시장 데이터를 불러오는 중
전체 종목
Pacer Data and Digital Revolution ETF 과거 주가
Pacer Data and Digital Revolution ETF · TRFK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Data and Digital Revolution ETF · TRFK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩135,905 | ₩135,999 | ₩134,109 | ₩135,275 | -0.46% | 16.3만 |
| 2026.10.08 | ₩136,923 | ₩137,540 | ₩133,051 | ₩134,002 | -2.13% | 11.6만 |
| 2026.10.07 | ₩137,124 | ₩138,739 | ₩136,602 | ₩138,571 | +1.06% | 13.9만 |
| 2026.10.06 | ₩139,550 | ₩140,528 | ₩138,947 | ₩139,335 | -0.15% | 12.1만 |
| 2026.10.05 | ₩138,478 | ₩138,839 | ₩137,942 | ₩138,598 | +0.09% | 11.5만 |
| 2026.10.02 | ₩139,429 | ₩139,925 | ₩138,022 | ₩138,545 | -0.63% | 12.6만 |
| 2026.10.01 | ₩136,025 | ₩137,339 | ₩134,297 | ₩136,803 | +0.57% | 16.2만 |
| 2026.09.30 | ₩135,945 | ₩135,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,141 |
| -0.59% |
| 33.2만 |
| 2026.09.29 | ₩135,717 | ₩136,427 | ₩134,726 | ₩134,940 | -0.57% | 26.2만 |
|---|
| 2026.09.28 | ₩135,329 | ₩135,329 | ₩132,347 | ₩134,176 | -0.85% | 10.5만 |
|---|
| 2026.09.25 | ₩137,379 | ₩137,848 | ₩136,079 | ₩136,843 | -0.39% | 10.9만 |
|---|
| 2026.09.24 | ₩134,927 | ₩136,883 | ₩134,337 | ₩135,918 | +0.73% | 15.8만 |
|---|
| 2026.09.23 | ₩138,679 | ₩138,679 | ₩136,387 | ₩136,816 | -1.34% | 14.1만 |
|---|
| 2026.09.22 | ₩136,360 | ₩139,121 | ₩136,360 | ₩138,987 | +1.93% | 9.9만 |
|---|
| 2026.09.21 | ₩134,324 | ₩137,361 | ₩133,868 | ₩136,669 | +1.75% | 32만 |
|---|
| 2026.09.18 | ₩130,853 | ₩131,938 | ₩129,607 | ₩131,938 | +0.83% | 10.2만 |
|---|
| 2026.09.17 | ₩128,736 | ₩130,203 | ₩128,548 | ₩130,143 | +1.09% | 17.1만 |
|---|
| 2026.09.16 | ₩125,868 | ₩127,027 | ₩124,026 | ₩125,211 | -0.52% | 11.5만 |
|---|
| 2026.09.15 | ₩125,051 | ₩125,654 | ₩124,019 | ₩124,555 | -0.40% | 10.4만 |
|---|
| 2026.09.14 | ₩122,826 | ₩125,072 | ₩122,116 | ₩123,737 | +0.74% | 13.6만 |
|---|
| 2026.09.11 | ₩129,875 | ₩129,875 | ₩128,709 | ₩129,205 | -0.52% | 9.1만 |
|---|
| 2026.09.10 | ₩128,253 | ₩129,178 | ₩127,530 | ₩127,610 | -0.50% | 12.9만 |
|---|
| 2026.09.09 | ₩130,799 | ₩132,407 | ₩130,692 | ₩131,376 | +0.44% | 9.6만 |
|---|
| 2026.09.08 | ₩131,389 | ₩131,958 | ₩130,116 | ₩130,907 | -0.37% | 14만 |
|---|
| 2026.09.04 | ₩126,002 | ₩128,588 | ₩125,426 | ₩128,588 | +2.05% | 14.5만 |
|---|
| 2026.09.03 | ₩123,309 | ₩124,890 | ₩121,258 | ₩124,421 | +0.90% | 9.2만 |
|---|
| 2026.09.02 | ₩123,309 | ₩123,724 | ₩122,062 | ₩123,536 | +0.18% | 8.6만 |
|---|
| 2026.09.01 | ₩124,206 | ₩124,260 | ₩122,243 | ₩123,175 | -0.83% | 9.5만 |
|---|
