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 | ₩38,778 | ₩39,140 | ₩38,617 | ₩39,140 | +0.93% | 8.2만 |
| 2026.10.08 | ₩38,348 | ₩38,348 | ₩37,490 | ₩37,906 | -1.15% | 24.6만 |
| 2026.10.07 | ₩38,710 | ₩38,764 | ₩38,379 | ₩38,523 | -0.49% | 11.9만 |
| 2026.10.06 | ₩38,362 | ₩39,120 | ₩38,362 | ₩38,925 | +1.47% | 6만 |
| 2026.10.05 | ₩38,000 | ₩38,154 | ₩37,745 | ₩38,107 | +0.28% | 5만 |
| 2026.10.02 | ₩38,107 | ₩38,348 | ₩37,906 | ₩37,933 | -0.46% | 6.8만 |
| 2026.10.01 | ₩38,026 | ₩38,026 | ₩37,476 | ₩37,785 | -0.63% | 11.2만 |
| 2026.09.30 | ₩38,402 | ₩38,402 | ₩37,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,000 |
| -1.05% |
| 8.8만 |
| 2026.09.29 | ₩38,429 | ₩38,476 | ₩38,000 | ₩38,254 | -0.45% | 86만 |
|---|
| 2026.09.28 | ₩38,710 | ₩38,878 | ₩38,362 | ₩38,429 | -0.73% | 4만 |
|---|
| 2026.09.25 | ₩39,207 | ₩39,260 | ₩38,838 | ₩38,894 | -0.80% | 6.2만 |
|---|
| 2026.09.24 | ₩39,354 | ₩39,385 | ₩38,979 | ₩39,116 | -0.61% | 3.5만 |
|---|
| 2026.09.23 | ₩40,280 | ₩40,280 | ₩39,589 | ₩39,590 | -1.71% | 3.6만 |
|---|
| 2026.09.22 | ₩40,401 | ₩40,682 | ₩40,240 | ₩40,481 | +0.20% | 3.9만 |
|---|
| 2026.09.21 | ₩39,945 | ₩40,494 | ₩39,945 | ₩40,414 | +1.18% | 4.6만 |
|---|
| 2026.09.18 | ₩39,864 | ₩39,864 | ₩39,463 | ₩39,649 | -0.54% | 4.4만 |
|---|
| 2026.09.17 | ₩39,877 | ₩40,119 | ₩39,730 | ₩39,985 | +0.27% | 22.4만 |
|---|
| 2026.09.16 | ₩39,569 | ₩39,945 | ₩39,260 | ₩39,435 | -0.34% | 7.7만 |
|---|
| 2026.09.15 | ₩39,408 | ₩39,542 | ₩39,153 | ₩39,462 | +0.14% | 5.4만 |
|---|
| 2026.09.14 | ₩40,052 | ₩40,146 | ₩39,395 | ₩39,408 | -1.61% | 8만 |
|---|
| 2026.09.11 | ₩40,696 | ₩40,863 | ₩40,622 | ₩40,659 | -0.09% | 3.7만 |
|---|
| 2026.09.10 | ₩40,883 | ₩40,964 | ₩40,226 | ₩40,280 | -1.48% | 6.2만 |
|---|
| 2026.09.09 | ₩41,447 | ₩41,467 | ₩41,138 | ₩41,205 | -0.58% | 2.7만 |
|---|
| 2026.09.08 | ₩41,098 | ₩41,889 | ₩41,098 | ₩41,487 | +0.95% | 5.1만 |
|---|
| 2026.09.04 | ₩40,830 | ₩41,152 | ₩40,830 | ₩41,018 | +0.46% | 6만 |
|---|
| 2026.09.03 | ₩40,360 | ₩40,942 | ₩40,360 | ₩40,889 | +1.31% | 4.3만 |
|---|
| 2026.09.02 | ₩41,165 | ₩41,165 | ₩40,588 | ₩40,964 | -0.49% | 3.8만 |
|---|
| 2026.09.01 | ₩41,353 | ₩41,541 | ₩40,977 | ₩41,085 | -0.65% | 4만 |
|---|
| 2026.08.31 | ₩41,863 | ₩41,889 | ₩41,447 | ₩41,809 | -0.13% | 6.7만 |
|---|
| 2026.08.28 | ₩42,882 | ₩42,882 | ₩41,809 | ₩41,876 | -2.35% | 7.8만 |
|---|
| 2026.08.27 | ₩42,855 | ₩43,043 | ₩42,694 | ₩42,802 | -0.13% | 6.3만 |
|---|
