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 | ₩38,740 | ₩39,102 | ₩38,579 | ₩39,102 | +0.93% | 8.2만 |
| 2026.10.08 | ₩38,311 | ₩38,311 | ₩37,454 | ₩37,869 | -1.15% | 24.6만 |
| 2026.10.07 | ₩38,673 | ₩38,727 | ₩38,342 | ₩38,485 | -0.49% | 11.9만 |
| 2026.10.06 | ₩38,325 | ₩39,082 | ₩38,325 | ₩38,887 | +1.47% | 6만 |
| 2026.10.05 | ₩37,963 | ₩38,117 | ₩37,708 | ₩38,070 | +0.28% | 5만 |
| 2026.10.02 | ₩38,070 | ₩38,311 | ₩37,869 | ₩37,896 | -0.46% | 6.8만 |
| 2026.10.01 | ₩37,990 | ₩37,990 | ₩37,440 | ₩37,748 | -0.63% | 11.2만 |
| 2026.09.30 | ₩38,365 | ₩38,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,963 |
| -1.05% |
| 8.8만 |
| 2026.09.29 | ₩38,392 | ₩38,438 | ₩37,963 | ₩38,217 | -0.45% | 86만 |
|---|
| 2026.09.28 | ₩38,673 | ₩38,840 | ₩38,325 | ₩38,392 | -0.73% | 4만 |
|---|
| 2026.09.25 | ₩39,169 | ₩39,222 | ₩38,800 | ₩38,857 | -0.80% | 6.2만 |
|---|
| 2026.09.24 | ₩39,316 | ₩39,347 | ₩38,941 | ₩39,078 | -0.61% | 3.5만 |
|---|
| 2026.09.23 | ₩40,241 | ₩40,241 | ₩39,551 | ₩39,552 | -1.71% | 3.6만 |
|---|
| 2026.09.22 | ₩40,361 | ₩40,643 | ₩40,201 | ₩40,442 | +0.20% | 3.9만 |
|---|
| 2026.09.21 | ₩39,906 | ₩40,455 | ₩39,906 | ₩40,375 | +1.18% | 4.6만 |
|---|
| 2026.09.18 | ₩39,825 | ₩39,825 | ₩39,425 | ₩39,611 | -0.54% | 4.4만 |
|---|
| 2026.09.17 | ₩39,839 | ₩40,080 | ₩39,691 | ₩39,946 | +0.27% | 22.4만 |
|---|
| 2026.09.16 | ₩39,531 | ₩39,906 | ₩39,222 | ₩39,397 | -0.34% | 7.7만 |
|---|
| 2026.09.15 | ₩39,370 | ₩39,504 | ₩39,115 | ₩39,423 | +0.14% | 5.4만 |
|---|
| 2026.09.14 | ₩40,013 | ₩40,107 | ₩39,356 | ₩39,370 | -1.61% | 8만 |
|---|
| 2026.09.11 | ₩40,656 | ₩40,824 | ₩40,583 | ₩40,620 | -0.09% | 3.7만 |
|---|
| 2026.09.10 | ₩40,844 | ₩40,924 | ₩40,187 | ₩40,241 | -1.48% | 6.2만 |
|---|
| 2026.09.09 | ₩41,407 | ₩41,427 | ₩41,098 | ₩41,165 | -0.58% | 2.7만 |
|---|
| 2026.09.08 | ₩41,058 | ₩41,849 | ₩41,058 | ₩41,447 | +0.95% | 5.1만 |
|---|
| 2026.09.04 | ₩40,790 | ₩41,112 | ₩40,790 | ₩40,978 | +0.46% | 6만 |
|---|
| 2026.09.03 | ₩40,321 | ₩40,903 | ₩40,321 | ₩40,849 | +1.31% | 4.3만 |
|---|
| 2026.09.02 | ₩41,125 | ₩41,125 | ₩40,549 | ₩40,924 | -0.49% | 3.8만 |
|---|
| 2026.09.01 | ₩41,313 | ₩41,500 | ₩40,938 | ₩41,045 | -0.65% | 4만 |
|---|
| 2026.08.31 | ₩41,822 | ₩41,849 | ₩41,407 | ₩41,768 | -0.13% | 6.7만 |
|---|
| 2026.08.28 | ₩42,840 | ₩42,840 | ₩41,768 | ₩41,835 | -2.35% | 7.8만 |
|---|
| 2026.08.27 | ₩42,814 | ₩43,001 | ₩42,653 | ₩42,760 | -0.13% | 6.3만 |
|---|