| 2026.08.31 | ₩125,198 | ₩126,310 | ₩124,823 | ₩126,310 | +0.89% | 11.1만 |
|---|
| 2026.08.28 | ₩127,007 | ₩127,288 | ₩124,582 | ₩125,064 | -1.53% | 13.1만 |
|---|
| 2026.08.27 | ₩128,173 | ₩128,294 | ₩126,270 | ₩127,878 | -0.23% | 21.4만 |
|---|
| 2026.08.26 | ₩122,692 | ₩124,984 | ₩122,692 | ₩124,783 | +1.70% | 9.8만 |
|---|
| 2026.08.25 | ₩123,979 | ₩125,466 | ₩122,706 | ₩123,630 | -0.28% | 12.2만 |
|---|
| 2026.08.24 | ₩123,510 | ₩123,510 | ₩120,468 | ₩121,848 | -1.35% | 14.3만 |
|---|
| 2026.08.21 | ₩127,141 | ₩127,141 | ₩124,555 | ₩125,520 | -1.28% | 11.9만 |
|---|
| 2026.08.20 | ₩124,809 | ₩126,029 | ₩124,113 | ₩125,372 | +0.45% | 10.8만 |
|---|
| 2026.08.19 | ₩128,977 | ₩128,977 | ₩123,456 | ₩124,850 | -3.20% | 18.2만 |
|---|
| 2026.08.18 | ₩129,754 | ₩130,505 | ₩126,592 | ₩127,356 | -1.85% | 13.2만 |
|---|
| 2026.08.17 | ₩134,216 | ₩135,382 | ₩133,828 | ₩133,948 | -0.20% | 9.9만 |
|---|
| 2026.08.14 | ₩133,868 | ₩133,868 | ₩131,536 | ₩132,997 | -0.65% | 7.9만 |
|---|
| 2026.08.13 | ₩130,893 | ₩137,282 | ₩130,572 | ₩133,345 | +1.87% | 8.9만 |
|---|
| 2026.08.12 | ₩130,960 | ₩131,550 | ₩130,002 | ₩131,094 | +0.10% | 14.5만 |
|---|
| 2026.08.11 | ₩127,329 | ₩127,329 | ₩125,774 | ₩126,980 | -0.27% | 11.1만 |
|---|
| 2026.08.10 | ₩126,659 | ₩128,227 | ₩126,002 | ₩126,297 | -0.29% | 10.2만 |
|---|
| 2026.08.07 | ₩128,508 | ₩128,508 | ₩124,809 | ₩126,913 | -1.24% | 15.2만 |
|---|
| 2026.08.06 | ₩124,515 | ₩128,267 | ₩122,424 | ₩126,344 | +1.47% | 16.8만 |
|---|
| 2026.08.05 | ₩129,620 | ₩130,639 | ₩127,771 | ₩128,052 | -1.21% | 13.8만 |
|---|
| 2026.08.04 | ₩126,310 | ₩130,196 | ₩125,312 | ₩129,567 | +2.58% | 21.2만 |
|---|
| 2026.08.03 | ₩117,614 | ₩122,424 | ₩116,300 | ₩122,036 | +3.76% | 19.3만 |
|---|
| 2026.07.31 | ₩123,456 | ₩124,247 | ₩118,257 | ₩119,463 | -3.23% | 9.5만 |
|---|
| 2026.07.30 | ₩115,389 | ₩118,927 | ₩114,331 | ₩118,887 | +3.03% | 13만 |
|---|
| 2026.07.29 | ₩114,545 | ₩114,960 | ₩109,667 | ₩109,989 | -3.98% | 35.2만 |
|---|
| 2026.07.28 | ₩115,724 | ₩115,738 | ₩111,463 | ₩114,632 | -0.94% | 33.2만 |
|---|
| 2026.07.27 | ₩123,617 | ₩123,845 | ₩117,372 | ₩119,691 | -3.18% | 24.4만 |
|---|
| 2026.07.24 | ₩125,734 | ₩126,069 | ₩121,218 | ₩121,741 | -3.18% | 13만 |
|---|
| 2026.07.23 | ₩126,860 | ₩128,381 | ₩125,379 | ₩127,034 | +0.14% | 15.2만 |
|---|
| 2026.07.22 | ₩125,479 | ₩128,923 | ₩125,292 | ₩127,838 | +1.88% | 13.5만 |
|---|
| 2026.07.21 | ₩125,814 | ₩127,838 | ₩124,831 | ₩127,838 | +1.61% | 17.1만 |
|---|
| 2026.07.20 | ₩123,268 | ₩125,198 | ₩121,305 | ₩121,687 | -1.28% | 22.6만 |
|---|
