.06.26 | ₩97,618 | ₩97,618 | ₩97,470 | ₩97,470 | -0.15% | 700 |
|---|
| 2026.06.25 | ₩98,154 | ₩99,052 | ₩98,154 | ₩98,999 | +0.86% | 1.2천 |
|---|
| 2026.06.24 | ₩97,832 | ₩98,208 | ₩96,960 | ₩97,524 | -0.32% | 4.1천 |
|---|
| 2026.06.23 | ₩98,261 | ₩98,261 | ₩97,765 | ₩97,765 | -0.50% | 1.5천 |
|---|
| 2026.06.22 | ₩101,479 | ₩101,479 | ₩100,313 | ₩100,742 | -0.73% | 1.8천 |
|---|
| 2026.06.18 | ₩100,862 | ₩101,198 | ₩100,862 | ₩101,171 | +0.31% | 1.1천 |
|---|
| 2026.06.17 | ₩100,795 | ₩100,822 | ₩98,771 | ₩98,972 | -1.81% | 600 |
|---|
| 2026.06.16 | ₩101,426 | ₩101,426 | ₩99,830 | ₩99,830 | -1.57% | 2천 |
|---|
| 2026.06.15 | ₩101,144 | ₩101,305 | ₩100,862 | ₩101,144 | 0.00% | 2.1천 |
|---|
| 2026.06.12 | ₩97,993 | ₩98,208 | ₩97,993 | ₩98,154 | +0.16% | 700 |
|---|
| 2026.06.11 | ₩95,472 | ₩96,960 | ₩95,110 | ₩96,960 | +1.56% | 1.2천 |
|---|
| 2026.06.10 | ₩96,143 | ₩96,143 | ₩93,917 | ₩93,917 | -2.32% | 4.3천 |
|---|
| 2026.06.09 | ₩98,020 | ₩98,020 | ₩94,440 | ₩95,794 | -2.27% | 4천 |
|---|
| 2026.06.08 | ₩96,585 | ₩96,733 | ₩96,196 | ₩96,223 | -0.37% | 1.1천 |
|---|
| 2026.06.05 | ₩97,537 | ₩97,537 | ₩95,070 | ₩95,284 | -2.31% | 2.9천 |
|---|
| 2026.06.04 | ₩99,253 | ₩100,058 | ₩99,253 | ₩99,683 | +0.43% | 2.1천 |
|---|
| 2026.06.03 | ₩99,696 | ₩100,822 | ₩99,696 | ₩100,635 | +0.94% | 6.7천 |
|---|
| 2026.06.02 | ₩99,428 | ₩100,071 | ₩99,428 | ₩100,071 | +0.65% | 2.8천 |
|---|
| 2026.06.01 | ₩99,066 | ₩99,723 | ₩98,932 | ₩98,932 | -0.14% | 1.7만 |
|---|
| 2026.05.29 | ₩98,757 | ₩98,932 | ₩98,757 | ₩98,932 | +0.18% | 1.1천 |
|---|
| 2026.05.28 | ₩98,422 | ₩98,462 | ₩98,422 | ₩98,462 | +0.04% | 500 |
|---|
| 2026.05.27 | ₩97,188 | ₩97,537 | ₩96,987 | ₩97,416 | +0.23% | 1.6천 |
|---|
| 2026.05.26 | ₩96,639 | ₩97,658 | ₩96,545 | ₩97,658 | +1.05% | 1.8천 |
|---|
| 2026.05.22 | ₩95,338 | ₩95,848 | ₩95,338 | ₩95,485 | +0.15% | 1천 |
|---|
| 2026.05.21 | ₩93,675 | ₩94,386 | ₩93,407 | ₩94,386 | +0.76% | 2.6천 |
|---|
| 2026.05.20 | ₩92,200 | ₩93,729 | ₩92,200 | ₩93,488 | +1.40% | 1.3만 |
|---|
| 2026.05.19 | ₩91,463 | ₩91,771 | ₩91,463 | ₩91,744 | +0.31% | 400 |
|---|
| 2026.05.18 | ₩93,018 | ₩93,018 | ₩92,495 | ₩92,683 | -0.36% | 500 |
|---|
| 2026.05.15 | ₩93,353 | ₩93,353 | ₩93,179 | ₩93,179 | -0.19% | 2천 |
|---|
| 2026.05.14 | ₩94,332 | ₩94,533 | ₩94,332 | ₩94,533 | +0.21% | 300 |