| 2026.08.26 | ₩43,015 | ₩43,216 | ₩42,639 | ₩42,773 | -0.56% | 2.4만 |
|---|
| 2026.08.25 | ₩42,345 | ₩42,988 | ₩42,345 | ₩42,934 | +1.39% | 7.7만 |
|---|
| 2026.08.24 | ₩42,345 | ₩42,345 | ₩41,608 | ₩42,144 | -0.47% | 92만 |
|---|
| 2026.08.21 | ₩42,680 | ₩42,934 | ₩42,291 | ₩42,452 | -0.53% | 100.2만 |
|---|
| 2026.08.20 | ₩42,438 | ₩42,572 | ₩42,358 | ₩42,425 | -0.03% | 2.5만 |
|---|
| 2026.08.19 | ₩42,747 | ₩42,747 | ₩41,969 | ₩42,505 | -0.56% | 5.1만 |
|---|
| 2026.08.18 | ₩43,095 | ₩43,202 | ₩42,438 | ₩42,438 | -1.52% | 4.8만 |
|---|
| 2026.08.17 | ₩43,618 | ₩43,618 | ₩43,229 | ₩43,299 | -0.73% | 8.5만 |
|---|
| 2026.08.14 | ₩43,537 | ₩43,845 | ₩43,537 | ₩43,644 | +0.25% | 5.2만 |
|---|
| 2026.08.13 | ₩43,108 | ₩43,510 | ₩43,082 | ₩43,403 | +0.68% | 3.3만 |
|---|
| 2026.08.12 | ₩42,787 | ₩43,147 | ₩42,760 | ₩43,049 | +0.61% | 5.2만 |
|---|
| 2026.08.11 | ₩42,412 | ₩42,680 | ₩42,412 | ₩42,471 | +0.14% | 5.5만 |
|---|
| 2026.08.10 | ₩42,479 | ₩42,479 | ₩42,077 | ₩42,150 | -0.77% | 7.3만 |
|---|
| 2026.08.07 | ₩42,438 | ₩42,915 | ₩42,385 | ₩42,599 | +0.38% | 2.3만 |
|---|
| 2026.08.06 | ₩42,371 | ₩42,416 | ₩42,090 | ₩42,196 | -0.41% | 4만 |
|---|
| 2026.08.05 | ₩42,814 | ₩42,814 | ₩41,637 | ₩42,251 | -1.31% | 19.2만 |
|---|
| 2026.08.04 | ₩42,063 | ₩42,827 | ₩41,809 | ₩42,787 | +1.72% | 8.5만 |
|---|
| 2026.08.03 | ₩41,393 | ₩41,969 | ₩40,964 | ₩41,809 | +1.00% | 8.9만 |
|---|
| 2026.07.31 | ₩41,983 | ₩42,036 | ₩41,232 | ₩41,366 | -1.47% | 3.5만 |
|---|
| 2026.07.30 | ₩41,728 | ₩41,969 | ₩41,567 | ₩41,809 | +0.19% | 9.7만 |
|---|
| 2026.07.29 | ₩41,380 | ₩41,527 | ₩40,509 | ₩40,938 | -1.07% | 15.7만 |
|---|
| 2026.07.28 | ₩41,742 | ₩42,083 | ₩41,433 | ₩41,460 | -0.67% | 6.4만 |
|---|
| 2026.07.27 | ₩42,345 | ₩42,345 | ₩41,554 | ₩41,768 | -1.36% | 6.4만 |
|---|
| 2026.07.24 | ₩41,795 | ₩42,934 | ₩41,795 | ₩42,170 | +0.90% | 4.2만 |
|---|
| 2026.07.23 | ₩41,165 | ₩41,628 | ₩41,139 | ₩41,282 | +0.28% | 3.7만 |
|---|
| 2026.07.22 | ₩41,246 | ₩41,507 | ₩41,232 | ₩41,340 | +0.23% | 3만 |
|---|
| 2026.07.21 | ₩40,777 | ₩41,259 | ₩40,777 | ₩41,058 | +0.69% | 5.3만 |
|---|
| 2026.07.20 | ₩40,737 | ₩40,936 | ₩40,562 | ₩40,616 | -0.30% | 3만 |
|---|
| 2026.07.17 | ₩40,455 | ₩40,871 | ₩40,214 | ₩40,670 | +0.53% | 9.6만 |
|---|
| 2026.07.16 | ₩41,206 | ₩41,206 | ₩40,569 | ₩40,629 | -1.40% | 6만 |
|---|
| 2026.07.15 | ₩41,407 | ₩41,755 | ₩40,830 | ₩41,366 | -0.10% | 5.5만 |
|---|
| 2026.07.14 | ₩41,648 | ₩41,693 | ₩41,072 | ₩41,353 | -0.71% | 5.3만 |
