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 | ₩135,749 | ₩135,842 | ₩133,955 | ₩135,120 | -0.46% | 16.3만 |
| 2026.10.08 | ₩136,766 | ₩137,382 | ₩132,898 | ₩133,848 | -2.13% | 11.6만 |
| 2026.10.07 | ₩136,967 | ₩138,580 | ₩136,445 | ₩138,412 | +1.06% | 13.9만 |
| 2026.10.06 | ₩139,389 | ₩140,366 | ₩138,787 | ₩139,175 | -0.15% | 12.1만 |
| 2026.10.05 | ₩138,319 | ₩138,680 | ₩137,783 | ₩138,439 | +0.09% | 11.5만 |
| 2026.10.02 | ₩139,269 | ₩139,764 | ₩137,863 | ₩138,385 | -0.63% | 12.6만 |
| 2026.10.01 | ₩135,869 | ₩137,181 | ₩134,142 | ₩136,645 | +0.57% | 16.2만 |
| 2026.09.30 | ₩135,789 | ₩135,795 | ₩134,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,986 |
| -0.59% |
| 33.2만 |
| 2026.09.29 | ₩135,561 | ₩136,271 | ₩134,571 | ₩134,785 | -0.57% | 26.2만 |
|---|
| 2026.09.28 | ₩135,173 | ₩135,173 | ₩132,195 | ₩134,022 | -0.85% | 10.5만 |
|---|
| 2026.09.25 | ₩137,221 | ₩137,689 | ₩135,923 | ₩136,686 | -0.39% | 10.9만 |
|---|
| 2026.09.24 | ₩134,772 | ₩136,726 | ₩134,183 | ₩135,762 | +0.73% | 15.8만 |
|---|
| 2026.09.23 | ₩138,519 | ₩138,519 | ₩136,230 | ₩136,659 | -1.34% | 14.1만 |
|---|
| 2026.09.22 | ₩136,204 | ₩138,961 | ₩136,204 | ₩138,827 | +1.93% | 9.9만 |
|---|
| 2026.09.21 | ₩134,169 | ₩137,204 | ₩133,714 | ₩136,512 | +1.75% | 32만 |
|---|
| 2026.09.18 | ₩130,703 | ₩131,787 | ₩129,458 | ₩131,787 | +0.83% | 10.2만 |
|---|
| 2026.09.17 | ₩128,588 | ₩130,053 | ₩128,400 | ₩129,993 | +1.09% | 17.1만 |
|---|
| 2026.09.16 | ₩125,723 | ₩126,881 | ₩123,883 | ₩125,068 | -0.52% | 11.5만 |
|---|
| 2026.09.15 | ₩124,907 | ₩125,509 | ₩123,876 | ₩124,412 | -0.40% | 10.4만 |
|---|
| 2026.09.14 | ₩122,685 | ₩124,928 | ₩121,976 | ₩123,595 | +0.74% | 13.6만 |
|---|
| 2026.09.11 | ₩129,725 | ₩129,725 | ₩128,561 | ₩129,056 | -0.52% | 9.1만 |
|---|
| 2026.09.10 | ₩128,106 | ₩129,029 | ₩127,383 | ₩127,463 | -0.50% | 12.9만 |
|---|
| 2026.09.09 | ₩130,649 | ₩132,255 | ₩130,542 | ₩131,225 | +0.44% | 9.6만 |
|---|
| 2026.09.08 | ₩131,238 | ₩131,807 | ₩129,966 | ₩130,756 | -0.37% | 14만 |
|---|
| 2026.09.04 | ₩125,857 | ₩128,441 | ₩125,282 | ₩128,441 | +2.05% | 14.5만 |
|---|
| 2026.09.03 | ₩123,167 | ₩124,746 | ₩121,119 | ₩124,278 | +0.90% | 9.2만 |
|---|
| 2026.09.02 | ₩123,167 | ₩123,582 | ₩121,922 | ₩123,394 | +0.18% | 8.6만 |
|---|
| 2026.09.01 | ₩124,064 | ₩124,117 | ₩122,103 | ₩123,033 | -0.83% | 9.5만 |
|---|
| 2026.08.31 | ₩125,054 | ₩126,165 | ₩124,679 | ₩126,165 | +0.89% | 11.1만 |
|---|
| 2026.08.28 | ₩126,861 | ₩127,142 | ₩124,438 | ₩124,920 | -1.53% | 13.1만 |
|---|