| 2026.08.26 | ₩43,056 | ₩43,258 | ₩42,681 | ₩42,815 | -0.56% | 2.4만 |
|---|
| 2026.08.25 | ₩42,386 | ₩43,030 | ₩42,386 | ₩42,976 | +1.39% | 7.7만 |
|---|
| 2026.08.24 | ₩42,386 | ₩42,386 | ₩41,648 | ₩42,185 | -0.47% | 92만 |
|---|
| 2026.08.21 | ₩42,721 | ₩42,976 | ₩42,332 | ₩42,493 | -0.53% | 100.2만 |
|---|
| 2026.08.20 | ₩42,480 | ₩42,614 | ₩42,399 | ₩42,466 | -0.03% | 2.5만 |
|---|
| 2026.08.19 | ₩42,788 | ₩42,788 | ₩42,010 | ₩42,547 | -0.56% | 5.1만 |
|---|
| 2026.08.18 | ₩43,137 | ₩43,244 | ₩42,480 | ₩42,480 | -1.52% | 4.8만 |
|---|
| 2026.08.17 | ₩43,660 | ₩43,660 | ₩43,271 | ₩43,341 | -0.73% | 8.5만 |
|---|
| 2026.08.14 | ₩43,579 | ₩43,888 | ₩43,579 | ₩43,687 | +0.25% | 5.2만 |
|---|
| 2026.08.13 | ₩43,150 | ₩43,553 | ₩43,123 | ₩43,445 | +0.68% | 3.3만 |
|---|
| 2026.08.12 | ₩42,828 | ₩43,189 | ₩42,802 | ₩43,091 | +0.61% | 5.2만 |
|---|
| 2026.08.11 | ₩42,453 | ₩42,721 | ₩42,453 | ₩42,512 | +0.14% | 5.5만 |
|---|
| 2026.08.10 | ₩42,520 | ₩42,520 | ₩42,117 | ₩42,191 | -0.77% | 7.3만 |
|---|
| 2026.08.07 | ₩42,480 | ₩42,957 | ₩42,426 | ₩42,641 | +0.38% | 2.3만 |
|---|
| 2026.08.06 | ₩42,413 | ₩42,457 | ₩42,131 | ₩42,237 | -0.41% | 4만 |
|---|
| 2026.08.05 | ₩42,855 | ₩42,855 | ₩41,677 | ₩42,292 | -1.31% | 19.2만 |
|---|
| 2026.08.04 | ₩42,104 | ₩42,869 | ₩41,849 | ₩42,828 | +1.72% | 8.5만 |
|---|
| 2026.08.03 | ₩41,433 | ₩42,010 | ₩41,004 | ₩41,849 | +1.00% | 8.9만 |
|---|
| 2026.07.31 | ₩42,024 | ₩42,077 | ₩41,272 | ₩41,407 | -1.47% | 3.5만 |
|---|
| 2026.07.30 | ₩41,769 | ₩42,010 | ₩41,608 | ₩41,849 | +0.19% | 9.7만 |
|---|
| 2026.07.29 | ₩41,420 | ₩41,568 | ₩40,548 | ₩40,977 | -1.07% | 15.7만 |
|---|
| 2026.07.28 | ₩41,782 | ₩42,124 | ₩41,474 | ₩41,500 | -0.67% | 6.4만 |
|---|
| 2026.07.27 | ₩42,386 | ₩42,386 | ₩41,594 | ₩41,809 | -1.36% | 6.4만 |
|---|
| 2026.07.24 | ₩41,836 | ₩42,976 | ₩41,836 | ₩42,211 | +0.90% | 4.2만 |
|---|
| 2026.07.23 | ₩41,205 | ₩41,668 | ₩41,179 | ₩41,322 | +0.28% | 3.7만 |
|---|
| 2026.07.22 | ₩41,286 | ₩41,547 | ₩41,272 | ₩41,380 | +0.23% | 3만 |
|---|
| 2026.07.21 | ₩40,816 | ₩41,299 | ₩40,816 | ₩41,098 | +0.69% | 5.3만 |
|---|
| 2026.07.20 | ₩40,776 | ₩40,976 | ₩40,602 | ₩40,655 | -0.30% | 3만 |
|---|
| 2026.07.17 | ₩40,494 | ₩40,910 | ₩40,253 | ₩40,709 | +0.53% | 9.6만 |
|---|
| 2026.07.16 | ₩41,246 | ₩41,246 | ₩40,608 | ₩40,669 | -1.40% | 6만 |
|---|
| 2026.07.15 | ₩41,447 | ₩41,796 | ₩40,870 | ₩41,407 | -0.10% | 5.5만 |
|---|
| 2026.07.14 | ₩41,688 | ₩41,734 | ₩41,111 | ₩41,393 | -0.71% | 5.3만 |