|---|
| 2026.07.13 | ₩41,983 | ₩42,103 | ₩41,407 | ₩41,500 | -1.15% | 4만 |
|---|
| 2026.07.10 | ₩41,862 | ₩42,278 | ₩41,715 | ₩42,117 | +0.61% | 6.4만 |
|---|
| 2026.07.09 | ₩41,567 | ₩41,909 | ₩41,460 | ₩41,675 | +0.26% | 8.6만 |
|---|
| 2026.07.08 | ₩41,112 | ₩41,541 | ₩41,031 | ₩41,259 | +0.36% | 8.5만 |
|---|
| 2026.07.07 | ₩41,514 | ₩41,621 | ₩41,125 | ₩41,393 | -0.29% | 13.9만 |
|---|
| 2026.07.06 | ₩41,795 | ₩41,802 | ₩41,326 | ₩41,581 | -0.51% | 5.5만 |
|---|
| 2026.07.02 | ₩42,425 | ₩42,787 | ₩41,380 | ₩41,715 | -1.67% | 17.4만 |
|---|
| 2026.07.01 | ₩42,371 | ₩42,773 | ₩42,010 | ₩42,237 | -0.32% | 5.9만 |
|---|
| 2026.06.30 | ₩42,988 | ₩43,015 | ₩42,345 | ₩42,572 | -0.97% | 16.9만 |
|---|
| 2026.06.29 | ₩44,020 | ₩44,187 | ₩43,095 | ₩43,524 | -1.13% | 16.8만 |
|---|
| 2026.06.26 | ₩43,256 | ₩43,772 | ₩43,256 | ₩43,685 | +0.99% | 4.3만 |
|---|
| 2026.06.25 | ₩44,462 | ₩44,529 | ₩43,149 | ₩43,551 | -2.05% | 5.4만 |
|---|
| 2026.06.24 | ₩45,118 | ₩45,118 | ₩43,953 | ₩44,113 | -2.23% | 10만 |
|---|
| 2026.06.23 | ₩44,623 | ₩45,259 | ₩44,542 | ₩44,850 | +0.51% | 7.6만 |
|---|
| 2026.06.22 | ₩44,770 | ₩45,427 | ₩44,770 | ₩45,306 | +1.20% | 13.1만 |
|---|
| 2026.06.18 | ₩45,360 | ₩45,397 | ₩44,716 | ₩44,944 | -0.92% | 3.7만 |
|---|
| 2026.06.17 | ₩45,360 | ₩45,681 | ₩44,958 | ₩45,025 | -0.74% | 3.4만 |
|---|
| 2026.06.16 | ₩45,333 | ₩45,675 | ₩45,333 | ₩45,467 | +0.30% | 3.8만 |
|---|
| 2026.06.15 | ₩45,574 | ₩45,869 | ₩45,172 | ₩45,293 | -0.62% | 6.4만 |
|---|
| 2026.06.12 | ₩45,051 | ₩45,340 | ₩44,917 | ₩45,105 | +0.12% | 4.4만 |
|---|
| 2026.06.11 | ₩44,288 | ₩44,984 | ₩44,073 | ₩44,917 | +1.42% | 5만 |
|---|
| 2026.06.10 | ₩44,850 | ₩44,944 | ₩44,234 | ₩44,341 | -1.14% | 4.8만 |
|---|
| 2026.06.09 | ₩45,279 | ₩45,440 | ₩44,576 | ₩44,971 | -0.68% | 8.2만 |
|---|
| 2026.06.08 | ₩45,695 | ₩45,695 | ₩44,837 | ₩44,904 | -1.73% | 16.9만 |
|---|
| 2026.06.05 | ₩46,257 | ₩46,257 | ₩45,306 | ₩45,306 | -2.06% | 5.5만 |
|---|
| 2026.06.04 | ₩45,748 | ₩46,686 | ₩45,534 | ₩46,686 | +2.05% | 6.8만 |
|---|
| 2026.06.03 | ₩46,365 | ₩46,619 | ₩45,641 | ₩45,641 | -1.56% | 5.4만 |
|---|
| 2026.06.02 | ₩45,963 | ₩46,621 | ₩45,949 | ₩46,472 | +1.11% | 14.2만 |
|---|
| 2026.06.01 | ₩46,043 | ₩46,243 | ₩45,882 | ₩46,043 | 0.00% | 5.5만 |
|---|
| 2026.05.29 | ₩46,512 | ₩46,566 | ₩46,164 | ₩46,539 | +0.06% | 11.1만 |
|---|
| 2026.05.28 | ₩46,257 | ₩46,898 | ₩46,056 | ₩46,673 | +0.90% | 6.1만 |
|---|
