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 | ₩38,750 | ₩39,111 | ₩38,589 | ₩39,111 | +0.93% | 8.2만 |
| 2026.10.08 | ₩38,321 | ₩38,321 | ₩37,463 | ₩37,878 | -1.15% | 24.6만 |
| 2026.10.07 | ₩38,683 | ₩38,736 | ₩38,351 | ₩38,495 | -0.49% | 11.9만 |
| 2026.10.06 | ₩38,334 | ₩39,091 | ₩38,334 | ₩38,897 | +1.47% | 6만 |
| 2026.10.05 | ₩37,972 | ₩38,126 | ₩37,717 | ₩38,079 | +0.28% | 5만 |
| 2026.10.02 | ₩38,079 | ₩38,321 | ₩37,878 | ₩37,905 | -0.46% | 6.8만 |
| 2026.10.01 | ₩37,999 | ₩37,999 | ₩37,449 | ₩37,758 | -0.63% | 11.2만 |
| 2026.09.30 | ₩38,374 | ₩38,374 | ₩37,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,972 |
| -1.05% |
| 8.8만 |
| 2026.09.29 | ₩38,401 | ₩38,448 | ₩37,972 | ₩38,227 | -0.45% | 86만 |
|---|
| 2026.09.28 | ₩38,683 | ₩38,850 | ₩38,334 | ₩38,401 | -0.73% | 4만 |
|---|
| 2026.09.25 | ₩39,178 | ₩39,232 | ₩38,810 | ₩38,866 | -0.80% | 6.2만 |
|---|
| 2026.09.24 | ₩39,326 | ₩39,357 | ₩38,951 | ₩39,087 | -0.61% | 3.5만 |
|---|
| 2026.09.23 | ₩40,251 | ₩40,251 | ₩39,560 | ₩39,562 | -1.71% | 3.6만 |
|---|
| 2026.09.22 | ₩40,371 | ₩40,653 | ₩40,211 | ₩40,452 | +0.20% | 3.9만 |
|---|
| 2026.09.21 | ₩39,916 | ₩40,465 | ₩39,916 | ₩40,385 | +1.18% | 4.6만 |
|---|
| 2026.09.18 | ₩39,835 | ₩39,835 | ₩39,434 | ₩39,621 | -0.54% | 4.4만 |
|---|
| 2026.09.17 | ₩39,849 | ₩40,090 | ₩39,701 | ₩39,956 | +0.27% | 22.4만 |
|---|
| 2026.09.16 | ₩39,540 | ₩39,916 | ₩39,232 | ₩39,406 | -0.34% | 7.7만 |
|---|
| 2026.09.15 | ₩39,379 | ₩39,514 | ₩39,125 | ₩39,433 | +0.14% | 5.4만 |
|---|
| 2026.09.14 | ₩40,023 | ₩40,117 | ₩39,366 | ₩39,379 | -1.61% | 8만 |
|---|
| 2026.09.11 | ₩40,666 | ₩40,834 | ₩40,592 | ₩40,630 | -0.09% | 3.7만 |
|---|
| 2026.09.10 | ₩40,854 | ₩40,934 | ₩40,197 | ₩40,251 | -1.48% | 6.2만 |
|---|
| 2026.09.09 | ₩41,417 | ₩41,437 | ₩41,109 | ₩41,176 | -0.58% | 2.7만 |
|---|
| 2026.09.08 | ₩41,068 | ₩41,859 | ₩41,068 | ₩41,457 | +0.95% | 5.1만 |
|---|
| 2026.09.04 | ₩40,800 | ₩41,122 | ₩40,800 | ₩40,988 | +0.46% | 6만 |
|---|
| 2026.09.03 | ₩40,331 | ₩40,913 | ₩40,331 | ₩40,859 | +1.31% | 4.3만 |
|---|
| 2026.09.02 | ₩41,135 | ₩41,135 | ₩40,559 | ₩40,934 | -0.49% | 3.8만 |
|---|
| 2026.09.01 | ₩41,323 | ₩41,511 | ₩40,948 | ₩41,055 | -0.65% | 4만 |
|---|
| 2026.08.31 | ₩41,832 | ₩41,859 | ₩41,417 | ₩41,779 | -0.13% | 6.7만 |
|---|
| 2026.08.28 | ₩42,851 | ₩42,851 | ₩41,779 | ₩41,846 | -2.35% | 7.8만 |
|---|
| 2026.08.27 | ₩42,824 | ₩43,012 | ₩42,663 | ₩42,771 | -0.13% | 6.3만 |
|---|