| 2026.08.27 | ₩128,026 | ₩128,146 | ₩126,125 | ₩127,731 | -0.23% | 21.4만 |
|---|
| 2026.08.26 | ₩122,551 | ₩124,840 | ₩122,551 | ₩124,639 | +1.70% | 9.8만 |
|---|
| 2026.08.25 | ₩123,836 | ₩125,322 | ₩122,565 | ₩123,488 | -0.28% | 12.2만 |
|---|
| 2026.08.24 | ₩123,368 | ₩123,368 | ₩120,329 | ₩121,708 | -1.35% | 14.3만 |
|---|
| 2026.08.21 | ₩126,995 | ₩126,995 | ₩124,412 | ₩125,375 | -1.28% | 11.9만 |
|---|
| 2026.08.20 | ₩124,666 | ₩125,884 | ₩123,970 | ₩125,228 | +0.45% | 10.8만 |
|---|
| 2026.08.19 | ₩128,829 | ₩128,829 | ₩123,314 | ₩124,706 | -3.20% | 18.2만 |
|---|
| 2026.08.18 | ₩129,605 | ₩130,355 | ₩126,446 | ₩127,209 | -1.85% | 13.2만 |
|---|
| 2026.08.17 | ₩134,062 | ₩135,227 | ₩133,674 | ₩133,794 | -0.20% | 9.9만 |
|---|
| 2026.08.14 | ₩133,714 | ₩133,714 | ₩131,385 | ₩132,844 | -0.65% | 7.9만 |
|---|
| 2026.08.13 | ₩130,743 | ₩137,125 | ₩130,421 | ₩133,192 | +1.87% | 8.9만 |
|---|
| 2026.08.12 | ₩130,810 | ₩131,399 | ₩129,853 | ₩130,944 | +0.10% | 14.5만 |
|---|
| 2026.08.11 | ₩127,182 | ₩127,182 | ₩125,630 | ₩126,834 | -0.27% | 11.1만 |
|---|
| 2026.08.10 | ₩126,513 | ₩128,079 | ₩125,857 | ₩126,152 | -0.29% | 10.2만 |
|---|
| 2026.08.07 | ₩128,360 | ₩128,360 | ₩124,666 | ₩126,767 | -1.24% | 15.2만 |
|---|
| 2026.08.06 | ₩124,372 | ₩128,119 | ₩122,284 | ₩126,199 | +1.47% | 16.8만 |
|---|
| 2026.08.05 | ₩129,471 | ₩130,488 | ₩127,624 | ₩127,905 | -1.21% | 13.8만 |
|---|
| 2026.08.04 | ₩126,165 | ₩130,047 | ₩125,168 | ₩129,418 | +2.58% | 21.2만 |
|---|
| 2026.08.03 | ₩117,478 | ₩122,284 | ₩116,167 | ₩121,895 | +3.76% | 19.3만 |
|---|
| 2026.07.31 | ₩123,314 | ₩124,104 | ₩118,121 | ₩119,325 | -3.23% | 9.5만 |
|---|
| 2026.07.30 | ₩115,257 | ₩118,790 | ₩114,199 | ₩118,750 | +3.03% | 13만 |
|---|
| 2026.07.29 | ₩114,413 | ₩114,828 | ₩109,541 | ₩109,862 | -3.98% | 35.2만 |
|---|
| 2026.07.28 | ₩115,591 | ₩115,605 | ₩111,335 | ₩114,500 | -0.94% | 33.2만 |
|---|
| 2026.07.27 | ₩123,475 | ₩123,702 | ₩117,237 | ₩119,553 | -3.18% | 24.4만 |
|---|
| 2026.07.24 | ₩125,590 | ₩125,924 | ₩121,079 | ₩121,601 | -3.18% | 13만 |
|---|
| 2026.07.23 | ₩126,714 | ₩128,233 | ₩125,235 | ₩126,888 | +0.14% | 15.2만 |
|---|
| 2026.07.22 | ₩125,335 | ₩128,775 | ₩125,148 | ₩127,691 | +1.88% | 13.5만 |
|---|
| 2026.07.21 | ₩125,670 | ₩127,691 | ₩124,687 | ₩127,691 | +1.61% | 17.1만 |
|---|
| 2026.07.20 | ₩123,127 | ₩125,054 | ₩121,166 | ₩121,547 | -1.28% | 22.6만 |
|---|
| 2026.07.17 | ₩117,264 | ₩123,301 | ₩115,859 | ₩120,811 | +3.02% | 24.5만 |
|---|
| 2026.07.16 | ₩124,104 | ₩124,305 | ₩120,584 | ₩121,159 | -2.37% | 22.9만 |
