시장 데이터를 불러오는 중
전체 종목
Pacer Data & Infrastructure Real Estate ETF 과거 주가
Pacer Data & Infrastructure Real Estate ETF · SRVR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Data & Infrastructure Real Estate ETF · SRVR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,770 | ₩39,132 | ₩38,609 | ₩39,132 | +0.93% | 8.2만 |
| 2026.10.08 | ₩38,341 | ₩38,341 | ₩37,483 | ₩37,899 | -1.15% | 24.6만 |
| 2026.10.07 | ₩38,703 | ₩38,757 | ₩38,372 | ₩38,516 | -0.49% | 11.9만 |
| 2026.10.06 | ₩38,355 | ₩39,112 | ₩38,355 | ₩38,918 | +1.47% | 6만 |
| 2026.10.05 | ₩37,993 | ₩38,147 | ₩37,738 | ₩38,100 | +0.28% | 5만 |
| 2026.10.02 | ₩38,100 | ₩38,341 | ₩37,899 | ₩37,925 | -0.46% | 6.8만 |
| 2026.10.01 | ₩38,019 | ₩38,019 | ₩37,469 | ₩37,778 | -0.63% | 11.2만 |
| 2026.09.30 | ₩38,395 | ₩38,395 | ₩37,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,993 |
| -1.05% |
| 8.8만 |
| 2026.09.29 | ₩38,422 | ₩38,469 | ₩37,993 | ₩38,247 | -0.45% | 86만 |
|---|
| 2026.09.28 | ₩38,703 | ₩38,871 | ₩38,355 | ₩38,422 | -0.73% | 4만 |
|---|
| 2026.09.25 | ₩39,199 | ₩39,253 | ₩38,831 | ₩38,887 | -0.80% | 6.2만 |
|---|
| 2026.09.24 | ₩39,347 | ₩39,378 | ₩38,971 | ₩39,108 | -0.61% | 3.5만 |
|---|
| 2026.09.23 | ₩40,272 | ₩40,272 | ₩39,582 | ₩39,583 | -1.71% | 3.6만 |
|---|
| 2026.09.22 | ₩40,393 | ₩40,675 | ₩40,232 | ₩40,473 | +0.20% | 3.9만 |
|---|
| 2026.09.21 | ₩39,937 | ₩40,487 | ₩39,937 | ₩40,406 | +1.18% | 4.6만 |
|---|
| 2026.09.18 | ₩39,857 | ₩39,857 | ₩39,456 | ₩39,642 | -0.54% | 4.4만 |
|---|
| 2026.09.17 | ₩39,870 | ₩40,111 | ₩39,722 | ₩39,977 | +0.27% | 22.4만 |
|---|
| 2026.09.16 | ₩39,562 | ₩39,937 | ₩39,253 | ₩39,427 | -0.34% | 7.7만 |
|---|
| 2026.09.15 | ₩39,401 | ₩39,535 | ₩39,146 | ₩39,454 | +0.14% | 5.4만 |
|---|
| 2026.09.14 | ₩40,044 | ₩40,138 | ₩39,387 | ₩39,401 | -1.61% | 8만 |
|---|
| 2026.09.11 | ₩40,688 | ₩40,856 | ₩40,614 | ₩40,652 | -0.09% | 3.7만 |
|---|
| 2026.09.10 | ₩40,876 | ₩40,956 | ₩40,219 | ₩40,272 | -1.48% | 6.2만 |
|---|
| 2026.09.09 | ₩41,439 | ₩41,459 | ₩41,131 | ₩41,198 | -0.58% | 2.7만 |
|---|
| 2026.09.08 | ₩41,090 | ₩41,882 | ₩41,090 | ₩41,479 | +0.95% | 5.1만 |
|---|
| 2026.09.04 | ₩40,822 | ₩41,144 | ₩40,822 | ₩41,010 | +0.46% | 6만 |
|---|
| 2026.09.03 | ₩40,353 | ₩40,935 | ₩40,353 | ₩40,881 | +1.31% | 4.3만 |
|---|
| 2026.09.02 | ₩41,157 | ₩41,157 | ₩40,581 | ₩40,956 | -0.49% | 3.8만 |
|---|
| 2026.09.01 | ₩41,345 | ₩41,533 | ₩40,970 | ₩41,077 | -0.65% | 4만 |
|---|
| 2026.08.31 | ₩41,855 | ₩41,882 | ₩41,439 | ₩41,801 | -0.13% | 6.7만 |