| 2026.08.26 | ₩43,025 | ₩43,226 | ₩42,650 | ₩42,784 | -0.56% | 2.4만 |
|---|
| 2026.08.25 | ₩42,355 | ₩42,998 | ₩42,355 | ₩42,945 | +1.39% | 7.7만 |
|---|
| 2026.08.24 | ₩42,355 | ₩42,355 | ₩41,618 | ₩42,154 | -0.47% | 92만 |
|---|
| 2026.08.21 | ₩42,690 | ₩42,945 | ₩42,301 | ₩42,462 | -0.53% | 100.2만 |
|---|
| 2026.08.20 | ₩42,449 | ₩42,583 | ₩42,368 | ₩42,435 | -0.03% | 2.5만 |
|---|
| 2026.08.19 | ₩42,757 | ₩42,757 | ₩41,980 | ₩42,516 | -0.56% | 5.1만 |
|---|
| 2026.08.18 | ₩43,106 | ₩43,213 | ₩42,449 | ₩42,449 | -1.52% | 4.8만 |
|---|
| 2026.08.17 | ₩43,628 | ₩43,628 | ₩43,240 | ₩43,309 | -0.73% | 8.5만 |
|---|
| 2026.08.14 | ₩43,548 | ₩43,856 | ₩43,548 | ₩43,655 | +0.25% | 5.2만 |
|---|
| 2026.08.13 | ₩43,119 | ₩43,521 | ₩43,092 | ₩43,414 | +0.68% | 3.3만 |
|---|
| 2026.08.12 | ₩42,797 | ₩43,158 | ₩42,771 | ₩43,060 | +0.61% | 5.2만 |
|---|
| 2026.08.11 | ₩42,422 | ₩42,690 | ₩42,422 | ₩42,481 | +0.14% | 5.5만 |
|---|
| 2026.08.10 | ₩42,489 | ₩42,489 | ₩42,087 | ₩42,161 | -0.77% | 7.3만 |
|---|
| 2026.08.07 | ₩42,449 | ₩42,926 | ₩42,395 | ₩42,610 | +0.38% | 2.3만 |
|---|
| 2026.08.06 | ₩42,382 | ₩42,426 | ₩42,100 | ₩42,206 | -0.41% | 4만 |
|---|
| 2026.08.05 | ₩42,824 | ₩42,824 | ₩41,647 | ₩42,261 | -1.31% | 19.2만 |
|---|
| 2026.08.04 | ₩42,074 | ₩42,838 | ₩41,819 | ₩42,797 | +1.72% | 8.5만 |
|---|
| 2026.08.03 | ₩41,403 | ₩41,980 | ₩40,974 | ₩41,819 | +1.00% | 8.9만 |
|---|
| 2026.07.31 | ₩41,993 | ₩42,047 | ₩41,243 | ₩41,377 | -1.47% | 3.5만 |
|---|
| 2026.07.30 | ₩41,738 | ₩41,980 | ₩41,578 | ₩41,819 | +0.19% | 9.7만 |
|---|
| 2026.07.29 | ₩41,390 | ₩41,537 | ₩40,519 | ₩40,948 | -1.07% | 15.7만 |
|---|
| 2026.07.28 | ₩41,752 | ₩42,094 | ₩41,444 | ₩41,470 | -0.67% | 6.4만 |
|---|
| 2026.07.27 | ₩42,355 | ₩42,355 | ₩41,564 | ₩41,779 | -1.36% | 6.4만 |
|---|
| 2026.07.24 | ₩41,806 | ₩42,945 | ₩41,806 | ₩42,181 | +0.90% | 4.2만 |
|---|
| 2026.07.23 | ₩41,176 | ₩41,638 | ₩41,149 | ₩41,292 | +0.28% | 3.7만 |
|---|
| 2026.07.22 | ₩41,256 | ₩41,517 | ₩41,243 | ₩41,350 | +0.23% | 3만 |
|---|
| 2026.07.21 | ₩40,787 | ₩41,269 | ₩40,787 | ₩41,068 | +0.69% | 5.3만 |
|---|
| 2026.07.20 | ₩40,747 | ₩40,946 | ₩40,572 | ₩40,626 | -0.30% | 3만 |
|---|
| 2026.07.17 | ₩40,465 | ₩40,881 | ₩40,224 | ₩40,680 | +0.53% | 9.6만 |
|---|
| 2026.07.16 | ₩41,216 | ₩41,216 | ₩40,579 | ₩40,639 | -1.40% | 6만 |
|---|
| 2026.07.15 | ₩41,417 | ₩41,765 | ₩40,840 | ₩41,377 | -0.10% | 5.5만 |
|---|
| 2026.07.14 | ₩41,658 | ₩41,704 | ₩41,082 | ₩41,363 | -0.71% | 5.3만 |
