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 | ₩135,688 | ₩135,781 | ₩133,895 | ₩135,059 | -0.46% | 16.3만 |
| 2026.10.08 | ₩136,705 | ₩137,320 | ₩132,838 | ₩133,788 | -2.13% | 11.6만 |
| 2026.10.07 | ₩136,905 | ₩138,517 | ₩136,383 | ₩138,350 | +1.06% | 13.9만 |
| 2026.10.06 | ₩139,327 | ₩140,303 | ₩138,725 | ₩139,113 | -0.15% | 12.1만 |
| 2026.10.05 | ₩138,257 | ₩138,618 | ₩137,721 | ₩138,377 | +0.09% | 11.5만 |
| 2026.10.02 | ₩139,206 | ₩139,701 | ₩137,802 | ₩138,323 | -0.63% | 12.6만 |
| 2026.10.01 | ₩135,808 | ₩137,119 | ₩134,082 | ₩136,584 | +0.57% | 16.2만 |
| 2026.09.30 | ₩135,728 | ₩135,735 | ₩134,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,925 |
| -0.59% |
| 33.2만 |
| 2026.09.29 | ₩135,500 | ₩136,210 | ₩134,510 | ₩134,725 | -0.57% | 26.2만 |
|---|
| 2026.09.28 | ₩135,112 | ₩135,112 | ₩132,136 | ₩133,962 | -0.85% | 10.5만 |
|---|
| 2026.09.25 | ₩137,159 | ₩137,628 | ₩135,862 | ₩136,624 | -0.39% | 10.9만 |
|---|
| 2026.09.24 | ₩134,711 | ₩136,664 | ₩134,122 | ₩135,701 | +0.73% | 15.8만 |
|---|
| 2026.09.23 | ₩138,457 | ₩138,457 | ₩136,169 | ₩136,598 | -1.34% | 14.1만 |
|---|
| 2026.09.22 | ₩136,143 | ₩138,899 | ₩136,143 | ₩138,765 | +1.93% | 9.9만 |
|---|
| 2026.09.21 | ₩134,109 | ₩137,142 | ₩133,654 | ₩136,450 | +1.75% | 32만 |
|---|
| 2026.09.18 | ₩130,644 | ₩131,728 | ₩129,400 | ₩131,728 | +0.83% | 10.2만 |
|---|
| 2026.09.17 | ₩128,530 | ₩129,995 | ₩128,343 | ₩129,935 | +1.09% | 17.1만 |
|---|
| 2026.09.16 | ₩125,667 | ₩126,824 | ₩123,827 | ₩125,012 | -0.52% | 11.5만 |
|---|
| 2026.09.15 | ₩124,851 | ₩125,453 | ₩123,821 | ₩124,356 | -0.40% | 10.4만 |
|---|
| 2026.09.14 | ₩122,630 | ₩124,872 | ₩121,921 | ₩123,540 | +0.74% | 13.6만 |
|---|
| 2026.09.11 | ₩129,667 | ₩129,667 | ₩128,503 | ₩128,998 | -0.52% | 9.1만 |
|---|
| 2026.09.10 | ₩128,048 | ₩128,972 | ₩127,326 | ₩127,406 | -0.50% | 12.9만 |
|---|
| 2026.09.09 | ₩130,590 | ₩132,196 | ₩130,483 | ₩131,166 | +0.44% | 9.6만 |
|---|
| 2026.09.08 | ₩131,179 | ₩131,748 | ₩129,908 | ₩130,698 | -0.37% | 14만 |
|---|
| 2026.09.04 | ₩125,801 | ₩128,383 | ₩125,226 | ₩128,383 | +2.05% | 14.5만 |
|---|
| 2026.09.03 | ₩123,112 | ₩124,690 | ₩121,065 | ₩124,222 | +0.90% | 9.2만 |
|---|
| 2026.09.02 | ₩123,112 | ₩123,526 | ₩121,867 | ₩123,339 | +0.18% | 8.6만 |
|---|
| 2026.09.01 | ₩124,008 | ₩124,062 | ₩122,048 | ₩122,978 | -0.83% | 9.5만 |
|---|
| 2026.08.31 | ₩124,998 | ₩126,109 | ₩124,624 | ₩126,109 | +0.89% | 11.1만 |
|---|
| 2026.08.28 | ₩126,804 | ₩127,085 | ₩124,383 | ₩124,864 | -1.53% | 13.1만 |
|---|