|---|
| 2026.08.28 | ₩42,874 | ₩42,874 | ₩41,801 | ₩41,868 | -2.35% | 7.8만 |
|---|
| 2026.08.27 | ₩42,847 | ₩43,035 | ₩42,686 | ₩42,794 | -0.13% | 6.3만 |
|---|
| 2026.08.26 | ₩43,048 | ₩43,250 | ₩42,673 | ₩42,807 | -0.56% | 2.4만 |
|---|
| 2026.08.25 | ₩42,378 | ₩43,022 | ₩42,378 | ₩42,968 | +1.39% | 7.7만 |
|---|
| 2026.08.24 | ₩42,378 | ₩42,378 | ₩41,640 | ₩42,177 | -0.47% | 92만 |
|---|
| 2026.08.21 | ₩42,713 | ₩42,968 | ₩42,324 | ₩42,485 | -0.53% | 100.2만 |
|---|
| 2026.08.20 | ₩42,472 | ₩42,606 | ₩42,391 | ₩42,458 | -0.03% | 2.5만 |
|---|
| 2026.08.19 | ₩42,780 | ₩42,780 | ₩42,002 | ₩42,539 | -0.56% | 5.1만 |
|---|
| 2026.08.18 | ₩43,129 | ₩43,236 | ₩42,472 | ₩42,472 | -1.52% | 4.8만 |
|---|
| 2026.08.17 | ₩43,652 | ₩43,652 | ₩43,263 | ₩43,333 | -0.73% | 8.5만 |
|---|
| 2026.08.14 | ₩43,571 | ₩43,880 | ₩43,571 | ₩43,679 | +0.25% | 5.2만 |
|---|
| 2026.08.13 | ₩43,142 | ₩43,545 | ₩43,115 | ₩43,437 | +0.68% | 3.3만 |
|---|
| 2026.08.12 | ₩42,820 | ₩43,181 | ₩42,794 | ₩43,083 | +0.61% | 5.2만 |
|---|
| 2026.08.11 | ₩42,445 | ₩42,713 | ₩42,445 | ₩42,504 | +0.14% | 5.5만 |
|---|
| 2026.08.10 | ₩42,512 | ₩42,512 | ₩42,110 | ₩42,183 | -0.77% | 7.3만 |
|---|
| 2026.08.07 | ₩42,472 | ₩42,949 | ₩42,418 | ₩42,633 | +0.38% | 2.3만 |
|---|
| 2026.08.06 | ₩42,405 | ₩42,449 | ₩42,123 | ₩42,229 | -0.41% | 4만 |
|---|
| 2026.08.05 | ₩42,847 | ₩42,847 | ₩41,670 | ₩42,284 | -1.31% | 19.2만 |
|---|
| 2026.08.04 | ₩42,096 | ₩42,861 | ₩41,841 | ₩42,820 | +1.72% | 8.5만 |
|---|
| 2026.08.03 | ₩41,426 | ₩42,002 | ₩40,997 | ₩41,841 | +1.00% | 8.9만 |
|---|
| 2026.07.31 | ₩42,016 | ₩42,069 | ₩41,265 | ₩41,399 | -1.47% | 3.5만 |
|---|
| 2026.07.30 | ₩41,761 | ₩42,002 | ₩41,600 | ₩41,841 | +0.19% | 9.7만 |
|---|
| 2026.07.29 | ₩41,412 | ₩41,560 | ₩40,541 | ₩40,970 | -1.07% | 15.7만 |
|---|
| 2026.07.28 | ₩41,774 | ₩42,116 | ₩41,466 | ₩41,493 | -0.67% | 6.4만 |
|---|
| 2026.07.27 | ₩42,378 | ₩42,378 | ₩41,587 | ₩41,801 | -1.36% | 6.4만 |
|---|
| 2026.07.24 | ₩41,828 | ₩42,968 | ₩41,828 | ₩42,203 | +0.90% | 4.2만 |
|---|
| 2026.07.23 | ₩41,198 | ₩41,660 | ₩41,171 | ₩41,314 | +0.28% | 3.7만 |
|---|
| 2026.07.22 | ₩41,278 | ₩41,540 | ₩41,265 | ₩41,372 | +0.23% | 3만 |
|---|
| 2026.07.21 | ₩40,809 | ₩41,292 | ₩40,809 | ₩41,090 | +0.69% | 5.3만 |
|---|
| 2026.07.20 | ₩40,769 | ₩40,968 | ₩40,594 | ₩40,648 | -0.30% | 3만 |
|---|
| 2026.07.17 | ₩40,487 | ₩40,903 | ₩40,246 | ₩40,701 | +0.53% | 9.6만 |
|---|
