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 | ₩38,771 | ₩39,133 | ₩38,610 | ₩39,133 | +0.93% | 8.2만 |
| 2026.10.08 | ₩38,342 | ₩38,342 | ₩37,484 | ₩37,899 | -1.15% | 24.6만 |
| 2026.10.07 | ₩38,704 | ₩38,758 | ₩38,373 | ₩38,516 | -0.49% | 11.9만 |
| 2026.10.06 | ₩38,355 | ₩39,113 | ₩38,355 | ₩38,919 | +1.47% | 6만 |
| 2026.10.05 | ₩37,993 | ₩38,148 | ₩37,739 | ₩38,101 | +0.28% | 5만 |
| 2026.10.02 | ₩38,101 | ₩38,342 | ₩37,899 | ₩37,926 | -0.46% | 6.8만 |
| 2026.10.01 | ₩38,020 | ₩38,020 | ₩37,470 | ₩37,779 | -0.63% | 11.2만 |
| 2026.09.30 | ₩38,396 | ₩38,396 | ₩37,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,993 |
| -1.05% |
| 8.8만 |
| 2026.09.29 | ₩38,423 | ₩38,469 | ₩37,993 | ₩38,248 | -0.45% | 86만 |
|---|
| 2026.09.28 | ₩38,704 | ₩38,872 | ₩38,355 | ₩38,423 | -0.73% | 4만 |
|---|
| 2026.09.25 | ₩39,200 | ₩39,254 | ₩38,832 | ₩38,888 | -0.80% | 6.2만 |
|---|
| 2026.09.24 | ₩39,348 | ₩39,379 | ₩38,972 | ₩39,109 | -0.61% | 3.5만 |
|---|
| 2026.09.23 | ₩40,273 | ₩40,273 | ₩39,583 | ₩39,584 | -1.71% | 3.6만 |
|---|
| 2026.09.22 | ₩40,394 | ₩40,676 | ₩40,233 | ₩40,474 | +0.20% | 3.9만 |
|---|
| 2026.09.21 | ₩39,938 | ₩40,488 | ₩39,938 | ₩40,407 | +1.18% | 4.6만 |
|---|
| 2026.09.18 | ₩39,857 | ₩39,857 | ₩39,457 | ₩39,643 | -0.54% | 4.4만 |
|---|
| 2026.09.17 | ₩39,871 | ₩40,112 | ₩39,723 | ₩39,978 | +0.27% | 22.4만 |
|---|
| 2026.09.16 | ₩39,562 | ₩39,938 | ₩39,254 | ₩39,428 | -0.34% | 7.7만 |
|---|
| 2026.09.15 | ₩39,402 | ₩39,536 | ₩39,147 | ₩39,455 | +0.14% | 5.4만 |
|---|
| 2026.09.14 | ₩40,045 | ₩40,139 | ₩39,388 | ₩39,402 | -1.61% | 8만 |
|---|
| 2026.09.11 | ₩40,689 | ₩40,857 | ₩40,615 | ₩40,653 | -0.09% | 3.7만 |
|---|
| 2026.09.10 | ₩40,877 | ₩40,957 | ₩40,220 | ₩40,273 | -1.48% | 6.2만 |
|---|
| 2026.09.09 | ₩41,440 | ₩41,460 | ₩41,132 | ₩41,199 | -0.58% | 2.7만 |
|---|
| 2026.09.08 | ₩41,091 | ₩41,883 | ₩41,091 | ₩41,480 | +0.95% | 5.1만 |
|---|
| 2026.09.04 | ₩40,823 | ₩41,145 | ₩40,823 | ₩41,011 | +0.46% | 6만 |
|---|
| 2026.09.03 | ₩40,354 | ₩40,936 | ₩40,354 | ₩40,882 | +1.31% | 4.3만 |
|---|
| 2026.09.02 | ₩41,158 | ₩41,158 | ₩40,582 | ₩40,957 | -0.49% | 3.8만 |
|---|
| 2026.09.01 | ₩41,346 | ₩41,534 | ₩40,971 | ₩41,078 | -0.65% | 4만 |
|---|
| 2026.08.31 | ₩41,856 | ₩41,883 | ₩41,440 | ₩41,802 | -0.13% | 6.7만 |
|---|
| 2026.08.28 | ₩42,875 | ₩42,875 | ₩41,802 | ₩41,869 | -2.35% | 7.8만 |
|---|
| 2026.08.27 | ₩42,848 | ₩43,036 | ₩42,687 | ₩42,795 | -0.13% | 6.3만 |
|---|