| 2026.08.27 | ₩127,968 | ₩128,089 | ₩126,068 | ₩127,674 | -0.23% | 21.4만 |
|---|
| 2026.08.26 | ₩122,496 | ₩124,784 | ₩122,496 | ₩124,583 | +1.70% | 9.8만 |
|---|
| 2026.08.25 | ₩123,781 | ₩125,266 | ₩122,510 | ₩123,433 | -0.28% | 12.2만 |
|---|
| 2026.08.24 | ₩123,312 | ₩123,312 | ₩120,275 | ₩121,653 | -1.35% | 14.3만 |
|---|
| 2026.08.21 | ₩126,938 | ₩126,938 | ₩124,356 | ₩125,319 | -1.28% | 11.9만 |
|---|
| 2026.08.20 | ₩124,610 | ₩125,828 | ₩123,914 | ₩125,172 | +0.45% | 10.8만 |
|---|
| 2026.08.19 | ₩128,771 | ₩128,771 | ₩123,259 | ₩124,650 | -3.20% | 18.2만 |
|---|
| 2026.08.18 | ₩129,547 | ₩130,296 | ₩126,390 | ₩127,152 | -1.85% | 13.2만 |
|---|
| 2026.08.17 | ₩134,002 | ₩135,166 | ₩133,614 | ₩133,734 | -0.20% | 9.9만 |
|---|
| 2026.08.14 | ₩133,654 | ₩133,654 | ₩131,326 | ₩132,785 | -0.65% | 7.9만 |
|---|
| 2026.08.13 | ₩130,684 | ₩137,063 | ₩130,363 | ₩133,132 | +1.87% | 8.9만 |
|---|
| 2026.08.12 | ₩130,751 | ₩131,340 | ₩129,794 | ₩130,885 | +0.10% | 14.5만 |
|---|
| 2026.08.11 | ₩127,125 | ₩127,125 | ₩125,573 | ₩126,778 | -0.27% | 11.1만 |
|---|
| 2026.08.10 | ₩126,456 | ₩128,022 | ₩125,801 | ₩126,095 | -0.29% | 10.2만 |
|---|
| 2026.08.07 | ₩128,303 | ₩128,303 | ₩124,610 | ₩126,711 | -1.24% | 15.2만 |
|---|
| 2026.08.06 | ₩124,316 | ₩128,062 | ₩122,229 | ₩126,142 | +1.47% | 16.8만 |
|---|
| 2026.08.05 | ₩129,413 | ₩130,430 | ₩127,567 | ₩127,848 | -1.21% | 13.8만 |
|---|
| 2026.08.04 | ₩126,109 | ₩129,988 | ₩125,112 | ₩129,360 | +2.58% | 21.2만 |
|---|
| 2026.08.03 | ₩117,426 | ₩122,229 | ₩116,115 | ₩121,841 | +3.76% | 19.3만 |
|---|
| 2026.07.31 | ₩123,259 | ₩124,048 | ₩118,068 | ₩119,272 | -3.23% | 9.5만 |
|---|
| 2026.07.30 | ₩115,205 | ₩118,737 | ₩114,148 | ₩118,697 | +3.03% | 13만 |
|---|
| 2026.07.29 | ₩114,362 | ₩114,777 | ₩109,492 | ₩109,813 | -3.98% | 35.2만 |
|---|
| 2026.07.28 | ₩115,539 | ₩115,553 | ₩111,285 | ₩114,449 | -0.94% | 33.2만 |
|---|
| 2026.07.27 | ₩123,419 | ₩123,647 | ₩117,185 | ₩119,499 | -3.18% | 24.4만 |
|---|
| 2026.07.24 | ₩125,533 | ₩125,868 | ₩121,025 | ₩121,546 | -3.18% | 13만 |
|---|
| 2026.07.23 | ₩126,657 | ₩128,176 | ₩125,179 | ₩126,831 | +0.14% | 15.2만 |
|---|
| 2026.07.22 | ₩125,279 | ₩128,717 | ₩125,092 | ₩127,634 | +1.88% | 13.5만 |
|---|
| 2026.07.21 | ₩125,614 | ₩127,634 | ₩124,632 | ₩127,634 | +1.61% | 17.1만 |
|---|
| 2026.07.20 | ₩123,072 | ₩124,998 | ₩121,112 | ₩121,493 | -1.28% | 22.6만 |
|---|
| 2026.07.17 | ₩117,212 | ₩123,246 | ₩115,807 | ₩120,757 | +3.02% | 24.5만 |
|---|
| 2026.07.16 | ₩124,048 | ₩124,249 | ₩120,530 | ₩121,105 | -2.37% | 22.9만 |