| 2026.07.17 | ₩117,399 | ₩123,443 | ₩115,992 | ₩120,950 | +3.02% | 24.5만 |
|---|
| 2026.07.16 | ₩124,247 | ₩124,448 | ₩120,722 | ₩121,299 | -2.37% | 22.9만 |
|---|
| 2026.07.15 | ₩132,930 | ₩132,930 | ₩124,722 | ₩127,543 | -4.05% | 23.4만 |
|---|
| 2026.07.14 | ₩132,327 | ₩132,327 | ₩129,768 | ₩131,429 | -0.68% | 20.5만 |
|---|
| 2026.07.13 | ₩130,250 | ₩130,330 | ₩127,299 | ₩127,959 | -1.76% | 20.4만 |
|---|
| 2026.07.10 | ₩133,948 | ₩135,496 | ₩133,345 | ₩134,592 | +0.48% | 23.1만 |
|---|
| 2026.07.09 | ₩135,181 | ₩137,566 | ₩134,578 | ₩135,878 | +0.52% | 20.6만 |
|---|
| 2026.07.08 | ₩126,806 | ₩130,907 | ₩126,806 | ₩130,639 | +3.02% | 13.4만 |
|---|
| 2026.07.07 | ₩129,379 | ₩129,379 | ₩125,118 | ₩128,374 | -0.78% | 13.7만 |
|---|
| 2026.07.06 | ₩132,823 | ₩136,414 | ₩132,300 | ₩134,082 | +0.95% | 15.5만 |
|---|
| 2026.07.02 | ₩135,556 | ₩136,803 | ₩127,476 | ₩129,473 | -4.49% | 25만 |
|---|
| 2026.07.01 | ₩138,491 | ₩138,826 | ₩136,146 | ₩136,159 | -1.68% | 14.7만 |
|---|
| 2026.06.30 | ₩139,241 | ₩143,520 | ₩139,241 | ₩142,980 | +2.69% | 20.2만 |
|---|
| 2026.06.29 | ₩136,360 | ₩138,920 | ₩131,027 | ₩138,920 | +1.88% | 20.1만 |
|---|
| 2026.06.26 | ₩137,017 | ₩138,344 | ₩135,288 | ₩135,731 | -0.94% | 21.5만 |
|---|
| 2026.06.25 | ₩144,870 | ₩144,990 | ₩137,761 | ₩142,056 | -1.94% | 18.1만 |
|---|
| 2026.06.24 | ₩139,697 | ₩139,697 | ₩134,350 | ₩137,218 | -1.77% | 18.7만 |
|---|
| 2026.06.23 | ₩138,344 | ₩141,493 | ₩137,660 | ₩138,558 | +0.15% | 21만 |
|---|
| 2026.06.22 | ₩149,265 | ₩149,935 | ₩147,255 | ₩148,970 | -0.20% | 20.3만 |
|---|
| 2026.06.18 | ₩145,057 | ₩147,020 | ₩144,508 | ₩146,433 | +0.95% | 18.6만 |
|---|
| 2026.06.17 | ₩140,957 | ₩144,017 | ₩139,496 | ₩140,220 | -0.52% | 16.7만 |
|---|
| 2026.06.16 | ₩142,243 | ₩143,597 | ₩137,687 | ₩138,089 | -2.92% | 21.1만 |
|---|
| 2026.06.15 | ₩140,809 | ₩142,203 | ₩139,684 | ₩142,190 | +0.98% | 28만 |
|---|
| 2026.06.12 | ₩132,876 | ₩136,186 | ₩132,059 | ₩135,489 | +1.97% | 15.4만 |
|---|
| 2026.06.11 | ₩126,913 | ₩133,587 | ₩126,799 | ₩133,506 | +5.19% | 23.4만 |
|---|
| 2026.06.10 | ₩127,744 | ₩130,592 | ₩124,997 | ₩125,654 | -1.64% | 25.1만 |
|---|
| 2026.06.09 | ₩135,288 | ₩135,409 | ₩123,282 | ₩130,036 | -3.88% | 31.8만 |
|---|
| 2026.06.08 | ₩133,426 | ₩134,625 | ₩131,161 | ₩132,917 | -0.38% | 21.6만 |
|---|
| 2026.06.05 | ₩136,628 | ₩136,628 | ₩128,059 | ₩128,843 | -5.70% | 34.1만 |
|---|
| 2026.06.04 | ₩138,263 | ₩142,712 | ₩136,615 | ₩141,600 | +2.41% | 23.9만 |
|---|
| 2026.06.03 | ₩147,509 | ₩154,880 | ₩143,141 | ₩145,875 | -1.11% | 23.9만 |