| 2026.08.26 | ₩43,049 | ₩43,250 | ₩42,674 | ₩42,808 | -0.56% | 2.4만 |
|---|
| 2026.08.25 | ₩42,379 | ₩43,022 | ₩42,379 | ₩42,969 | +1.39% | 7.7만 |
|---|
| 2026.08.24 | ₩42,379 | ₩42,379 | ₩41,641 | ₩42,178 | -0.47% | 92만 |
|---|
| 2026.08.21 | ₩42,714 | ₩42,969 | ₩42,325 | ₩42,486 | -0.53% | 100.2만 |
|---|
| 2026.08.20 | ₩42,473 | ₩42,607 | ₩42,392 | ₩42,459 | -0.03% | 2.5만 |
|---|
| 2026.08.19 | ₩42,781 | ₩42,781 | ₩42,003 | ₩42,540 | -0.56% | 5.1만 |
|---|
| 2026.08.18 | ₩43,130 | ₩43,237 | ₩42,473 | ₩42,473 | -1.52% | 4.8만 |
|---|
| 2026.08.17 | ₩43,653 | ₩43,653 | ₩43,264 | ₩43,334 | -0.73% | 8.5만 |
|---|
| 2026.08.14 | ₩43,572 | ₩43,881 | ₩43,572 | ₩43,680 | +0.25% | 5.2만 |
|---|
| 2026.08.13 | ₩43,143 | ₩43,546 | ₩43,116 | ₩43,438 | +0.68% | 3.3만 |
|---|
| 2026.08.12 | ₩42,821 | ₩43,182 | ₩42,795 | ₩43,084 | +0.61% | 5.2만 |
|---|
| 2026.08.11 | ₩42,446 | ₩42,714 | ₩42,446 | ₩42,505 | +0.14% | 5.5만 |
|---|
| 2026.08.10 | ₩42,513 | ₩42,513 | ₩42,111 | ₩42,184 | -0.77% | 7.3만 |
|---|
| 2026.08.07 | ₩42,473 | ₩42,950 | ₩42,419 | ₩42,634 | +0.38% | 2.3만 |
|---|
| 2026.08.06 | ₩42,406 | ₩42,450 | ₩42,124 | ₩42,230 | -0.41% | 4만 |
|---|
| 2026.08.05 | ₩42,848 | ₩42,848 | ₩41,671 | ₩42,285 | -1.31% | 19.2만 |
|---|
| 2026.08.04 | ₩42,097 | ₩42,862 | ₩41,842 | ₩42,821 | +1.72% | 8.5만 |
|---|
| 2026.08.03 | ₩41,427 | ₩42,003 | ₩40,997 | ₩41,842 | +1.00% | 8.9만 |
|---|
| 2026.07.31 | ₩42,017 | ₩42,070 | ₩41,266 | ₩41,400 | -1.47% | 3.5만 |
|---|
| 2026.07.30 | ₩41,762 | ₩42,003 | ₩41,601 | ₩41,842 | +0.19% | 9.7만 |
|---|
| 2026.07.29 | ₩41,413 | ₩41,561 | ₩40,541 | ₩40,971 | -1.07% | 15.7만 |
|---|
| 2026.07.28 | ₩41,775 | ₩42,117 | ₩41,467 | ₩41,494 | -0.67% | 6.4만 |
|---|
| 2026.07.27 | ₩42,379 | ₩42,379 | ₩41,588 | ₩41,802 | -1.36% | 6.4만 |
|---|
| 2026.07.24 | ₩41,829 | ₩42,969 | ₩41,829 | ₩42,204 | +0.90% | 4.2만 |
|---|
| 2026.07.23 | ₩41,199 | ₩41,661 | ₩41,172 | ₩41,315 | +0.28% | 3.7만 |
|---|
| 2026.07.22 | ₩41,279 | ₩41,541 | ₩41,266 | ₩41,373 | +0.23% | 3만 |
|---|
| 2026.07.21 | ₩40,810 | ₩41,292 | ₩40,810 | ₩41,091 | +0.69% | 5.3만 |
|---|
| 2026.07.20 | ₩40,769 | ₩40,969 | ₩40,595 | ₩40,649 | -0.30% | 3만 |
|---|
| 2026.07.17 | ₩40,488 | ₩40,904 | ₩40,246 | ₩40,702 | +0.53% | 9.6만 |
|---|
| 2026.07.16 | ₩41,239 | ₩41,239 | ₩40,602 | ₩40,662 | -1.40% | 6만 |
|---|
| 2026.07.15 | ₩41,440 | ₩41,789 | ₩40,863 | ₩41,400 | -0.10% | 5.5만 |
|---|
| 2026.07.14 | ₩41,681 | ₩41,727 | ₩41,105 | ₩41,386 | -0.71% | 5.3만 |