|---|
| 2026.07.15 | ₩132,777 | ₩132,777 | ₩124,579 | ₩127,397 | -4.05% | 23.4만 |
|---|
| 2026.07.14 | ₩132,175 | ₩132,175 | ₩129,618 | ₩131,278 | -0.68% | 20.5만 |
|---|
| 2026.07.13 | ₩130,100 | ₩130,181 | ₩127,153 | ₩127,811 | -1.76% | 20.4만 |
|---|
| 2026.07.10 | ₩133,794 | ₩135,340 | ₩133,192 | ₩134,437 | +0.48% | 23.1만 |
|---|
| 2026.07.09 | ₩135,026 | ₩137,408 | ₩134,424 | ₩135,722 | +0.52% | 20.6만 |
|---|
| 2026.07.08 | ₩126,660 | ₩130,756 | ₩126,660 | ₩130,488 | +3.02% | 13.4만 |
|---|
| 2026.07.07 | ₩129,230 | ₩129,230 | ₩124,974 | ₩128,226 | -0.78% | 13.7만 |
|---|
| 2026.07.06 | ₩132,670 | ₩136,257 | ₩132,148 | ₩133,928 | +0.95% | 15.5만 |
|---|
| 2026.07.02 | ₩135,401 | ₩136,645 | ₩127,330 | ₩129,324 | -4.49% | 25만 |
|---|
| 2026.07.01 | ₩138,332 | ₩138,667 | ₩135,990 | ₩136,003 | -1.68% | 14.7만 |
|---|
| 2026.06.30 | ₩139,081 | ₩143,355 | ₩139,081 | ₩142,816 | +2.69% | 20.2만 |
|---|
| 2026.06.29 | ₩136,204 | ₩138,760 | ₩130,877 | ₩138,760 | +1.88% | 20.1만 |
|---|
| 2026.06.26 | ₩136,860 | ₩138,185 | ₩135,133 | ₩135,575 | -0.94% | 21.5만 |
|---|
| 2026.06.25 | ₩144,703 | ₩144,824 | ₩137,602 | ₩141,892 | -1.94% | 18.1만 |
|---|
| 2026.06.24 | ₩139,537 | ₩139,537 | ₩134,196 | ₩137,060 | -1.77% | 18.7만 |
|---|
| 2026.06.23 | ₩138,185 | ₩141,330 | ₩137,502 | ₩138,399 | +0.15% | 21만 |
|---|
| 2026.06.22 | ₩149,093 | ₩149,763 | ₩147,086 | ₩148,799 | -0.20% | 20.3만 |
|---|
| 2026.06.18 | ₩144,890 | ₩146,851 | ₩144,342 | ₩146,265 | +0.95% | 18.6만 |
|---|
| 2026.06.17 | ₩140,795 | ₩143,852 | ₩139,336 | ₩140,059 | -0.52% | 16.7만 |
|---|
| 2026.06.16 | ₩142,080 | ₩143,432 | ₩137,529 | ₩137,930 | -2.92% | 21.1만 |
|---|
| 2026.06.15 | ₩140,647 | ₩142,040 | ₩139,523 | ₩142,026 | +0.98% | 28만 |
|---|
| 2026.06.12 | ₩132,724 | ₩136,030 | ₩131,907 | ₩135,334 | +1.97% | 15.4만 |
|---|
| 2026.06.11 | ₩126,767 | ₩133,433 | ₩126,654 | ₩133,353 | +5.19% | 23.4만 |
|---|
| 2026.06.10 | ₩127,597 | ₩130,442 | ₩124,853 | ₩125,509 | -1.64% | 25.1만 |
|---|
| 2026.06.09 | ₩135,133 | ₩135,253 | ₩123,140 | ₩129,886 | -3.88% | 31.8만 |
|---|
| 2026.06.08 | ₩133,272 | ₩134,470 | ₩131,010 | ₩132,764 | -0.38% | 21.6만 |
|---|
| 2026.06.05 | ₩136,471 | ₩136,471 | ₩127,912 | ₩128,695 | -5.70% | 34.1만 |
|---|
| 2026.06.04 | ₩138,104 | ₩142,548 | ₩136,458 | ₩141,437 | +2.41% | 23.9만 |
|---|
| 2026.06.03 | ₩147,340 | ₩154,702 | ₩142,976 | ₩145,707 | -1.11% | 23.9만 |
|---|
| 2026.06.02 | ₩144,128 | ₩145,908 | ₩143,485 | ₩145,801 | +1.16% | 22.2만 |
|---|