|---|
| 2026.07.15 | ₩132,718 | ₩132,718 | ₩124,523 | ₩127,339 | -4.05% | 23.4만 |
|---|
| 2026.07.14 | ₩132,116 | ₩132,116 | ₩129,560 | ₩131,219 | -0.68% | 20.5만 |
|---|
| 2026.07.13 | ₩130,042 | ₩130,122 | ₩127,096 | ₩127,754 | -1.76% | 20.4만 |
|---|
| 2026.07.10 | ₩133,734 | ₩135,280 | ₩133,132 | ₩134,377 | +0.48% | 23.1만 |
|---|
| 2026.07.09 | ₩134,965 | ₩137,347 | ₩134,363 | ₩135,661 | +0.52% | 20.6만 |
|---|
| 2026.07.08 | ₩126,604 | ₩130,698 | ₩126,604 | ₩130,430 | +3.02% | 13.4만 |
|---|
| 2026.07.07 | ₩129,172 | ₩129,172 | ₩124,918 | ₩128,169 | -0.78% | 13.7만 |
|---|
| 2026.07.06 | ₩132,611 | ₩136,196 | ₩132,089 | ₩133,868 | +0.95% | 15.5만 |
|---|
| 2026.07.02 | ₩135,340 | ₩136,584 | ₩127,273 | ₩129,266 | -4.49% | 25만 |
|---|
| 2026.07.01 | ₩138,270 | ₩138,604 | ₩135,929 | ₩135,942 | -1.68% | 14.7만 |
|---|
| 2026.06.30 | ₩139,019 | ₩143,291 | ₩139,019 | ₩142,752 | +2.69% | 20.2만 |
|---|
| 2026.06.29 | ₩136,143 | ₩138,698 | ₩130,818 | ₩138,698 | +1.88% | 20.1만 |
|---|
| 2026.06.26 | ₩136,798 | ₩138,123 | ₩135,072 | ₩135,514 | -0.94% | 21.5만 |
|---|
| 2026.06.25 | ₩144,638 | ₩144,759 | ₩137,541 | ₩141,829 | -1.94% | 18.1만 |
|---|
| 2026.06.24 | ₩139,474 | ₩139,474 | ₩134,136 | ₩136,999 | -1.77% | 18.7만 |
|---|
| 2026.06.23 | ₩138,123 | ₩141,267 | ₩137,440 | ₩138,337 | +0.15% | 21만 |
|---|
| 2026.06.22 | ₩149,026 | ₩149,695 | ₩147,020 | ₩148,732 | -0.20% | 20.3만 |
|---|
| 2026.06.18 | ₩144,826 | ₩146,785 | ₩144,277 | ₩146,200 | +0.95% | 18.6만 |
|---|
| 2026.06.17 | ₩140,732 | ₩143,787 | ₩139,273 | ₩139,996 | -0.52% | 16.7만 |
|---|
| 2026.06.16 | ₩142,016 | ₩143,367 | ₩137,467 | ₩137,869 | -2.92% | 21.1만 |
|---|
| 2026.06.15 | ₩140,584 | ₩141,976 | ₩139,461 | ₩141,962 | +0.98% | 28만 |
|---|
| 2026.06.12 | ₩132,664 | ₩135,969 | ₩131,848 | ₩135,273 | +1.97% | 15.4만 |
|---|
| 2026.06.11 | ₩126,711 | ₩133,373 | ₩126,597 | ₩133,293 | +5.19% | 23.4만 |
|---|
| 2026.06.10 | ₩127,540 | ₩130,383 | ₩124,797 | ₩125,453 | -1.64% | 25.1만 |
|---|
| 2026.06.09 | ₩135,072 | ₩135,193 | ₩123,085 | ₩129,828 | -3.88% | 31.8만 |
|---|
| 2026.06.08 | ₩133,213 | ₩134,410 | ₩130,952 | ₩132,704 | -0.38% | 21.6만 |
|---|
| 2026.06.05 | ₩136,410 | ₩136,410 | ₩127,855 | ₩128,637 | -5.70% | 34.1만 |
|---|
| 2026.06.04 | ₩138,042 | ₩142,484 | ₩136,397 | ₩141,374 | +2.41% | 23.9만 |
|---|
| 2026.06.03 | ₩147,274 | ₩154,632 | ₩142,912 | ₩145,642 | -1.11% | 23.9만 |
|---|
| 2026.06.02 | ₩144,063 | ₩145,842 | ₩143,421 | ₩145,735 | +1.16% | 22.2만 |
|---|