|---|
| 2026.07.13 | ₩41,993 | ₩42,114 | ₩41,417 | ₩41,511 | -1.15% | 4만 |
|---|
| 2026.07.10 | ₩41,873 | ₩42,288 | ₩41,725 | ₩42,127 | +0.61% | 6.4만 |
|---|
| 2026.07.09 | ₩41,578 | ₩41,919 | ₩41,470 | ₩41,685 | +0.26% | 8.6만 |
|---|
| 2026.07.08 | ₩41,122 | ₩41,551 | ₩41,042 | ₩41,269 | +0.36% | 8.5만 |
|---|
| 2026.07.07 | ₩41,524 | ₩41,631 | ₩41,135 | ₩41,403 | -0.29% | 13.9만 |
|---|
| 2026.07.06 | ₩41,806 | ₩41,812 | ₩41,336 | ₩41,591 | -0.51% | 5.5만 |
|---|
| 2026.07.02 | ₩42,435 | ₩42,797 | ₩41,390 | ₩41,725 | -1.67% | 17.4만 |
|---|
| 2026.07.01 | ₩42,382 | ₩42,784 | ₩42,020 | ₩42,248 | -0.32% | 5.9만 |
|---|
| 2026.06.30 | ₩42,998 | ₩43,025 | ₩42,355 | ₩42,583 | -0.97% | 16.9만 |
|---|
| 2026.06.29 | ₩44,030 | ₩44,198 | ₩43,106 | ₩43,535 | -1.13% | 16.8만 |
|---|
| 2026.06.26 | ₩43,266 | ₩43,783 | ₩43,266 | ₩43,695 | +0.99% | 4.3만 |
|---|
| 2026.06.25 | ₩44,473 | ₩44,540 | ₩43,159 | ₩43,561 | -2.05% | 5.4만 |
|---|
| 2026.06.24 | ₩45,130 | ₩45,130 | ₩43,963 | ₩44,124 | -2.23% | 10만 |
|---|
| 2026.06.23 | ₩44,634 | ₩45,270 | ₩44,553 | ₩44,862 | +0.51% | 7.6만 |
|---|
| 2026.06.22 | ₩44,781 | ₩45,438 | ₩44,781 | ₩45,317 | +1.20% | 13.1만 |
|---|
| 2026.06.18 | ₩45,371 | ₩45,408 | ₩44,727 | ₩44,955 | -0.92% | 3.7만 |
|---|
| 2026.06.17 | ₩45,371 | ₩45,693 | ₩44,969 | ₩45,036 | -0.74% | 3.4만 |
|---|
| 2026.06.16 | ₩45,344 | ₩45,686 | ₩45,344 | ₩45,478 | +0.30% | 3.8만 |
|---|
| 2026.06.15 | ₩45,585 | ₩45,880 | ₩45,183 | ₩45,304 | -0.62% | 6.4만 |
|---|
| 2026.06.12 | ₩45,063 | ₩45,351 | ₩44,929 | ₩45,116 | +0.12% | 4.4만 |
|---|
| 2026.06.11 | ₩44,299 | ₩44,996 | ₩44,084 | ₩44,929 | +1.42% | 5만 |
|---|
| 2026.06.10 | ₩44,862 | ₩44,955 | ₩44,245 | ₩44,352 | -1.14% | 4.8만 |
|---|
| 2026.06.09 | ₩45,290 | ₩45,451 | ₩44,587 | ₩44,982 | -0.68% | 8.2만 |
|---|
| 2026.06.08 | ₩45,706 | ₩45,706 | ₩44,848 | ₩44,915 | -1.73% | 16.9만 |
|---|
| 2026.06.05 | ₩46,269 | ₩46,269 | ₩45,317 | ₩45,317 | -2.06% | 5.5만 |
|---|
| 2026.06.04 | ₩45,760 | ₩46,698 | ₩45,545 | ₩46,698 | +2.05% | 6.8만 |
|---|
| 2026.06.03 | ₩46,376 | ₩46,631 | ₩45,652 | ₩45,652 | -1.56% | 5.4만 |
|---|
| 2026.06.02 | ₩45,974 | ₩46,632 | ₩45,961 | ₩46,483 | +1.11% | 14.2만 |
|---|
| 2026.06.01 | ₩46,054 | ₩46,254 | ₩45,894 | ₩46,054 | 0.00% | 5.5만 |
|---|
| 2026.05.29 | ₩46,524 | ₩46,577 | ₩46,175 | ₩46,550 | +0.06% | 11.1만 |
|---|
| 2026.05.28 | ₩46,269 | ₩46,910 | ₩46,068 | ₩46,684 | +0.90% | 6.1만 |