| 2026.05.27 | ₩46,606 | ₩46,686 | ₩46,302 | ₩46,378 | -0.49% | 12.8만 |
|---|
| 2026.05.26 | ₩46,552 | ₩46,780 | ₩46,479 | ₩46,659 | +0.23% | 9.7만 |
|---|
| 2026.05.22 | ₩46,217 | ₩46,311 | ₩45,896 | ₩46,030 | -0.41% | 3.6만 |
|---|
| 2026.05.21 | ₩45,654 | ₩46,137 | ₩45,453 | ₩46,056 | +0.88% | 5.1만 |
|---|
| 2026.05.20 | ₩45,172 | ₩45,628 | ₩44,904 | ₩45,587 | +0.92% | 12.5만 |
|---|
| 2026.05.19 | ₩45,132 | ₩45,293 | ₩44,797 | ₩45,051 | -0.18% | 11.1만 |
|---|
| 2026.05.18 | ₩45,266 | ₩45,346 | ₩44,757 | ₩45,279 | +0.03% | 9.6만 |
|---|
| 2026.05.15 | ₩45,614 | ₩45,614 | ₩45,011 | ₩45,159 | -1.00% | 7.5만 |
|---|
| 2026.05.14 | ₩46,633 | ₩46,700 | ₩46,257 | ₩46,338 | -0.63% | 5.5만 |
|---|
| 2026.05.13 | ₩46,780 | ₩46,780 | ₩46,083 | ₩46,525 | -0.54% | 7.2만 |
|---|
| 2026.05.12 | ₩46,981 | ₩47,048 | ₩46,412 | ₩46,874 | -0.23% | 7.9만 |
|---|
| 2026.05.11 | ₩47,021 | ₩47,710 | ₩46,901 | ₩47,383 | +0.77% | 13만 |
|---|
| 2026.05.08 | ₩47,303 | ₩47,303 | ₩46,814 | ₩46,861 | -0.93% | 10.6만 |
|---|
| 2026.05.07 | ₩47,973 | ₩47,973 | ₩46,954 | ₩46,981 | -2.07% | 20.6만 |
|---|
| 2026.05.06 | ₩47,437 | ₩47,986 | ₩47,222 | ₩47,892 | +0.96% | 7.3만 |
|---|
| 2026.05.05 | ₩47,209 | ₩47,209 | ₩46,659 | ₩46,874 | -0.71% | 6.6만 |
|---|
| 2026.05.04 | ₩47,035 | ₩47,242 | ₩46,767 | ₩46,928 | -0.23% | 6만 |
|---|
| 2026.05.01 | ₩47,397 | ₩47,397 | ₩47,028 | ₩47,236 | -0.34% | 4만 |
|---|
| 2026.04.30 | ₩45,748 | ₩47,330 | ₩45,748 | ₩47,196 | +3.16% | 9.9만 |
|---|
| 2026.04.29 | ₩46,030 | ₩46,097 | ₩45,735 | ₩45,976 | -0.12% | 29.8만 |
|---|
| 2026.04.28 | ₩46,338 | ₩46,338 | ₩45,855 | ₩46,231 | -0.23% | 30.1만 |
|---|
| 2026.04.27 | ₩47,021 | ₩47,021 | ₩46,338 | ₩46,539 | -1.03% | 14만 |
|---|
| 2026.04.24 | ₩47,343 | ₩47,531 | ₩47,008 | ₩47,102 | -0.51% | 4만 |
|---|
| 2026.04.23 | ₩47,035 | ₩47,517 | ₩46,686 | ₩47,236 | +0.43% | 11.6만 |
|---|
| 2026.04.22 | ₩46,579 | ₩47,048 | ₩46,579 | ₩46,874 | +0.63% | 3.8만 |
|---|
| 2026.04.21 | ₩47,155 | ₩47,289 | ₩46,097 | ₩46,097 | -2.24% | 6.4만 |
|---|
| 2026.04.20 | ₩47,075 | ₩47,249 | ₩46,954 | ₩47,196 | +0.26% | 14.2만 |
|---|
| 2026.04.17 | ₩46,887 | ₩47,414 | ₩46,788 | ₩47,316 | +0.91% | 4만 |
|---|
| 2026.04.16 | ₩46,231 | ₩46,579 | ₩46,043 | ₩46,579 | +0.75% | 4.9만 |
|---|
| 2026.04.15 | ₩45,788 | ₩45,922 | ₩45,708 | ₩45,815 | +0.06% | 6.8만 |
|---|
| 2026.04.14 | ₩45,641 | ₩45,835 | ₩45,413 | ₩45,762 | +0.26% | 12.3만 |
|---|