|---|
| 2026.07.13 | ₩42,017 | ₩42,137 | ₩41,440 | ₩41,534 | -1.15% | 4만 |
|---|
| 2026.07.10 | ₩41,896 | ₩42,312 | ₩41,748 | ₩42,151 | +0.61% | 6.4만 |
|---|
| 2026.07.09 | ₩41,601 | ₩41,943 | ₩41,494 | ₩41,708 | +0.26% | 8.6만 |
|---|
| 2026.07.08 | ₩41,145 | ₩41,574 | ₩41,064 | ₩41,292 | +0.36% | 8.5만 |
|---|
| 2026.07.07 | ₩41,547 | ₩41,655 | ₩41,158 | ₩41,427 | -0.29% | 13.9만 |
|---|
| 2026.07.06 | ₩41,829 | ₩41,836 | ₩41,360 | ₩41,614 | -0.51% | 5.5만 |
|---|
| 2026.07.02 | ₩42,459 | ₩42,821 | ₩41,413 | ₩41,748 | -1.67% | 17.4만 |
|---|
| 2026.07.01 | ₩42,406 | ₩42,808 | ₩42,043 | ₩42,271 | -0.32% | 5.9만 |
|---|
| 2026.06.30 | ₩43,022 | ₩43,049 | ₩42,379 | ₩42,607 | -0.97% | 16.9만 |
|---|
| 2026.06.29 | ₩44,055 | ₩44,223 | ₩43,130 | ₩43,559 | -1.13% | 16.8만 |
|---|
| 2026.06.26 | ₩43,291 | ₩43,807 | ₩43,291 | ₩43,720 | +0.99% | 4.3만 |
|---|
| 2026.06.25 | ₩44,498 | ₩44,565 | ₩43,183 | ₩43,586 | -2.05% | 5.4만 |
|---|
| 2026.06.24 | ₩45,155 | ₩45,155 | ₩43,988 | ₩44,149 | -2.23% | 10만 |
|---|
| 2026.06.23 | ₩44,659 | ₩45,296 | ₩44,578 | ₩44,887 | +0.51% | 7.6만 |
|---|
| 2026.06.22 | ₩44,806 | ₩45,463 | ₩44,806 | ₩45,343 | +1.20% | 13.1만 |
|---|
| 2026.06.18 | ₩45,396 | ₩45,434 | ₩44,753 | ₩44,980 | -0.92% | 3.7만 |
|---|
| 2026.06.17 | ₩45,396 | ₩45,718 | ₩44,994 | ₩45,061 | -0.74% | 3.4만 |
|---|
| 2026.06.16 | ₩45,369 | ₩45,711 | ₩45,369 | ₩45,504 | +0.30% | 3.8만 |
|---|
| 2026.06.15 | ₩45,611 | ₩45,906 | ₩45,208 | ₩45,329 | -0.62% | 6.4만 |
|---|
| 2026.06.12 | ₩45,088 | ₩45,376 | ₩44,954 | ₩45,141 | +0.12% | 4.4만 |
|---|
| 2026.06.11 | ₩44,323 | ₩45,021 | ₩44,109 | ₩44,954 | +1.42% | 5만 |
|---|
| 2026.06.10 | ₩44,887 | ₩44,980 | ₩44,270 | ₩44,377 | -1.14% | 4.8만 |
|---|
| 2026.06.09 | ₩45,316 | ₩45,477 | ₩44,612 | ₩45,007 | -0.68% | 8.2만 |
|---|
| 2026.06.08 | ₩45,732 | ₩45,732 | ₩44,873 | ₩44,940 | -1.73% | 16.9만 |
|---|
| 2026.06.05 | ₩46,295 | ₩46,295 | ₩45,343 | ₩45,343 | -2.06% | 5.5만 |
|---|
| 2026.06.04 | ₩45,785 | ₩46,724 | ₩45,571 | ₩46,724 | +2.05% | 6.8만 |
|---|
| 2026.06.03 | ₩46,402 | ₩46,657 | ₩45,678 | ₩45,678 | -1.56% | 5.4만 |
|---|
| 2026.06.02 | ₩46,000 | ₩46,658 | ₩45,986 | ₩46,509 | +1.11% | 14.2만 |
|---|
| 2026.06.01 | ₩46,080 | ₩46,280 | ₩45,919 | ₩46,080 | 0.00% | 5.5만 |
|---|
| 2026.05.29 | ₩46,550 | ₩46,603 | ₩46,201 | ₩46,576 | +0.06% | 11.1만 |
|---|
| 2026.05.28 | ₩46,295 | ₩46,936 | ₩46,094 | ₩46,711 | +0.90% | 6.1만 |