|---|
| 2026.05.27 | ₩46,617 | ₩46,698 | ₩46,313 | ₩46,390 | -0.49% | 12.8만 |
|---|
| 2026.05.26 | ₩46,564 | ₩46,792 | ₩46,490 | ₩46,671 | +0.23% | 9.7만 |
|---|
| 2026.05.22 | ₩46,229 | ₩46,322 | ₩45,907 | ₩46,041 | -0.41% | 3.6만 |
|---|
| 2026.05.21 | ₩45,666 | ₩46,148 | ₩45,465 | ₩46,068 | +0.88% | 5.1만 |
|---|
| 2026.05.20 | ₩45,183 | ₩45,639 | ₩44,915 | ₩45,599 | +0.92% | 12.5만 |
|---|
| 2026.05.19 | ₩45,143 | ₩45,304 | ₩44,808 | ₩45,063 | -0.18% | 11.1만 |
|---|
| 2026.05.18 | ₩45,277 | ₩45,357 | ₩44,768 | ₩45,290 | +0.03% | 9.6만 |
|---|
| 2026.05.15 | ₩45,626 | ₩45,626 | ₩45,022 | ₩45,170 | -1.00% | 7.5만 |
|---|
| 2026.05.14 | ₩46,644 | ₩46,711 | ₩46,269 | ₩46,349 | -0.63% | 5.5만 |
|---|
| 2026.05.13 | ₩46,792 | ₩46,792 | ₩46,095 | ₩46,537 | -0.54% | 7.2만 |
|---|
| 2026.05.12 | ₩46,993 | ₩47,060 | ₩46,423 | ₩46,885 | -0.23% | 7.9만 |
|---|
| 2026.05.11 | ₩47,033 | ₩47,722 | ₩46,912 | ₩47,395 | +0.77% | 13만 |
|---|
| 2026.05.08 | ₩47,314 | ₩47,314 | ₩46,825 | ₩46,872 | -0.93% | 10.6만 |
|---|
| 2026.05.07 | ₩47,985 | ₩47,985 | ₩46,966 | ₩46,993 | -2.07% | 20.6만 |
|---|
| 2026.05.06 | ₩47,448 | ₩47,998 | ₩47,234 | ₩47,904 | +0.96% | 7.3만 |
|---|
| 2026.05.05 | ₩47,221 | ₩47,221 | ₩46,671 | ₩46,885 | -0.71% | 6.6만 |
|---|
| 2026.05.04 | ₩47,046 | ₩47,254 | ₩46,778 | ₩46,939 | -0.23% | 6만 |
|---|
| 2026.05.01 | ₩47,408 | ₩47,408 | ₩47,040 | ₩47,247 | -0.34% | 4만 |
|---|
| 2026.04.30 | ₩45,760 | ₩47,341 | ₩45,760 | ₩47,207 | +3.16% | 9.9만 |
|---|
| 2026.04.29 | ₩46,041 | ₩46,108 | ₩45,746 | ₩45,987 | -0.12% | 29.8만 |
|---|
| 2026.04.28 | ₩46,349 | ₩46,349 | ₩45,867 | ₩46,242 | -0.23% | 30.1만 |
|---|
| 2026.04.27 | ₩47,033 | ₩47,033 | ₩46,349 | ₩46,550 | -1.03% | 14만 |
|---|
| 2026.04.24 | ₩47,355 | ₩47,542 | ₩47,019 | ₩47,113 | -0.51% | 4만 |
|---|
| 2026.04.23 | ₩47,046 | ₩47,529 | ₩46,698 | ₩47,247 | +0.43% | 11.6만 |
|---|
| 2026.04.22 | ₩46,591 | ₩47,060 | ₩46,591 | ₩46,885 | +0.63% | 3.8만 |
|---|
| 2026.04.21 | ₩47,167 | ₩47,301 | ₩46,108 | ₩46,108 | -2.24% | 6.4만 |
|---|
| 2026.04.20 | ₩47,086 | ₩47,261 | ₩46,966 | ₩47,207 | +0.26% | 14.2만 |
|---|
| 2026.04.17 | ₩46,899 | ₩47,426 | ₩46,800 | ₩47,328 | +0.91% | 4만 |
|---|
| 2026.04.16 | ₩46,242 | ₩46,591 | ₩46,054 | ₩46,591 | +0.75% | 4.9만 |
|---|
| 2026.04.15 | ₩45,800 | ₩45,934 | ₩45,719 | ₩45,827 | +0.06% | 6.8만 |
|---|
| 2026.04.14 | ₩45,652 | ₩45,847 | ₩45,424 | ₩45,773 | +0.26% | 12.3만 |
|---|