|---|
| 2026.05.13 | ₩94,171 | ₩94,493 | ₩94,171 | ₩94,252 | +0.09% | 600 |
|---|
| 2026.05.12 | ₩94,064 | ₩94,064 | ₩93,099 | ₩93,890 | -0.19% | 1.2천 |
|---|
| 2026.05.11 | ₩94,855 | ₩94,855 | ₩94,668 | ₩94,668 | -0.20% | 800 |
|---|
| 2026.05.08 | ₩94,453 | ₩94,466 | ₩94,453 | ₩94,466 | +0.01% | 2.2천 |
|---|
| 2026.05.07 | ₩92,898 | ₩93,193 | ₩92,898 | ₩92,965 | +0.07% | 2.1천 |
|---|
| 2026.05.06 | ₩92,857 | ₩93,823 | ₩92,857 | ₩93,823 | +1.04% | 2천 |
|---|
| 2026.05.05 | ₩90,524 | ₩91,195 | ₩90,524 | ₩91,195 | +0.74% | 500 |
|---|
| 2026.05.04 | ₩90,296 | ₩90,390 | ₩89,706 | ₩89,706 | -0.65% | 1.5천 |
|---|
| 2026.05.01 | ₩90,216 | ₩90,538 | ₩90,216 | ₩90,511 | +0.33% | 4.5천 |
|---|
| 2026.04.30 | ₩89,116 | ₩90,149 | ₩88,499 | ₩90,149 | +1.16% | 4.2천 |
|---|
| 2026.04.29 | ₩88,446 | ₩88,486 | ₩88,446 | ₩88,486 | +0.05% | 800 |
|---|
| 2026.04.28 | ₩88,486 | ₩88,714 | ₩88,298 | ₩88,312 | -0.20% | 1.7천 |
|---|
| 2026.04.27 | ₩89,961 | ₩89,961 | ₩89,532 | ₩89,586 | -0.42% | 1.2천 |
|---|
| 2026.04.24 | ₩89,787 | ₩90,497 | ₩89,787 | ₩90,149 | +0.40% | 2.8천 |
|---|
| 2026.04.23 | ₩87,976 | ₩88,607 | ₩87,976 | ₩88,607 | +0.72% | 400 |
|---|
| 2026.04.22 | ₩88,566 | ₩88,768 | ₩88,566 | ₩88,768 | +0.23% | 400 |
|---|
| 2026.04.21 | ₩88,057 | ₩88,057 | ₩87,708 | ₩87,708 | -0.40% | 600 |
|---|
| 2026.04.20 | ₩88,647 | ₩88,647 | ₩88,231 | ₩88,245 | -0.45% | 5.2천 |
|---|
| 2026.04.17 | ₩88,325 | ₩88,888 | ₩88,325 | ₩88,607 | +0.32% | 4.1천 |
|---|
| 2026.04.16 | ₩87,252 | ₩87,722 | ₩87,252 | ₩87,480 | +0.26% | 2.4천 |
|---|
| 2026.04.15 | ₩86,823 | ₩87,239 | ₩86,756 | ₩87,239 | +0.48% | 1.1천 |
|---|
| 2026.04.14 | ₩86,153 | ₩86,636 | ₩86,126 | ₩86,636 | +0.56% | 1.5천 |
|---|
| 2026.04.13 | ₩84,584 | ₩85,630 | ₩84,584 | ₩85,603 | +1.20% | 500 |
|---|
| 2026.04.10 | ₩84,785 | ₩84,785 | ₩84,249 | ₩84,249 | -0.63% | 1.9천 |
|---|
| 2026.04.09 | ₩84,021 | ₩84,463 | ₩84,021 | ₩84,262 | +0.29% | 1천 |
|---|
| 2026.04.08 | ₩83,444 | ₩83,699 | ₩83,230 | ₩83,471 | +0.03% | 2.9천 |
|---|
| 2026.04.07 | ₩79,998 | ₩80,454 | ₩79,663 | ₩80,454 | +0.57% | 1천 |
|---|
| 2026.04.06 | ₩79,877 | ₩80,280 | ₩79,877 | ₩80,213 | +0.42% | 900 |
|---|
| 2026.04.02 | ₩78,577 | ₩79,623 | ₩78,577 | ₩79,623 | +1.33% | 3천 |
|---|
| 2026.04.01 | ₩79,354 | ₩80,038 | ₩79,301 | ₩79,569 | +0.27% | 1.8천 |