| 2026.07.16 | ₩41,238 | ₩41,238 | ₩40,601 | ₩40,661 | -1.40% | 6만 |
|---|
| 2026.07.15 | ₩41,439 | ₩41,788 | ₩40,862 | ₩41,399 | -0.10% | 5.5만 |
|---|
| 2026.07.14 | ₩41,680 | ₩41,726 | ₩41,104 | ₩41,385 | -0.71% | 5.3만 |
|---|
| 2026.07.13 | ₩42,016 | ₩42,136 | ₩41,439 | ₩41,533 | -1.15% | 4만 |
|---|
| 2026.07.10 | ₩41,895 | ₩42,311 | ₩41,748 | ₩42,150 | +0.61% | 6.4만 |
|---|
| 2026.07.09 | ₩41,600 | ₩41,942 | ₩41,493 | ₩41,707 | +0.26% | 8.6만 |
|---|
| 2026.07.08 | ₩41,144 | ₩41,573 | ₩41,064 | ₩41,292 | +0.36% | 8.5만 |
|---|
| 2026.07.07 | ₩41,546 | ₩41,654 | ₩41,157 | ₩41,426 | -0.29% | 13.9만 |
|---|
| 2026.07.06 | ₩41,828 | ₩41,835 | ₩41,359 | ₩41,613 | -0.51% | 5.5만 |
|---|
| 2026.07.02 | ₩42,458 | ₩42,820 | ₩41,412 | ₩41,748 | -1.67% | 17.4만 |
|---|
| 2026.07.01 | ₩42,405 | ₩42,807 | ₩42,043 | ₩42,271 | -0.32% | 5.9만 |
|---|
| 2026.06.30 | ₩43,022 | ₩43,048 | ₩42,378 | ₩42,606 | -0.97% | 16.9만 |
|---|
| 2026.06.29 | ₩44,054 | ₩44,222 | ₩43,129 | ₩43,558 | -1.13% | 16.8만 |
|---|
| 2026.06.26 | ₩43,290 | ₩43,806 | ₩43,290 | ₩43,719 | +0.99% | 4.3만 |
|---|
| 2026.06.25 | ₩44,497 | ₩44,564 | ₩43,182 | ₩43,585 | -2.05% | 5.4만 |
|---|
| 2026.06.24 | ₩45,154 | ₩45,154 | ₩43,987 | ₩44,148 | -2.23% | 10만 |
|---|
| 2026.06.23 | ₩44,658 | ₩45,295 | ₩44,577 | ₩44,886 | +0.51% | 7.6만 |
|---|
| 2026.06.22 | ₩44,805 | ₩45,462 | ₩44,805 | ₩45,342 | +1.20% | 13.1만 |
|---|
| 2026.06.18 | ₩45,395 | ₩45,433 | ₩44,752 | ₩44,979 | -0.92% | 3.7만 |
|---|
| 2026.06.17 | ₩45,395 | ₩45,717 | ₩44,993 | ₩45,060 | -0.74% | 3.4만 |
|---|
| 2026.06.16 | ₩45,368 | ₩45,710 | ₩45,368 | ₩45,503 | +0.30% | 3.8만 |
|---|
| 2026.06.15 | ₩45,610 | ₩45,905 | ₩45,207 | ₩45,328 | -0.62% | 6.4만 |
|---|
| 2026.06.12 | ₩45,087 | ₩45,375 | ₩44,953 | ₩45,140 | +0.12% | 4.4만 |
|---|
| 2026.06.11 | ₩44,322 | ₩45,020 | ₩44,108 | ₩44,953 | +1.42% | 5만 |
|---|
| 2026.06.10 | ₩44,886 | ₩44,979 | ₩44,269 | ₩44,376 | -1.14% | 4.8만 |
|---|
| 2026.06.09 | ₩45,315 | ₩45,476 | ₩44,611 | ₩45,006 | -0.68% | 8.2만 |
|---|
| 2026.06.08 | ₩45,730 | ₩45,730 | ₩44,872 | ₩44,939 | -1.73% | 16.9만 |
|---|
| 2026.06.05 | ₩46,294 | ₩46,294 | ₩45,342 | ₩45,342 | -2.06% | 5.5만 |
|---|
| 2026.06.04 | ₩45,784 | ₩46,723 | ₩45,570 | ₩46,723 | +2.05% | 6.8만 |
|---|
| 2026.06.03 | ₩46,401 | ₩46,656 | ₩45,677 | ₩45,677 | -1.56% | 5.4만 |
|---|
| 2026.06.02 | ₩45,999 | ₩46,657 | ₩45,985 | ₩46,508 | +1.11% | 14.2만 |
|---|
| 2026.06.01 | ₩46,079 | ₩46,279 | ₩45,918 | ₩46,079 | 0.00% | 5.5만 |
|---|