| 2026.04.13 | ₩44,701 | ₩45,438 | ₩44,553 | ₩45,438 | +1.65% | 6만 |
|---|
| 2026.04.10 | ₩44,821 | ₩45,076 | ₩44,748 | ₩44,871 | +0.11% | 7.5만 |
|---|
| 2026.04.09 | ₩44,325 | ₩45,197 | ₩44,245 | ₩44,862 | +1.21% | 33.3만 |
|---|
| 2026.04.08 | ₩44,325 | ₩44,473 | ₩43,992 | ₩44,465 | +0.31% | 6.3만 |
|---|
| 2026.04.07 | ₩43,226 | ₩43,226 | ₩42,623 | ₩43,159 | -0.16% | 8.3만 |
|---|
| 2026.04.06 | ₩42,838 | ₩43,334 | ₩42,824 | ₩43,226 | +0.91% | 6.2만 |
|---|
| 2026.04.02 | ₩41,631 | ₩42,931 | ₩41,631 | ₩42,824 | +2.87% | 3.3만 |
|---|
| 2026.04.01 | ₩42,342 | ₩42,610 | ₩42,174 | ₩42,194 | -0.35% | 2.6만 |
|---|
| 2026.03.31 | ₩41,135 | ₩41,953 | ₩41,001 | ₩41,846 | +1.73% | 5.8만 |
|---|
| 2026.03.30 | ₩41,310 | ₩41,310 | ₩40,458 | ₩40,639 | -1.62% | 8.1만 |
|---|
| 2026.03.27 | ₩40,881 | ₩41,256 | ₩40,718 | ₩40,878 | -0.01% | 5.6만 |
|---|
| 2026.03.26 | ₩41,296 | ₩41,631 | ₩41,001 | ₩41,028 | -0.65% | 3.1만 |
|---|
| 2026.03.25 | ₩42,033 | ₩42,114 | ₩41,658 | ₩41,732 | -0.72% | 10.2만 |
|---|
| 2026.03.24 | ₩41,645 | ₩42,114 | ₩41,551 | ₩41,551 | -0.23% | 8.2만 |
|---|
| 2026.03.23 | ₩42,141 | ₩42,301 | ₩41,591 | ₩41,993 | -0.35% | 6.2만 |
|---|
| 2026.03.20 | ₩42,838 | ₩42,918 | ₩41,403 | ₩41,658 | -2.75% | 4.8만 |
|---|
| 2026.03.19 | ₩42,556 | ₩43,173 | ₩42,368 | ₩43,012 | +1.07% | 4.2만 |
|---|
| 2026.03.18 | ₩43,655 | ₩43,698 | ₩43,132 | ₩43,173 | -1.11% | 4.7만 |
|---|
| 2026.03.17 | ₩43,829 | ₩43,950 | ₩43,674 | ₩43,682 | -0.34% | 6.7만 |
|---|
| 2026.03.16 | ₩43,628 | ₩43,803 | ₩43,434 | ₩43,655 | +0.06% | 6.5만 |
|---|
| 2026.03.13 | ₩43,468 | ₩43,843 | ₩43,112 | ₩43,212 | -0.59% | 3.8만 |
|---|
| 2026.03.12 | ₩43,186 | ₩43,468 | ₩42,985 | ₩43,132 | -0.12% | 4.3만 |
|---|
| 2026.03.11 | ₩43,508 | ₩43,883 | ₩43,401 | ₩43,508 | 0.00% | 9.2만 |
|---|
| 2026.03.10 | ₩43,468 | ₩44,114 | ₩43,468 | ₩43,535 | +0.15% | 45.2만 |
|---|
| 2026.03.09 | ₩42,395 | ₩43,468 | ₩42,154 | ₩43,374 | +2.31% | 9만 |
|---|
| 2026.03.06 | ₩42,851 | ₩43,293 | ₩42,757 | ₩42,918 | +0.16% | 9만 |
|---|
| 2026.03.05 | ₩43,736 | ₩43,736 | ₩42,838 | ₩43,240 | -1.13% | 8.6만 |
|---|
| 2026.03.04 | ₩43,990 | ₩44,366 | ₩43,642 | ₩44,272 | +0.64% | 8.7만 |
|---|
| 2026.03.03 | ₩43,856 | ₩44,258 | ₩43,226 | ₩44,044 | +0.43% | 7.5만 |
|---|
| 2026.03.02 | ₩44,486 | ₩45,183 | ₩44,392 | ₩45,036 | +1.24% | 6.2만 |
|---|
| 2026.02.27 | ₩44,339 | ₩45,096 | ₩44,339 | ₩45,096 | +1.71% | 8.1만 |
|---|
| 2026.02.26 | ₩44,996 | ₩45,009 | ₩44,205 | ₩44,620 | -0.83% | 8.9만 |