|---|
| 2026.03.31 | ₩77,021 | ₩78,684 | ₩77,021 | ₩78,684 | +2.16% | 1.6천 |
|---|
| 2026.03.30 | ₩77,303 | ₩77,303 | ₩75,828 | ₩76,002 | -1.68% | 3.3천 |
|---|
| 2026.03.27 | ₩77,571 | ₩77,571 | ₩76,632 | ₩76,767 | -1.04% | 1.1천 |
|---|
| 2026.03.26 | ₩79,274 | ₩79,274 | ₩77,879 | ₩77,879 | -1.76% | 1.3천 |
|---|
| 2026.03.25 | ₩80,146 | ₩80,146 | ₩80,146 | ₩80,146 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩79,435 | ₩79,690 | ₩79,435 | ₩79,690 | +0.32% | 500 |
|---|
| 2026.03.23 | ₩80,575 | ₩80,575 | ₩79,998 | ₩80,025 | -0.68% | 400 |
|---|
| 2026.03.20 | ₩80,038 | ₩80,038 | ₩78,992 | ₩78,992 | -1.31% | 700 |
|---|
| 2026.03.19 | ₩80,454 | ₩80,454 | ₩80,146 | ₩80,146 | -0.38% | 300 |
|---|
| 2026.03.18 | ₩80,990 | ₩80,990 | ₩80,280 | ₩80,280 | -0.88% | 3.9천 |
|---|
| 2026.03.17 | ₩81,728 | ₩81,728 | ₩81,419 | ₩81,419 | -0.38% | 700 |
|---|
| 2026.03.16 | ₩80,937 | ₩80,964 | ₩80,937 | ₩80,964 | +0.03% | 300 |
|---|
| 2026.03.13 | ₩80,950 | ₩80,950 | ₩79,891 | ₩79,891 | -1.31% | 2천 |
|---|
| 2026.03.12 | ₩81,500 | ₩81,500 | ₩80,454 | ₩80,454 | -1.28% | 1.3천 |
|---|
| 2026.03.11 | ₩82,144 | ₩82,170 | ₩82,144 | ₩82,170 | +0.03% | 400 |
|---|
| 2026.03.10 | ₩82,251 | ₩82,278 | ₩82,251 | ₩82,278 | +0.03% | 500 |
|---|
| 2026.03.09 | ₩80,307 | ₩82,452 | ₩80,307 | ₩82,452 | +2.67% | 700 |
|---|
| 2026.03.06 | ₩81,312 | ₩81,661 | ₩81,191 | ₩81,191 | -0.15% | 2.9천 |
|---|
| 2026.03.05 | ₩83,216 | ₩83,659 | ₩82,130 | ₩82,693 | -0.63% | 4.1천 |
|---|
| 2026.03.04 | ₩83,082 | ₩83,605 | ₩83,082 | ₩83,592 | +0.61% | 600 |
|---|
| 2026.03.03 | ₩82,532 | ₩82,908 | ₩82,130 | ₩82,720 | +0.23% | 2천 |
|---|
| 2026.03.02 | ₩83,659 | ₩84,276 | ₩83,659 | ₩84,276 | +0.74% | 1.7천 |
|---|
| 2026.02.27 | ₩83,793 | ₩84,544 | ₩83,793 | ₩84,544 | +0.90% | 1.9천 |
|---|
| 2026.02.26 | ₩85,268 | ₩85,268 | ₩83,806 | ₩84,490 | -0.91% | 2.5천 |
|---|
| 2026.02.25 | ₩85,094 | ₩85,389 | ₩85,094 | ₩85,254 | +0.19% | 2.3천 |
|---|
| 2026.02.24 | ₩83,779 | ₩84,356 | ₩83,779 | ₩84,235 | +0.54% | 3.4천 |
|---|
| 2026.02.23 | ₩84,115 | ₩84,115 | ₩83,136 | ₩83,176 | -1.12% | 1.5천 |
|---|
| 2026.02.20 | ₩83,149 | ₩84,209 | ₩83,149 | ₩84,128 | +1.18% | 1.2천 |
|---|
| 2026.02.19 | ₩83,203 | ₩83,404 | ₩83,096 | ₩83,377 | +0.21% | 1.1천 |
|---|