| 2026.06.01 | ₩137,775 | ₩143,247 | ₩137,427 | ₩142,752 | +3.61% | 40.7만 |
|---|
| 2026.05.29 | ₩135,206 | ₩137,293 | ₩134,537 | ₩137,079 | +1.39% | 23.3만 |
|---|
| 2026.05.28 | ₩131,433 | ₩134,450 | ₩130,169 | ₩133,534 | +1.60% | 15만 |
|---|
| 2026.05.27 | ₩132,785 | ₩132,785 | ₩128,590 | ₩130,457 | -1.75% | 21만 |
|---|
| 2026.05.26 | ₩129,841 | ₩132,196 | ₩129,596 | ₩131,995 | +1.66% | 12.9만 |
|---|
| 2026.05.22 | ₩125,547 | ₩127,487 | ₩125,292 | ₩126,470 | +0.74% | 13.5만 |
|---|
| 2026.05.21 | ₩121,587 | ₩124,731 | ₩121,587 | ₩124,731 | +2.59% | 15.1만 |
|---|
| 2026.05.20 | ₩119,366 | ₩121,841 | ₩119,218 | ₩121,573 | +1.85% | 15.4만 |
|---|
| 2026.05.19 | ₩116,422 | ₩118,962 | ₩114,509 | ₩117,827 | +1.21% | 17.2만 |
|---|
| 2026.05.18 | ₩122,376 | ₩122,376 | ₩116,864 | ₩120,115 | -1.85% | 12.8만 |
|---|
| 2026.05.15 | ₩120,797 | ₩121,901 | ₩119,252 | ₩120,663 | -0.11% | 41.7만 |
|---|
| 2026.05.14 | ₩121,573 | ₩124,343 | ₩121,573 | ₩124,169 | +2.13% | 12.5만 |
|---|
| 2026.05.13 | ₩120,516 | ₩121,480 | ₩118,269 | ₩120,918 | +0.33% | 13.8만 |
|---|
| 2026.05.12 | ₩120,302 | ₩120,784 | ₩116,081 | ₩119,312 | -0.82% | 19.3만 |
|---|
| 2026.05.11 | ₩120,115 | ₩121,908 | ₩119,914 | ₩121,908 | +1.49% | 13.7만 |
|---|
| 2026.05.08 | ₩116,462 | ₩120,075 | ₩116,382 | ₩120,075 | +3.10% | 10.2만 |
|---|
| 2026.05.07 | ₩117,131 | ₩117,733 | ₩114,549 | ₩115,620 | -1.29% | 17.5만 |
|---|
| 2026.05.06 | ₩115,352 | ₩116,850 | ₩113,653 | ₩116,850 | +1.30% | 15만 |
|---|
| 2026.05.05 | ₩112,449 | ₩113,752 | ₩112,208 | ₩113,385 | +0.83% | 16.2만 |
|---|
| 2026.05.04 | ₩111,191 | ₩111,419 | ₩109,659 | ₩110,355 | -0.75% | 7만 |
|---|
| 2026.05.01 | ₩108,756 | ₩111,084 | ₩108,703 | ₩110,843 | +1.92% | 16.2만 |
|---|
| 2026.04.30 | ₩108,127 | ₩108,810 | ₩106,268 | ₩108,810 | +0.63% | 11.8만 |
|---|
| 2026.04.29 | ₩105,960 | ₩107,057 | ₩105,345 | ₩107,057 | +1.04% | 8.6만 |
|---|
| 2026.04.28 | ₩104,087 | ₩105,278 | ₩103,298 | ₩104,689 | +0.58% | 9.5만 |
|---|
| 2026.04.27 | ₩107,833 | ₩107,833 | ₩106,174 | ₩107,713 | -0.11% | 6만 |
|---|
| 2026.04.24 | ₩107,579 | ₩108,275 | ₩105,947 | ₩108,275 | +0.65% | 9.9만 |
|---|
| 2026.04.23 | ₩104,368 | ₩105,666 | ₩102,821 | ₩104,341 | -0.03% | 12.3만 |
|---|
| 2026.04.22 | ₩103,927 | ₩105,131 | ₩102,990 | ₩105,131 | +1.16% | 12.3만 |
|---|
| 2026.04.21 | ₩101,839 | ₩103,113 | ₩101,799 | ₩102,709 | +0.85% | 9.6만 |
|---|
| 2026.04.20 | ₩100,956 | ₩101,411 | ₩100,028 | ₩101,411 | +0.45% | 8.6만 |
|---|
| 2026.04.17 | ₩100,662 | ₩100,956 | ₩100,020 | ₩100,943 | +0.28% | 11.4만 |