| 2026.04.13 | ₩44,690 | ₩45,427 | ₩44,542 | ₩45,427 | +1.65% | 6만 |
|---|
| 2026.04.10 | ₩44,810 | ₩45,065 | ₩44,737 | ₩44,860 | +0.11% | 7.5만 |
|---|
| 2026.04.09 | ₩44,314 | ₩45,185 | ₩44,234 | ₩44,850 | +1.21% | 33.3만 |
|---|
| 2026.04.08 | ₩44,314 | ₩44,462 | ₩43,981 | ₩44,454 | +0.31% | 6.3만 |
|---|
| 2026.04.07 | ₩43,216 | ₩43,216 | ₩42,613 | ₩43,149 | -0.16% | 8.3만 |
|---|
| 2026.04.06 | ₩42,827 | ₩43,323 | ₩42,814 | ₩43,216 | +0.91% | 6.2만 |
|---|
| 2026.04.02 | ₩41,621 | ₩42,921 | ₩41,621 | ₩42,814 | +2.87% | 3.3만 |
|---|
| 2026.04.01 | ₩42,331 | ₩42,599 | ₩42,164 | ₩42,184 | -0.35% | 2.6만 |
|---|
| 2026.03.31 | ₩41,125 | ₩41,943 | ₩40,991 | ₩41,835 | +1.73% | 5.8만 |
|---|
| 2026.03.30 | ₩41,299 | ₩41,299 | ₩40,449 | ₩40,629 | -1.62% | 8.1만 |
|---|
| 2026.03.27 | ₩40,871 | ₩41,246 | ₩40,708 | ₩40,868 | -0.01% | 5.6만 |
|---|
| 2026.03.26 | ₩41,286 | ₩41,621 | ₩40,991 | ₩41,018 | -0.65% | 3.1만 |
|---|
| 2026.03.25 | ₩42,023 | ₩42,103 | ₩41,648 | ₩41,722 | -0.72% | 10.2만 |
|---|
| 2026.03.24 | ₩41,634 | ₩42,103 | ₩41,541 | ₩41,541 | -0.23% | 8.2만 |
|---|
| 2026.03.23 | ₩42,130 | ₩42,291 | ₩41,581 | ₩41,983 | -0.35% | 6.2만 |
|---|
| 2026.03.20 | ₩42,827 | ₩42,907 | ₩41,393 | ₩41,648 | -2.75% | 4.8만 |
|---|
| 2026.03.19 | ₩42,546 | ₩43,162 | ₩42,358 | ₩43,001 | +1.07% | 4.2만 |
|---|
| 2026.03.18 | ₩43,644 | ₩43,687 | ₩43,122 | ₩43,162 | -1.11% | 4.7만 |
|---|
| 2026.03.17 | ₩43,819 | ₩43,939 | ₩43,663 | ₩43,671 | -0.34% | 6.7만 |
|---|
| 2026.03.16 | ₩43,618 | ₩43,792 | ₩43,423 | ₩43,644 | +0.06% | 6.5만 |
|---|
| 2026.03.13 | ₩43,457 | ₩43,832 | ₩43,102 | ₩43,201 | -0.59% | 3.8만 |
|---|
| 2026.03.12 | ₩43,175 | ₩43,457 | ₩42,974 | ₩43,122 | -0.12% | 4.3만 |
|---|
| 2026.03.11 | ₩43,497 | ₩43,872 | ₩43,390 | ₩43,497 | 0.00% | 9.2만 |
|---|
| 2026.03.10 | ₩43,457 | ₩44,103 | ₩43,457 | ₩43,524 | +0.15% | 45.2만 |
|---|
| 2026.03.09 | ₩42,385 | ₩43,457 | ₩42,144 | ₩43,363 | +2.31% | 9만 |
|---|
| 2026.03.06 | ₩42,840 | ₩43,283 | ₩42,747 | ₩42,907 | +0.16% | 9만 |
|---|
| 2026.03.05 | ₩43,725 | ₩43,725 | ₩42,827 | ₩43,229 | -1.13% | 8.6만 |
|---|
| 2026.03.04 | ₩43,979 | ₩44,355 | ₩43,631 | ₩44,261 | +0.64% | 8.7만 |
|---|
| 2026.03.03 | ₩43,845 | ₩44,247 | ₩43,216 | ₩44,033 | +0.43% | 7.5만 |
|---|
| 2026.03.02 | ₩44,475 | ₩45,172 | ₩44,381 | ₩45,025 | +1.24% | 6.2만 |
|---|
| 2026.02.27 | ₩44,328 | ₩45,085 | ₩44,328 | ₩45,085 | +1.71% | 8.1만 |
|---|
| 2026.02.26 | ₩44,984 | ₩44,998 | ₩44,194 | ₩44,609 | -0.83% | 8.9만 |