|---|
| 2026.05.27 | ₩46,643 | ₩46,724 | ₩46,339 | ₩46,415 | -0.49% | 12.8만 |
|---|
| 2026.05.26 | ₩46,590 | ₩46,818 | ₩46,516 | ₩46,697 | +0.23% | 9.7만 |
|---|
| 2026.05.22 | ₩46,255 | ₩46,348 | ₩45,933 | ₩46,067 | -0.41% | 3.6만 |
|---|
| 2026.05.21 | ₩45,691 | ₩46,174 | ₩45,490 | ₩46,094 | +0.88% | 5.1만 |
|---|
| 2026.05.20 | ₩45,208 | ₩45,664 | ₩44,940 | ₩45,624 | +0.92% | 12.5만 |
|---|
| 2026.05.19 | ₩45,168 | ₩45,329 | ₩44,833 | ₩45,088 | -0.18% | 11.1만 |
|---|
| 2026.05.18 | ₩45,302 | ₩45,383 | ₩44,793 | ₩45,316 | +0.03% | 9.6만 |
|---|
| 2026.05.15 | ₩45,651 | ₩45,651 | ₩45,048 | ₩45,195 | -1.00% | 7.5만 |
|---|
| 2026.05.14 | ₩46,670 | ₩46,737 | ₩46,295 | ₩46,375 | -0.63% | 5.5만 |
|---|
| 2026.05.13 | ₩46,818 | ₩46,818 | ₩46,120 | ₩46,563 | -0.54% | 7.2만 |
|---|
| 2026.05.12 | ₩47,019 | ₩47,086 | ₩46,449 | ₩46,912 | -0.23% | 7.9만 |
|---|
| 2026.05.11 | ₩47,059 | ₩47,749 | ₩46,939 | ₩47,421 | +0.77% | 13만 |
|---|
| 2026.05.08 | ₩47,341 | ₩47,341 | ₩46,851 | ₩46,898 | -0.93% | 10.6만 |
|---|
| 2026.05.07 | ₩48,011 | ₩48,011 | ₩46,992 | ₩47,019 | -2.07% | 20.6만 |
|---|
| 2026.05.06 | ₩47,475 | ₩48,025 | ₩47,260 | ₩47,931 | +0.96% | 7.3만 |
|---|
| 2026.05.05 | ₩47,247 | ₩47,247 | ₩46,697 | ₩46,912 | -0.71% | 6.6만 |
|---|
| 2026.05.04 | ₩47,073 | ₩47,280 | ₩46,804 | ₩46,965 | -0.23% | 6만 |
|---|
| 2026.05.01 | ₩47,435 | ₩47,435 | ₩47,066 | ₩47,274 | -0.34% | 4만 |
|---|
| 2026.04.30 | ₩45,785 | ₩47,368 | ₩45,785 | ₩47,234 | +3.16% | 9.9만 |
|---|
| 2026.04.29 | ₩46,067 | ₩46,134 | ₩45,772 | ₩46,013 | -0.12% | 29.8만 |
|---|
| 2026.04.28 | ₩46,375 | ₩46,375 | ₩45,892 | ₩46,268 | -0.23% | 30.1만 |
|---|
| 2026.04.27 | ₩47,059 | ₩47,059 | ₩46,375 | ₩46,576 | -1.03% | 14만 |
|---|
| 2026.04.24 | ₩47,381 | ₩47,569 | ₩47,046 | ₩47,140 | -0.51% | 4만 |
|---|
| 2026.04.23 | ₩47,073 | ₩47,555 | ₩46,724 | ₩47,274 | +0.43% | 11.6만 |
|---|
| 2026.04.22 | ₩46,617 | ₩47,086 | ₩46,617 | ₩46,912 | +0.63% | 3.8만 |
|---|
| 2026.04.21 | ₩47,193 | ₩47,327 | ₩46,134 | ₩46,134 | -2.24% | 6.4만 |
|---|
| 2026.04.20 | ₩47,113 | ₩47,287 | ₩46,992 | ₩47,234 | +0.26% | 14.2만 |
|---|
| 2026.04.17 | ₩46,925 | ₩47,452 | ₩46,826 | ₩47,354 | +0.91% | 4만 |
|---|
| 2026.04.16 | ₩46,268 | ₩46,617 | ₩46,080 | ₩46,617 | +0.75% | 4.9만 |
|---|
| 2026.04.15 | ₩45,825 | ₩45,959 | ₩45,745 | ₩45,852 | +0.06% | 6.8만 |
|---|
| 2026.04.14 | ₩45,678 | ₩45,872 | ₩45,450 | ₩45,799 | +0.26% | 12.3만 |
|---|