|---|
| 2026.02.25 | ₩45,143 | ₩45,304 | ₩44,902 | ₩44,902 | -0.53% | 7.9만 |
|---|
| 2026.02.24 | ₩44,419 | ₩44,888 | ₩44,366 | ₩44,888 | +1.06% | 6.7만 |
|---|
| 2026.02.23 | ₩44,178 | ₩44,387 | ₩44,144 | ₩44,345 | +0.38% | 4.9만 |
|---|
| 2026.02.20 | ₩44,004 | ₩44,674 | ₩43,896 | ₩44,352 | +0.79% | 9.1만 |
|---|
| 2026.02.19 | ₩43,803 | ₩44,057 | ₩43,776 | ₩43,963 | +0.37% | 5.2만 |
|---|
| 2026.02.18 | ₩44,593 | ₩44,620 | ₩43,702 | ₩43,937 | -1.47% | 7.5만 |
|---|
| 2026.02.17 | ₩44,647 | ₩44,768 | ₩44,245 | ₩44,607 | -0.09% | 11.4만 |
|---|
| 2026.02.13 | ₩44,339 | ₩44,768 | ₩44,111 | ₩44,620 | +0.63% | 66.2만 |
|---|
| 2026.02.12 | ₩43,816 | ₩44,634 | ₩43,816 | ₩44,138 | +0.73% | 16.2만 |
|---|
| 2026.02.11 | ₩42,717 | ₩42,871 | ₩42,328 | ₩42,824 | +0.25% | 4.3만 |
|---|
| 2026.02.10 | ₩42,395 | ₩42,663 | ₩42,127 | ₩42,516 | +0.28% | 5.2만 |
|---|
| 2026.02.09 | ₩41,551 | ₩42,368 | ₩41,437 | ₩42,301 | +1.81% | 11.4만 |
|---|
| 2026.02.06 | ₩40,800 | ₩41,685 | ₩40,733 | ₩41,685 | +2.17% | 10.9만 |
|---|
| 2026.02.05 | ₩40,546 | ₩40,599 | ₩40,082 | ₩40,278 | -0.66% | 9.8만 |
|---|
| 2026.02.04 | ₩41,511 | ₩41,511 | ₩40,693 | ₩40,961 | -1.32% | 6.4만 |
|---|
| 2026.02.03 | ₩41,028 | ₩41,162 | ₩40,381 | ₩41,000 | -0.07% | 14.8만 |
|---|
| 2026.02.02 | ₩41,176 | ₩41,390 | ₩40,842 | ₩40,867 | -0.75% | 12.6만 |
|---|
| 2026.01.30 | ₩41,806 | ₩41,901 | ₩40,974 | ₩41,330 | -1.14% | 5.6만 |
|---|
| 2026.01.29 | ₩42,154 | ₩42,221 | ₩41,524 | ₩42,154 | 0.00% | 6.8만 |
|---|
| 2026.01.28 | ₩41,738 | ₩42,114 | ₩41,671 | ₩41,953 | +0.51% | 8.4만 |
|---|
| 2026.01.27 | ₩41,390 | ₩41,806 | ₩41,135 | ₩41,737 | +0.84% | 7.7만 |
|---|
| 2026.01.26 | ₩41,430 | ₩41,685 | ₩41,303 | ₩41,350 | -0.19% | 7.1만 |
|---|
| 2026.01.23 | ₩41,095 | ₩41,403 | ₩40,840 | ₩41,197 | +0.25% | 5.6만 |
|---|
| 2026.01.22 | ₩41,095 | ₩41,390 | ₩40,928 | ₩41,008 | -0.21% | 6만 |
|---|
| 2026.01.21 | ₩41,028 | ₩41,229 | ₩40,479 | ₩41,015 | -0.03% | 7.9만 |
|---|
| 2026.01.20 | ₩41,042 | ₩41,296 | ₩40,525 | ₩40,611 | -1.05% | 16.6만 |
|---|
| 2026.01.16 | ₩41,028 | ₩41,524 | ₩40,948 | ₩41,350 | +0.78% | 9.3만 |
|---|
| 2026.01.15 | ₩40,948 | ₩41,249 | ₩40,827 | ₩40,995 | +0.11% | 207.8만 |
|---|
| 2026.01.14 | ₩40,385 | ₩40,651 | ₩40,371 | ₩40,645 | +0.64% | 8.9만 |
|---|
| 2026.01.13 | ₩40,130 | ₩40,398 | ₩39,902 | ₩40,358 | +0.57% | 4.6만 |
|---|
| 2026.01.12 | ₩39,875 | ₩40,236 | ₩39,693 | ₩40,085 | +0.52% | 7.5만 |
|---|