|---|
| 2026.04.16 | ₩97,679 | ₩99,204 | ₩96,689 | ₩99,204 | +1.56% | 8.5만 |
|---|
| 2026.04.15 | ₩96,341 | ₩97,157 | ₩95,578 | ₩97,157 | +0.85% | 7.1만 |
|---|
| 2026.04.14 | ₩95,498 | ₩96,006 | ₩94,601 | ₩96,006 | +0.53% | 8.6만 |
|---|
| 2026.04.13 | ₩91,243 | ₩94,401 | ₩91,243 | ₩94,214 | +3.26% | 13.6만 |
|---|
| 2026.04.10 | ₩91,511 | ₩92,113 | ₩90,989 | ₩91,538 | +0.03% | 5.9만 |
|---|
| 2026.04.09 | ₩91,217 | ₩91,337 | ₩90,066 | ₩90,842 | -0.41% | 10.3만 |
|---|
| 2026.04.08 | ₩91,498 | ₩91,832 | ₩89,932 | ₩91,243 | -0.28% | 12.6만 |
|---|
| 2026.04.07 | ₩86,119 | ₩88,300 | ₩85,069 | ₩87,671 | +1.80% | 6.6만 |
|---|
| 2026.04.06 | ₩86,387 | ₩86,547 | ₩85,571 | ₩86,387 | 0.00% | 8.3만 |
|---|
| 2026.04.02 | ₩82,922 | ₩85,899 | ₩82,627 | ₩85,885 | +3.57% | 13.9만 |
|---|
| 2026.04.01 | ₩84,313 | ₩85,611 | ₩84,313 | ₩84,969 | +0.78% | 7.6만 |
|---|
| 2026.03.31 | ₩80,634 | ₩83,270 | ₩80,500 | ₩83,270 | +3.27% | 12만 |
|---|
| 2026.03.30 | ₩82,213 | ₩82,447 | ₩78,694 | ₩79,524 | -3.27% | 10.3만 |
|---|
| 2026.03.27 | ₩82,320 | ₩82,320 | ₩81,005 | ₩81,276 | -1.27% | 6.2만 |
|---|
| 2026.03.26 | ₩85,410 | ₩85,892 | ₩83,377 | ₩83,377 | -2.38% | 7.8만 |
|---|
| 2026.03.25 | ₩86,119 | ₩86,962 | ₩85,825 | ₩86,547 | +0.50% | 6.7만 |
|---|
| 2026.03.24 | ₩84,621 | ₩85,036 | ₩83,551 | ₩84,741 | +0.14% | 6.3만 |
|---|
| 2026.03.23 | ₩85,062 | ₩86,320 | ₩84,501 | ₩85,290 | +0.27% | 16.1만 |
|---|
| 2026.03.20 | ₩85,812 | ₩85,812 | ₩82,895 | ₩83,457 | -2.74% | 8.8만 |
|---|
| 2026.03.19 | ₩84,032 | ₩86,467 | ₩83,731 | ₩86,019 | +2.36% | 15.5만 |
|---|
| 2026.03.18 | ₩85,477 | ₩87,259 | ₩84,942 | ₩85,062 | -0.49% | 8.9만 |
|---|
| 2026.03.17 | ₩85,771 | ₩86,039 | ₩85,183 | ₩85,705 | -0.08% | 6.3만 |
|---|
| 2026.03.16 | ₩85,384 | ₩86,052 | ₩85,062 | ₩85,384 | 0.00% | 7.3만 |
|---|
| 2026.03.13 | ₩85,370 | ₩86,200 | ₩83,858 | ₩84,340 | -1.21% | 8.6만 |
|---|
| 2026.03.12 | ₩85,624 | ₩86,186 | ₩84,648 | ₩84,741 | -1.03% | 15.3만 |
|---|
| 2026.03.11 | ₩86,534 | ₩87,337 | ₩85,932 | ₩86,521 | -0.02% | 10.2만 |
|---|
| 2026.03.10 | ₩85,678 | ₩86,735 | ₩85,270 | ₩85,624 | -0.06% | 9.2만 |
|---|
| 2026.03.09 | ₩82,360 | ₩85,464 | ₩82,146 | ₩85,357 | +3.64% | 16.3만 |
|---|
| 2026.03.06 | ₩83,791 | ₩85,317 | ₩83,176 | ₩83,551 | -0.29% | 11.3만 |
|---|
| 2026.03.05 | ₩84,327 | ₩85,824 | ₩83,403 | ₩85,129 | +0.95% | 18.1만 |
|---|
| 2026.03.04 | ₩83,216 | ₩84,982 | ₩83,082 | ₩84,728 | +1.82% | 15만 |
|---|
| 2026.03.03 | ₩81,878 | ₩83,082 | ₩80,688 | ₩82,614 | +0.90% | 22.5만 |
|---|