|---|
| 2026.06.02 | ₩144,293 | ₩146,076 | ₩143,650 | ₩145,968 | +1.16% | 22.2만 |
|---|
| 2026.06.01 | ₩137,995 | ₩143,476 | ₩137,647 | ₩142,980 | +3.61% | 40.7만 |
|---|
| 2026.05.29 | ₩135,422 | ₩137,513 | ₩134,752 | ₩137,298 | +1.39% | 23.3만 |
|---|
| 2026.05.28 | ₩131,644 | ₩134,665 | ₩130,377 | ₩133,747 | +1.60% | 15만 |
|---|
| 2026.05.27 | ₩132,997 | ₩132,997 | ₩128,796 | ₩130,665 | -1.75% | 21만 |
|---|
| 2026.05.26 | ₩130,049 | ₩132,407 | ₩129,804 | ₩132,206 | +1.66% | 12.9만 |
|---|
| 2026.05.22 | ₩125,747 | ₩127,691 | ₩125,493 | ₩126,672 | +0.74% | 13.5만 |
|---|
| 2026.05.21 | ₩121,781 | ₩124,930 | ₩121,781 | ₩124,930 | +2.59% | 15.1만 |
|---|
| 2026.05.20 | ₩119,557 | ₩122,036 | ₩119,409 | ₩121,768 | +1.85% | 15.4만 |
|---|
| 2026.05.19 | ₩116,609 | ₩119,152 | ₩114,692 | ₩118,016 | +1.21% | 17.2만 |
|---|
| 2026.05.18 | ₩122,572 | ₩122,572 | ₩117,051 | ₩120,307 | -1.85% | 12.8만 |
|---|
| 2026.05.15 | ₩120,990 | ₩122,096 | ₩119,443 | ₩120,856 | -0.11% | 41.7만 |
|---|
| 2026.05.14 | ₩121,768 | ₩124,541 | ₩121,768 | ₩124,367 | +2.13% | 12.5만 |
|---|
| 2026.05.13 | ₩120,709 | ₩121,674 | ₩118,458 | ₩121,111 | +0.33% | 13.8만 |
|---|
| 2026.05.12 | ₩120,495 | ₩120,977 | ₩116,267 | ₩119,503 | -0.82% | 19.3만 |
|---|
| 2026.05.11 | ₩120,307 | ₩122,103 | ₩120,106 | ₩122,103 | +1.49% | 13.7만 |
|---|
| 2026.05.08 | ₩116,649 | ₩120,267 | ₩116,568 | ₩120,267 | +3.10% | 10.2만 |
|---|
| 2026.05.07 | ₩117,319 | ₩117,922 | ₩114,733 | ₩115,805 | -1.29% | 17.5만 |
|---|
| 2026.05.06 | ₩115,537 | ₩117,037 | ₩113,835 | ₩117,037 | +1.30% | 15만 |
|---|
| 2026.05.05 | ₩112,629 | ₩113,934 | ₩112,387 | ₩113,567 | +0.83% | 16.2만 |
|---|
| 2026.05.04 | ₩111,369 | ₩111,597 | ₩109,835 | ₩110,532 | -0.75% | 7만 |
|---|
| 2026.05.01 | ₩108,930 | ₩111,262 | ₩108,877 | ₩111,021 | +1.92% | 16.2만 |
|---|
| 2026.04.30 | ₩108,300 | ₩108,984 | ₩106,438 | ₩108,984 | +0.63% | 11.8만 |
|---|
| 2026.04.29 | ₩106,130 | ₩107,228 | ₩105,513 | ₩107,228 | +1.04% | 8.6만 |
|---|
| 2026.04.28 | ₩104,254 | ₩105,446 | ₩103,463 | ₩104,857 | +0.58% | 9.5만 |
|---|
| 2026.04.27 | ₩108,006 | ₩108,006 | ₩106,344 | ₩107,885 | -0.11% | 6만 |
|---|
| 2026.04.24 | ₩107,751 | ₩108,448 | ₩106,116 | ₩108,448 | +0.65% | 9.9만 |
|---|
| 2026.04.23 | ₩104,535 | ₩105,835 | ₩102,986 | ₩104,508 | -0.03% | 12.3만 |
|---|
| 2026.04.22 | ₩104,093 | ₩105,299 | ₩103,155 | ₩105,299 | +1.16% | 12.3만 |
|---|
| 2026.04.21 | ₩102,002 | ₩103,278 | ₩101,962 | ₩102,873 | +0.85% | 9.6만 |
|---|
| 2026.04.20 | ₩101,118 | ₩101,574 | ₩100,188 | ₩101,574 | +0.45% | 8.6만 |