|---|
| 2026.02.25 | ₩45,132 | ₩45,293 | ₩44,891 | ₩44,891 | -0.53% | 7.9만 |
|---|
| 2026.02.24 | ₩44,408 | ₩44,877 | ₩44,355 | ₩44,877 | +1.06% | 6.7만 |
|---|
| 2026.02.23 | ₩44,167 | ₩44,376 | ₩44,134 | ₩44,335 | +0.38% | 4.9만 |
|---|
| 2026.02.20 | ₩43,993 | ₩44,663 | ₩43,886 | ₩44,341 | +0.79% | 9.1만 |
|---|
| 2026.02.19 | ₩43,792 | ₩44,046 | ₩43,765 | ₩43,953 | +0.37% | 5.2만 |
|---|
| 2026.02.18 | ₩44,582 | ₩44,609 | ₩43,691 | ₩43,926 | -1.47% | 7.5만 |
|---|
| 2026.02.17 | ₩44,636 | ₩44,757 | ₩44,234 | ₩44,596 | -0.09% | 11.4만 |
|---|
| 2026.02.13 | ₩44,328 | ₩44,757 | ₩44,100 | ₩44,609 | +0.63% | 66.2만 |
|---|
| 2026.02.12 | ₩43,805 | ₩44,623 | ₩43,805 | ₩44,127 | +0.73% | 16.2만 |
|---|
| 2026.02.11 | ₩42,706 | ₩42,861 | ₩42,318 | ₩42,814 | +0.25% | 4.3만 |
|---|
| 2026.02.10 | ₩42,385 | ₩42,653 | ₩42,117 | ₩42,505 | +0.28% | 5.2만 |
|---|
| 2026.02.09 | ₩41,541 | ₩42,358 | ₩41,427 | ₩42,291 | +1.81% | 11.4만 |
|---|
| 2026.02.06 | ₩40,790 | ₩41,675 | ₩40,723 | ₩41,675 | +2.17% | 10.9만 |
|---|
| 2026.02.05 | ₩40,536 | ₩40,589 | ₩40,072 | ₩40,268 | -0.66% | 9.8만 |
|---|
| 2026.02.04 | ₩41,500 | ₩41,500 | ₩40,683 | ₩40,951 | -1.32% | 6.4만 |
|---|
| 2026.02.03 | ₩41,018 | ₩41,152 | ₩40,371 | ₩40,990 | -0.07% | 14.8만 |
|---|
| 2026.02.02 | ₩41,165 | ₩41,380 | ₩40,832 | ₩40,857 | -0.75% | 12.6만 |
|---|
| 2026.01.30 | ₩41,795 | ₩41,890 | ₩40,964 | ₩41,320 | -1.14% | 5.6만 |
|---|
| 2026.01.29 | ₩42,144 | ₩42,211 | ₩41,514 | ₩42,144 | 0.00% | 6.8만 |
|---|
| 2026.01.28 | ₩41,728 | ₩42,103 | ₩41,661 | ₩41,943 | +0.51% | 8.4만 |
|---|
| 2026.01.27 | ₩41,380 | ₩41,795 | ₩41,125 | ₩41,727 | +0.84% | 7.7만 |
|---|
| 2026.01.26 | ₩41,420 | ₩41,675 | ₩41,293 | ₩41,340 | -0.19% | 7.1만 |
|---|
| 2026.01.23 | ₩41,085 | ₩41,393 | ₩40,830 | ₩41,187 | +0.25% | 5.6만 |
|---|
| 2026.01.22 | ₩41,085 | ₩41,380 | ₩40,918 | ₩40,998 | -0.21% | 6만 |
|---|
| 2026.01.21 | ₩41,018 | ₩41,219 | ₩40,469 | ₩41,005 | -0.03% | 7.9만 |
|---|
| 2026.01.20 | ₩41,031 | ₩41,286 | ₩40,516 | ₩40,601 | -1.05% | 16.6만 |
|---|
| 2026.01.16 | ₩41,018 | ₩41,514 | ₩40,938 | ₩41,340 | +0.78% | 9.3만 |
|---|
| 2026.01.15 | ₩40,938 | ₩41,239 | ₩40,817 | ₩40,985 | +0.11% | 207.8만 |
|---|
| 2026.01.14 | ₩40,375 | ₩40,641 | ₩40,361 | ₩40,635 | +0.64% | 8.9만 |
|---|
| 2026.01.13 | ₩40,120 | ₩40,388 | ₩39,892 | ₩40,348 | +0.57% | 4.6만 |
|---|
| 2026.01.12 | ₩39,866 | ₩40,226 | ₩39,683 | ₩40,075 | +0.52% | 7.5만 |
|---|