|---|
| 2026.07.13 | ₩42,024 | ₩42,144 | ₩41,447 | ₩41,541 | -1.15% | 4만 |
|---|
| 2026.07.10 | ₩41,903 | ₩42,319 | ₩41,755 | ₩42,158 | +0.61% | 6.4만 |
|---|
| 2026.07.09 | ₩41,608 | ₩41,950 | ₩41,500 | ₩41,715 | +0.26% | 8.6만 |
|---|
| 2026.07.08 | ₩41,152 | ₩41,581 | ₩41,071 | ₩41,299 | +0.36% | 8.5만 |
|---|
| 2026.07.07 | ₩41,554 | ₩41,661 | ₩41,165 | ₩41,433 | -0.29% | 13.9만 |
|---|
| 2026.07.06 | ₩41,836 | ₩41,842 | ₩41,366 | ₩41,621 | -0.51% | 5.5만 |
|---|
| 2026.07.02 | ₩42,466 | ₩42,828 | ₩41,420 | ₩41,755 | -1.67% | 17.4만 |
|---|
| 2026.07.01 | ₩42,413 | ₩42,815 | ₩42,050 | ₩42,278 | -0.32% | 5.9만 |
|---|
| 2026.06.30 | ₩43,030 | ₩43,056 | ₩42,386 | ₩42,614 | -0.97% | 16.9만 |
|---|
| 2026.06.29 | ₩44,062 | ₩44,230 | ₩43,137 | ₩43,566 | -1.13% | 16.8만 |
|---|
| 2026.06.26 | ₩43,298 | ₩43,814 | ₩43,298 | ₩43,727 | +0.99% | 4.3만 |
|---|
| 2026.06.25 | ₩44,505 | ₩44,572 | ₩43,191 | ₩43,593 | -2.05% | 5.4만 |
|---|
| 2026.06.24 | ₩45,162 | ₩45,162 | ₩43,995 | ₩44,156 | -2.23% | 10만 |
|---|
| 2026.06.23 | ₩44,666 | ₩45,303 | ₩44,585 | ₩44,894 | +0.51% | 7.6만 |
|---|
| 2026.06.22 | ₩44,814 | ₩45,471 | ₩44,814 | ₩45,350 | +1.20% | 13.1만 |
|---|
| 2026.06.18 | ₩45,404 | ₩45,441 | ₩44,760 | ₩44,988 | -0.92% | 3.7만 |
|---|
| 2026.06.17 | ₩45,404 | ₩45,726 | ₩45,001 | ₩45,068 | -0.74% | 3.4만 |
|---|
| 2026.06.16 | ₩45,377 | ₩45,719 | ₩45,377 | ₩45,511 | +0.30% | 3.8만 |
|---|
| 2026.06.15 | ₩45,618 | ₩45,913 | ₩45,216 | ₩45,337 | -0.62% | 6.4만 |
|---|
| 2026.06.12 | ₩45,095 | ₩45,384 | ₩44,961 | ₩45,149 | +0.12% | 4.4만 |
|---|
| 2026.06.11 | ₩44,331 | ₩45,028 | ₩44,116 | ₩44,961 | +1.42% | 5만 |
|---|
| 2026.06.10 | ₩44,894 | ₩44,988 | ₩44,277 | ₩44,384 | -1.14% | 4.8만 |
|---|
| 2026.06.09 | ₩45,323 | ₩45,484 | ₩44,619 | ₩45,015 | -0.68% | 8.2만 |
|---|
| 2026.06.08 | ₩45,739 | ₩45,739 | ₩44,881 | ₩44,948 | -1.73% | 16.9만 |
|---|
| 2026.06.05 | ₩46,302 | ₩46,302 | ₩45,350 | ₩45,350 | -2.06% | 5.5만 |
|---|
| 2026.06.04 | ₩45,793 | ₩46,732 | ₩45,578 | ₩46,732 | +2.05% | 6.8만 |
|---|
| 2026.06.03 | ₩46,410 | ₩46,665 | ₩45,685 | ₩45,685 | -1.56% | 5.4만 |
|---|
| 2026.06.02 | ₩46,007 | ₩46,666 | ₩45,994 | ₩46,517 | +1.11% | 14.2만 |
|---|
| 2026.06.01 | ₩46,088 | ₩46,288 | ₩45,927 | ₩46,088 | 0.00% | 5.5만 |
|---|
| 2026.05.29 | ₩46,557 | ₩46,611 | ₩46,208 | ₩46,584 | +0.06% | 11.1만 |
|---|
| 2026.05.28 | ₩46,302 | ₩46,944 | ₩46,101 | ₩46,718 | +0.90% | 6.1만 |