| 2026.05.29 | ₩46,549 | ₩46,602 | ₩46,200 | ₩46,575 | +0.06% | 11.1만 |
|---|
| 2026.05.28 | ₩46,294 | ₩46,935 | ₩46,093 | ₩46,709 | +0.90% | 6.1만 |
|---|
| 2026.05.27 | ₩46,642 | ₩46,723 | ₩46,338 | ₩46,414 | -0.49% | 12.8만 |
|---|
| 2026.05.26 | ₩46,589 | ₩46,817 | ₩46,515 | ₩46,696 | +0.23% | 9.7만 |
|---|
| 2026.05.22 | ₩46,254 | ₩46,347 | ₩45,932 | ₩46,066 | -0.41% | 3.6만 |
|---|
| 2026.05.21 | ₩45,690 | ₩46,173 | ₩45,489 | ₩46,093 | +0.88% | 5.1만 |
|---|
| 2026.05.20 | ₩45,207 | ₩45,663 | ₩44,939 | ₩45,623 | +0.92% | 12.5만 |
|---|
| 2026.05.19 | ₩45,167 | ₩45,328 | ₩44,832 | ₩45,087 | -0.18% | 11.1만 |
|---|
| 2026.05.18 | ₩45,301 | ₩45,382 | ₩44,792 | ₩45,315 | +0.03% | 9.6만 |
|---|
| 2026.05.15 | ₩45,650 | ₩45,650 | ₩45,047 | ₩45,194 | -1.00% | 7.5만 |
|---|
| 2026.05.14 | ₩46,669 | ₩46,736 | ₩46,294 | ₩46,374 | -0.63% | 5.5만 |
|---|
| 2026.05.13 | ₩46,817 | ₩46,817 | ₩46,119 | ₩46,562 | -0.54% | 7.2만 |
|---|
| 2026.05.12 | ₩47,018 | ₩47,085 | ₩46,448 | ₩46,911 | -0.23% | 7.9만 |
|---|
| 2026.05.11 | ₩47,058 | ₩47,747 | ₩46,937 | ₩47,420 | +0.77% | 13만 |
|---|
| 2026.05.08 | ₩47,340 | ₩47,340 | ₩46,850 | ₩46,897 | -0.93% | 10.6만 |
|---|
| 2026.05.07 | ₩48,010 | ₩48,010 | ₩46,991 | ₩47,018 | -2.07% | 20.6만 |
|---|
| 2026.05.06 | ₩47,474 | ₩48,024 | ₩47,259 | ₩47,930 | +0.96% | 7.3만 |
|---|
| 2026.05.05 | ₩47,246 | ₩47,246 | ₩46,696 | ₩46,911 | -0.71% | 6.6만 |
|---|
| 2026.05.04 | ₩47,072 | ₩47,279 | ₩46,803 | ₩46,964 | -0.23% | 6만 |
|---|
| 2026.05.01 | ₩47,434 | ₩47,434 | ₩47,065 | ₩47,273 | -0.34% | 4만 |
|---|
| 2026.04.30 | ₩45,784 | ₩47,367 | ₩45,784 | ₩47,232 | +3.16% | 9.9만 |
|---|
| 2026.04.29 | ₩46,066 | ₩46,133 | ₩45,771 | ₩46,012 | -0.12% | 29.8만 |
|---|
| 2026.04.28 | ₩46,374 | ₩46,374 | ₩45,891 | ₩46,267 | -0.23% | 30.1만 |
|---|
| 2026.04.27 | ₩47,058 | ₩47,058 | ₩46,374 | ₩46,575 | -1.03% | 14만 |
|---|
| 2026.04.24 | ₩47,380 | ₩47,568 | ₩47,045 | ₩47,139 | -0.51% | 4만 |
|---|
| 2026.04.23 | ₩47,072 | ₩47,554 | ₩46,723 | ₩47,273 | +0.43% | 11.6만 |
|---|
| 2026.04.22 | ₩46,616 | ₩47,085 | ₩46,616 | ₩46,911 | +0.63% | 3.8만 |
|---|
| 2026.04.21 | ₩47,192 | ₩47,326 | ₩46,133 | ₩46,133 | -2.24% | 6.4만 |
|---|
| 2026.04.20 | ₩47,112 | ₩47,286 | ₩46,991 | ₩47,232 | +0.26% | 14.2만 |
|---|
| 2026.04.17 | ₩46,924 | ₩47,451 | ₩46,825 | ₩47,353 | +0.91% | 4만 |
|---|
| 2026.04.16 | ₩46,267 | ₩46,616 | ₩46,079 | ₩46,616 | +0.75% | 4.9만 |
|---|
| 2026.04.15 | ₩45,824 | ₩45,958 | ₩45,744 | ₩45,851 | +0.06% | 6.8만 |
|---|