| 2026.06.01 | ₩137,837 | ₩143,311 | ₩137,489 | ₩142,816 | +3.61% | 40.7만 |
|---|
| 2026.05.29 | ₩135,267 | ₩137,355 | ₩134,598 | ₩137,141 | +1.39% | 23.3만 |
|---|
| 2026.05.28 | ₩131,492 | ₩134,511 | ₩130,227 | ₩133,594 | +1.60% | 15만 |
|---|
| 2026.05.27 | ₩132,844 | ₩132,844 | ₩128,648 | ₩130,515 | -1.75% | 21만 |
|---|
| 2026.05.26 | ₩129,899 | ₩132,255 | ₩129,655 | ₩132,054 | +1.66% | 12.9만 |
|---|
| 2026.05.22 | ₩125,603 | ₩127,544 | ₩125,349 | ₩126,527 | +0.74% | 13.5만 |
|---|
| 2026.05.21 | ₩121,641 | ₩124,786 | ₩121,641 | ₩124,786 | +2.59% | 15.1만 |
|---|
| 2026.05.20 | ₩119,419 | ₩121,895 | ₩119,272 | ₩121,628 | +1.85% | 15.4만 |
|---|
| 2026.05.19 | ₩116,475 | ₩119,015 | ₩114,560 | ₩117,880 | +1.21% | 17.2만 |
|---|
| 2026.05.18 | ₩122,431 | ₩122,431 | ₩116,916 | ₩120,169 | -1.85% | 12.8만 |
|---|
| 2026.05.15 | ₩120,851 | ₩121,956 | ₩119,305 | ₩120,718 | -0.11% | 41.7만 |
|---|
| 2026.05.14 | ₩121,628 | ₩124,398 | ₩121,628 | ₩124,224 | +2.13% | 12.5만 |
|---|
| 2026.05.13 | ₩120,570 | ₩121,534 | ₩118,322 | ₩120,972 | +0.33% | 13.8만 |
|---|
| 2026.05.12 | ₩120,356 | ₩120,838 | ₩116,133 | ₩119,366 | -0.82% | 19.3만 |
|---|
| 2026.05.11 | ₩120,169 | ₩121,962 | ₩119,968 | ₩121,962 | +1.49% | 13.7만 |
|---|
| 2026.05.08 | ₩116,515 | ₩120,129 | ₩116,434 | ₩120,129 | +3.10% | 10.2만 |
|---|
| 2026.05.07 | ₩117,184 | ₩117,786 | ₩114,601 | ₩115,671 | -1.29% | 17.5만 |
|---|
| 2026.05.06 | ₩115,404 | ₩116,903 | ₩113,704 | ₩116,903 | +1.30% | 15만 |
|---|
| 2026.05.05 | ₩112,499 | ₩113,803 | ₩112,258 | ₩113,436 | +0.83% | 16.2만 |
|---|
| 2026.05.04 | ₩111,241 | ₩111,469 | ₩109,709 | ₩110,405 | -0.75% | 7만 |
|---|
| 2026.05.01 | ₩108,805 | ₩111,134 | ₩108,752 | ₩110,893 | +1.92% | 16.2만 |
|---|
| 2026.04.30 | ₩108,176 | ₩108,859 | ₩106,315 | ₩108,859 | +0.63% | 11.8만 |
|---|
| 2026.04.29 | ₩106,008 | ₩107,105 | ₩105,392 | ₩107,105 | +1.04% | 8.6만 |
|---|
| 2026.04.28 | ₩104,134 | ₩105,325 | ₩103,344 | ₩104,736 | +0.58% | 9.5만 |
|---|
| 2026.04.27 | ₩107,881 | ₩107,881 | ₩106,222 | ₩107,761 | -0.11% | 6만 |
|---|
| 2026.04.24 | ₩107,627 | ₩108,323 | ₩105,994 | ₩108,323 | +0.65% | 9.9만 |
|---|
| 2026.04.23 | ₩104,415 | ₩105,713 | ₩102,868 | ₩104,388 | -0.03% | 12.3만 |
|---|
| 2026.04.22 | ₩103,973 | ₩105,178 | ₩103,036 | ₩105,178 | +1.16% | 12.3만 |
|---|
| 2026.04.21 | ₩101,885 | ₩103,159 | ₩101,845 | ₩102,755 | +0.85% | 9.6만 |
|---|
| 2026.04.20 | ₩101,002 | ₩101,457 | ₩100,073 | ₩101,457 | +0.45% | 8.6만 |
|---|
| 2026.04.17 | ₩100,707 | ₩101,002 | ₩100,065 | ₩100,988 | +0.28% | 11.4만 |