| 2026.02.18 | ₩83,846 | ₩83,940 | ₩83,712 | ₩83,712 | -0.16% | 700 |
|---|
| 2026.02.17 | ₩82,546 | ₩82,948 | ₩82,117 | ₩82,908 | +0.44% | 4천 |
|---|
| 2026.02.13 | ₩83,471 | ₩83,686 | ₩82,948 | ₩82,948 | -0.63% | 8.9천 |
|---|
| 2026.02.12 | ₩83,096 | ₩83,096 | ₩82,707 | ₩82,707 | -0.47% | 500 |
|---|
| 2026.02.11 | ₩84,396 | ₩84,396 | ₩84,195 | ₩84,195 | -0.24% | 900 |
|---|
| 2026.02.10 | ₩84,262 | ₩84,597 | ₩84,034 | ₩84,034 | -0.27% | 1천 |
|---|
| 2026.02.09 | ₩83,914 | ₩84,329 | ₩83,914 | ₩84,316 | +0.48% | 2.7천 |
|---|
| 2026.02.06 | ₩83,042 | ₩83,806 | ₩83,042 | ₩83,806 | +0.92% | 1.5천 |
|---|
| 2026.02.05 | ₩81,433 | ₩82,398 | ₩81,419 | ₩81,554 | +0.15% | 2.5천 |
|---|
| 2026.02.04 | ₩83,189 | ₩83,283 | ₩81,795 | ₩82,318 | -1.05% | 5천 |
|---|
| 2026.02.03 | ₩85,362 | ₩85,362 | ₩83,042 | ₩83,766 | -1.87% | 1.1만 |
|---|
| 2026.02.02 | ₩85,348 | ₩85,348 | ₩85,187 | ₩85,187 | -0.19% | 1.5천 |
|---|
| 2026.01.30 | ₩85,348 | ₩85,348 | ₩84,195 | ₩84,410 | -1.10% | 6.1천 |
|---|
| 2026.01.29 | ₩86,166 | ₩86,166 | ₩84,289 | ₩85,831 | -0.39% | 4.2천 |
|---|
| 2026.01.28 | ₩85,818 | ₩85,858 | ₩85,469 | ₩85,643 | -0.20% | 3.5천 |
|---|
| 2026.01.27 | ₩85,496 | ₩85,791 | ₩85,496 | ₩85,710 | +0.25% | 6.5천 |
|---|
| 2026.01.26 | ₩84,852 | ₩85,053 | ₩84,852 | ₩84,933 | +0.09% | 4.3천 |
|---|
| 2026.01.23 | ₩84,222 | ₩84,450 | ₩84,222 | ₩84,396 | +0.21% | 2.9천 |
|---|
| 2026.01.22 | ₩84,919 | ₩84,919 | ₩84,316 | ₩84,316 | -0.71% | 1.9천 |
|---|
| 2026.01.21 | ₩83,565 | ₩84,410 | ₩83,565 | ₩84,410 | +1.01% | 700 |
|---|
| 2026.01.20 | ₩83,578 | ₩83,578 | ₩83,029 | ₩83,029 | -0.66% | 1.3천 |
|---|
| 2026.01.16 | ₩84,919 | ₩84,919 | ₩84,772 | ₩84,772 | -0.17% | 1.5천 |
|---|
| 2026.01.15 | ₩85,067 | ₩85,389 | ₩84,611 | ₩84,611 | -0.54% | 4.4천 |
|---|
| 2026.01.14 | ₩84,128 | ₩84,128 | ₩83,578 | ₩84,034 | -0.11% | 2.4천 |
|---|
| 2026.01.13 | ₩84,477 | ₩84,477 | ₩84,396 | ₩84,436 | -0.05% | 1.1천 |
|---|
| 2026.01.12 | ₩83,873 | ₩84,477 | ₩83,873 | ₩84,463 | +0.70% | 5.1천 |
|---|
| 2026.01.09 | ₩83,417 | ₩84,141 | ₩83,417 | ₩84,088 | +0.80% | 5.3천 |
|---|
| 2026.01.08 | ₩82,894 | ₩83,149 | ₩82,894 | ₩83,149 | +0.31% | 1.6천 |
|---|
| 2026.01.07 | ₩83,699 | ₩83,766 | ₩83,538 | ₩83,551 | -0.18% | 4.1천 |
|---|
| 2026.01.06 | ₩83,471 | ₩83,940 | ₩83,471 | ₩83,927 | +0.55% | 1.6천 |