| 2026.03.02 | ₩82,788 | ₩84,688 | ₩82,788 | ₩84,661 | +2.26% | 23.7만 |
|---|
| 2026.02.27 | ₩83,243 | ₩84,414 | ₩83,243 | ₩84,407 | +1.40% | 8만 |
|---|
| 2026.02.26 | ₩86,159 | ₩86,159 | ₩83,684 | ₩85,210 | -1.10% | 8.7만 |
|---|
| 2026.02.25 | ₩85,531 | ₩86,654 | ₩85,303 | ₩86,307 | +0.91% | 7.5만 |
|---|
| 2026.02.24 | ₩83,992 | ₩85,082 | ₩83,096 | ₩84,822 | +0.99% | 8.1만 |
|---|
| 2026.02.23 | ₩85,156 | ₩85,210 | ₩83,069 | ₩83,778 | -1.62% | 7.9만 |
|---|
| 2026.02.20 | ₩85,798 | ₩87,143 | ₩85,410 | ₩85,517 | -0.33% | 8.8만 |
|---|
| 2026.02.19 | ₩86,253 | ₩86,521 | ₩85,571 | ₩86,521 | +0.31% | 6.5만 |
|---|
| 2026.02.18 | ₩86,146 | ₩87,297 | ₩85,464 | ₩86,521 | +0.43% | 6.5만 |
|---|
| 2026.02.17 | ₩86,159 | ₩87,029 | ₩84,902 | ₩86,614 | +0.53% | 8.9만 |
|---|
| 2026.02.13 | ₩86,079 | ₩87,845 | ₩85,290 | ₩87,109 | +1.20% | 14.4만 |
|---|
| 2026.02.12 | ₩88,675 | ₩89,110 | ₩85,899 | ₩86,119 | -2.88% | 15.7만 |
|---|
| 2026.02.11 | ₩89,625 | ₩89,625 | ₩86,962 | ₩88,528 | -1.22% | 21만 |
|---|
| 2026.02.10 | ₩89,263 | ₩89,611 | ₩88,220 | ₩88,407 | -0.96% | 14.9만 |
|---|
| 2026.02.09 | ₩85,879 | ₩89,210 | ₩85,664 | ₩88,755 | +3.35% | 8.7만 |
|---|
| 2026.02.06 | ₩83,296 | ₩86,313 | ₩83,056 | ₩86,186 | +3.47% | 14.3만 |
|---|
| 2026.02.05 | ₩82,668 | ₩83,711 | ₩81,049 | ₩81,356 | -1.59% | 14.4만 |
|---|
| 2026.02.04 | ₩85,330 | ₩85,330 | ₩81,698 | ₩83,082 | -2.63% | 23.3만 |
|---|
| 2026.02.03 | ₩88,033 | ₩88,380 | ₩84,527 | ₩86,133 | -2.16% | 12.2만 |
|---|
| 2026.02.02 | ₩86,173 | ₩88,407 | ₩86,173 | ₩87,230 | +1.23% | 10.5만 |
|---|
| 2026.01.30 | ₩87,818 | ₩88,541 | ₩86,159 | ₩86,588 | -1.40% | 7.4만 |
|---|
| 2026.01.29 | ₩89,263 | ₩89,370 | ₩86,347 | ₩88,661 | -0.67% | 10.2만 |
|---|
| 2026.01.28 | ₩89,745 | ₩90,521 | ₩89,330 | ₩89,732 | -0.01% | 18.6만 |
|---|
| 2026.01.27 | ₩88,688 | ₩88,982 | ₩87,832 | ₩88,635 | -0.06% | 11.9만 |
|---|
| 2026.01.26 | ₩87,350 | ₩88,228 | ₩87,109 | ₩87,899 | +0.63% | 7.7만 |
|---|
| 2026.01.23 | ₩87,484 | ₩87,698 | ₩83,898 | ₩87,096 | -0.44% | 29.5만 |
|---|
| 2026.01.22 | ₩88,688 | ₩89,203 | ₩87,711 | ₩88,407 | -0.32% | 17.2만 |
|---|
| 2026.01.21 | ₩86,293 | ₩87,752 | ₩85,932 | ₩87,257 | +1.12% | 24.2만 |
|---|
| 2026.01.20 | ₩85,999 | ₩87,283 | ₩85,357 | ₩85,544 | -0.53% | 24.9만 |
|---|
| 2026.01.16 | ₩88,166 | ₩88,166 | ₩86,962 | ₩87,578 | -0.67% | 21.1만 |
|---|
| 2026.01.15 | ₩88,153 | ₩88,633 | ₩87,203 | ₩87,350 | -0.91% | 17만 |
|---|
| 2026.01.14 | ₩87,631 | ₩87,711 | ₩85,999 | ₩86,762 | -0.99% | 15.4만 |
|---|
| 2026.01.13 | ₩87,377 | ₩88,517 | ₩87,337 | ₩88,166 | +0.90% | 11만 |