|---|
| 2026.04.16 | ₩97,722 | ₩99,248 | ₩96,732 | ₩99,248 | +1.56% | 8.5만 |
|---|
| 2026.04.15 | ₩96,384 | ₩97,200 | ₩95,621 | ₩97,200 | +0.85% | 7.1만 |
|---|
| 2026.04.14 | ₩95,541 | ₩96,049 | ₩94,644 | ₩96,049 | +0.53% | 8.6만 |
|---|
| 2026.04.13 | ₩91,284 | ₩94,443 | ₩91,284 | ₩94,256 | +3.26% | 13.6만 |
|---|
| 2026.04.10 | ₩91,552 | ₩92,154 | ₩91,030 | ₩91,579 | +0.03% | 5.9만 |
|---|
| 2026.04.09 | ₩91,258 | ₩91,378 | ₩90,106 | ₩90,883 | -0.41% | 10.3만 |
|---|
| 2026.04.08 | ₩91,539 | ₩91,873 | ₩89,973 | ₩91,284 | -0.28% | 12.6만 |
|---|
| 2026.04.07 | ₩86,158 | ₩88,340 | ₩85,107 | ₩87,711 | +1.80% | 6.6만 |
|---|
| 2026.04.06 | ₩86,426 | ₩86,586 | ₩85,609 | ₩86,426 | 0.00% | 8.3만 |
|---|
| 2026.04.02 | ₩82,959 | ₩85,937 | ₩82,665 | ₩85,924 | +3.57% | 13.9만 |
|---|
| 2026.04.01 | ₩84,351 | ₩85,649 | ₩84,351 | ₩85,007 | +0.78% | 7.6만 |
|---|
| 2026.03.31 | ₩80,670 | ₩83,307 | ₩80,536 | ₩83,307 | +3.27% | 12만 |
|---|
| 2026.03.30 | ₩82,250 | ₩82,484 | ₩78,729 | ₩79,559 | -3.27% | 10.3만 |
|---|
| 2026.03.27 | ₩82,357 | ₩82,357 | ₩81,041 | ₩81,313 | -1.27% | 6.2만 |
|---|
| 2026.03.26 | ₩85,449 | ₩85,930 | ₩83,414 | ₩83,414 | -2.38% | 7.8만 |
|---|
| 2026.03.25 | ₩86,158 | ₩87,001 | ₩85,863 | ₩86,586 | +0.50% | 6.7만 |
|---|
| 2026.03.24 | ₩84,659 | ₩85,074 | ₩83,588 | ₩84,779 | +0.14% | 6.3만 |
|---|
| 2026.03.23 | ₩85,101 | ₩86,359 | ₩84,538 | ₩85,328 | +0.27% | 16.1만 |
|---|
| 2026.03.20 | ₩85,850 | ₩85,850 | ₩82,932 | ₩83,494 | -2.74% | 8.8만 |
|---|
| 2026.03.19 | ₩84,070 | ₩86,506 | ₩83,769 | ₩86,058 | +2.36% | 15.5만 |
|---|
| 2026.03.18 | ₩85,515 | ₩87,298 | ₩84,980 | ₩85,101 | -0.49% | 8.9만 |
|---|
| 2026.03.17 | ₩85,810 | ₩86,078 | ₩85,221 | ₩85,743 | -0.08% | 6.3만 |
|---|
| 2026.03.16 | ₩85,422 | ₩86,091 | ₩85,101 | ₩85,422 | 0.00% | 7.3만 |
|---|
| 2026.03.13 | ₩85,408 | ₩86,238 | ₩83,896 | ₩84,378 | -1.21% | 8.6만 |
|---|
| 2026.03.12 | ₩85,663 | ₩86,225 | ₩84,686 | ₩84,779 | -1.03% | 15.3만 |
|---|
| 2026.03.11 | ₩86,573 | ₩87,376 | ₩85,971 | ₩86,559 | -0.02% | 10.2만 |
|---|
| 2026.03.10 | ₩85,716 | ₩86,774 | ₩85,308 | ₩85,663 | -0.06% | 9.2만 |
|---|
| 2026.03.09 | ₩82,397 | ₩85,502 | ₩82,183 | ₩85,395 | +3.64% | 16.3만 |
|---|
| 2026.03.06 | ₩83,829 | ₩85,355 | ₩83,213 | ₩83,588 | -0.29% | 11.3만 |
|---|
| 2026.03.05 | ₩84,364 | ₩85,862 | ₩83,441 | ₩85,167 | +0.95% | 18.1만 |
|---|
| 2026.03.04 | ₩83,253 | ₩85,020 | ₩83,120 | ₩84,766 | +1.82% | 15만 |
|---|
| 2026.03.03 | ₩81,915 | ₩83,120 | ₩80,724 | ₩82,651 | +0.90% | 22.5만 |
|---|
