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 | ₩99,587 | ₩99,708 | ₩99,587 | ₩99,627 | +0.04% | 1천 |
| 2026.10.08 | ₩99,159 | ₩99,360 | ₩98,825 | ₩99,360 | +0.20% | 1천 |
| 2026.10.07 | ₩99,828 | ₩100,122 | ₩99,828 | ₩100,122 | +0.29% | 4.1천 |
| 2026.10.06 | ₩101,058 | ₩101,085 | ₩100,831 | ₩100,831 | -0.22% | 2.1천 |
| 2026.10.05 | ₩100,296 | ₩100,604 | ₩100,296 | ₩100,604 | +0.31% | 500 |
| 2026.10.02 | ₩99,828 | ₩100,029 | ₩99,828 | ₩100,029 | +0.20% | 400 |
| 2026.10.01 | ₩99,480 | ₩99,574 | ₩99,106 | ₩99,387 | -0.09% | 1.4천 |
| 2026.09.30 | ₩99,052 | ₩99,052 | ₩98,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,745 |
| -0.31% |
| 500 |
| 2026.09.29 | ₩98,865 | ₩98,972 | ₩98,665 | ₩98,852 | -0.01% | 1.3천 |
|---|
| 2026.09.28 | ₩98,825 | ₩98,825 | ₩97,916 | ₩98,357 | -0.47% | 1.8천 |
|---|
| 2026.09.25 | ₩99,413 | ₩99,413 | ₩99,413 | ₩99,413 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩98,263 | ₩98,384 | ₩98,263 | ₩98,384 | +0.12% | 400 |
|---|
| 2026.09.23 | ₩98,571 | ₩98,571 | ₩98,571 | ₩98,571 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩98,945 | ₩99,427 | ₩98,878 | ₩99,427 | +0.49% | 1.7천 |
|---|
| 2026.09.21 | ₩97,127 | ₩98,370 | ₩96,953 | ₩98,330 | +1.24% | 1.6천 |
|---|
| 2026.09.18 | ₩96,070 | ₩96,070 | ₩96,070 | ₩96,070 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩95,468 | ₩95,468 | ₩95,468 | ₩95,468 | 0.00% | 600 |
|---|
| 2026.09.16 | ₩95,161 | ₩95,214 | ₩93,890 | ₩94,145 | -1.07% | 2.7천 |
|---|
| 2026.09.15 | ₩94,251 | ₩94,251 | ₩94,251 | ₩94,251 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩95,014 | ₩95,014 | ₩94,813 | ₩94,813 | -0.21% | 400 |
|---|
| 2026.09.11 | ₩95,749 | ₩95,923 | ₩95,749 | ₩95,910 | +0.17% | 1.2천 |
|---|
| 2026.09.10 | ₩95,027 | ₩95,107 | ₩94,773 | ₩94,773 | -0.27% | 2.1천 |
|---|
| 2026.09.09 | ₩95,428 | ₩95,642 | ₩95,428 | ₩95,589 | +0.17% | 1.7천 |
|---|
| 2026.09.08 | ₩95,642 | ₩96,003 | ₩95,642 | ₩95,682 | +0.04% | 1.1천 |
|---|
| 2026.09.04 | ₩95,201 | ₩95,402 | ₩95,094 | ₩95,402 | +0.21% | 1.3천 |
|---|
| 2026.09.03 | ₩94,572 | ₩95,134 | ₩94,104 | ₩95,134 | +0.59% | 1.7천 |
|---|
| 2026.09.02 | ₩94,706 | ₩94,706 | ₩94,506 | ₩94,613 | -0.10% | 1.3천 |
|---|
| 2026.09.01 | ₩94,185 | ₩94,385 | ₩94,171 | ₩94,171 | -0.01% | 800 |
|---|
| 2026.08.31 | ₩95,321 | ₩95,335 | ₩94,934 | ₩95,188 | -0.14% | 2천 |
|---|
| 2026.08.28 | ₩96,565 | ₩96,565 | ₩95,736 | ₩95,736 | -0.86% | 4.6천 |
|---|