|---|
| 2026.04.17 | ₩100,823 | ₩101,118 | ₩100,180 | ₩101,105 | +0.28% | 11.4만 |
|---|
| 2026.04.16 | ₩97,835 | ₩99,362 | ₩96,843 | ₩99,362 | +1.56% | 8.5만 |
|---|
| 2026.04.15 | ₩96,495 | ₩97,312 | ₩95,731 | ₩97,312 | +0.85% | 7.1만 |
|---|
| 2026.04.14 | ₩95,651 | ₩96,160 | ₩94,753 | ₩96,160 | +0.53% | 8.6만 |
|---|
| 2026.04.13 | ₩91,389 | ₩94,552 | ₩91,389 | ₩94,364 | +3.26% | 13.6만 |
|---|
| 2026.04.10 | ₩91,657 | ₩92,260 | ₩91,135 | ₩91,684 | +0.03% | 5.9만 |
|---|
| 2026.04.09 | ₩91,363 | ₩91,483 | ₩90,210 | ₩90,987 | -0.41% | 10.3만 |
|---|
| 2026.04.08 | ₩91,644 | ₩91,979 | ₩90,076 | ₩91,389 | -0.28% | 12.6만 |
|---|
| 2026.04.07 | ₩86,257 | ₩88,441 | ₩85,205 | ₩87,812 | +1.80% | 6.6만 |
|---|
| 2026.04.06 | ₩86,525 | ₩86,686 | ₩85,708 | ₩86,525 | 0.00% | 8.3만 |
|---|
| 2026.04.02 | ₩83,054 | ₩86,036 | ₩82,760 | ₩86,023 | +3.57% | 13.9만 |
|---|
| 2026.04.01 | ₩84,448 | ₩85,748 | ₩84,448 | ₩85,105 | +0.78% | 7.6만 |
|---|
| 2026.03.31 | ₩80,763 | ₩83,403 | ₩80,629 | ₩83,403 | +3.27% | 12만 |
|---|
| 2026.03.30 | ₩82,344 | ₩82,579 | ₩78,820 | ₩79,651 | -3.27% | 10.3만 |
|---|
| 2026.03.27 | ₩82,451 | ₩82,451 | ₩81,134 | ₩81,406 | -1.27% | 6.2만 |
|---|
| 2026.03.26 | ₩85,547 | ₩86,029 | ₩83,510 | ₩83,510 | -2.38% | 7.8만 |
|---|
| 2026.03.25 | ₩86,257 | ₩87,101 | ₩85,962 | ₩86,686 | +0.50% | 6.7만 |
|---|
| 2026.03.24 | ₩84,756 | ₩85,172 | ₩83,684 | ₩84,877 | +0.14% | 6.3만 |
|---|
| 2026.03.23 | ₩85,198 | ₩86,458 | ₩84,636 | ₩85,426 | +0.27% | 16.1만 |
|---|
| 2026.03.20 | ₩85,949 | ₩85,949 | ₩83,028 | ₩83,590 | -2.74% | 8.8만 |
|---|
| 2026.03.19 | ₩84,167 | ₩86,605 | ₩83,865 | ₩86,157 | +2.36% | 15.5만 |
|---|
| 2026.03.18 | ₩85,614 | ₩87,399 | ₩85,078 | ₩85,198 | -0.49% | 8.9만 |
|---|
| 2026.03.17 | ₩85,909 | ₩86,177 | ₩85,319 | ₩85,842 | -0.08% | 6.3만 |
|---|
| 2026.03.16 | ₩85,520 | ₩86,190 | ₩85,198 | ₩85,520 | 0.00% | 7.3만 |
|---|
| 2026.03.13 | ₩85,507 | ₩86,337 | ₩83,992 | ₩84,475 | -1.21% | 8.6만 |
|---|
| 2026.03.12 | ₩85,761 | ₩86,324 | ₩84,783 | ₩84,877 | -1.03% | 15.3만 |
|---|
| 2026.03.11 | ₩86,672 | ₩87,477 | ₩86,069 | ₩86,659 | -0.02% | 10.2만 |
|---|
| 2026.03.10 | ₩85,815 | ₩86,873 | ₩85,406 | ₩85,761 | -0.06% | 9.2만 |
|---|
| 2026.03.09 | ₩82,492 | ₩85,600 | ₩82,277 | ₩85,493 | +3.64% | 16.3만 |
|---|
| 2026.03.06 | ₩83,925 | ₩85,453 | ₩83,309 | ₩83,684 | -0.29% | 11.3만 |
|---|
| 2026.03.05 | ₩84,461 | ₩85,961 | ₩83,537 | ₩85,265 | +0.95% | 18.1만 |
|---|
| 2026.03.04 | ₩83,349 | ₩85,118 | ₩83,215 | ₩84,863 | +1.82% | 15만 |
|---|