|---|
| 2026.05.27 | ₩46,651 | ₩46,732 | ₩46,347 | ₩46,423 | -0.49% | 12.8만 |
|---|
| 2026.05.26 | ₩46,597 | ₩46,825 | ₩46,524 | ₩46,705 | +0.23% | 9.7만 |
|---|
| 2026.05.22 | ₩46,262 | ₩46,356 | ₩45,940 | ₩46,074 | -0.41% | 3.6만 |
|---|
| 2026.05.21 | ₩45,699 | ₩46,182 | ₩45,498 | ₩46,101 | +0.88% | 5.1만 |
|---|
| 2026.05.20 | ₩45,216 | ₩45,672 | ₩44,948 | ₩45,632 | +0.92% | 12.5만 |
|---|
| 2026.05.19 | ₩45,176 | ₩45,337 | ₩44,840 | ₩45,095 | -0.18% | 11.1만 |
|---|
| 2026.05.18 | ₩45,310 | ₩45,390 | ₩44,800 | ₩45,323 | +0.03% | 9.6만 |
|---|
| 2026.05.15 | ₩45,659 | ₩45,659 | ₩45,055 | ₩45,202 | -1.00% | 7.5만 |
|---|
| 2026.05.14 | ₩46,678 | ₩46,745 | ₩46,302 | ₩46,383 | -0.63% | 5.5만 |
|---|
| 2026.05.13 | ₩46,825 | ₩46,825 | ₩46,128 | ₩46,571 | -0.54% | 7.2만 |
|---|
| 2026.05.12 | ₩47,027 | ₩47,094 | ₩46,457 | ₩46,919 | -0.23% | 7.9만 |
|---|
| 2026.05.11 | ₩47,067 | ₩47,756 | ₩46,946 | ₩47,429 | +0.77% | 13만 |
|---|
| 2026.05.08 | ₩47,349 | ₩47,349 | ₩46,859 | ₩46,906 | -0.93% | 10.6만 |
|---|
| 2026.05.07 | ₩48,019 | ₩48,019 | ₩47,000 | ₩47,027 | -2.07% | 20.6만 |
|---|
| 2026.05.06 | ₩47,483 | ₩48,033 | ₩47,268 | ₩47,939 | +0.96% | 7.3만 |
|---|
| 2026.05.05 | ₩47,255 | ₩47,255 | ₩46,705 | ₩46,919 | -0.71% | 6.6만 |
|---|
| 2026.05.04 | ₩47,080 | ₩47,288 | ₩46,812 | ₩46,973 | -0.23% | 6만 |
|---|
| 2026.05.01 | ₩47,442 | ₩47,442 | ₩47,074 | ₩47,282 | -0.34% | 4만 |
|---|
| 2026.04.30 | ₩45,793 | ₩47,375 | ₩45,793 | ₩47,241 | +3.16% | 9.9만 |
|---|
| 2026.04.29 | ₩46,074 | ₩46,141 | ₩45,779 | ₩46,021 | -0.12% | 29.8만 |
|---|
| 2026.04.28 | ₩46,383 | ₩46,383 | ₩45,900 | ₩46,276 | -0.23% | 30.1만 |
|---|
| 2026.04.27 | ₩47,067 | ₩47,067 | ₩46,383 | ₩46,584 | -1.03% | 14만 |
|---|
| 2026.04.24 | ₩47,389 | ₩47,577 | ₩47,054 | ₩47,147 | -0.51% | 4만 |
|---|
| 2026.04.23 | ₩47,080 | ₩47,563 | ₩46,732 | ₩47,282 | +0.43% | 11.6만 |
|---|
| 2026.04.22 | ₩46,624 | ₩47,094 | ₩46,624 | ₩46,919 | +0.63% | 3.8만 |
|---|
| 2026.04.21 | ₩47,201 | ₩47,335 | ₩46,141 | ₩46,141 | -2.24% | 6.4만 |
|---|
| 2026.04.20 | ₩47,121 | ₩47,295 | ₩47,000 | ₩47,241 | +0.26% | 14.2만 |
|---|
| 2026.04.17 | ₩46,933 | ₩47,460 | ₩46,834 | ₩47,362 | +0.91% | 4만 |
|---|
| 2026.04.16 | ₩46,276 | ₩46,624 | ₩46,088 | ₩46,624 | +0.75% | 4.9만 |
|---|
| 2026.04.15 | ₩45,833 | ₩45,967 | ₩45,752 | ₩45,860 | +0.06% | 6.8만 |
|---|
| 2026.04.14 | ₩45,685 | ₩45,880 | ₩45,457 | ₩45,806 | +0.26% | 12.3만 |
|---|