| 2026.01.09 | ₩39,370 | ₩39,812 | ₩39,370 | ₩39,691 | +0.82% | 5.2만 |
|---|
| 2026.01.08 | ₩38,981 | ₩39,263 | ₩38,981 | ₩39,115 | +0.34% | 6만 |
|---|
| 2026.01.07 | ₩39,745 | ₩39,837 | ₩39,155 | ₩39,155 | -1.48% | 4.5만 |
|---|
| 2026.01.06 | ₩39,370 | ₩39,691 | ₩39,370 | ₩39,638 | +0.68% | 15.8만 |
|---|
| 2026.01.05 | ₩39,048 | ₩39,464 | ₩38,713 | ₩39,383 | +0.86% | 10.1만 |
|---|
| 2026.01.02 | ₩38,633 | ₩38,954 | ₩38,432 | ₩38,887 | +0.66% | 5.5만 |
|---|
| 2025.12.31 | ₩38,579 | ₩38,579 | ₩38,349 | ₩38,378 | -0.52% | 9.5만 |
|---|
| 2025.12.30 | ₩38,512 | ₩38,619 | ₩38,463 | ₩38,619 | +0.28% | 9.4만 |
|---|
| 2025.12.29 | ₩38,968 | ₩39,289 | ₩38,968 | ₩39,115 | +0.38% | 8.6만 |
|---|
| 2025.12.26 | ₩38,968 | ₩39,088 | ₩38,901 | ₩39,055 | +0.22% | 7만 |
|---|
| 2025.12.24 | ₩38,928 | ₩39,035 | ₩38,874 | ₩39,028 | +0.26% | 1.7만 |
|---|
| 2025.12.23 | ₩38,713 | ₩38,928 | ₩38,633 | ₩38,928 | +0.55% | 19.7만 |
|---|
| 2025.12.22 | ₩38,552 | ₩38,899 | ₩38,445 | ₩38,807 | +0.66% | 8.9만 |
|---|
| 2025.12.19 | ₩38,191 | ₩38,633 | ₩38,191 | ₩38,432 | +0.63% | 8.1만 |
|---|
| 2025.12.18 | ₩38,633 | ₩38,794 | ₩38,124 | ₩38,237 | -1.02% | 20만 |
|---|
| 2025.12.17 | ₩38,834 | ₩39,008 | ₩38,392 | ₩38,492 | -0.88% | 8.1만 |
|---|
| 2025.12.16 | ₩39,263 | ₩39,343 | ₩38,780 | ₩38,887 | -0.96% | 8.1만 |
|---|
| 2025.12.15 | ₩39,557 | ₩39,557 | ₩39,155 | ₩39,330 | -0.58% | 7.2만 |
|---|
| 2025.12.12 | ₩40,026 | ₩40,107 | ₩38,995 | ₩39,410 | -1.54% | 8.1만 |
|---|
| 2025.12.11 | ₩39,557 | ₩39,959 | ₩39,477 | ₩39,959 | +1.02% | 4.2만 |
|---|
| 2025.12.10 | ₩39,638 | ₩39,839 | ₩39,437 | ₩39,571 | -0.17% | 6.3만 |
|---|
| 2025.12.09 | ₩39,772 | ₩39,906 | ₩39,624 | ₩39,673 | -0.25% | 5.9만 |
|---|
| 2025.12.08 | ₩39,665 | ₩39,819 | ₩39,437 | ₩39,778 | +0.29% | 6.1만 |
|---|
| 2025.12.05 | ₩38,861 | ₩39,792 | ₩38,861 | ₩39,598 | +1.90% | 16.4만 |
|---|
| 2025.12.04 | ₩38,686 | ₩38,914 | ₩38,539 | ₩38,847 | +0.42% | 65.3만 |
|---|
| 2025.12.03 | ₩38,445 | ₩38,700 | ₩38,313 | ₩38,660 | +0.56% | 10.9만 |
|---|
| 2025.12.02 | ₩38,633 | ₩38,633 | ₩38,338 | ₩38,441 | -0.50% | 9.3만 |
|---|
| 2025.12.01 | ₩38,968 | ₩38,968 | ₩38,572 | ₩38,606 | -0.93% | 5.9만 |
|---|
| 2025.11.28 | ₩39,048 | ₩39,383 | ₩39,048 | ₩39,269 | +0.57% | 3.5만 |
|---|
| 2025.11.26 | ₩38,807 | ₩39,263 | ₩38,807 | ₩39,087 | +0.72% | 7.4만 |
|---|
| 2025.11.25 | ₩38,914 | ₩38,948 | ₩38,665 | ₩38,807 | -0.28% | 20.6만 |
|---|
| 2025.11.24 | ₩38,526 | ₩38,834 | ₩38,313 | ₩38,834 | +0.80% | 6.9만 |