| 2026.03.02 | ₩82,825 | ₩84,726 | ₩82,825 | ₩84,699 | +2.26% | 23.7만 |
|---|
| 2026.02.27 | ₩83,280 | ₩84,451 | ₩83,280 | ₩84,445 | +1.40% | 8만 |
|---|
| 2026.02.26 | ₩86,198 | ₩86,198 | ₩83,722 | ₩85,248 | -1.10% | 8.7만 |
|---|
| 2026.02.25 | ₩85,569 | ₩86,693 | ₩85,341 | ₩86,345 | +0.91% | 7.5만 |
|---|
| 2026.02.24 | ₩84,030 | ₩85,121 | ₩83,133 | ₩84,860 | +0.99% | 8.1만 |
|---|
| 2026.02.23 | ₩85,194 | ₩85,248 | ₩83,106 | ₩83,816 | -1.62% | 7.9만 |
|---|
| 2026.02.20 | ₩85,837 | ₩87,182 | ₩85,449 | ₩85,556 | -0.33% | 8.8만 |
|---|
| 2026.02.19 | ₩86,292 | ₩86,559 | ₩85,609 | ₩86,559 | +0.31% | 6.5만 |
|---|
| 2026.02.18 | ₩86,185 | ₩87,336 | ₩85,502 | ₩86,559 | +0.43% | 6.5만 |
|---|
| 2026.02.17 | ₩86,198 | ₩87,068 | ₩84,940 | ₩86,653 | +0.53% | 8.9만 |
|---|
| 2026.02.13 | ₩86,118 | ₩87,885 | ₩85,328 | ₩87,148 | +1.20% | 14.4만 |
|---|
| 2026.02.12 | ₩88,714 | ₩89,149 | ₩85,937 | ₩86,158 | -2.88% | 15.7만 |
|---|
| 2026.02.11 | ₩89,665 | ₩89,665 | ₩87,001 | ₩88,567 | -1.22% | 21만 |
|---|
| 2026.02.10 | ₩89,303 | ₩89,651 | ₩88,259 | ₩88,447 | -0.96% | 14.9만 |
|---|
| 2026.02.09 | ₩85,917 | ₩89,250 | ₩85,703 | ₩88,795 | +3.35% | 8.7만 |
|---|
| 2026.02.06 | ₩83,334 | ₩86,352 | ₩83,093 | ₩86,225 | +3.47% | 14.3만 |
|---|
| 2026.02.05 | ₩82,705 | ₩83,749 | ₩81,085 | ₩81,393 | -1.59% | 14.4만 |
|---|
| 2026.02.04 | ₩85,368 | ₩85,368 | ₩81,734 | ₩83,120 | -2.63% | 23.3만 |
|---|
| 2026.02.03 | ₩88,072 | ₩88,420 | ₩84,565 | ₩86,171 | -2.16% | 12.2만 |
|---|
| 2026.02.02 | ₩86,212 | ₩88,447 | ₩86,212 | ₩87,269 | +1.23% | 10.5만 |
|---|
| 2026.01.30 | ₩87,858 | ₩88,581 | ₩86,198 | ₩86,626 | -1.40% | 7.4만 |
|---|
| 2026.01.29 | ₩89,303 | ₩89,410 | ₩86,386 | ₩88,701 | -0.67% | 10.2만 |
|---|
| 2026.01.28 | ₩89,785 | ₩90,562 | ₩89,370 | ₩89,772 | -0.01% | 18.6만 |
|---|
| 2026.01.27 | ₩88,728 | ₩89,022 | ₩87,871 | ₩88,674 | -0.06% | 11.9만 |
|---|
| 2026.01.26 | ₩87,389 | ₩88,267 | ₩87,148 | ₩87,938 | +0.63% | 7.7만 |
|---|
| 2026.01.23 | ₩87,523 | ₩87,737 | ₩83,936 | ₩87,135 | -0.44% | 29.5만 |
|---|
| 2026.01.22 | ₩88,728 | ₩89,243 | ₩87,751 | ₩88,447 | -0.32% | 17.2만 |
|---|
| 2026.01.21 | ₩86,332 | ₩87,791 | ₩85,971 | ₩87,296 | +1.12% | 24.2만 |
|---|
| 2026.01.20 | ₩86,037 | ₩87,322 | ₩85,395 | ₩85,582 | -0.53% | 24.9만 |
|---|
| 2026.01.16 | ₩88,206 | ₩88,206 | ₩87,001 | ₩87,617 | -0.67% | 21.1만 |
|---|
| 2026.01.15 | ₩88,192 | ₩88,673 | ₩87,242 | ₩87,389 | -0.91% | 17만 |
|---|
| 2026.01.14 | ₩87,670 | ₩87,751 | ₩86,037 | ₩86,800 | -0.99% | 15.4만 |
|---|
| 2026.01.13 | ₩87,416 | ₩88,557 | ₩87,376 | ₩88,206 | +0.90% | 11만 |