| 2026.08.27 | ₩96,699 | ₩96,699 | ₩96,177 | ₩96,418 | -0.29% | 1천 |
|---|
| 2026.08.26 | ₩96,003 | ₩96,471 | ₩96,003 | ₩96,271 | +0.28% | 2.1천 |
|---|
| 2026.08.25 | ₩95,950 | ₩96,003 | ₩95,950 | ₩96,003 | +0.06% | 1.6천 |
|---|
| 2026.08.24 | ₩95,335 | ₩95,335 | ₩94,679 | ₩95,228 | -0.11% | 1.8천 |
|---|
| 2026.08.21 | ₩95,856 | ₩95,963 | ₩95,856 | ₩95,963 | +0.11% | 600 |
|---|
| 2026.08.20 | ₩96,017 | ₩96,217 | ₩95,629 | ₩95,629 | -0.40% | 2.5천 |
|---|
| 2026.08.19 | ₩96,364 | ₩96,364 | ₩95,816 | ₩95,816 | -0.57% | 2.3천 |
|---|
| 2026.08.18 | ₩96,886 | ₩96,886 | ₩96,204 | ₩96,364 | -0.54% | 4.6천 |
|---|
| 2026.08.17 | ₩98,785 | ₩98,785 | ₩98,317 | ₩98,317 | -0.47% | 3.6천 |
|---|
| 2026.08.14 | ₩98,370 | ₩98,437 | ₩98,156 | ₩98,424 | +0.05% | 1.6천 |
|---|
| 2026.08.13 | ₩98,638 | ₩98,638 | ₩98,303 | ₩98,303 | -0.34% | 700 |
|---|
| 2026.08.12 | ₩98,023 | ₩98,023 | ₩97,367 | ₩97,434 | -0.60% | 5.6천 |
|---|
| 2026.08.11 | ₩97,167 | ₩97,247 | ₩97,167 | ₩97,247 | +0.08% | 200 |
|---|
| 2026.08.10 | ₩97,889 | ₩97,889 | ₩97,314 | ₩97,314 | -0.59% | 1.9천 |
|---|
| 2026.08.07 | ₩97,528 | ₩97,608 | ₩97,488 | ₩97,581 | +0.05% | 1.7천 |
|---|
| 2026.08.06 | ₩97,020 | ₩97,100 | ₩96,271 | ₩96,819 | -0.21% | 2천 |
|---|
| 2026.08.05 | ₩98,384 | ₩98,384 | ₩97,354 | ₩97,354 | -1.05% | 2.5천 |
|---|
| 2026.08.04 | ₩98,076 | ₩98,504 | ₩98,076 | ₩98,156 | +0.08% | 1.8천 |
|---|
| 2026.08.03 | ₩93,917 | ₩95,468 | ₩93,917 | ₩95,268 | +1.44% | 5.9천 |
|---|
| 2026.07.31 | ₩93,650 | ₩94,586 | ₩93,650 | ₩94,305 | +0.70% | 2.5천 |
|---|
| 2026.07.30 | ₩93,810 | ₩94,078 | ₩93,810 | ₩93,984 | +0.19% | 1천 |
|---|
| 2026.07.29 | ₩92,473 | ₩92,473 | ₩91,015 | ₩91,015 | -1.58% | 1.1천 |
|---|
| 2026.07.28 | ₩92,540 | ₩93,275 | ₩92,540 | ₩92,754 | +0.23% | 7.2천 |
|---|
| 2026.07.27 | ₩94,679 | ₩94,679 | ₩93,516 | ₩93,516 | -1.23% | 2.2천 |
|---|
| 2026.07.24 | ₩94,733 | ₩94,733 | ₩93,569 | ₩93,569 | -1.23% | 600 |
|---|
| 2026.07.23 | ₩94,639 | ₩94,639 | ₩94,639 | ₩94,639 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩95,816 | ₩95,816 | ₩95,602 | ₩95,602 | -0.22% | 400 |
|---|
| 2026.07.21 | ₩95,388 | ₩95,936 | ₩95,388 | ₩95,936 | +0.57% | 400 |
|---|
| 2026.07.20 | ₩94,773 | ₩95,094 | ₩94,225 | ₩94,225 | -0.58% | 900 |
|---|
| 2026.07.17 | ₩94,385 | ₩94,385 | ₩94,332 | ₩94,332 | -0.06% | 500 |
|---|
| 2026.07.16 | ₩96,485 | ₩96,485 | ₩95,562 | ₩95,562 | -0.96% | 300 |
|---|
| 2026.07.15 | ₩96,391 | ₩97,113 | ₩96,137 | ₩97,113 | +0.75% | 1천 |