| 2026.04.14 | ₩45,677 | ₩45,871 | ₩45,449 | ₩45,798 | +0.26% | 12.3만 |
|---|
| 2026.04.13 | ₩44,725 | ₩45,462 | ₩44,577 | ₩45,462 | +1.65% | 6만 |
|---|
| 2026.04.10 | ₩44,845 | ₩45,100 | ₩44,772 | ₩44,895 | +0.11% | 7.5만 |
|---|
| 2026.04.09 | ₩44,349 | ₩45,221 | ₩44,269 | ₩44,886 | +1.21% | 33.3만 |
|---|
| 2026.04.08 | ₩44,349 | ₩44,497 | ₩44,015 | ₩44,489 | +0.31% | 6.3만 |
|---|
| 2026.04.07 | ₩43,250 | ₩43,250 | ₩42,646 | ₩43,182 | -0.16% | 8.3만 |
|---|
| 2026.04.06 | ₩42,861 | ₩43,357 | ₩42,847 | ₩43,250 | +0.91% | 6.2만 |
|---|
| 2026.04.02 | ₩41,654 | ₩42,954 | ₩41,654 | ₩42,847 | +2.87% | 3.3만 |
|---|
| 2026.04.01 | ₩42,364 | ₩42,633 | ₩42,197 | ₩42,217 | -0.35% | 2.6만 |
|---|
| 2026.03.31 | ₩41,157 | ₩41,975 | ₩41,023 | ₩41,868 | +1.73% | 5.8만 |
|---|
| 2026.03.30 | ₩41,332 | ₩41,332 | ₩40,480 | ₩40,661 | -1.62% | 8.1만 |
|---|
| 2026.03.27 | ₩40,903 | ₩41,278 | ₩40,740 | ₩40,900 | -0.01% | 5.6만 |
|---|
| 2026.03.26 | ₩41,318 | ₩41,654 | ₩41,023 | ₩41,050 | -0.65% | 3.1만 |
|---|
| 2026.03.25 | ₩42,056 | ₩42,136 | ₩41,680 | ₩41,754 | -0.72% | 10.2만 |
|---|
| 2026.03.24 | ₩41,667 | ₩42,136 | ₩41,573 | ₩41,573 | -0.23% | 8.2만 |
|---|
| 2026.03.23 | ₩42,163 | ₩42,324 | ₩41,613 | ₩42,016 | -0.35% | 6.2만 |
|---|
| 2026.03.20 | ₩42,861 | ₩42,941 | ₩41,426 | ₩41,680 | -2.75% | 4.8만 |
|---|
| 2026.03.19 | ₩42,579 | ₩43,196 | ₩42,391 | ₩43,035 | +1.07% | 4.2만 |
|---|
| 2026.03.18 | ₩43,679 | ₩43,722 | ₩43,156 | ₩43,196 | -1.11% | 4.7만 |
|---|
| 2026.03.17 | ₩43,853 | ₩43,974 | ₩43,697 | ₩43,705 | -0.34% | 6.7만 |
|---|
| 2026.03.16 | ₩43,652 | ₩43,826 | ₩43,457 | ₩43,679 | +0.06% | 6.5만 |
|---|
| 2026.03.13 | ₩43,491 | ₩43,866 | ₩43,136 | ₩43,235 | -0.59% | 3.8만 |
|---|
| 2026.03.12 | ₩43,209 | ₩43,491 | ₩43,008 | ₩43,156 | -0.12% | 4.3만 |
|---|
| 2026.03.11 | ₩43,531 | ₩43,907 | ₩43,424 | ₩43,531 | 0.00% | 9.2만 |
|---|
| 2026.03.10 | ₩43,491 | ₩44,137 | ₩43,491 | ₩43,558 | +0.15% | 45.2만 |
|---|
| 2026.03.09 | ₩42,418 | ₩43,491 | ₩42,177 | ₩43,397 | +2.31% | 9만 |
|---|
| 2026.03.06 | ₩42,874 | ₩43,317 | ₩42,780 | ₩42,941 | +0.16% | 9만 |
|---|
| 2026.03.05 | ₩43,759 | ₩43,759 | ₩42,861 | ₩43,263 | -1.13% | 8.6만 |
|---|
| 2026.03.04 | ₩44,014 | ₩44,389 | ₩43,665 | ₩44,296 | +0.64% | 8.7만 |
|---|
| 2026.03.03 | ₩43,880 | ₩44,282 | ₩43,250 | ₩44,068 | +0.43% | 7.5만 |
|---|
| 2026.03.02 | ₩44,510 | ₩45,207 | ₩44,416 | ₩45,060 | +1.24% | 6.2만 |
|---|
| 2026.02.27 | ₩44,363 | ₩45,120 | ₩44,363 | ₩45,120 | +1.71% | 8.1만 |