|---|
| 2026.01.12 | ₩85,341 | ₩87,309 | ₩85,341 | ₩87,162 | +2.13% | 6.9만 |
|---|
| 2026.01.09 | ₩85,341 | ₩86,600 | ₩84,927 | ₩86,292 | +1.11% | 11.6만 |
|---|
| 2026.01.08 | ₩86,667 | ₩86,667 | ₩84,508 | ₩84,913 | -2.02% | 11.4만 |
|---|
| 2026.01.07 | ₩86,854 | ₩87,443 | ₩86,305 | ₩87,068 | +0.25% | 15.9만 |
|---|
| 2026.01.06 | ₩86,908 | ₩87,095 | ₩85,930 | ₩86,854 | -0.06% | 19만 |
|---|
| 2026.01.05 | ₩88,366 | ₩88,755 | ₩86,419 | ₩86,800 | -1.77% | 10.7만 |
|---|
| 2026.01.02 | ₩86,908 | ₩87,804 | ₩86,245 | ₩86,653 | -0.29% | 37만 |
|---|
| 2025.12.31 | ₩86,693 | ₩86,693 | ₩85,462 | ₩85,743 | -1.10% | 7.6만 |
|---|
| 2025.12.30 | ₩86,640 | ₩87,082 | ₩86,438 | ₩86,573 | -0.08% | 8.3만 |
|---|
| 2025.12.29 | ₩86,372 | ₩87,396 | ₩85,944 | ₩86,693 | +0.37% | 12.4만 |
|---|
| 2025.12.26 | ₩87,028 | ₩87,150 | ₩86,452 | ₩87,148 | +0.14% | 5.2만 |
|---|
| 2025.12.24 | ₩86,600 | ₩86,787 | ₩86,319 | ₩86,774 | +0.20% | 4.6만 |
|---|
| 2025.12.23 | ₩86,118 | ₩86,800 | ₩85,643 | ₩86,800 | +0.79% | 16.3만 |
|---|
| 2025.12.22 | ₩87,242 | ₩87,242 | ₩86,158 | ₩86,707 | -0.61% | 17.3만 |
|---|
| 2025.12.19 | ₩84,525 | ₩86,252 | ₩84,525 | ₩85,971 | +1.71% | 11.7만 |
|---|
| 2025.12.18 | ₩84,284 | ₩84,552 | ₩83,240 | ₩83,494 | -0.94% | 13.5만 |
|---|
| 2025.12.17 | ₩85,355 | ₩85,971 | ₩82,335 | ₩82,464 | -3.39% | 30.3만 |
|---|
| 2025.12.16 | ₩84,793 | ₩86,024 | ₩84,471 | ₩85,315 | +0.62% | 32.7만 |
|---|
| 2025.12.15 | ₩86,948 | ₩86,988 | ₩84,886 | ₩84,993 | -2.25% | 16.8만 |
|---|
| 2025.12.12 | ₩89,384 | ₩89,384 | ₩86,011 | ₩86,332 | -3.41% | 22.8만 |
|---|
| 2025.12.11 | ₩89,919 | ₩90,575 | ₩88,340 | ₩90,495 | +0.64% | 28만 |
|---|
| 2025.12.10 | ₩91,204 | ₩92,140 | ₩90,521 | ₩91,900 | +0.76% | 22.1만 |
|---|
| 2025.12.09 | ₩91,030 | ₩91,425 | ₩90,414 | ₩91,391 | +0.40% | 29만 |
|---|
| 2025.12.08 | ₩91,191 | ₩91,820 | ₩90,454 | ₩91,070 | -0.13% | 10.4만 |
|---|
| 2025.12.05 | ₩90,441 | ₩91,070 | ₩89,879 | ₩90,628 | +0.21% | 12.5만 |
|---|
| 2025.12.04 | ₩89,973 | ₩90,189 | ₩89,223 | ₩89,906 | -0.07% | 23.2만 |
|---|
| 2025.12.03 | ₩89,183 | ₩90,200 | ₩88,072 | ₩89,946 | +0.86% | 50.8만 |
|---|
| 2025.12.02 | ₩89,665 | ₩90,682 | ₩88,888 | ₩89,303 | -0.40% | 17.9만 |
|---|
| 2025.12.01 | ₩88,192 | ₩88,982 | ₩87,543 | ₩88,554 | +0.41% | 12만 |
|---|
| 2025.11.28 | ₩88,688 | ₩89,330 | ₩88,219 | ₩89,330 | +0.72% | 3.4만 |
|---|
| 2025.11.26 | ₩88,126 | ₩88,752 | ₩87,148 | ₩88,313 | +0.21% | 13만 |
|---|
| 2025.11.25 | ₩86,145 | ₩87,148 | ₩83,916 | ₩86,934 | +0.92% | 19.8만 |