|---|
| 2026.07.14 | ₩97,354 | ₩97,421 | ₩97,354 | ₩97,421 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩98,223 | ₩98,223 | ₩97,180 | ₩97,180 | -1.06% | 900 |
|---|
| 2026.07.10 | ₩98,491 | ₩99,601 | ₩98,491 | ₩99,427 | +0.95% | 5.4천 |
|---|
| 2026.07.09 | ₩98,558 | ₩99,199 | ₩98,558 | ₩98,945 | +0.39% | 2.7천 |
|---|
| 2026.07.08 | ₩96,980 | ₩97,220 | ₩96,150 | ₩97,194 | +0.22% | 7.5천 |
|---|
| 2026.07.07 | ₩97,675 | ₩97,675 | ₩96,913 | ₩97,006 | -0.68% | 2천 |
|---|
| 2026.07.06 | ₩99,092 | ₩99,293 | ₩98,878 | ₩98,959 | -0.13% | 5천 |
|---|
| 2026.07.02 | ₩97,207 | ₩97,568 | ₩97,113 | ₩97,568 | +0.37% | 900 |
|---|
| 2026.07.01 | ₩100,349 | ₩100,403 | ₩99,721 | ₩99,721 | -0.63% | 900 |
|---|
| 2026.06.30 | ₩100,777 | ₩101,419 | ₩100,777 | ₩101,393 | +0.61% | 1.3천 |
|---|
| 2026.06.29 | ₩97,341 | ₩99,213 | ₩97,341 | ₩99,213 | +1.92% | 500 |
|---|
| 2026.06.26 | ₩97,354 | ₩97,354 | ₩97,207 | ₩97,207 | -0.15% | 700 |
|---|
| 2026.06.25 | ₩97,889 | ₩98,785 | ₩97,889 | ₩98,731 | +0.86% | 1.2천 |
|---|
| 2026.06.24 | ₩97,568 | ₩97,942 | ₩96,699 | ₩97,260 | -0.32% | 4.1천 |
|---|
| 2026.06.23 | ₩97,996 | ₩97,996 | ₩97,501 | ₩97,501 | -0.50% | 1.5천 |
|---|
| 2026.06.22 | ₩101,205 | ₩101,205 | ₩100,042 | ₩100,470 | -0.73% | 1.8천 |
|---|
| 2026.06.18 | ₩100,590 | ₩100,925 | ₩100,590 | ₩100,898 | +0.31% | 1.1천 |
|---|
| 2026.06.17 | ₩100,523 | ₩100,550 | ₩98,504 | ₩98,705 | -1.81% | 600 |
|---|
| 2026.06.16 | ₩101,152 | ₩101,152 | ₩99,560 | ₩99,560 | -1.57% | 2천 |
|---|
| 2026.06.15 | ₩100,871 | ₩101,032 | ₩100,590 | ₩100,871 | 0.00% | 2.1천 |
|---|
| 2026.06.12 | ₩97,728 | ₩97,942 | ₩97,728 | ₩97,889 | +0.16% | 700 |
|---|
| 2026.06.11 | ₩95,214 | ₩96,699 | ₩94,853 | ₩96,699 | +1.56% | 1.2천 |
|---|
| 2026.06.10 | ₩95,883 | ₩95,883 | ₩93,663 | ₩93,663 | -2.32% | 4.3천 |
|---|
| 2026.06.09 | ₩97,755 | ₩97,755 | ₩94,185 | ₩95,535 | -2.27% | 4천 |
|---|
| 2026.06.08 | ₩96,324 | ₩96,471 | ₩95,936 | ₩95,963 | -0.37% | 1.1천 |
|---|
| 2026.06.05 | ₩97,274 | ₩97,274 | ₩94,813 | ₩95,027 | -2.31% | 2.9천 |
|---|
| 2026.06.04 | ₩98,985 | ₩99,788 | ₩98,985 | ₩99,413 | +0.43% | 2.1천 |
|---|
| 2026.06.03 | ₩99,427 | ₩100,550 | ₩99,427 | ₩100,363 | +0.94% | 6.7천 |
|---|
| 2026.06.02 | ₩99,159 | ₩99,801 | ₩99,159 | ₩99,801 | +0.65% | 2.8천 |
|---|
| 2026.06.01 | ₩98,798 | ₩99,454 | ₩98,665 | ₩98,665 | -0.14% | 1.7만 |
|---|
| 2026.05.29 | ₩98,491 | ₩98,665 | ₩98,491 | ₩98,665 | +0.18% | 1.1천 |
|---|