|---|
| 2026.02.26 | ₩45,020 | ₩45,033 | ₩44,228 | ₩44,644 | -0.83% | 8.9만 |
|---|
| 2026.02.25 | ₩45,167 | ₩45,328 | ₩44,926 | ₩44,926 | -0.53% | 7.9만 |
|---|
| 2026.02.24 | ₩44,443 | ₩44,912 | ₩44,389 | ₩44,912 | +1.06% | 6.7만 |
|---|
| 2026.02.23 | ₩44,202 | ₩44,411 | ₩44,168 | ₩44,369 | +0.38% | 4.9만 |
|---|
| 2026.02.20 | ₩44,027 | ₩44,698 | ₩43,920 | ₩44,376 | +0.79% | 9.1만 |
|---|
| 2026.02.19 | ₩43,826 | ₩44,081 | ₩43,799 | ₩43,987 | +0.37% | 5.2만 |
|---|
| 2026.02.18 | ₩44,617 | ₩44,644 | ₩43,726 | ₩43,960 | -1.47% | 7.5만 |
|---|
| 2026.02.17 | ₩44,671 | ₩44,792 | ₩44,269 | ₩44,631 | -0.09% | 11.4만 |
|---|
| 2026.02.13 | ₩44,363 | ₩44,792 | ₩44,135 | ₩44,644 | +0.63% | 66.2만 |
|---|
| 2026.02.12 | ₩43,840 | ₩44,658 | ₩43,840 | ₩44,161 | +0.73% | 16.2만 |
|---|
| 2026.02.11 | ₩42,740 | ₩42,894 | ₩42,351 | ₩42,847 | +0.25% | 4.3만 |
|---|
| 2026.02.10 | ₩42,418 | ₩42,686 | ₩42,150 | ₩42,539 | +0.28% | 5.2만 |
|---|
| 2026.02.09 | ₩41,573 | ₩42,391 | ₩41,459 | ₩42,324 | +1.81% | 11.4만 |
|---|
| 2026.02.06 | ₩40,822 | ₩41,707 | ₩40,755 | ₩41,707 | +2.17% | 10.9만 |
|---|
| 2026.02.05 | ₩40,567 | ₩40,621 | ₩40,103 | ₩40,299 | -0.66% | 9.8만 |
|---|
| 2026.02.04 | ₩41,533 | ₩41,533 | ₩40,715 | ₩40,983 | -1.32% | 6.4만 |
|---|
| 2026.02.03 | ₩41,050 | ₩41,184 | ₩40,402 | ₩41,022 | -0.07% | 14.8만 |
|---|
| 2026.02.02 | ₩41,198 | ₩41,412 | ₩40,864 | ₩40,889 | -0.75% | 12.6만 |
|---|
| 2026.01.30 | ₩41,828 | ₩41,923 | ₩40,997 | ₩41,352 | -1.14% | 5.6만 |
|---|
| 2026.01.29 | ₩42,177 | ₩42,244 | ₩41,546 | ₩42,177 | 0.00% | 6.8만 |
|---|
| 2026.01.28 | ₩41,761 | ₩42,136 | ₩41,694 | ₩41,975 | +0.51% | 8.4만 |
|---|
| 2026.01.27 | ₩41,412 | ₩41,828 | ₩41,157 | ₩41,760 | +0.84% | 7.7만 |
|---|
| 2026.01.26 | ₩41,452 | ₩41,707 | ₩41,325 | ₩41,372 | -0.19% | 7.1만 |
|---|
| 2026.01.23 | ₩41,117 | ₩41,426 | ₩40,862 | ₩41,219 | +0.25% | 5.6만 |
|---|
| 2026.01.22 | ₩41,117 | ₩41,412 | ₩40,950 | ₩41,030 | -0.21% | 6만 |
|---|
| 2026.01.21 | ₩41,050 | ₩41,251 | ₩40,500 | ₩41,037 | -0.03% | 7.9만 |
|---|
| 2026.01.20 | ₩41,064 | ₩41,318 | ₩40,547 | ₩40,633 | -1.05% | 16.6만 |
|---|
| 2026.01.16 | ₩41,050 | ₩41,546 | ₩40,970 | ₩41,372 | +0.78% | 9.3만 |
|---|
| 2026.01.15 | ₩40,970 | ₩41,271 | ₩40,849 | ₩41,017 | +0.11% | 207.8만 |
|---|
| 2026.01.14 | ₩40,406 | ₩40,673 | ₩40,393 | ₩40,667 | +0.64% | 8.9만 |
|---|
| 2026.01.13 | ₩40,152 | ₩40,420 | ₩39,924 | ₩40,380 | +0.57% | 4.6만 |
|---|