| 2026.03.03 | ₩82,009 | ₩83,215 | ₩80,817 | ₩82,746 | +0.90% | 22.5만 |
|---|
| 2026.03.02 | ₩82,920 | ₩84,823 | ₩82,920 | ₩84,796 | +2.26% | 23.7만 |
|---|
| 2026.02.27 | ₩83,376 | ₩84,549 | ₩83,376 | ₩84,542 | +1.40% | 8만 |
|---|
| 2026.02.26 | ₩86,297 | ₩86,297 | ₩83,818 | ₩85,346 | -1.10% | 8.7만 |
|---|
| 2026.02.25 | ₩85,667 | ₩86,793 | ₩85,440 | ₩86,445 | +0.91% | 7.5만 |
|---|
| 2026.02.24 | ₩84,126 | ₩85,219 | ₩83,229 | ₩84,957 | +0.99% | 8.1만 |
|---|
| 2026.02.23 | ₩85,292 | ₩85,346 | ₩83,202 | ₩83,912 | -1.62% | 7.9만 |
|---|
| 2026.02.20 | ₩85,935 | ₩87,282 | ₩85,547 | ₩85,654 | -0.33% | 8.8만 |
|---|
| 2026.02.19 | ₩86,391 | ₩86,659 | ₩85,708 | ₩86,659 | +0.31% | 6.5만 |
|---|
| 2026.02.18 | ₩86,284 | ₩87,436 | ₩85,600 | ₩86,659 | +0.43% | 6.5만 |
|---|
| 2026.02.17 | ₩86,297 | ₩87,168 | ₩85,038 | ₩86,753 | +0.53% | 8.9만 |
|---|
| 2026.02.13 | ₩86,217 | ₩87,986 | ₩85,426 | ₩87,249 | +1.20% | 14.4만 |
|---|
| 2026.02.12 | ₩88,817 | ₩89,252 | ₩86,036 | ₩86,257 | -2.88% | 15.7만 |
|---|
| 2026.02.11 | ₩89,768 | ₩89,768 | ₩87,101 | ₩88,669 | -1.22% | 21만 |
|---|
| 2026.02.10 | ₩89,406 | ₩89,755 | ₩88,361 | ₩88,549 | -0.96% | 14.9만 |
|---|
| 2026.02.09 | ₩86,016 | ₩89,353 | ₩85,801 | ₩88,897 | +3.35% | 8.7만 |
|---|
| 2026.02.06 | ₩83,430 | ₩86,451 | ₩83,188 | ₩86,324 | +3.47% | 14.3만 |
|---|
| 2026.02.05 | ₩82,800 | ₩83,845 | ₩81,178 | ₩81,487 | -1.59% | 14.4만 |
|---|
| 2026.02.04 | ₩85,466 | ₩85,466 | ₩81,828 | ₩83,215 | -2.63% | 23.3만 |
|---|
| 2026.02.03 | ₩88,173 | ₩88,522 | ₩84,662 | ₩86,270 | -2.16% | 12.2만 |
|---|
| 2026.02.02 | ₩86,311 | ₩88,549 | ₩86,311 | ₩87,369 | +1.23% | 10.5만 |
|---|
| 2026.01.30 | ₩87,959 | ₩88,683 | ₩86,297 | ₩86,726 | -1.40% | 7.4만 |
|---|
| 2026.01.29 | ₩89,406 | ₩89,513 | ₩86,485 | ₩88,803 | -0.67% | 10.2만 |
|---|
| 2026.01.28 | ₩89,889 | ₩90,666 | ₩89,473 | ₩89,875 | -0.01% | 18.6만 |
|---|
| 2026.01.27 | ₩88,830 | ₩89,125 | ₩87,972 | ₩88,776 | -0.06% | 11.9만 |
|---|
| 2026.01.26 | ₩87,490 | ₩88,369 | ₩87,249 | ₩88,039 | +0.63% | 7.7만 |
|---|
| 2026.01.23 | ₩87,624 | ₩87,838 | ₩84,033 | ₩87,235 | -0.44% | 29.5만 |
|---|
| 2026.01.22 | ₩88,830 | ₩89,346 | ₩87,852 | ₩88,549 | -0.32% | 17.2만 |
|---|
| 2026.01.21 | ₩86,431 | ₩87,892 | ₩86,069 | ₩87,396 | +1.12% | 24.2만 |
|---|
| 2026.01.20 | ₩86,136 | ₩87,423 | ₩85,493 | ₩85,681 | -0.53% | 24.9만 |
|---|
| 2026.01.16 | ₩88,307 | ₩88,307 | ₩87,101 | ₩87,718 | -0.67% | 21.1만 |
|---|
| 2026.01.15 | ₩88,294 | ₩88,775 | ₩87,343 | ₩87,490 | -0.91% | 17만 |
|---|
| 2026.01.14 | ₩87,771 | ₩87,852 | ₩86,136 | ₩86,900 | -0.99% | 15.4만 |