|---|
| 2026.01.05 | ₩82,760 | ₩83,042 | ₩82,760 | ₩82,868 | +0.13% | 1.9천 |
|---|
| 2026.01.02 | ₩82,439 | ₩82,439 | ₩81,835 | ₩82,211 | -0.28% | 2.3천 |
|---|
| 2025.12.31 | ₩82,090 | ₩82,103 | ₩81,768 | ₩81,768 | -0.39% | 5.1천 |
|---|
| 2025.12.30 | ₩82,599 | ₩82,653 | ₩82,385 | ₩82,439 | -0.19% | 2천 |
|---|
| 2025.12.29 | ₩82,532 | ₩82,653 | ₩82,465 | ₩82,653 | +0.15% | 1.3천 |
|---|
| 2025.12.26 | ₩83,015 | ₩83,069 | ₩82,961 | ₩83,029 | +0.02% | 600 |
|---|
| 2025.12.24 | ₩82,921 | ₩82,921 | ₩82,921 | ₩82,921 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩82,157 | ₩82,680 | ₩82,157 | ₩82,680 | +0.64% | 2.7천 |
|---|
| 2025.12.22 | ₩82,184 | ₩82,506 | ₩82,184 | ₩82,506 | +0.39% | 1.1천 |
|---|
| 2025.12.19 | ₩80,910 | ₩81,902 | ₩80,910 | ₩81,714 | +0.99% | 2.8천 |
|---|
| 2025.12.18 | ₩80,950 | ₩81,138 | ₩80,521 | ₩80,601 | -0.43% | 1.2만 |
|---|
| 2025.12.17 | ₩81,902 | ₩81,902 | ₩79,730 | ₩79,730 | -2.65% | 4.6천 |
|---|
| 2025.12.16 | ₩81,486 | ₩81,674 | ₩80,400 | ₩80,816 | -0.82% | 1.2만 |
|---|
| 2025.12.15 | ₩81,996 | ₩81,996 | ₩81,527 | ₩81,714 | -0.34% | 2.9천 |
|---|
| 2025.12.12 | ₩82,224 | ₩82,224 | ₩81,486 | ₩81,486 | -0.90% | 800 |
|---|
| 2025.12.11 | ₩82,291 | ₩83,149 | ₩82,291 | ₩83,149 | +1.04% | 7.1천 |
|---|
| 2025.12.10 | ₩81,218 | ₩82,760 | ₩81,218 | ₩82,693 | +1.82% | 1.4만 |
|---|
| 2025.12.09 | ₩80,950 | ₩81,755 | ₩80,950 | ₩81,366 | +0.51% | 8.1천 |
|---|
| 2025.12.08 | ₩81,741 | ₩81,741 | ₩81,044 | ₩81,071 | -0.82% | 3.5천 |
|---|
| 2025.12.05 | ₩81,701 | ₩81,701 | ₩81,352 | ₩81,352 | -0.43% | 3.7천 |
|---|
| 2025.12.04 | ₩81,178 | ₩81,178 | ₩80,883 | ₩81,031 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩80,749 | ₩81,178 | ₩80,628 | ₩80,937 | +0.23% | 3천 |
|---|
| 2025.12.02 | ₩80,186 | ₩80,186 | ₩79,636 | ₩79,944 | -0.30% | 1.5천 |
|---|
| 2025.12.01 | ₩79,529 | ₩80,186 | ₩79,529 | ₩79,743 | +0.27% | 1만 |
|---|
| 2025.11.28 | ₩79,797 | ₩80,025 | ₩79,797 | ₩80,025 | +0.29% | 300 |
|---|
| 2025.11.26 | ₩79,019 | ₩79,515 | ₩79,019 | ₩79,515 | +0.63% | 800 |
|---|
| 2025.11.25 | ₩77,477 | ₩78,805 | ₩77,477 | ₩78,805 | +1.71% | 300 |
|---|
| 2025.11.24 | ₩76,512 | ₩77,638 | ₩76,512 | ₩77,558 | +1.37% | 3.5천 |
|---|
| 2025.11.21 | ₩74,634 | ₩76,150 | ₩74,634 | ₩76,150 | +2.03% | 1.3천 |
|---|