| 2026.01.12 | ₩39,897 | ₩40,258 | ₩39,714 | ₩40,106 | +0.52% | 7.5만 |
|---|
| 2026.01.09 | ₩39,401 | ₩39,843 | ₩39,401 | ₩39,722 | +0.82% | 5.2만 |
|---|
| 2026.01.08 | ₩39,012 | ₩39,293 | ₩39,012 | ₩39,146 | +0.34% | 6만 |
|---|
| 2026.01.07 | ₩39,776 | ₩39,869 | ₩39,186 | ₩39,186 | -1.48% | 4.5만 |
|---|
| 2026.01.06 | ₩39,401 | ₩39,722 | ₩39,401 | ₩39,669 | +0.68% | 15.8만 |
|---|
| 2026.01.05 | ₩39,079 | ₩39,495 | ₩38,744 | ₩39,414 | +0.86% | 10.1만 |
|---|
| 2026.01.02 | ₩38,663 | ₩38,985 | ₩38,462 | ₩38,918 | +0.66% | 5.5만 |
|---|
| 2025.12.31 | ₩38,609 | ₩38,609 | ₩38,379 | ₩38,408 | -0.52% | 9.5만 |
|---|
| 2025.12.30 | ₩38,542 | ₩38,650 | ₩38,493 | ₩38,650 | +0.28% | 9.4만 |
|---|
| 2025.12.29 | ₩38,998 | ₩39,320 | ₩38,998 | ₩39,146 | +0.38% | 8.6만 |
|---|
| 2025.12.26 | ₩38,998 | ₩39,119 | ₩38,931 | ₩39,085 | +0.22% | 7만 |
|---|
| 2025.12.24 | ₩38,958 | ₩39,065 | ₩38,904 | ₩39,059 | +0.26% | 1.7만 |
|---|
| 2025.12.23 | ₩38,744 | ₩38,958 | ₩38,663 | ₩38,958 | +0.55% | 19.7만 |
|---|
| 2025.12.22 | ₩38,583 | ₩38,930 | ₩38,475 | ₩38,837 | +0.66% | 8.9만 |
|---|
| 2025.12.19 | ₩38,220 | ₩38,663 | ₩38,220 | ₩38,462 | +0.63% | 8.1만 |
|---|
| 2025.12.18 | ₩38,663 | ₩38,824 | ₩38,153 | ₩38,267 | -1.02% | 20만 |
|---|
| 2025.12.17 | ₩38,864 | ₩39,039 | ₩38,422 | ₩38,522 | -0.88% | 8.1만 |
|---|
| 2025.12.16 | ₩39,293 | ₩39,374 | ₩38,811 | ₩38,918 | -0.96% | 8.1만 |
|---|
| 2025.12.15 | ₩39,588 | ₩39,588 | ₩39,186 | ₩39,360 | -0.58% | 7.2만 |
|---|
| 2025.12.12 | ₩40,058 | ₩40,138 | ₩39,025 | ₩39,441 | -1.54% | 8.1만 |
|---|
| 2025.12.11 | ₩39,588 | ₩39,991 | ₩39,508 | ₩39,991 | +1.02% | 4.2만 |
|---|
| 2025.12.10 | ₩39,669 | ₩39,870 | ₩39,468 | ₩39,602 | -0.17% | 6.3만 |
|---|
| 2025.12.09 | ₩39,803 | ₩39,937 | ₩39,655 | ₩39,704 | -0.25% | 5.9만 |
|---|
| 2025.12.08 | ₩39,696 | ₩39,850 | ₩39,468 | ₩39,810 | +0.29% | 6.1만 |
|---|
| 2025.12.05 | ₩38,891 | ₩39,823 | ₩38,891 | ₩39,629 | +1.90% | 16.4만 |
|---|
| 2025.12.04 | ₩38,717 | ₩38,945 | ₩38,569 | ₩38,878 | +0.42% | 65.3만 |
|---|
| 2025.12.03 | ₩38,475 | ₩38,730 | ₩38,343 | ₩38,690 | +0.56% | 10.9만 |
|---|
| 2025.12.02 | ₩38,663 | ₩38,663 | ₩38,368 | ₩38,471 | -0.50% | 9.3만 |
|---|
| 2025.12.01 | ₩38,998 | ₩38,998 | ₩38,603 | ₩38,636 | -0.93% | 5.9만 |
|---|
| 2025.11.28 | ₩39,079 | ₩39,414 | ₩39,079 | ₩39,300 | +0.57% | 3.5만 |
|---|
| 2025.11.26 | ₩38,837 | ₩39,293 | ₩38,837 | ₩39,118 | +0.72% | 7.4만 |
|---|
| 2025.11.25 | ₩38,945 | ₩38,978 | ₩38,695 | ₩38,837 | -0.28% | 20.6만 |
|---|