| 2026.04.13 | ₩44,726 | ₩45,463 | ₩44,578 | ₩45,463 | +1.65% | 6만 |
|---|
| 2026.04.10 | ₩44,846 | ₩45,101 | ₩44,773 | ₩44,896 | +0.11% | 7.5만 |
|---|
| 2026.04.09 | ₩44,350 | ₩45,222 | ₩44,270 | ₩44,887 | +1.21% | 33.3만 |
|---|
| 2026.04.08 | ₩44,350 | ₩44,498 | ₩44,016 | ₩44,490 | +0.31% | 6.3만 |
|---|
| 2026.04.07 | ₩43,250 | ₩43,250 | ₩42,647 | ₩43,183 | -0.16% | 8.3만 |
|---|
| 2026.04.06 | ₩42,862 | ₩43,358 | ₩42,848 | ₩43,250 | +0.91% | 6.2만 |
|---|
| 2026.04.02 | ₩41,655 | ₩42,955 | ₩41,655 | ₩42,848 | +2.87% | 3.3만 |
|---|
| 2026.04.01 | ₩42,365 | ₩42,634 | ₩42,198 | ₩42,218 | -0.35% | 2.6만 |
|---|
| 2026.03.31 | ₩41,158 | ₩41,976 | ₩41,024 | ₩41,869 | +1.73% | 5.8만 |
|---|
| 2026.03.30 | ₩41,333 | ₩41,333 | ₩40,481 | ₩40,662 | -1.62% | 8.1만 |
|---|
| 2026.03.27 | ₩40,904 | ₩41,279 | ₩40,741 | ₩40,901 | -0.01% | 5.6만 |
|---|
| 2026.03.26 | ₩41,319 | ₩41,655 | ₩41,024 | ₩41,051 | -0.65% | 3.1만 |
|---|
| 2026.03.25 | ₩42,057 | ₩42,137 | ₩41,681 | ₩41,755 | -0.72% | 10.2만 |
|---|
| 2026.03.24 | ₩41,668 | ₩42,137 | ₩41,574 | ₩41,574 | -0.23% | 8.2만 |
|---|
| 2026.03.23 | ₩42,164 | ₩42,325 | ₩41,614 | ₩42,017 | -0.35% | 6.2만 |
|---|
| 2026.03.20 | ₩42,862 | ₩42,942 | ₩41,427 | ₩41,681 | -2.75% | 4.8만 |
|---|
| 2026.03.19 | ₩42,580 | ₩43,197 | ₩42,392 | ₩43,036 | +1.07% | 4.2만 |
|---|
| 2026.03.18 | ₩43,680 | ₩43,723 | ₩43,157 | ₩43,197 | -1.11% | 4.7만 |
|---|
| 2026.03.17 | ₩43,854 | ₩43,975 | ₩43,698 | ₩43,706 | -0.34% | 6.7만 |
|---|
| 2026.03.16 | ₩43,653 | ₩43,827 | ₩43,458 | ₩43,680 | +0.06% | 6.5만 |
|---|
| 2026.03.13 | ₩43,492 | ₩43,867 | ₩43,136 | ₩43,236 | -0.59% | 3.8만 |
|---|
| 2026.03.12 | ₩43,210 | ₩43,492 | ₩43,009 | ₩43,157 | -0.12% | 4.3만 |
|---|
| 2026.03.11 | ₩43,532 | ₩43,908 | ₩43,425 | ₩43,532 | 0.00% | 9.2만 |
|---|
| 2026.03.10 | ₩43,492 | ₩44,138 | ₩43,492 | ₩43,559 | +0.15% | 45.2만 |
|---|
| 2026.03.09 | ₩42,419 | ₩43,492 | ₩42,178 | ₩43,398 | +2.31% | 9만 |
|---|
| 2026.03.06 | ₩42,875 | ₩43,318 | ₩42,781 | ₩42,942 | +0.16% | 9만 |
|---|
| 2026.03.05 | ₩43,760 | ₩43,760 | ₩42,862 | ₩43,264 | -1.13% | 8.6만 |
|---|
| 2026.03.04 | ₩44,015 | ₩44,390 | ₩43,666 | ₩44,297 | +0.64% | 8.7만 |
|---|
| 2026.03.03 | ₩43,881 | ₩44,283 | ₩43,250 | ₩44,069 | +0.43% | 7.5만 |
|---|
| 2026.03.02 | ₩44,511 | ₩45,208 | ₩44,417 | ₩45,061 | +1.24% | 6.2만 |
|---|
| 2026.02.27 | ₩44,364 | ₩45,121 | ₩44,364 | ₩45,121 | +1.71% | 8.1만 |
|---|
| 2026.02.26 | ₩45,021 | ₩45,034 | ₩44,229 | ₩44,645 | -0.83% | 8.9만 |