| 2025.11.20 | ₩75,318 | ₩75,318 | ₩74,433 | ₩74,433 | -1.18% | 300 |
|---|
| 2025.11.19 | ₩75,895 | ₩76,418 | ₩75,895 | ₩76,324 | +0.57% | 2.1천 |
|---|
| 2025.11.18 | ₩75,560 | ₩76,458 | ₩75,560 | ₩76,190 | +0.83% | 800 |
|---|
| 2025.11.17 | ₩77,812 | ₩77,812 | ₩76,337 | ₩76,337 | -1.90% | 1.6천 |
|---|
| 2025.11.14 | ₩76,565 | ₩77,598 | ₩76,565 | ₩77,598 | +1.35% | 500 |
|---|
| 2025.11.13 | ₩78,174 | ₩78,174 | ₩77,893 | ₩77,893 | -0.36% | 400 |
|---|
| 2025.11.12 | ₩79,582 | ₩79,609 | ₩79,582 | ₩79,609 | +0.03% | 100 |
|---|
| 2025.11.11 | ₩79,019 | ₩79,422 | ₩79,019 | ₩79,220 | +0.25% | 1.1천 |
|---|
| 2025.11.10 | ₩79,287 | ₩79,287 | ₩79,287 | ₩79,287 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩77,812 | ₩77,947 | ₩77,812 | ₩77,947 | +0.17% | 200 |
|---|
| 2025.11.06 | ₩78,510 | ₩78,510 | ₩77,665 | ₩77,665 | -1.08% | 1.1천 |
|---|
| 2025.11.05 | ₩78,362 | ₩78,858 | ₩78,362 | ₩78,858 | +0.63% | 1.3천 |
|---|
| 2025.11.04 | ₩78,215 | ₩78,215 | ₩77,786 | ₩77,786 | -0.55% | 500 |
|---|
| 2025.11.03 | ₩78,818 | ₩79,676 | ₩78,818 | ₩79,676 | +1.09% | 2.8천 |
|---|
| 2025.10.31 | ₩79,328 | ₩79,462 | ₩79,328 | ₩79,462 | +0.17% | 300 |
|---|
| 2025.10.30 | ₩79,462 | ₩79,649 | ₩79,073 | ₩79,073 | -0.49% | 3.2천 |
|---|
| 2025.10.29 | ₩80,400 | ₩80,467 | ₩79,717 | ₩79,717 | -0.85% | 2.2천 |
|---|
| 2025.10.28 | ₩79,944 | ₩79,944 | ₩79,636 | ₩79,636 | -0.39% | 1.3천 |
|---|
| 2025.10.27 | ₩80,494 | ₩80,494 | ₩80,280 | ₩80,280 | -0.27% | 600 |
|---|
| 2025.10.24 | ₩80,105 | ₩80,105 | ₩79,730 | ₩79,730 | -0.47% | 300 |
|---|
| 2025.10.23 | ₩78,040 | ₩79,475 | ₩78,040 | ₩79,475 | +1.84% | 3.5천 |
|---|
| 2025.10.22 | ₩78,483 | ₩78,483 | ₩77,879 | ₩77,893 | -0.75% | 1.3천 |
|---|
| 2025.10.21 | ₩78,389 | ₩78,751 | ₩78,389 | ₩78,738 | +0.44% | 900 |
|---|
| 2025.10.20 | ₩78,000 | ₩78,577 | ₩77,383 | ₩78,523 | +0.67% | 2.2천 |
|---|
| 2025.10.17 | ₩76,968 | ₩77,571 | ₩76,968 | ₩77,464 | +0.64% | 700 |
|---|
| 2025.10.16 | ₩77,222 | ₩77,437 | ₩77,222 | ₩77,437 | +0.28% | 300 |
|---|
| 2025.10.15 | ₩77,410 | ₩77,638 | ₩77,249 | ₩77,249 | -0.21% | 1.7천 |
|---|
| 2025.10.14 | ₩75,278 | ₩76,954 | ₩75,278 | ₩76,619 | +1.78% | 4.1천 |
|---|
| 2025.10.13 | ₩76,150 | ₩76,431 | ₩75,949 | ₩76,418 | +0.35% | 3.7천 |
|---|
| 2025.10.10 | ₩77,906 | ₩77,906 | ₩74,608 | ₩74,608 | -4.23% | 6천 |
|---|