| 2026.05.28 | ₩98,156 | ₩98,196 | ₩98,156 | ₩98,196 | +0.04% | 500 |
|---|
| 2026.05.27 | ₩96,926 | ₩97,274 | ₩96,725 | ₩97,153 | +0.23% | 1.6천 |
|---|
| 2026.05.26 | ₩96,378 | ₩97,394 | ₩96,284 | ₩97,394 | +1.05% | 1.8천 |
|---|
| 2026.05.22 | ₩95,081 | ₩95,589 | ₩95,081 | ₩95,228 | +0.15% | 1천 |
|---|
| 2026.05.21 | ₩93,422 | ₩94,131 | ₩93,155 | ₩94,131 | +0.76% | 2.6천 |
|---|
| 2026.05.20 | ₩91,951 | ₩93,476 | ₩91,951 | ₩93,235 | +1.40% | 1.3만 |
|---|
| 2026.05.19 | ₩91,216 | ₩91,523 | ₩91,216 | ₩91,497 | +0.31% | 400 |
|---|
| 2026.05.18 | ₩92,767 | ₩92,767 | ₩92,246 | ₩92,433 | -0.36% | 500 |
|---|
| 2026.05.15 | ₩93,101 | ₩93,101 | ₩92,928 | ₩92,928 | -0.19% | 2천 |
|---|
| 2026.05.14 | ₩94,078 | ₩94,278 | ₩94,078 | ₩94,278 | +0.21% | 300 |
|---|
| 2026.05.13 | ₩93,917 | ₩94,238 | ₩93,917 | ₩93,997 | +0.09% | 600 |
|---|
| 2026.05.12 | ₩93,810 | ₩93,810 | ₩92,847 | ₩93,636 | -0.19% | 1.2천 |
|---|
| 2026.05.11 | ₩94,599 | ₩94,599 | ₩94,412 | ₩94,412 | -0.20% | 800 |
|---|
| 2026.05.08 | ₩94,198 | ₩94,211 | ₩94,198 | ₩94,211 | +0.01% | 2.2천 |
|---|
| 2026.05.07 | ₩92,647 | ₩92,941 | ₩92,647 | ₩92,714 | +0.07% | 2.1천 |
|---|
| 2026.05.06 | ₩92,607 | ₩93,569 | ₩92,607 | ₩93,569 | +1.04% | 2천 |
|---|
| 2026.05.05 | ₩90,280 | ₩90,948 | ₩90,280 | ₩90,948 | +0.74% | 500 |
|---|
| 2026.05.04 | ₩90,052 | ₩90,146 | ₩89,464 | ₩89,464 | -0.65% | 1.5천 |
|---|
| 2026.05.01 | ₩89,972 | ₩90,293 | ₩89,972 | ₩90,266 | +0.33% | 4.5천 |
|---|
| 2026.04.30 | ₩88,876 | ₩89,905 | ₩88,260 | ₩89,905 | +1.16% | 4.2천 |
|---|
| 2026.04.29 | ₩88,207 | ₩88,247 | ₩88,207 | ₩88,247 | +0.05% | 800 |
|---|
| 2026.04.28 | ₩88,247 | ₩88,474 | ₩88,060 | ₩88,073 | -0.20% | 1.7천 |
|---|
| 2026.04.27 | ₩89,718 | ₩89,718 | ₩89,290 | ₩89,344 | -0.42% | 1.2천 |
|---|
| 2026.04.24 | ₩89,544 | ₩90,253 | ₩89,544 | ₩89,905 | +0.40% | 2.8천 |
|---|
| 2026.04.23 | ₩87,739 | ₩88,367 | ₩87,739 | ₩88,367 | +0.72% | 400 |
|---|
| 2026.04.22 | ₩88,327 | ₩88,528 | ₩88,327 | ₩88,528 | +0.23% | 400 |
|---|
| 2026.04.21 | ₩87,819 | ₩87,819 | ₩87,471 | ₩87,471 | -0.40% | 600 |
|---|
| 2026.04.20 | ₩88,408 | ₩88,408 | ₩87,993 | ₩88,006 | -0.45% | 5.2천 |
|---|
| 2026.04.17 | ₩88,087 | ₩88,648 | ₩88,087 | ₩88,367 | +0.32% | 4.1천 |
|---|
| 2026.04.16 | ₩87,017 | ₩87,485 | ₩87,017 | ₩87,244 | +0.26% | 2.4천 |
|---|
| 2026.04.15 | ₩86,589 | ₩87,003 | ₩86,522 | ₩87,003 | +0.48% | 1.1천 |
|---|
| 2026.04.14 | ₩85,920 | ₩86,402 | ₩85,893 | ₩86,402 | +0.56% | 1.5천 |