| 2026.04.13 | ₩44,733 | ₩45,471 | ₩44,585 | ₩45,471 | +1.65% | 6만 |
|---|
| 2026.04.10 | ₩44,854 | ₩45,109 | ₩44,780 | ₩44,903 | +0.11% | 7.5만 |
|---|
| 2026.04.09 | ₩44,357 | ₩45,229 | ₩44,277 | ₩44,894 | +1.21% | 33.3만 |
|---|
| 2026.04.08 | ₩44,357 | ₩44,505 | ₩44,023 | ₩44,497 | +0.31% | 6.3만 |
|---|
| 2026.04.07 | ₩43,258 | ₩43,258 | ₩42,654 | ₩43,191 | -0.16% | 8.3만 |
|---|
| 2026.04.06 | ₩42,869 | ₩43,365 | ₩42,855 | ₩43,258 | +0.91% | 6.2만 |
|---|
| 2026.04.02 | ₩41,661 | ₩42,962 | ₩41,661 | ₩42,855 | +2.87% | 3.3만 |
|---|
| 2026.04.01 | ₩42,372 | ₩42,641 | ₩42,205 | ₩42,225 | -0.35% | 2.6만 |
|---|
| 2026.03.31 | ₩41,165 | ₩41,983 | ₩41,031 | ₩41,876 | +1.73% | 5.8만 |
|---|
| 2026.03.30 | ₩41,339 | ₩41,339 | ₩40,488 | ₩40,669 | -1.62% | 8.1만 |
|---|
| 2026.03.27 | ₩40,910 | ₩41,286 | ₩40,748 | ₩40,908 | -0.01% | 5.6만 |
|---|
| 2026.03.26 | ₩41,326 | ₩41,661 | ₩41,031 | ₩41,058 | -0.65% | 3.1만 |
|---|
| 2026.03.25 | ₩42,064 | ₩42,144 | ₩41,688 | ₩41,762 | -0.72% | 10.2만 |
|---|
| 2026.03.24 | ₩41,675 | ₩42,144 | ₩41,581 | ₩41,581 | -0.23% | 8.2만 |
|---|
| 2026.03.23 | ₩42,171 | ₩42,332 | ₩41,621 | ₩42,024 | -0.35% | 6.2만 |
|---|
| 2026.03.20 | ₩42,869 | ₩42,949 | ₩41,433 | ₩41,688 | -2.75% | 4.8만 |
|---|
| 2026.03.19 | ₩42,587 | ₩43,204 | ₩42,399 | ₩43,043 | +1.07% | 4.2만 |
|---|
| 2026.03.18 | ₩43,687 | ₩43,730 | ₩43,164 | ₩43,204 | -1.11% | 4.7만 |
|---|
| 2026.03.17 | ₩43,861 | ₩43,982 | ₩43,706 | ₩43,714 | -0.34% | 6.7만 |
|---|
| 2026.03.16 | ₩43,660 | ₩43,834 | ₩43,465 | ₩43,687 | +0.06% | 6.5만 |
|---|
| 2026.03.13 | ₩43,499 | ₩43,875 | ₩43,144 | ₩43,243 | -0.59% | 3.8만 |
|---|
| 2026.03.12 | ₩43,217 | ₩43,499 | ₩43,016 | ₩43,164 | -0.12% | 4.3만 |
|---|
| 2026.03.11 | ₩43,539 | ₩43,915 | ₩43,432 | ₩43,539 | 0.00% | 9.2만 |
|---|
| 2026.03.10 | ₩43,499 | ₩44,146 | ₩43,499 | ₩43,566 | +0.15% | 45.2만 |
|---|
| 2026.03.09 | ₩42,426 | ₩43,499 | ₩42,185 | ₩43,405 | +2.31% | 9만 |
|---|
| 2026.03.06 | ₩42,882 | ₩43,325 | ₩42,788 | ₩42,949 | +0.16% | 9만 |
|---|
| 2026.03.05 | ₩43,767 | ₩43,767 | ₩42,869 | ₩43,271 | -1.13% | 8.6만 |
|---|
| 2026.03.04 | ₩44,022 | ₩44,398 | ₩43,673 | ₩44,304 | +0.64% | 8.7만 |
|---|
| 2026.03.03 | ₩43,888 | ₩44,290 | ₩43,258 | ₩44,076 | +0.43% | 7.5만 |
|---|
| 2026.03.02 | ₩44,518 | ₩45,216 | ₩44,425 | ₩45,068 | +1.24% | 6.2만 |
|---|
| 2026.02.27 | ₩44,371 | ₩45,129 | ₩44,371 | ₩45,129 | +1.71% | 8.1만 |
|---|
| 2026.02.26 | ₩45,028 | ₩45,042 | ₩44,237 | ₩44,653 | -0.83% | 8.9만 |