|---|
| 2026.02.25 | ₩45,168 | ₩45,329 | ₩44,927 | ₩44,927 | -0.53% | 7.9만 |
|---|
| 2026.02.24 | ₩44,444 | ₩44,913 | ₩44,390 | ₩44,913 | +1.06% | 6.7만 |
|---|
| 2026.02.23 | ₩44,203 | ₩44,412 | ₩44,169 | ₩44,370 | +0.38% | 4.9만 |
|---|
| 2026.02.20 | ₩44,028 | ₩44,699 | ₩43,921 | ₩44,377 | +0.79% | 9.1만 |
|---|
| 2026.02.19 | ₩43,827 | ₩44,082 | ₩43,800 | ₩43,988 | +0.37% | 5.2만 |
|---|
| 2026.02.18 | ₩44,618 | ₩44,645 | ₩43,727 | ₩43,961 | -1.47% | 7.5만 |
|---|
| 2026.02.17 | ₩44,672 | ₩44,793 | ₩44,270 | ₩44,632 | -0.09% | 11.4만 |
|---|
| 2026.02.13 | ₩44,364 | ₩44,793 | ₩44,136 | ₩44,645 | +0.63% | 66.2만 |
|---|
| 2026.02.12 | ₩43,841 | ₩44,659 | ₩43,841 | ₩44,162 | +0.73% | 16.2만 |
|---|
| 2026.02.11 | ₩42,741 | ₩42,895 | ₩42,352 | ₩42,848 | +0.25% | 4.3만 |
|---|
| 2026.02.10 | ₩42,419 | ₩42,687 | ₩42,151 | ₩42,540 | +0.28% | 5.2만 |
|---|
| 2026.02.09 | ₩41,574 | ₩42,392 | ₩41,460 | ₩42,325 | +1.81% | 11.4만 |
|---|
| 2026.02.06 | ₩40,823 | ₩41,708 | ₩40,756 | ₩41,708 | +2.17% | 10.9만 |
|---|
| 2026.02.05 | ₩40,568 | ₩40,622 | ₩40,104 | ₩40,300 | -0.66% | 9.8만 |
|---|
| 2026.02.04 | ₩41,534 | ₩41,534 | ₩40,716 | ₩40,984 | -1.32% | 6.4만 |
|---|
| 2026.02.03 | ₩41,051 | ₩41,185 | ₩40,403 | ₩41,023 | -0.07% | 14.8만 |
|---|
| 2026.02.02 | ₩41,199 | ₩41,413 | ₩40,865 | ₩40,890 | -0.75% | 12.6만 |
|---|
| 2026.01.30 | ₩41,829 | ₩41,924 | ₩40,997 | ₩41,353 | -1.14% | 5.6만 |
|---|
| 2026.01.29 | ₩42,178 | ₩42,245 | ₩41,547 | ₩42,178 | 0.00% | 6.8만 |
|---|
| 2026.01.28 | ₩41,762 | ₩42,137 | ₩41,695 | ₩41,976 | +0.51% | 8.4만 |
|---|
| 2026.01.27 | ₩41,413 | ₩41,829 | ₩41,158 | ₩41,761 | +0.84% | 7.7만 |
|---|
| 2026.01.26 | ₩41,453 | ₩41,708 | ₩41,326 | ₩41,373 | -0.19% | 7.1만 |
|---|
| 2026.01.23 | ₩41,118 | ₩41,427 | ₩40,863 | ₩41,220 | +0.25% | 5.6만 |
|---|
| 2026.01.22 | ₩41,118 | ₩41,413 | ₩40,950 | ₩41,031 | -0.21% | 6만 |
|---|
| 2026.01.21 | ₩41,051 | ₩41,252 | ₩40,501 | ₩41,038 | -0.03% | 7.9만 |
|---|
| 2026.01.20 | ₩41,064 | ₩41,319 | ₩40,548 | ₩40,634 | -1.05% | 16.6만 |
|---|
| 2026.01.16 | ₩41,051 | ₩41,547 | ₩40,971 | ₩41,373 | +0.78% | 9.3만 |
|---|
| 2026.01.15 | ₩40,971 | ₩41,272 | ₩40,850 | ₩41,018 | +0.11% | 207.8만 |
|---|
| 2026.01.14 | ₩40,407 | ₩40,674 | ₩40,394 | ₩40,668 | +0.64% | 8.9만 |
|---|
| 2026.01.13 | ₩40,153 | ₩40,421 | ₩39,925 | ₩40,381 | +0.57% | 4.6만 |
|---|
| 2026.01.12 | ₩39,898 | ₩40,258 | ₩39,715 | ₩40,107 | +0.52% | 7.5만 |
|---|