|---|
| 2025.11.21 | ₩38,485 | ₩38,834 | ₩38,117 | ₩38,512 | +0.07% | 31만 |
|---|
| 2025.11.20 | ₩39,021 | ₩39,155 | ₩38,231 | ₩38,271 | -1.92% | 8.2만 |
|---|
| 2025.11.19 | ₩38,740 | ₩38,834 | ₩38,150 | ₩38,552 | -0.48% | 6.9만 |
|---|
| 2025.11.18 | ₩38,633 | ₩38,950 | ₩38,472 | ₩38,780 | +0.38% | 4만 |
|---|
| 2025.11.17 | ₩39,222 | ₩39,303 | ₩38,700 | ₩38,807 | -1.06% | 7.9만 |
|---|
| 2025.11.14 | ₩39,008 | ₩39,271 | ₩38,874 | ₩39,196 | +0.48% | 6.9만 |
|---|
| 2025.11.13 | ₩40,093 | ₩40,093 | ₩39,088 | ₩39,155 | -2.34% | 11.1만 |
|---|
| 2025.11.12 | ₩40,804 | ₩40,804 | ₩40,281 | ₩40,286 | -1.27% | 4.3만 |
|---|
| 2025.11.11 | ₩40,964 | ₩41,058 | ₩40,804 | ₩40,951 | -0.03% | 12.1만 |
|---|
| 2025.11.10 | ₩40,857 | ₩41,192 | ₩40,763 | ₩41,017 | +0.39% | 7.9만 |
|---|
| 2025.11.07 | ₩40,629 | ₩40,857 | ₩40,388 | ₩40,817 | +0.46% | 23.2만 |
|---|
| 2025.11.06 | ₩41,179 | ₩41,179 | ₩40,804 | ₩40,804 | -0.91% | 4.7만 |
|---|
| 2025.11.05 | ₩41,286 | ₩41,313 | ₩41,005 | ₩41,152 | -0.32% | 16.2만 |
|---|
| 2025.11.04 | ₩41,420 | ₩41,715 | ₩41,299 | ₩41,307 | -0.27% | 3.6만 |
|---|
| 2025.11.03 | ₩41,688 | ₩41,688 | ₩41,152 | ₩41,522 | -0.40% | 2.6만 |
|---|
| 2025.10.31 | ₩41,340 | ₩41,835 | ₩41,340 | ₩41,775 | +1.05% | 5.5만 |
|---|
| 2025.10.30 | ₩41,340 | ₩42,144 | ₩41,340 | ₩41,680 | +0.82% | 7.4만 |
|---|
| 2025.10.29 | ₩42,184 | ₩42,304 | ₩41,563 | ₩41,589 | -1.41% | 3.9만 |
|---|
| 2025.10.28 | ₩42,760 | ₩42,760 | ₩42,090 | ₩42,208 | -1.29% | 2.7만 |
|---|
| 2025.10.27 | ₩43,082 | ₩43,182 | ₩42,921 | ₩43,048 | -0.08% | 4.6만 |
|---|
| 2025.10.24 | ₩42,814 | ₩43,175 | ₩42,814 | ₩42,934 | +0.28% | 3.1만 |
|---|
| 2025.10.23 | ₩42,385 | ₩42,666 | ₩42,117 | ₩42,613 | +0.54% | 2.8만 |
|---|
| 2025.10.22 | ₩42,251 | ₩42,318 | ₩42,023 | ₩42,221 | -0.07% | 3.1만 |
|---|
| 2025.10.21 | ₩42,438 | ₩42,559 | ₩42,050 | ₩42,398 | -0.09% | 9.6만 |
|---|
| 2025.10.20 | ₩42,398 | ₩42,532 | ₩42,284 | ₩42,520 | +0.29% | 4만 |
|---|
| 2025.10.17 | ₩42,170 | ₩42,244 | ₩41,868 | ₩42,211 | +0.10% | 4.6만 |
|---|
| 2025.10.16 | ₩42,586 | ₩42,731 | ₩42,302 | ₩42,316 | -0.63% | 3.9만 |
|---|
| 2025.10.15 | ₩42,197 | ₩42,653 | ₩42,157 | ₩42,505 | +0.73% | 4.6만 |
|---|
| 2025.10.14 | ₩41,474 | ₩42,240 | ₩41,420 | ₩42,103 | +1.52% | 5.7만 |
|---|
| 2025.10.13 | ₩41,487 | ₩41,763 | ₩41,460 | ₩41,625 | +0.33% | 3.6만 |
|---|
| 2025.10.10 | ₩42,345 | ₩42,345 | ₩41,286 | ₩41,407 | -2.22% | 5.5만 |
|---|