|---|
| 2026.02.25 | ₩45,176 | ₩45,337 | ₩44,934 | ₩44,934 | -0.53% | 7.9만 |
|---|
| 2026.02.24 | ₩44,451 | ₩44,921 | ₩44,398 | ₩44,921 | +1.06% | 6.7만 |
|---|
| 2026.02.23 | ₩44,210 | ₩44,419 | ₩44,176 | ₩44,378 | +0.38% | 4.9만 |
|---|
| 2026.02.20 | ₩44,036 | ₩44,706 | ₩43,928 | ₩44,384 | +0.79% | 9.1만 |
|---|
| 2026.02.19 | ₩43,834 | ₩44,089 | ₩43,808 | ₩43,995 | +0.37% | 5.2만 |
|---|
| 2026.02.18 | ₩44,626 | ₩44,653 | ₩43,734 | ₩43,968 | -1.47% | 7.5만 |
|---|
| 2026.02.17 | ₩44,679 | ₩44,800 | ₩44,277 | ₩44,639 | -0.09% | 11.4만 |
|---|
| 2026.02.13 | ₩44,371 | ₩44,800 | ₩44,143 | ₩44,653 | +0.63% | 66.2만 |
|---|
| 2026.02.12 | ₩43,848 | ₩44,666 | ₩43,848 | ₩44,170 | +0.73% | 16.2만 |
|---|
| 2026.02.11 | ₩42,748 | ₩42,902 | ₩42,359 | ₩42,855 | +0.25% | 4.3만 |
|---|
| 2026.02.10 | ₩42,426 | ₩42,694 | ₩42,158 | ₩42,547 | +0.28% | 5.2만 |
|---|
| 2026.02.09 | ₩41,581 | ₩42,399 | ₩41,467 | ₩42,332 | +1.81% | 11.4만 |
|---|
| 2026.02.06 | ₩40,830 | ₩41,715 | ₩40,763 | ₩41,715 | +2.17% | 10.9만 |
|---|
| 2026.02.05 | ₩40,575 | ₩40,629 | ₩40,111 | ₩40,307 | -0.66% | 9.8만 |
|---|
| 2026.02.04 | ₩41,541 | ₩41,541 | ₩40,722 | ₩40,991 | -1.32% | 6.4만 |
|---|
| 2026.02.03 | ₩41,058 | ₩41,192 | ₩40,410 | ₩41,030 | -0.07% | 14.8만 |
|---|
| 2026.02.02 | ₩41,205 | ₩41,420 | ₩40,871 | ₩40,897 | -0.75% | 12.6만 |
|---|
| 2026.01.30 | ₩41,836 | ₩41,931 | ₩41,004 | ₩41,360 | -1.14% | 5.6만 |
|---|
| 2026.01.29 | ₩42,185 | ₩42,252 | ₩41,554 | ₩42,185 | 0.00% | 6.8만 |
|---|
| 2026.01.28 | ₩41,769 | ₩42,144 | ₩41,702 | ₩41,983 | +0.51% | 8.4만 |
|---|
| 2026.01.27 | ₩41,420 | ₩41,836 | ₩41,165 | ₩41,767 | +0.84% | 7.7만 |
|---|
| 2026.01.26 | ₩41,460 | ₩41,715 | ₩41,333 | ₩41,380 | -0.19% | 7.1만 |
|---|
| 2026.01.23 | ₩41,125 | ₩41,433 | ₩40,870 | ₩41,227 | +0.25% | 5.6만 |
|---|
| 2026.01.22 | ₩41,125 | ₩41,420 | ₩40,957 | ₩41,038 | -0.21% | 6만 |
|---|
| 2026.01.21 | ₩41,058 | ₩41,259 | ₩40,508 | ₩41,044 | -0.03% | 7.9만 |
|---|
| 2026.01.20 | ₩41,071 | ₩41,326 | ₩40,555 | ₩40,641 | -1.05% | 16.6만 |
|---|
| 2026.01.16 | ₩41,058 | ₩41,554 | ₩40,977 | ₩41,380 | +0.78% | 9.3만 |
|---|
| 2026.01.15 | ₩40,977 | ₩41,279 | ₩40,857 | ₩41,024 | +0.11% | 207.8만 |
|---|
| 2026.01.14 | ₩40,414 | ₩40,681 | ₩40,401 | ₩40,674 | +0.64% | 8.9만 |
|---|
| 2026.01.13 | ₩40,159 | ₩40,427 | ₩39,931 | ₩40,387 | +0.57% | 4.6만 |
|---|
| 2026.01.12 | ₩39,904 | ₩40,265 | ₩39,722 | ₩40,114 | +0.52% | 7.5만 |
|---|