| 2026.01.09 | ₩39,402 | ₩39,844 | ₩39,402 | ₩39,723 | +0.82% | 5.2만 |
|---|
| 2026.01.08 | ₩39,013 | ₩39,294 | ₩39,013 | ₩39,147 | +0.34% | 6만 |
|---|
| 2026.01.07 | ₩39,777 | ₩39,870 | ₩39,187 | ₩39,187 | -1.48% | 4.5만 |
|---|
| 2026.01.06 | ₩39,402 | ₩39,723 | ₩39,402 | ₩39,670 | +0.68% | 15.8만 |
|---|
| 2026.01.05 | ₩39,080 | ₩39,495 | ₩38,744 | ₩39,415 | +0.86% | 10.1만 |
|---|
| 2026.01.02 | ₩38,664 | ₩38,986 | ₩38,463 | ₩38,919 | +0.66% | 5.5만 |
|---|
| 2025.12.31 | ₩38,610 | ₩38,610 | ₩38,380 | ₩38,409 | -0.52% | 9.5만 |
|---|
| 2025.12.30 | ₩38,543 | ₩38,651 | ₩38,494 | ₩38,651 | +0.28% | 9.4만 |
|---|
| 2025.12.29 | ₩38,999 | ₩39,321 | ₩38,999 | ₩39,147 | +0.38% | 8.6만 |
|---|
| 2025.12.26 | ₩38,999 | ₩39,120 | ₩38,932 | ₩39,086 | +0.22% | 7만 |
|---|
| 2025.12.24 | ₩38,959 | ₩39,066 | ₩38,905 | ₩39,060 | +0.26% | 1.7만 |
|---|
| 2025.12.23 | ₩38,744 | ₩38,959 | ₩38,664 | ₩38,959 | +0.55% | 19.7만 |
|---|
| 2025.12.22 | ₩38,583 | ₩38,931 | ₩38,476 | ₩38,838 | +0.66% | 8.9만 |
|---|
| 2025.12.19 | ₩38,221 | ₩38,664 | ₩38,221 | ₩38,463 | +0.63% | 8.1만 |
|---|
| 2025.12.18 | ₩38,664 | ₩38,825 | ₩38,154 | ₩38,268 | -1.02% | 20만 |
|---|
| 2025.12.17 | ₩38,865 | ₩39,039 | ₩38,423 | ₩38,523 | -0.88% | 8.1만 |
|---|
| 2025.12.16 | ₩39,294 | ₩39,375 | ₩38,811 | ₩38,919 | -0.96% | 8.1만 |
|---|
| 2025.12.15 | ₩39,589 | ₩39,589 | ₩39,187 | ₩39,361 | -0.58% | 7.2만 |
|---|
| 2025.12.12 | ₩40,059 | ₩40,139 | ₩39,026 | ₩39,442 | -1.54% | 8.1만 |
|---|
| 2025.12.11 | ₩39,589 | ₩39,992 | ₩39,509 | ₩39,992 | +1.02% | 4.2만 |
|---|
| 2025.12.10 | ₩39,670 | ₩39,871 | ₩39,469 | ₩39,603 | -0.17% | 6.3만 |
|---|
| 2025.12.09 | ₩39,804 | ₩39,938 | ₩39,656 | ₩39,705 | -0.25% | 5.9만 |
|---|
| 2025.12.08 | ₩39,697 | ₩39,851 | ₩39,469 | ₩39,811 | +0.29% | 6.1만 |
|---|
| 2025.12.05 | ₩38,892 | ₩39,824 | ₩38,892 | ₩39,630 | +1.90% | 16.4만 |
|---|
| 2025.12.04 | ₩38,718 | ₩38,946 | ₩38,570 | ₩38,878 | +0.42% | 65.3만 |
|---|
| 2025.12.03 | ₩38,476 | ₩38,731 | ₩38,343 | ₩38,691 | +0.56% | 10.9만 |
|---|
| 2025.12.02 | ₩38,664 | ₩38,664 | ₩38,369 | ₩38,472 | -0.50% | 9.3만 |
|---|
| 2025.12.01 | ₩38,999 | ₩38,999 | ₩38,604 | ₩38,637 | -0.93% | 5.9만 |
|---|
| 2025.11.28 | ₩39,080 | ₩39,415 | ₩39,080 | ₩39,301 | +0.57% | 3.5만 |
|---|
| 2025.11.26 | ₩38,838 | ₩39,294 | ₩38,838 | ₩39,119 | +0.72% | 7.4만 |
|---|
| 2025.11.25 | ₩38,946 | ₩38,979 | ₩38,696 | ₩38,838 | -0.28% | 20.6만 |
|---|
| 2025.11.24 | ₩38,557 | ₩38,865 | ₩38,343 | ₩38,865 | +0.80% | 6.9만 |