|---|
| 2026.04.13 | ₩84,356 | ₩85,399 | ₩84,356 | ₩85,372 | +1.20% | 500 |
|---|
| 2026.04.10 | ₩84,556 | ₩84,556 | ₩84,021 | ₩84,021 | -0.63% | 1.9천 |
|---|
| 2026.04.09 | ₩83,794 | ₩84,235 | ₩83,794 | ₩84,035 | +0.29% | 1천 |
|---|
| 2026.04.08 | ₩83,219 | ₩83,473 | ₩83,005 | ₩83,246 | +0.03% | 2.9천 |
|---|
| 2026.04.07 | ₩79,782 | ₩80,237 | ₩79,448 | ₩80,237 | +0.57% | 1천 |
|---|
| 2026.04.06 | ₩79,662 | ₩80,063 | ₩79,662 | ₩79,996 | +0.42% | 900 |
|---|
| 2026.04.02 | ₩78,365 | ₩79,408 | ₩78,365 | ₩79,408 | +1.33% | 3천 |
|---|
| 2026.04.01 | ₩79,140 | ₩79,822 | ₩79,087 | ₩79,354 | +0.27% | 1.8천 |
|---|
| 2026.03.31 | ₩76,813 | ₩78,472 | ₩76,813 | ₩78,472 | +2.16% | 1.6천 |
|---|
| 2026.03.30 | ₩77,094 | ₩77,094 | ₩75,623 | ₩75,797 | -1.68% | 3.3천 |
|---|
| 2026.03.27 | ₩77,362 | ₩77,362 | ₩76,426 | ₩76,559 | -1.04% | 1.1천 |
|---|
| 2026.03.26 | ₩79,060 | ₩79,060 | ₩77,669 | ₩77,669 | -1.76% | 1.3천 |
|---|
| 2026.03.25 | ₩79,929 | ₩79,929 | ₩79,929 | ₩79,929 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩79,220 | ₩79,475 | ₩79,220 | ₩79,475 | +0.32% | 500 |
|---|
| 2026.03.23 | ₩80,357 | ₩80,357 | ₩79,782 | ₩79,809 | -0.68% | 400 |
|---|
| 2026.03.20 | ₩79,822 | ₩79,822 | ₩78,779 | ₩78,779 | -1.31% | 700 |
|---|
| 2026.03.19 | ₩80,237 | ₩80,237 | ₩79,929 | ₩79,929 | -0.38% | 300 |
|---|
| 2026.03.18 | ₩80,772 | ₩80,772 | ₩80,063 | ₩80,063 | -0.88% | 3.9천 |
|---|
| 2026.03.17 | ₩81,507 | ₩81,507 | ₩81,200 | ₩81,200 | -0.38% | 700 |
|---|
| 2026.03.16 | ₩80,718 | ₩80,745 | ₩80,718 | ₩80,745 | +0.03% | 300 |
|---|
| 2026.03.13 | ₩80,732 | ₩80,732 | ₩79,675 | ₩79,675 | -1.31% | 2천 |
|---|
| 2026.03.12 | ₩81,280 | ₩81,280 | ₩80,237 | ₩80,237 | -1.28% | 1.3천 |
|---|
| 2026.03.11 | ₩81,922 | ₩81,949 | ₩81,922 | ₩81,949 | +0.03% | 400 |
|---|
| 2026.03.10 | ₩82,029 | ₩82,056 | ₩82,029 | ₩82,056 | +0.03% | 500 |
|---|
| 2026.03.09 | ₩80,090 | ₩82,229 | ₩80,090 | ₩82,229 | +2.67% | 700 |
|---|
| 2026.03.06 | ₩81,093 | ₩81,440 | ₩80,972 | ₩80,972 | -0.15% | 2.9천 |
|---|
| 2026.03.05 | ₩82,992 | ₩83,433 | ₩81,908 | ₩82,470 | -0.63% | 4.1천 |
|---|
| 2026.03.04 | ₩82,858 | ₩83,379 | ₩82,858 | ₩83,366 | +0.61% | 600 |
|---|
| 2026.03.03 | ₩82,310 | ₩82,684 | ₩81,908 | ₩82,497 | +0.23% | 2천 |
|---|
| 2026.03.02 | ₩83,433 | ₩84,048 | ₩83,433 | ₩84,048 | +0.74% | 1.7천 |
|---|
| 2026.02.27 | ₩83,567 | ₩84,316 | ₩83,567 | ₩84,316 | +0.90% | 1.9천 |
|---|
| 2026.02.26 | ₩85,038 | ₩85,038 | ₩83,580 | ₩84,262 | -0.91% | 2.5천 |