| 2026.01.09 | ₩39,408 | ₩39,851 | ₩39,408 | ₩39,730 | +0.82% | 5.2만 |
|---|
| 2026.01.08 | ₩39,019 | ₩39,301 | ₩39,019 | ₩39,153 | +0.34% | 6만 |
|---|
| 2026.01.07 | ₩39,784 | ₩39,876 | ₩39,193 | ₩39,193 | -1.48% | 4.5만 |
|---|
| 2026.01.06 | ₩39,408 | ₩39,730 | ₩39,408 | ₩39,676 | +0.68% | 15.8만 |
|---|
| 2026.01.05 | ₩39,086 | ₩39,502 | ₩38,751 | ₩39,421 | +0.86% | 10.1만 |
|---|
| 2026.01.02 | ₩38,670 | ₩38,992 | ₩38,469 | ₩38,925 | +0.66% | 5.5만 |
|---|
| 2025.12.31 | ₩38,617 | ₩38,617 | ₩38,386 | ₩38,415 | -0.52% | 9.5만 |
|---|
| 2025.12.30 | ₩38,550 | ₩38,657 | ₩38,500 | ₩38,657 | +0.28% | 9.4만 |
|---|
| 2025.12.29 | ₩39,006 | ₩39,328 | ₩39,006 | ₩39,153 | +0.38% | 8.6만 |
|---|
| 2025.12.26 | ₩39,006 | ₩39,126 | ₩38,939 | ₩39,093 | +0.22% | 7만 |
|---|
| 2025.12.24 | ₩38,965 | ₩39,073 | ₩38,912 | ₩39,066 | +0.26% | 1.7만 |
|---|
| 2025.12.23 | ₩38,751 | ₩38,965 | ₩38,670 | ₩38,965 | +0.55% | 19.7만 |
|---|
| 2025.12.22 | ₩38,590 | ₩38,937 | ₩38,482 | ₩38,845 | +0.66% | 8.9만 |
|---|
| 2025.12.19 | ₩38,228 | ₩38,670 | ₩38,228 | ₩38,469 | +0.63% | 8.1만 |
|---|
| 2025.12.18 | ₩38,670 | ₩38,831 | ₩38,161 | ₩38,275 | -1.02% | 20만 |
|---|
| 2025.12.17 | ₩38,871 | ₩39,046 | ₩38,429 | ₩38,529 | -0.88% | 8.1만 |
|---|
| 2025.12.16 | ₩39,301 | ₩39,381 | ₩38,818 | ₩38,925 | -0.96% | 8.1만 |
|---|
| 2025.12.15 | ₩39,596 | ₩39,596 | ₩39,193 | ₩39,368 | -0.58% | 7.2만 |
|---|
| 2025.12.12 | ₩40,065 | ₩40,146 | ₩39,032 | ₩39,448 | -1.54% | 8.1만 |
|---|
| 2025.12.11 | ₩39,596 | ₩39,998 | ₩39,515 | ₩39,998 | +1.02% | 4.2만 |
|---|
| 2025.12.10 | ₩39,676 | ₩39,877 | ₩39,475 | ₩39,609 | -0.17% | 6.3만 |
|---|
| 2025.12.09 | ₩39,810 | ₩39,945 | ₩39,663 | ₩39,711 | -0.25% | 5.9만 |
|---|
| 2025.12.08 | ₩39,703 | ₩39,857 | ₩39,475 | ₩39,817 | +0.29% | 6.1만 |
|---|
| 2025.12.05 | ₩38,898 | ₩39,830 | ₩38,898 | ₩39,636 | +1.90% | 16.4만 |
|---|
| 2025.12.04 | ₩38,724 | ₩38,952 | ₩38,576 | ₩38,885 | +0.42% | 65.3만 |
|---|
| 2025.12.03 | ₩38,482 | ₩38,737 | ₩38,350 | ₩38,697 | +0.56% | 10.9만 |
|---|
| 2025.12.02 | ₩38,670 | ₩38,670 | ₩38,375 | ₩38,478 | -0.50% | 9.3만 |
|---|
| 2025.12.01 | ₩39,006 | ₩39,006 | ₩38,610 | ₩38,643 | -0.93% | 5.9만 |
|---|
| 2025.11.28 | ₩39,086 | ₩39,421 | ₩39,086 | ₩39,307 | +0.57% | 3.5만 |
|---|
| 2025.11.26 | ₩38,845 | ₩39,301 | ₩38,845 | ₩39,125 | +0.72% | 7.4만 |
|---|
| 2025.11.25 | ₩38,952 | ₩38,985 | ₩38,702 | ₩38,845 | -0.28% | 20.6만 |
|---|
| 2025.11.24 | ₩38,563 | ₩38,871 | ₩38,350 | ₩38,871 | +0.80% | 6.9만 |