|---|
| 2025.11.24 | ₩84,913 | ₩87,215 | ₩84,846 | ₩87,001 | +2.46% | 24.2만 |
|---|
| 2025.11.21 | ₩84,886 | ₩86,412 | ₩81,995 | ₩84,164 | -0.85% | 48만 |
|---|
| 2025.11.20 | ₩91,204 | ₩91,217 | ₩84,645 | ₩84,873 | -6.94% | 64.1만 |
|---|
| 2025.11.19 | ₩87,952 | ₩89,601 | ₩87,523 | ₩88,527 | +0.65% | 15.4만 |
|---|
| 2025.11.18 | ₩88,340 | ₩89,477 | ₩86,774 | ₩87,992 | -0.39% | 29.9만 |
|---|
| 2025.11.17 | ₩89,892 | ₩91,046 | ₩88,472 | ₩89,370 | -0.58% | 12.2만 |
|---|
| 2025.11.14 | ₩88,300 | ₩91,646 | ₩87,604 | ₩90,682 | +2.70% | 29.6만 |
|---|
| 2025.11.13 | ₩92,783 | ₩93,051 | ₩89,643 | ₩90,388 | -2.58% | 12.8만 |
|---|
| 2025.11.12 | ₩94,564 | ₩94,604 | ₩92,969 | ₩93,453 | -1.17% | 12만 |
|---|
| 2025.11.11 | ₩94,122 | ₩94,296 | ₩92,877 | ₩93,453 | -0.71% | 8.1만 |
|---|
| 2025.11.10 | ₩94,952 | ₩95,708 | ₩93,935 | ₩94,938 | -0.01% | 10.5만 |
|---|
| 2025.11.07 | ₩92,369 | ₩93,640 | ₩90,315 | ₩92,864 | +0.54% | 23.8만 |
|---|
| 2025.11.06 | ₩95,112 | ₩95,246 | ₩92,435 | ₩93,426 | -1.77% | 17.5만 |
|---|
| 2025.11.05 | ₩94,269 | ₩95,996 | ₩94,269 | ₩95,206 | +0.99% | 8.5만 |
|---|
| 2025.11.04 | ₩95,875 | ₩96,599 | ₩93,707 | ₩94,457 | -1.48% | 15.4만 |
|---|
| 2025.11.03 | ₩98,927 | ₩99,088 | ₩97,214 | ₩97,789 | -1.15% | 14.2만 |
|---|
| 2025.10.31 | ₩98,512 | ₩98,606 | ₩96,906 | ₩97,937 | -0.58% | 12.9만 |
|---|
| 2025.10.30 | ₩98,097 | ₩98,926 | ₩97,133 | ₩97,160 | -0.96% | 16.1만 |
|---|
| 2025.10.29 | ₩99,061 | ₩99,349 | ₩97,921 | ₩98,914 | -0.15% | 16.5만 |
|---|
| 2025.10.28 | ₩97,482 | ₩98,726 | ₩97,267 | ₩98,244 | +0.78% | 24.1만 |
|---|
| 2025.10.27 | ₩97,187 | ₩97,187 | ₩96,442 | ₩97,174 | -0.01% | 19.3만 |
|---|
| 2025.10.24 | ₩95,554 | ₩96,174 | ₩95,367 | ₩95,688 | +0.14% | 9.5만 |
|---|
| 2025.10.23 | ₩92,355 | ₩94,055 | ₩92,275 | ₩94,042 | +1.83% | 16.8만 |
|---|
| 2025.10.22 | ₩93,600 | ₩93,813 | ₩90,876 | ₩92,221 | -1.47% | 10.5만 |
|---|
| 2025.10.21 | ₩93,801 | ₩94,229 | ₩93,065 | ₩93,720 | -0.09% | 10.4만 |
|---|
| 2025.10.20 | ₩93,881 | ₩94,440 | ₩93,647 | ₩93,861 | -0.02% | 7.4만 |
|---|
| 2025.10.17 | ₩93,239 | ₩93,587 | ₩92,000 | ₩93,292 | +0.06% | 9.3만 |
|---|
| 2025.10.16 | ₩94,831 | ₩95,476 | ₩93,386 | ₩94,175 | -0.69% | 20.7만 |
|---|
| 2025.10.15 | ₩94,242 | ₩94,885 | ₩92,971 | ₩94,149 | -0.10% | 8.3만 |
|---|
| 2025.10.14 | ₩93,386 | ₩94,175 | ₩91,867 | ₩92,810 | -0.62% | 13.8만 |
|---|
| 2025.10.13 | ₩94,376 | ₩95,019 | ₩93,761 | ₩94,938 | +0.60% | 18.6만 |
|---|
| 2025.10.10 | ₩96,371 | ₩96,419 | ₩91,699 | ₩91,860 | -4.68% | 23.2만 |
|---|