|---|
| 2026.02.25 | ₩84,864 | ₩85,158 | ₩84,864 | ₩85,024 | +0.19% | 2.3천 |
|---|
| 2026.02.24 | ₩83,553 | ₩84,128 | ₩83,553 | ₩84,008 | +0.54% | 3.4천 |
|---|
| 2026.02.23 | ₩83,888 | ₩83,888 | ₩82,911 | ₩82,951 | -1.12% | 1.5천 |
|---|
| 2026.02.20 | ₩82,925 | ₩83,981 | ₩82,925 | ₩83,901 | +1.18% | 1.2천 |
|---|
| 2026.02.19 | ₩82,978 | ₩83,179 | ₩82,871 | ₩83,152 | +0.21% | 1.1천 |
|---|
| 2026.02.18 | ₩83,620 | ₩83,714 | ₩83,486 | ₩83,486 | -0.16% | 700 |
|---|
| 2026.02.17 | ₩82,323 | ₩82,724 | ₩81,895 | ₩82,684 | +0.44% | 4천 |
|---|
| 2026.02.13 | ₩83,246 | ₩83,460 | ₩82,724 | ₩82,724 | -0.63% | 8.9천 |
|---|
| 2026.02.12 | ₩82,871 | ₩82,871 | ₩82,483 | ₩82,483 | -0.47% | 500 |
|---|
| 2026.02.11 | ₩84,168 | ₩84,168 | ₩83,968 | ₩83,968 | -0.24% | 900 |
|---|
| 2026.02.10 | ₩84,035 | ₩84,369 | ₩83,807 | ₩83,807 | -0.27% | 1천 |
|---|
| 2026.02.09 | ₩83,687 | ₩84,102 | ₩83,687 | ₩84,088 | +0.48% | 2.7천 |
|---|
| 2026.02.06 | ₩82,818 | ₩83,580 | ₩82,818 | ₩83,580 | +0.92% | 1.5천 |
|---|
| 2026.02.05 | ₩81,213 | ₩82,176 | ₩81,200 | ₩81,333 | +0.15% | 2.5천 |
|---|
| 2026.02.04 | ₩82,965 | ₩83,058 | ₩81,574 | ₩82,096 | -1.05% | 5천 |
|---|
| 2026.02.03 | ₩85,131 | ₩85,131 | ₩82,818 | ₩83,540 | -1.87% | 1.1만 |
|---|
| 2026.02.02 | ₩85,118 | ₩85,118 | ₩84,957 | ₩84,957 | -0.19% | 1.5천 |
|---|
| 2026.01.30 | ₩85,118 | ₩85,118 | ₩83,968 | ₩84,182 | -1.10% | 6.1천 |
|---|
| 2026.01.29 | ₩85,934 | ₩85,934 | ₩84,061 | ₩85,599 | -0.39% | 4.2천 |
|---|
| 2026.01.28 | ₩85,586 | ₩85,626 | ₩85,238 | ₩85,412 | -0.20% | 3.5천 |
|---|
| 2026.01.27 | ₩85,265 | ₩85,559 | ₩85,265 | ₩85,479 | +0.25% | 6.5천 |
|---|
| 2026.01.26 | ₩84,623 | ₩84,824 | ₩84,623 | ₩84,703 | +0.09% | 4.3천 |
|---|
| 2026.01.23 | ₩83,995 | ₩84,222 | ₩83,995 | ₩84,168 | +0.21% | 2.9천 |
|---|
| 2026.01.22 | ₩84,690 | ₩84,690 | ₩84,088 | ₩84,088 | -0.71% | 1.9천 |
|---|
| 2026.01.21 | ₩83,339 | ₩84,182 | ₩83,339 | ₩84,182 | +1.01% | 700 |
|---|
| 2026.01.20 | ₩83,353 | ₩83,353 | ₩82,804 | ₩82,804 | -0.66% | 1.3천 |
|---|
| 2026.01.16 | ₩84,690 | ₩84,690 | ₩84,543 | ₩84,543 | -0.17% | 1.5천 |
|---|
| 2026.01.15 | ₩84,837 | ₩85,158 | ₩84,382 | ₩84,382 | -0.54% | 4.4천 |
|---|
| 2026.01.14 | ₩83,901 | ₩83,901 | ₩83,353 | ₩83,807 | -0.11% | 2.4천 |
|---|
| 2026.01.13 | ₩84,249 | ₩84,249 | ₩84,168 | ₩84,209 | -0.05% | 1.1천 |
|---|
| 2026.01.12 | ₩83,647 | ₩84,249 | ₩83,647 | ₩84,235 | +0.70% | 5.1천 |
|---|