|---|
| 2026.01.13 | ₩87,517 | ₩88,658 | ₩87,477 | ₩88,307 | +0.90% | 11만 |
|---|
| 2026.01.12 | ₩85,440 | ₩87,410 | ₩85,440 | ₩87,262 | +2.13% | 6.9만 |
|---|
| 2026.01.09 | ₩85,440 | ₩86,699 | ₩85,024 | ₩86,391 | +1.11% | 11.6만 |
|---|
| 2026.01.08 | ₩86,766 | ₩86,766 | ₩84,605 | ₩85,011 | -2.02% | 11.4만 |
|---|
| 2026.01.07 | ₩86,954 | ₩87,544 | ₩86,404 | ₩87,168 | +0.25% | 15.9만 |
|---|
| 2026.01.06 | ₩87,007 | ₩87,195 | ₩86,029 | ₩86,954 | -0.06% | 19만 |
|---|
| 2026.01.05 | ₩88,468 | ₩88,857 | ₩86,518 | ₩86,900 | -1.77% | 10.7만 |
|---|
| 2026.01.02 | ₩87,007 | ₩87,905 | ₩86,344 | ₩86,753 | -0.29% | 37만 |
|---|
| 2025.12.31 | ₩86,793 | ₩86,793 | ₩85,560 | ₩85,842 | -1.10% | 7.6만 |
|---|
| 2025.12.30 | ₩86,739 | ₩87,182 | ₩86,537 | ₩86,672 | -0.08% | 8.3만 |
|---|
| 2025.12.29 | ₩86,471 | ₩87,497 | ₩86,043 | ₩86,793 | +0.37% | 12.4만 |
|---|
| 2025.12.26 | ₩87,128 | ₩87,250 | ₩86,552 | ₩87,249 | +0.14% | 5.2만 |
|---|
| 2025.12.24 | ₩86,699 | ₩86,887 | ₩86,418 | ₩86,873 | +0.20% | 4.6만 |
|---|
| 2025.12.23 | ₩86,217 | ₩86,900 | ₩85,741 | ₩86,900 | +0.79% | 16.3만 |
|---|
| 2025.12.22 | ₩87,343 | ₩87,343 | ₩86,257 | ₩86,806 | -0.61% | 17.3만 |
|---|
| 2025.12.19 | ₩84,622 | ₩86,351 | ₩84,622 | ₩86,069 | +1.71% | 11.7만 |
|---|
| 2025.12.18 | ₩84,381 | ₩84,649 | ₩83,336 | ₩83,590 | -0.94% | 13.5만 |
|---|
| 2025.12.17 | ₩85,453 | ₩86,069 | ₩82,430 | ₩82,559 | -3.39% | 30.3만 |
|---|
| 2025.12.16 | ₩84,890 | ₩86,123 | ₩84,569 | ₩85,413 | +0.62% | 32.7만 |
|---|
| 2025.12.15 | ₩87,048 | ₩87,088 | ₩84,984 | ₩85,091 | -2.25% | 16.8만 |
|---|
| 2025.12.12 | ₩89,487 | ₩89,487 | ₩86,110 | ₩86,431 | -3.41% | 22.8만 |
|---|
| 2025.12.11 | ₩90,023 | ₩90,679 | ₩88,441 | ₩90,599 | +0.64% | 28만 |
|---|
| 2025.12.10 | ₩91,309 | ₩92,246 | ₩90,626 | ₩92,006 | +0.76% | 22.1만 |
|---|
| 2025.12.09 | ₩91,135 | ₩91,530 | ₩90,518 | ₩91,497 | +0.40% | 29만 |
|---|
| 2025.12.08 | ₩91,296 | ₩91,925 | ₩90,559 | ₩91,175 | -0.13% | 10.4만 |
|---|
| 2025.12.05 | ₩90,545 | ₩91,175 | ₩89,982 | ₩90,733 | +0.21% | 12.5만 |
|---|
| 2025.12.04 | ₩90,076 | ₩90,293 | ₩89,326 | ₩90,009 | -0.07% | 23.2만 |
|---|
| 2025.12.03 | ₩89,286 | ₩90,304 | ₩88,173 | ₩90,049 | +0.86% | 50.8만 |
|---|
| 2025.12.02 | ₩89,768 | ₩90,786 | ₩88,991 | ₩89,406 | -0.40% | 17.9만 |
|---|
| 2025.12.01 | ₩88,294 | ₩89,085 | ₩87,644 | ₩88,656 | +0.41% | 12만 |
|---|
| 2025.11.28 | ₩88,790 | ₩89,433 | ₩88,321 | ₩89,433 | +0.72% | 3.4만 |
|---|
| 2025.11.26 | ₩88,227 | ₩88,854 | ₩87,249 | ₩88,415 | +0.21% | 13만 |
|---|
| 2025.11.25 | ₩86,244 | ₩87,249 | ₩84,013 | ₩87,034 | +0.92% | 19.8만 |