| 2025.11.24 | ₩38,556 | ₩38,864 | ₩38,343 | ₩38,864 | +0.80% | 6.9만 |
|---|
| 2025.11.21 | ₩38,516 | ₩38,864 | ₩38,147 | ₩38,542 | +0.07% | 31만 |
|---|
| 2025.11.20 | ₩39,052 | ₩39,186 | ₩38,261 | ₩38,301 | -1.92% | 8.2만 |
|---|
| 2025.11.19 | ₩38,770 | ₩38,864 | ₩38,180 | ₩38,583 | -0.48% | 6.9만 |
|---|
| 2025.11.18 | ₩38,663 | ₩38,981 | ₩38,502 | ₩38,811 | +0.38% | 4만 |
|---|
| 2025.11.17 | ₩39,253 | ₩39,334 | ₩38,730 | ₩38,837 | -1.06% | 7.9만 |
|---|
| 2025.11.14 | ₩39,039 | ₩39,301 | ₩38,904 | ₩39,226 | +0.48% | 6.9만 |
|---|
| 2025.11.13 | ₩40,125 | ₩40,125 | ₩39,119 | ₩39,186 | -2.34% | 11.1만 |
|---|
| 2025.11.12 | ₩40,836 | ₩40,836 | ₩40,313 | ₩40,318 | -1.27% | 4.3만 |
|---|
| 2025.11.11 | ₩40,997 | ₩41,090 | ₩40,836 | ₩40,983 | -0.03% | 12.1만 |
|---|
| 2025.11.10 | ₩40,889 | ₩41,224 | ₩40,795 | ₩41,049 | +0.39% | 7.9만 |
|---|
| 2025.11.07 | ₩40,661 | ₩40,889 | ₩40,420 | ₩40,849 | +0.46% | 23.2만 |
|---|
| 2025.11.06 | ₩41,211 | ₩41,211 | ₩40,836 | ₩40,836 | -0.91% | 4.7만 |
|---|
| 2025.11.05 | ₩41,318 | ₩41,345 | ₩41,037 | ₩41,184 | -0.32% | 16.2만 |
|---|
| 2025.11.04 | ₩41,452 | ₩41,748 | ₩41,332 | ₩41,340 | -0.27% | 3.6만 |
|---|
| 2025.11.03 | ₩41,721 | ₩41,721 | ₩41,184 | ₩41,554 | -0.40% | 2.6만 |
|---|
| 2025.10.31 | ₩41,372 | ₩41,868 | ₩41,372 | ₩41,808 | +1.05% | 5.5만 |
|---|
| 2025.10.30 | ₩41,372 | ₩42,177 | ₩41,372 | ₩41,713 | +0.82% | 7.4만 |
|---|
| 2025.10.29 | ₩42,217 | ₩42,338 | ₩41,596 | ₩41,621 | -1.41% | 3.9만 |
|---|
| 2025.10.28 | ₩42,794 | ₩42,794 | ₩42,123 | ₩42,241 | -1.29% | 2.7만 |
|---|
| 2025.10.27 | ₩43,115 | ₩43,216 | ₩42,954 | ₩43,082 | -0.08% | 4.6만 |
|---|
| 2025.10.24 | ₩42,847 | ₩43,209 | ₩42,847 | ₩42,968 | +0.28% | 3.1만 |
|---|
| 2025.10.23 | ₩42,418 | ₩42,700 | ₩42,150 | ₩42,646 | +0.54% | 2.8만 |
|---|
| 2025.10.22 | ₩42,284 | ₩42,351 | ₩42,056 | ₩42,254 | -0.07% | 3.1만 |
|---|
| 2025.10.21 | ₩42,472 | ₩42,592 | ₩42,083 | ₩42,431 | -0.09% | 9.6만 |
|---|
| 2025.10.20 | ₩42,431 | ₩42,566 | ₩42,317 | ₩42,553 | +0.29% | 4만 |
|---|
| 2025.10.17 | ₩42,203 | ₩42,277 | ₩41,900 | ₩42,244 | +0.10% | 4.6만 |
|---|
| 2025.10.16 | ₩42,619 | ₩42,764 | ₩42,335 | ₩42,350 | -0.63% | 3.9만 |
|---|
| 2025.10.15 | ₩42,230 | ₩42,686 | ₩42,190 | ₩42,539 | +0.73% | 4.6만 |
|---|
| 2025.10.14 | ₩41,506 | ₩42,273 | ₩41,452 | ₩42,136 | +1.52% | 5.7만 |
|---|
| 2025.10.13 | ₩41,520 | ₩41,796 | ₩41,493 | ₩41,658 | +0.33% | 3.6만 |
|---|
| 2025.10.10 | ₩42,378 | ₩42,378 | ₩41,318 | ₩41,439 | -2.22% | 5.5만 |
|---|