| 2026.01.09 | ₩39,379 | ₩39,822 | ₩39,379 | ₩39,701 | +0.82% | 5.2만 |
|---|
| 2026.01.08 | ₩38,991 | ₩39,272 | ₩38,991 | ₩39,125 | +0.34% | 6만 |
|---|
| 2026.01.07 | ₩39,755 | ₩39,847 | ₩39,165 | ₩39,165 | -1.48% | 4.5만 |
|---|
| 2026.01.06 | ₩39,379 | ₩39,701 | ₩39,379 | ₩39,648 | +0.68% | 15.8만 |
|---|
| 2026.01.05 | ₩39,058 | ₩39,473 | ₩38,723 | ₩39,393 | +0.86% | 10.1만 |
|---|
| 2026.01.02 | ₩38,642 | ₩38,964 | ₩38,441 | ₩38,897 | +0.66% | 5.5만 |
|---|
| 2025.12.31 | ₩38,589 | ₩38,589 | ₩38,358 | ₩38,388 | -0.52% | 9.5만 |
|---|
| 2025.12.30 | ₩38,522 | ₩38,629 | ₩38,472 | ₩38,629 | +0.28% | 9.4만 |
|---|
| 2025.12.29 | ₩38,977 | ₩39,299 | ₩38,977 | ₩39,125 | +0.38% | 8.6만 |
|---|
| 2025.12.26 | ₩38,977 | ₩39,098 | ₩38,910 | ₩39,065 | +0.22% | 7만 |
|---|
| 2025.12.24 | ₩38,937 | ₩39,044 | ₩38,884 | ₩39,038 | +0.26% | 1.7만 |
|---|
| 2025.12.23 | ₩38,723 | ₩38,937 | ₩38,642 | ₩38,937 | +0.55% | 19.7만 |
|---|
| 2025.12.22 | ₩38,562 | ₩38,909 | ₩38,455 | ₩38,817 | +0.66% | 8.9만 |
|---|
| 2025.12.19 | ₩38,200 | ₩38,642 | ₩38,200 | ₩38,441 | +0.63% | 8.1만 |
|---|
| 2025.12.18 | ₩38,642 | ₩38,803 | ₩38,133 | ₩38,247 | -1.02% | 20만 |
|---|
| 2025.12.17 | ₩38,843 | ₩39,018 | ₩38,401 | ₩38,502 | -0.88% | 8.1만 |
|---|
| 2025.12.16 | ₩39,272 | ₩39,353 | ₩38,790 | ₩38,897 | -0.96% | 8.1만 |
|---|
| 2025.12.15 | ₩39,567 | ₩39,567 | ₩39,165 | ₩39,339 | -0.58% | 7.2만 |
|---|
| 2025.12.12 | ₩40,036 | ₩40,117 | ₩39,004 | ₩39,420 | -1.54% | 8.1만 |
|---|
| 2025.12.11 | ₩39,567 | ₩39,969 | ₩39,487 | ₩39,969 | +1.02% | 4.2만 |
|---|
| 2025.12.10 | ₩39,648 | ₩39,849 | ₩39,447 | ₩39,581 | -0.17% | 6.3만 |
|---|
| 2025.12.09 | ₩39,782 | ₩39,916 | ₩39,634 | ₩39,682 | -0.25% | 5.9만 |
|---|
| 2025.12.08 | ₩39,674 | ₩39,829 | ₩39,447 | ₩39,788 | +0.29% | 6.1만 |
|---|
| 2025.12.05 | ₩38,870 | ₩39,802 | ₩38,870 | ₩39,607 | +1.90% | 16.4만 |
|---|
| 2025.12.04 | ₩38,696 | ₩38,924 | ₩38,548 | ₩38,857 | +0.42% | 65.3만 |
|---|
| 2025.12.03 | ₩38,455 | ₩38,709 | ₩38,322 | ₩38,669 | +0.56% | 10.9만 |
|---|
| 2025.12.02 | ₩38,642 | ₩38,642 | ₩38,347 | ₩38,451 | -0.50% | 9.3만 |
|---|
| 2025.12.01 | ₩38,977 | ₩38,977 | ₩38,582 | ₩38,615 | -0.93% | 5.9만 |
|---|
| 2025.11.28 | ₩39,058 | ₩39,393 | ₩39,058 | ₩39,279 | +0.57% | 3.5만 |
|---|
| 2025.11.26 | ₩38,817 | ₩39,272 | ₩38,817 | ₩39,097 | +0.72% | 7.4만 |
|---|
| 2025.11.25 | ₩38,924 | ₩38,957 | ₩38,674 | ₩38,817 | -0.28% | 20.6만 |
|---|
| 2025.11.24 | ₩38,535 | ₩38,843 | ₩38,322 | ₩38,843 | +0.80% | 6.9만 |