|---|
| 2026.01.12 | ₩85,303 | ₩87,270 | ₩85,303 | ₩87,123 | +2.13% | 6.9만 |
|---|
| 2026.01.09 | ₩85,303 | ₩86,561 | ₩84,888 | ₩86,253 | +1.11% | 11.6만 |
|---|
| 2026.01.08 | ₩86,628 | ₩86,628 | ₩84,470 | ₩84,875 | -2.02% | 11.4만 |
|---|
| 2026.01.07 | ₩86,815 | ₩87,404 | ₩86,267 | ₩87,029 | +0.25% | 15.9만 |
|---|
| 2026.01.06 | ₩86,869 | ₩87,056 | ₩85,892 | ₩86,815 | -0.06% | 19만 |
|---|
| 2026.01.05 | ₩88,327 | ₩88,715 | ₩86,380 | ₩86,762 | -1.77% | 10.7만 |
|---|
| 2026.01.02 | ₩86,869 | ₩87,765 | ₩86,206 | ₩86,614 | -0.29% | 37만 |
|---|
| 2025.12.31 | ₩86,654 | ₩86,654 | ₩85,424 | ₩85,705 | -1.10% | 7.6만 |
|---|
| 2025.12.30 | ₩86,601 | ₩87,042 | ₩86,399 | ₩86,534 | -0.08% | 8.3만 |
|---|
| 2025.12.29 | ₩86,333 | ₩87,357 | ₩85,905 | ₩86,654 | +0.37% | 12.4만 |
|---|
| 2025.12.26 | ₩86,989 | ₩87,111 | ₩86,414 | ₩87,109 | +0.14% | 5.2만 |
|---|
| 2025.12.24 | ₩86,561 | ₩86,748 | ₩86,280 | ₩86,735 | +0.20% | 4.6만 |
|---|
| 2025.12.23 | ₩86,079 | ₩86,762 | ₩85,604 | ₩86,762 | +0.79% | 16.3만 |
|---|
| 2025.12.22 | ₩87,203 | ₩87,203 | ₩86,119 | ₩86,668 | -0.61% | 17.3만 |
|---|
| 2025.12.19 | ₩84,487 | ₩86,213 | ₩84,487 | ₩85,932 | +1.71% | 11.7만 |
|---|
| 2025.12.18 | ₩84,246 | ₩84,514 | ₩83,203 | ₩83,457 | -0.94% | 13.5만 |
|---|
| 2025.12.17 | ₩85,317 | ₩85,932 | ₩82,298 | ₩82,427 | -3.39% | 30.3만 |
|---|
| 2025.12.16 | ₩84,755 | ₩85,986 | ₩84,434 | ₩85,276 | +0.62% | 32.7만 |
|---|
| 2025.12.15 | ₩86,909 | ₩86,949 | ₩84,848 | ₩84,955 | -2.25% | 16.8만 |
|---|
| 2025.12.12 | ₩89,344 | ₩89,344 | ₩85,972 | ₩86,293 | -3.41% | 22.8만 |
|---|
| 2025.12.11 | ₩89,879 | ₩90,534 | ₩88,300 | ₩90,454 | +0.64% | 28만 |
|---|
| 2025.12.10 | ₩91,163 | ₩92,098 | ₩90,481 | ₩91,859 | +0.76% | 22.1만 |
|---|
| 2025.12.09 | ₩90,989 | ₩91,384 | ₩90,374 | ₩91,350 | +0.40% | 29만 |
|---|
| 2025.12.08 | ₩91,150 | ₩91,779 | ₩90,414 | ₩91,029 | -0.13% | 10.4만 |
|---|
| 2025.12.05 | ₩90,401 | ₩91,029 | ₩89,839 | ₩90,588 | +0.21% | 12.5만 |
|---|
| 2025.12.04 | ₩89,932 | ₩90,149 | ₩89,183 | ₩89,865 | -0.07% | 23.2만 |
|---|
| 2025.12.03 | ₩89,143 | ₩90,160 | ₩88,033 | ₩89,906 | +0.86% | 50.8만 |
|---|
| 2025.12.02 | ₩89,625 | ₩90,641 | ₩88,849 | ₩89,263 | -0.40% | 17.9만 |
|---|
| 2025.12.01 | ₩88,153 | ₩88,942 | ₩87,504 | ₩88,514 | +0.41% | 12만 |
|---|
| 2025.11.28 | ₩88,648 | ₩89,290 | ₩88,180 | ₩89,290 | +0.72% | 3.4만 |
|---|
| 2025.11.26 | ₩88,086 | ₩88,712 | ₩87,109 | ₩88,273 | +0.21% | 13만 |
|---|
| 2025.11.25 | ₩86,106 | ₩87,109 | ₩83,878 | ₩86,895 | +0.92% | 19.8만 |