|---|
| 2025.11.24 | ₩85,011 | ₩87,316 | ₩84,944 | ₩87,101 | +2.46% | 24.2만 |
|---|
| 2025.11.21 | ₩84,984 | ₩86,512 | ₩82,090 | ₩84,260 | -0.85% | 48만 |
|---|
| 2025.11.20 | ₩91,309 | ₩91,322 | ₩84,743 | ₩84,971 | -6.94% | 64.1만 |
|---|
| 2025.11.19 | ₩88,053 | ₩89,704 | ₩87,624 | ₩88,629 | +0.65% | 15.4만 |
|---|
| 2025.11.18 | ₩88,441 | ₩89,580 | ₩86,873 | ₩88,093 | -0.39% | 29.9만 |
|---|
| 2025.11.17 | ₩89,996 | ₩91,151 | ₩88,574 | ₩89,473 | -0.58% | 12.2만 |
|---|
| 2025.11.14 | ₩88,401 | ₩91,751 | ₩87,704 | ₩90,786 | +2.70% | 29.6만 |
|---|
| 2025.11.13 | ₩92,890 | ₩93,158 | ₩89,746 | ₩90,492 | -2.58% | 12.8만 |
|---|
| 2025.11.12 | ₩94,672 | ₩94,713 | ₩93,076 | ₩93,560 | -1.17% | 12만 |
|---|
| 2025.11.11 | ₩94,230 | ₩94,404 | ₩92,984 | ₩93,560 | -0.71% | 8.1만 |
|---|
| 2025.11.10 | ₩95,061 | ₩95,818 | ₩94,043 | ₩95,048 | -0.01% | 10.5만 |
|---|
| 2025.11.07 | ₩92,475 | ₩93,748 | ₩90,419 | ₩92,971 | +0.54% | 23.8만 |
|---|
| 2025.11.06 | ₩95,222 | ₩95,356 | ₩92,542 | ₩93,533 | -1.77% | 17.5만 |
|---|
| 2025.11.05 | ₩94,378 | ₩96,106 | ₩94,378 | ₩95,316 | +0.99% | 8.5만 |
|---|
| 2025.11.04 | ₩95,986 | ₩96,711 | ₩93,815 | ₩94,565 | -1.48% | 15.4만 |
|---|
| 2025.11.03 | ₩99,041 | ₩99,202 | ₩97,326 | ₩97,902 | -1.15% | 14.2만 |
|---|
| 2025.10.31 | ₩98,625 | ₩98,719 | ₩97,017 | ₩98,049 | -0.58% | 12.9만 |
|---|
| 2025.10.30 | ₩98,210 | ₩99,040 | ₩97,245 | ₩97,272 | -0.96% | 16.1만 |
|---|
| 2025.10.29 | ₩99,175 | ₩99,463 | ₩98,033 | ₩99,027 | -0.15% | 16.5만 |
|---|
| 2025.10.28 | ₩97,594 | ₩98,840 | ₩97,379 | ₩98,357 | +0.78% | 24.1만 |
|---|
| 2025.10.27 | ₩97,299 | ₩97,299 | ₩96,552 | ₩97,285 | -0.01% | 19.3만 |
|---|
| 2025.10.24 | ₩95,664 | ₩96,284 | ₩95,476 | ₩95,798 | +0.14% | 9.5만 |
|---|
| 2025.10.23 | ₩92,461 | ₩94,163 | ₩92,381 | ₩94,150 | +1.83% | 16.8만 |
|---|
| 2025.10.22 | ₩93,708 | ₩93,921 | ₩90,981 | ₩92,327 | -1.47% | 10.5만 |
|---|
| 2025.10.21 | ₩93,909 | ₩94,337 | ₩93,172 | ₩93,828 | -0.09% | 10.4만 |
|---|
| 2025.10.20 | ₩93,989 | ₩94,549 | ₩93,754 | ₩93,969 | -0.02% | 7.4만 |
|---|
| 2025.10.17 | ₩93,346 | ₩93,694 | ₩92,106 | ₩93,399 | +0.06% | 9.3만 |
|---|
| 2025.10.16 | ₩94,940 | ₩95,586 | ₩93,493 | ₩94,284 | -0.69% | 20.7만 |
|---|
| 2025.10.15 | ₩94,351 | ₩94,994 | ₩93,078 | ₩94,257 | -0.10% | 8.3만 |
|---|
| 2025.10.14 | ₩93,493 | ₩94,284 | ₩91,972 | ₩92,917 | -0.62% | 13.8만 |
|---|
| 2025.10.13 | ₩94,485 | ₩95,128 | ₩93,868 | ₩95,048 | +0.60% | 18.6만 |
|---|
| 2025.10.10 | ₩96,481 | ₩96,530 | ₩91,805 | ₩91,966 | -4.68% | 23.2만 |
|---|