| 2026.01.09 | ₩83,192 | ₩83,914 | ₩83,192 | ₩83,861 | +0.80% | 5.3천 |
|---|
| 2026.01.08 | ₩82,671 | ₩82,925 | ₩82,671 | ₩82,925 | +0.31% | 1.6천 |
|---|
| 2026.01.07 | ₩83,473 | ₩83,540 | ₩83,313 | ₩83,326 | -0.18% | 4.1천 |
|---|
| 2026.01.06 | ₩83,246 | ₩83,714 | ₩83,246 | ₩83,700 | +0.55% | 1.6천 |
|---|
| 2026.01.05 | ₩82,537 | ₩82,818 | ₩82,537 | ₩82,644 | +0.13% | 1.9천 |
|---|
| 2026.01.02 | ₩82,216 | ₩82,216 | ₩81,614 | ₩81,989 | -0.28% | 2.3천 |
|---|
| 2025.12.31 | ₩81,868 | ₩81,882 | ₩81,547 | ₩81,547 | -0.39% | 5.1천 |
|---|
| 2025.12.30 | ₩82,376 | ₩82,430 | ₩82,162 | ₩82,216 | -0.19% | 2천 |
|---|
| 2025.12.29 | ₩82,310 | ₩82,430 | ₩82,243 | ₩82,430 | +0.15% | 1.3천 |
|---|
| 2025.12.26 | ₩82,791 | ₩82,844 | ₩82,738 | ₩82,804 | +0.02% | 600 |
|---|
| 2025.12.24 | ₩82,697 | ₩82,697 | ₩82,697 | ₩82,697 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩81,935 | ₩82,457 | ₩81,935 | ₩82,457 | +0.64% | 2.7천 |
|---|
| 2025.12.22 | ₩81,962 | ₩82,283 | ₩81,962 | ₩82,283 | +0.39% | 1.1천 |
|---|
| 2025.12.19 | ₩80,691 | ₩81,681 | ₩80,691 | ₩81,494 | +0.99% | 2.8천 |
|---|
| 2025.12.18 | ₩80,732 | ₩80,919 | ₩80,304 | ₩80,384 | -0.43% | 1.2만 |
|---|
| 2025.12.17 | ₩81,681 | ₩81,681 | ₩79,515 | ₩79,515 | -2.65% | 4.6천 |
|---|
| 2025.12.16 | ₩81,267 | ₩81,454 | ₩80,183 | ₩80,598 | -0.82% | 1.2만 |
|---|
| 2025.12.15 | ₩81,775 | ₩81,775 | ₩81,307 | ₩81,494 | -0.34% | 2.9천 |
|---|
| 2025.12.12 | ₩82,002 | ₩82,002 | ₩81,267 | ₩81,267 | -0.90% | 800 |
|---|
| 2025.12.11 | ₩82,069 | ₩82,925 | ₩82,069 | ₩82,925 | +1.04% | 7.1천 |
|---|
| 2025.12.10 | ₩80,999 | ₩82,537 | ₩80,999 | ₩82,470 | +1.82% | 1.4만 |
|---|
| 2025.12.09 | ₩80,732 | ₩81,534 | ₩80,732 | ₩81,146 | +0.51% | 8.1천 |
|---|
| 2025.12.08 | ₩81,521 | ₩81,521 | ₩80,825 | ₩80,852 | -0.82% | 3.5천 |
|---|
| 2025.12.05 | ₩81,480 | ₩81,480 | ₩81,133 | ₩81,133 | -0.43% | 3.7천 |
|---|
| 2025.12.04 | ₩80,959 | ₩80,959 | ₩80,665 | ₩80,812 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩80,531 | ₩80,959 | ₩80,411 | ₩80,718 | +0.23% | 3천 |
|---|
| 2025.12.02 | ₩79,969 | ₩79,969 | ₩79,421 | ₩79,729 | -0.30% | 1.5천 |
|---|
| 2025.12.01 | ₩79,314 | ₩79,969 | ₩79,314 | ₩79,528 | +0.27% | 1만 |
|---|
| 2025.11.28 | ₩79,582 | ₩79,809 | ₩79,582 | ₩79,809 | +0.29% | 300 |
|---|
| 2025.11.26 | ₩78,806 | ₩79,301 | ₩78,806 | ₩79,301 | +0.63% | 800 |
|---|
| 2025.11.25 | ₩77,268 | ₩78,592 | ₩77,268 | ₩78,592 | +1.71% | 300 |
|---|