|---|
| 2025.11.21 | ₩38,495 | ₩38,843 | ₩38,126 | ₩38,522 | +0.07% | 31만 |
|---|
| 2025.11.20 | ₩39,031 | ₩39,165 | ₩38,240 | ₩38,280 | -1.92% | 8.2만 |
|---|
| 2025.11.19 | ₩38,750 | ₩38,843 | ₩38,160 | ₩38,562 | -0.48% | 6.9만 |
|---|
| 2025.11.18 | ₩38,642 | ₩38,960 | ₩38,481 | ₩38,790 | +0.38% | 4만 |
|---|
| 2025.11.17 | ₩39,232 | ₩39,312 | ₩38,709 | ₩38,817 | -1.06% | 7.9만 |
|---|
| 2025.11.14 | ₩39,018 | ₩39,280 | ₩38,884 | ₩39,205 | +0.48% | 6.9만 |
|---|
| 2025.11.13 | ₩40,103 | ₩40,103 | ₩39,098 | ₩39,165 | -2.34% | 11.1만 |
|---|
| 2025.11.12 | ₩40,814 | ₩40,814 | ₩40,291 | ₩40,296 | -1.27% | 4.3만 |
|---|
| 2025.11.11 | ₩40,974 | ₩41,068 | ₩40,814 | ₩40,961 | -0.03% | 12.1만 |
|---|
| 2025.11.10 | ₩40,867 | ₩41,202 | ₩40,773 | ₩41,027 | +0.39% | 7.9만 |
|---|
| 2025.11.07 | ₩40,639 | ₩40,867 | ₩40,398 | ₩40,827 | +0.46% | 23.2만 |
|---|
| 2025.11.06 | ₩41,189 | ₩41,189 | ₩40,814 | ₩40,814 | -0.91% | 4.7만 |
|---|
| 2025.11.05 | ₩41,296 | ₩41,323 | ₩41,015 | ₩41,162 | -0.32% | 16.2만 |
|---|
| 2025.11.04 | ₩41,430 | ₩41,725 | ₩41,310 | ₩41,318 | -0.27% | 3.6만 |
|---|
| 2025.11.03 | ₩41,698 | ₩41,698 | ₩41,162 | ₩41,532 | -0.40% | 2.6만 |
|---|
| 2025.10.31 | ₩41,350 | ₩41,846 | ₩41,350 | ₩41,785 | +1.05% | 5.5만 |
|---|
| 2025.10.30 | ₩41,350 | ₩42,154 | ₩41,350 | ₩41,690 | +0.82% | 7.4만 |
|---|
| 2025.10.29 | ₩42,194 | ₩42,315 | ₩41,574 | ₩41,599 | -1.41% | 3.9만 |
|---|
| 2025.10.28 | ₩42,771 | ₩42,771 | ₩42,100 | ₩42,218 | -1.29% | 2.7만 |
|---|
| 2025.10.27 | ₩43,092 | ₩43,193 | ₩42,931 | ₩43,059 | -0.08% | 4.6만 |
|---|
| 2025.10.24 | ₩42,824 | ₩43,186 | ₩42,824 | ₩42,945 | +0.28% | 3.1만 |
|---|
| 2025.10.23 | ₩42,395 | ₩42,677 | ₩42,127 | ₩42,623 | +0.54% | 2.8만 |
|---|
| 2025.10.22 | ₩42,261 | ₩42,328 | ₩42,033 | ₩42,232 | -0.07% | 3.1만 |
|---|
| 2025.10.21 | ₩42,449 | ₩42,570 | ₩42,060 | ₩42,409 | -0.09% | 9.6만 |
|---|
| 2025.10.20 | ₩42,409 | ₩42,543 | ₩42,295 | ₩42,531 | +0.29% | 4만 |
|---|
| 2025.10.17 | ₩42,181 | ₩42,255 | ₩41,878 | ₩42,221 | +0.10% | 4.6만 |
|---|
| 2025.10.16 | ₩42,596 | ₩42,741 | ₩42,312 | ₩42,327 | -0.63% | 3.9만 |
|---|
| 2025.10.15 | ₩42,208 | ₩42,663 | ₩42,167 | ₩42,516 | +0.73% | 4.6만 |
|---|
| 2025.10.14 | ₩41,484 | ₩42,251 | ₩41,430 | ₩42,114 | +1.52% | 5.7만 |
|---|
| 2025.10.13 | ₩41,497 | ₩41,773 | ₩41,470 | ₩41,635 | +0.33% | 3.6만 |
|---|
| 2025.10.10 | ₩42,355 | ₩42,355 | ₩41,296 | ₩41,417 | -2.22% | 5.5만 |
|---|