|---|
| 2025.11.21 | ₩38,523 | ₩38,871 | ₩38,154 | ₩38,550 | +0.07% | 31만 |
|---|
| 2025.11.20 | ₩39,059 | ₩39,193 | ₩38,268 | ₩38,308 | -1.92% | 8.2만 |
|---|
| 2025.11.19 | ₩38,778 | ₩38,871 | ₩38,187 | ₩38,590 | -0.48% | 6.9만 |
|---|
| 2025.11.18 | ₩38,670 | ₩38,988 | ₩38,509 | ₩38,818 | +0.38% | 4만 |
|---|
| 2025.11.17 | ₩39,260 | ₩39,341 | ₩38,737 | ₩38,845 | -1.06% | 7.9만 |
|---|
| 2025.11.14 | ₩39,046 | ₩39,309 | ₩38,912 | ₩39,234 | +0.48% | 6.9만 |
|---|
| 2025.11.13 | ₩40,132 | ₩40,132 | ₩39,126 | ₩39,193 | -2.34% | 11.1만 |
|---|
| 2025.11.12 | ₩40,843 | ₩40,843 | ₩40,320 | ₩40,325 | -1.27% | 4.3만 |
|---|
| 2025.11.11 | ₩41,004 | ₩41,098 | ₩40,843 | ₩40,991 | -0.03% | 12.1만 |
|---|
| 2025.11.10 | ₩40,897 | ₩41,232 | ₩40,803 | ₩41,056 | +0.39% | 7.9만 |
|---|
| 2025.11.07 | ₩40,669 | ₩40,897 | ₩40,427 | ₩40,857 | +0.46% | 23.2만 |
|---|
| 2025.11.06 | ₩41,219 | ₩41,219 | ₩40,843 | ₩40,843 | -0.91% | 4.7만 |
|---|
| 2025.11.05 | ₩41,326 | ₩41,353 | ₩41,044 | ₩41,192 | -0.32% | 16.2만 |
|---|
| 2025.11.04 | ₩41,460 | ₩41,755 | ₩41,339 | ₩41,348 | -0.27% | 3.6만 |
|---|
| 2025.11.03 | ₩41,728 | ₩41,728 | ₩41,192 | ₩41,562 | -0.40% | 2.6만 |
|---|
| 2025.10.31 | ₩41,380 | ₩41,876 | ₩41,380 | ₩41,816 | +1.05% | 5.5만 |
|---|
| 2025.10.30 | ₩41,380 | ₩42,185 | ₩41,380 | ₩41,720 | +0.82% | 7.4만 |
|---|
| 2025.10.29 | ₩42,225 | ₩42,345 | ₩41,604 | ₩41,629 | -1.41% | 3.9만 |
|---|
| 2025.10.28 | ₩42,802 | ₩42,802 | ₩42,131 | ₩42,249 | -1.29% | 2.7만 |
|---|
| 2025.10.27 | ₩43,123 | ₩43,224 | ₩42,962 | ₩43,090 | -0.08% | 4.6만 |
|---|
| 2025.10.24 | ₩42,855 | ₩43,217 | ₩42,855 | ₩42,976 | +0.28% | 3.1만 |
|---|
| 2025.10.23 | ₩42,426 | ₩42,708 | ₩42,158 | ₩42,654 | +0.54% | 2.8만 |
|---|
| 2025.10.22 | ₩42,292 | ₩42,359 | ₩42,064 | ₩42,262 | -0.07% | 3.1만 |
|---|
| 2025.10.21 | ₩42,480 | ₩42,600 | ₩42,091 | ₩42,439 | -0.09% | 9.6만 |
|---|
| 2025.10.20 | ₩42,439 | ₩42,573 | ₩42,325 | ₩42,561 | +0.29% | 4만 |
|---|
| 2025.10.17 | ₩42,211 | ₩42,285 | ₩41,908 | ₩42,252 | +0.10% | 4.6만 |
|---|
| 2025.10.16 | ₩42,627 | ₩42,772 | ₩42,343 | ₩42,358 | -0.63% | 3.9만 |
|---|
| 2025.10.15 | ₩42,238 | ₩42,694 | ₩42,198 | ₩42,547 | +0.73% | 4.6만 |
|---|
| 2025.10.14 | ₩41,514 | ₩42,281 | ₩41,460 | ₩42,144 | +1.52% | 5.7만 |
|---|
| 2025.10.13 | ₩41,527 | ₩41,804 | ₩41,500 | ₩41,665 | +0.33% | 3.6만 |
|---|
| 2025.10.10 | ₩42,386 | ₩42,386 | ₩41,326 | ₩41,447 | -2.22% | 5.5만 |
|---|