| 2025.11.24 | ₩76,305 | ₩77,429 | ₩76,305 | ₩77,348 | +1.37% | 3.5천 |
|---|
| 2025.11.21 | ₩74,433 | ₩75,944 | ₩74,433 | ₩75,944 | +2.03% | 1.3천 |
|---|
| 2025.11.20 | ₩75,115 | ₩75,115 | ₩74,232 | ₩74,232 | -1.18% | 300 |
|---|
| 2025.11.19 | ₩75,690 | ₩76,212 | ₩75,690 | ₩76,118 | +0.57% | 2.1천 |
|---|
| 2025.11.18 | ₩75,356 | ₩76,252 | ₩75,356 | ₩75,984 | +0.83% | 800 |
|---|
| 2025.11.17 | ₩77,602 | ₩77,602 | ₩76,131 | ₩76,131 | -1.90% | 1.6천 |
|---|
| 2025.11.14 | ₩76,359 | ₩77,388 | ₩76,359 | ₩77,388 | +1.35% | 500 |
|---|
| 2025.11.13 | ₩77,963 | ₩77,963 | ₩77,683 | ₩77,683 | -0.36% | 400 |
|---|
| 2025.11.12 | ₩79,368 | ₩79,394 | ₩79,368 | ₩79,394 | +0.03% | 100 |
|---|
| 2025.11.11 | ₩78,806 | ₩79,207 | ₩78,806 | ₩79,007 | +0.25% | 1.1천 |
|---|
| 2025.11.10 | ₩79,073 | ₩79,073 | ₩79,073 | ₩79,073 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩77,602 | ₩77,736 | ₩77,602 | ₩77,736 | +0.17% | 200 |
|---|
| 2025.11.06 | ₩78,298 | ₩78,298 | ₩77,455 | ₩77,455 | -1.08% | 1.1천 |
|---|
| 2025.11.05 | ₩78,151 | ₩78,645 | ₩78,151 | ₩78,645 | +0.63% | 1.3천 |
|---|
| 2025.11.04 | ₩78,004 | ₩78,004 | ₩77,576 | ₩77,576 | -0.55% | 500 |
|---|
| 2025.11.03 | ₩78,605 | ₩79,461 | ₩78,605 | ₩79,461 | +1.09% | 2.8천 |
|---|
| 2025.10.31 | ₩79,113 | ₩79,247 | ₩79,113 | ₩79,247 | +0.17% | 300 |
|---|
| 2025.10.30 | ₩79,247 | ₩79,434 | ₩78,859 | ₩78,859 | -0.49% | 3.2천 |
|---|
| 2025.10.29 | ₩80,183 | ₩80,250 | ₩79,501 | ₩79,501 | -0.85% | 2.2천 |
|---|
| 2025.10.28 | ₩79,729 | ₩79,729 | ₩79,421 | ₩79,421 | -0.39% | 1.3천 |
|---|
| 2025.10.27 | ₩80,277 | ₩80,277 | ₩80,063 | ₩80,063 | -0.27% | 600 |
|---|
| 2025.10.24 | ₩79,889 | ₩79,889 | ₩79,515 | ₩79,515 | -0.47% | 300 |
|---|
| 2025.10.23 | ₩77,830 | ₩79,261 | ₩77,830 | ₩79,261 | +1.84% | 3.5천 |
|---|
| 2025.10.22 | ₩78,271 | ₩78,271 | ₩77,669 | ₩77,683 | -0.75% | 1.3천 |
|---|
| 2025.10.21 | ₩78,177 | ₩78,538 | ₩78,177 | ₩78,525 | +0.44% | 900 |
|---|
| 2025.10.20 | ₩77,790 | ₩78,365 | ₩77,174 | ₩78,311 | +0.67% | 2.2천 |
|---|
| 2025.10.17 | ₩76,760 | ₩77,362 | ₩76,760 | ₩77,255 | +0.64% | 700 |
|---|
| 2025.10.16 | ₩77,014 | ₩77,228 | ₩77,014 | ₩77,228 | +0.28% | 300 |
|---|
| 2025.10.15 | ₩77,201 | ₩77,429 | ₩77,041 | ₩77,041 | -0.21% | 1.7천 |
|---|
| 2025.10.14 | ₩75,075 | ₩76,746 | ₩75,075 | ₩76,412 | +1.78% | 4.1천 |
|---|
| 2025.10.13 | ₩75,944 | ₩76,225 | ₩75,744 | ₩76,212 | +0.35% | 3.7천 |
|---|
| 2025.10.10 | ₩77,696 | ₩77,696 | ₩74,406 | ₩74,406 | -4.23% | 6천 |
|---|