|---|
| 2025.11.24 | ₩84,875 | ₩87,176 | ₩84,808 | ₩86,962 | +2.46% | 24.2만 |
|---|
| 2025.11.21 | ₩84,848 | ₩86,374 | ₩81,959 | ₩84,126 | -0.85% | 48만 |
|---|
| 2025.11.20 | ₩91,163 | ₩91,177 | ₩84,608 | ₩84,835 | -6.94% | 64.1만 |
|---|
| 2025.11.19 | ₩87,912 | ₩89,560 | ₩87,484 | ₩88,487 | +0.65% | 15.4만 |
|---|
| 2025.11.18 | ₩88,300 | ₩89,437 | ₩86,735 | ₩87,952 | -0.39% | 29.9만 |
|---|
| 2025.11.17 | ₩89,852 | ₩91,005 | ₩88,433 | ₩89,330 | -0.58% | 12.2만 |
|---|
| 2025.11.14 | ₩88,260 | ₩91,605 | ₩87,564 | ₩90,641 | +2.70% | 29.6만 |
|---|
| 2025.11.13 | ₩92,742 | ₩93,009 | ₩89,603 | ₩90,347 | -2.58% | 12.8만 |
|---|
| 2025.11.12 | ₩94,521 | ₩94,561 | ₩92,928 | ₩93,411 | -1.17% | 12만 |
|---|
| 2025.11.11 | ₩94,080 | ₩94,254 | ₩92,835 | ₩93,411 | -0.71% | 8.1만 |
|---|
| 2025.11.10 | ₩94,909 | ₩95,665 | ₩93,892 | ₩94,896 | -0.01% | 10.5만 |
|---|
| 2025.11.07 | ₩92,327 | ₩93,598 | ₩90,275 | ₩92,822 | +0.54% | 23.8만 |
|---|
| 2025.11.06 | ₩95,070 | ₩95,204 | ₩92,394 | ₩93,384 | -1.77% | 17.5만 |
|---|
| 2025.11.05 | ₩94,227 | ₩95,953 | ₩94,227 | ₩95,163 | +0.99% | 8.5만 |
|---|
| 2025.11.04 | ₩95,832 | ₩96,556 | ₩93,665 | ₩94,414 | -1.48% | 15.4만 |
|---|
| 2025.11.03 | ₩98,883 | ₩99,043 | ₩97,170 | ₩97,746 | -1.15% | 14.2만 |
|---|
| 2025.10.31 | ₩98,468 | ₩98,562 | ₩96,863 | ₩97,893 | -0.58% | 12.9만 |
|---|
| 2025.10.30 | ₩98,053 | ₩98,881 | ₩97,090 | ₩97,117 | -0.96% | 16.1만 |
|---|
| 2025.10.29 | ₩99,017 | ₩99,304 | ₩97,877 | ₩98,869 | -0.15% | 16.5만 |
|---|
| 2025.10.28 | ₩97,438 | ₩98,682 | ₩97,224 | ₩98,200 | +0.78% | 24.1만 |
|---|
| 2025.10.27 | ₩97,143 | ₩97,143 | ₩96,398 | ₩97,130 | -0.01% | 19.3만 |
|---|
| 2025.10.24 | ₩95,511 | ₩96,131 | ₩95,324 | ₩95,645 | +0.14% | 9.5만 |
|---|
| 2025.10.23 | ₩92,314 | ₩94,013 | ₩92,233 | ₩93,999 | +1.83% | 16.8만 |
|---|
| 2025.10.22 | ₩93,558 | ₩93,771 | ₩90,835 | ₩92,180 | -1.47% | 10.5만 |
|---|
| 2025.10.21 | ₩93,759 | ₩94,187 | ₩93,023 | ₩93,678 | -0.09% | 10.4만 |
|---|
| 2025.10.20 | ₩93,839 | ₩94,398 | ₩93,605 | ₩93,819 | -0.02% | 7.4만 |
|---|
| 2025.10.17 | ₩93,197 | ₩93,545 | ₩91,959 | ₩93,250 | +0.06% | 9.3만 |
|---|
| 2025.10.16 | ₩94,789 | ₩95,434 | ₩93,344 | ₩94,133 | -0.69% | 20.7만 |
|---|
| 2025.10.15 | ₩94,200 | ₩94,842 | ₩92,929 | ₩94,106 | -0.10% | 8.3만 |
|---|
| 2025.10.14 | ₩93,344 | ₩94,133 | ₩91,825 | ₩92,769 | -0.62% | 13.8만 |
|---|
| 2025.10.13 | ₩94,334 | ₩94,976 | ₩93,718 | ₩94,896 | +0.60% | 18.6만 |
|---|
| 2025.10.10 | ₩96,327 | ₩96,376 | ₩91,658 | ₩91,819 | -4.68% | 23.2만 |
|---|