|---|
| 2025.11.21 | ₩38,516 | ₩38,865 | ₩38,148 | ₩38,543 | +0.07% | 31만 |
|---|
| 2025.11.20 | ₩39,053 | ₩39,187 | ₩38,262 | ₩38,302 | -1.92% | 8.2만 |
|---|
| 2025.11.19 | ₩38,771 | ₩38,865 | ₩38,181 | ₩38,583 | -0.48% | 6.9만 |
|---|
| 2025.11.18 | ₩38,664 | ₩38,982 | ₩38,503 | ₩38,811 | +0.38% | 4만 |
|---|
| 2025.11.17 | ₩39,254 | ₩39,334 | ₩38,731 | ₩38,838 | -1.06% | 7.9만 |
|---|
| 2025.11.14 | ₩39,039 | ₩39,302 | ₩38,905 | ₩39,227 | +0.48% | 6.9만 |
|---|
| 2025.11.13 | ₩40,126 | ₩40,126 | ₩39,120 | ₩39,187 | -2.34% | 11.1만 |
|---|
| 2025.11.12 | ₩40,836 | ₩40,836 | ₩40,313 | ₩40,319 | -1.27% | 4.3만 |
|---|
| 2025.11.11 | ₩40,997 | ₩41,091 | ₩40,836 | ₩40,984 | -0.03% | 12.1만 |
|---|
| 2025.11.10 | ₩40,890 | ₩41,225 | ₩40,796 | ₩41,050 | +0.39% | 7.9만 |
|---|
| 2025.11.07 | ₩40,662 | ₩40,890 | ₩40,421 | ₩40,850 | +0.46% | 23.2만 |
|---|
| 2025.11.06 | ₩41,212 | ₩41,212 | ₩40,836 | ₩40,836 | -0.91% | 4.7만 |
|---|
| 2025.11.05 | ₩41,319 | ₩41,346 | ₩41,038 | ₩41,185 | -0.32% | 16.2만 |
|---|
| 2025.11.04 | ₩41,453 | ₩41,748 | ₩41,333 | ₩41,341 | -0.27% | 3.6만 |
|---|
| 2025.11.03 | ₩41,722 | ₩41,722 | ₩41,185 | ₩41,555 | -0.40% | 2.6만 |
|---|
| 2025.10.31 | ₩41,373 | ₩41,869 | ₩41,373 | ₩41,809 | +1.05% | 5.5만 |
|---|
| 2025.10.30 | ₩41,373 | ₩42,178 | ₩41,373 | ₩41,714 | +0.82% | 7.4만 |
|---|
| 2025.10.29 | ₩42,218 | ₩42,339 | ₩41,597 | ₩41,622 | -1.41% | 3.9만 |
|---|
| 2025.10.28 | ₩42,795 | ₩42,795 | ₩42,124 | ₩42,242 | -1.29% | 2.7만 |
|---|
| 2025.10.27 | ₩43,116 | ₩43,217 | ₩42,955 | ₩43,083 | -0.08% | 4.6만 |
|---|
| 2025.10.24 | ₩42,848 | ₩43,210 | ₩42,848 | ₩42,969 | +0.28% | 3.1만 |
|---|
| 2025.10.23 | ₩42,419 | ₩42,701 | ₩42,151 | ₩42,647 | +0.54% | 2.8만 |
|---|
| 2025.10.22 | ₩42,285 | ₩42,352 | ₩42,057 | ₩42,255 | -0.07% | 3.1만 |
|---|
| 2025.10.21 | ₩42,473 | ₩42,593 | ₩42,084 | ₩42,432 | -0.09% | 9.6만 |
|---|
| 2025.10.20 | ₩42,432 | ₩42,567 | ₩42,318 | ₩42,554 | +0.29% | 4만 |
|---|
| 2025.10.17 | ₩42,204 | ₩42,278 | ₩41,901 | ₩42,245 | +0.10% | 4.6만 |
|---|
| 2025.10.16 | ₩42,620 | ₩42,765 | ₩42,336 | ₩42,351 | -0.63% | 3.9만 |
|---|
| 2025.10.15 | ₩42,231 | ₩42,687 | ₩42,191 | ₩42,540 | +0.73% | 4.6만 |
|---|
| 2025.10.14 | ₩41,507 | ₩42,274 | ₩41,453 | ₩42,137 | +1.52% | 5.7만 |
|---|
| 2025.10.13 | ₩41,520 | ₩41,797 | ₩41,494 | ₩41,659 | +0.33% | 3.6만 |
|---|
| 2025.10.10 | ₩42,379 | ₩42,379 | ₩41,319 | ₩41,440 | -2.22% | 5.5만 |
|---|