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 | ₩135,363 | ₩135,457 | ₩133,575 | ₩134,736 | -0.46% | 16.3만 |
| 2026.10.08 | ₩136,378 | ₩136,992 | ₩132,520 | ₩133,468 | -2.13% | 11.6만 |
| 2026.10.07 | ₩136,578 | ₩138,186 | ₩136,057 | ₩138,019 | +1.06% | 13.9만 |
| 2026.10.06 | ₩138,994 | ₩139,968 | ₩138,393 | ₩138,780 | -0.15% | 12.1만 |
| 2026.10.05 | ₩137,926 | ₩138,286 | ₩137,392 | ₩138,046 | +0.09% | 11.5만 |
| 2026.10.02 | ₩138,873 | ₩139,367 | ₩137,472 | ₩137,993 | -0.63% | 12.6만 |
| 2026.10.01 | ₩135,483 | ₩136,791 | ₩133,762 | ₩136,257 | +0.57% | 16.2만 |
| 2026.09.30 | ₩135,403 | ₩135,410 | ₩134,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,602 |
| -0.59% |
| 33.2만 |
| 2026.09.29 | ₩135,176 | ₩135,884 | ₩134,189 | ₩134,402 | -0.57% | 26.2만 |
|---|
| 2026.09.28 | ₩134,789 | ₩134,789 | ₩131,820 | ₩133,642 | -0.85% | 10.5만 |
|---|
| 2026.09.25 | ₩136,831 | ₩137,299 | ₩135,537 | ₩136,298 | -0.39% | 10.9만 |
|---|
| 2026.09.24 | ₩134,389 | ₩136,338 | ₩133,802 | ₩135,377 | +0.73% | 15.8만 |
|---|
| 2026.09.23 | ₩138,126 | ₩138,126 | ₩135,844 | ₩136,271 | -1.34% | 14.1만 |
|---|
| 2026.09.22 | ₩135,817 | ₩138,566 | ₩135,817 | ₩138,433 | +1.93% | 9.9만 |
|---|
| 2026.09.21 | ₩133,788 | ₩136,814 | ₩133,335 | ₩136,124 | +1.75% | 32만 |
|---|
| 2026.09.18 | ₩130,332 | ₩131,413 | ₩129,090 | ₩131,413 | +0.83% | 10.2만 |
|---|
| 2026.09.17 | ₩128,223 | ₩129,684 | ₩128,036 | ₩129,624 | +1.09% | 17.1만 |
|---|
| 2026.09.16 | ₩125,366 | ₩126,521 | ₩123,531 | ₩124,713 | -0.52% | 11.5만 |
|---|
| 2026.09.15 | ₩124,552 | ₩125,153 | ₩123,525 | ₩124,059 | -0.40% | 10.4만 |
|---|
| 2026.09.14 | ₩122,337 | ₩124,574 | ₩121,629 | ₩123,244 | +0.74% | 13.6만 |
|---|
| 2026.09.11 | ₩129,357 | ₩129,357 | ₩128,196 | ₩128,690 | -0.52% | 9.1만 |
|---|
| 2026.09.10 | ₩127,742 | ₩128,663 | ₩127,021 | ₩127,102 | -0.50% | 12.9만 |
|---|
| 2026.09.09 | ₩130,278 | ₩131,880 | ₩130,171 | ₩130,852 | +0.44% | 9.6만 |
|---|
| 2026.09.08 | ₩130,865 | ₩131,433 | ₩129,597 | ₩130,385 | -0.37% | 14만 |
|---|
| 2026.09.04 | ₩125,500 | ₩128,076 | ₩124,926 | ₩128,076 | +2.05% | 14.5만 |
|---|
| 2026.09.03 | ₩122,817 | ₩124,392 | ₩120,775 | ₩123,925 | +0.90% | 9.2만 |
|---|
| 2026.09.02 | ₩122,817 | ₩123,231 | ₩121,576 | ₩123,044 | +0.18% | 8.6만 |
|---|
| 2026.09.01 | ₩123,711 | ₩123,765 | ₩121,756 | ₩122,684 | -0.83% | 9.5만 |
|---|
| 2026.08.31 | ₩124,699 | ₩125,807 | ₩124,325 | ₩125,807 | +0.89% | 11.1만 |
|---|
| 2026.08.28 | ₩126,501 | ₩126,781 | ₩124,085 | ₩124,566 | -1.53% | 13.1만 |
|---|
| 2026.08.27 | ₩127,662 | ₩127,782 | ₩125,767 | ₩127,369 | -0.23% | 21.4만 |
|---|
| 2026.08.26 | ₩122,203 | ₩124,486 | ₩122,203 | ₩124,285 | +1.70% | 9.8만 |
|---|
| 2026.08.25 | ₩123,485 | ₩124,966 | ₩122,217 | ₩123,138 | -0.28% | 12.2만 |
|---|
| 2026.08.24 | ₩123,017 | ₩123,017 | ₩119,988 | ₩121,362 | -1.35% | 14.3만 |
|---|
| 2026.08.21 | ₩126,634 | ₩126,634 | ₩124,059 | ₩125,019 | -1.28% | 11.9만 |
|---|
| 2026.08.20 | ₩124,312 | ₩125,527 | ₩123,618 | ₩124,873 | +0.45% | 10.8만 |
|---|
| 2026.08.19 | ₩128,463 | ₩128,463 | ₩122,964 | ₩124,352 | -3.20% | 18.2만 |
|---|
| 2026.08.18 | ₩129,237 | ₩129,984 | ₩126,087 | ₩126,848 | -1.85% | 13.2만 |
|---|
| 2026.08.17 | ₩133,682 | ₩134,843 | ₩133,294 | ₩133,415 | -0.20% | 9.9만 |
|---|
| 2026.08.14 | ₩133,335 | ₩133,335 | ₩131,012 | ₩132,467 | -0.65% | 7.9만 |
|---|
| 2026.08.13 | ₩130,372 | ₩136,735 | ₩130,051 | ₩132,814 | +1.87% | 8.9만 |
|---|
| 2026.08.12 | ₩130,438 | ₩131,026 | ₩129,484 | ₩130,572 | +0.10% | 14.5만 |
|---|
| 2026.08.11 | ₩126,821 | ₩126,821 | ₩125,273 | ₩126,474 | -0.27% | 11.1만 |
|---|
| 2026.08.10 | ₩126,154 | ₩127,716 | ₩125,500 | ₩125,794 | -0.29% | 10.2만 |
|---|
| 2026.08.07 | ₩127,996 | ₩127,996 | ₩124,312 | ₩126,408 | -1.24% | 15.2만 |
|---|
| 2026.08.06 | ₩124,018 | ₩127,756 | ₩121,936 | ₩125,840 | +1.47% | 16.8만 |
|---|
| 2026.08.05 | ₩129,104 | ₩130,118 | ₩127,262 | ₩127,542 | -1.21% | 13.8만 |
|---|
| 2026.08.04 | ₩125,807 | ₩129,678 | ₩124,813 | ₩129,050 | +2.58% | 21.2만 |
|---|
| 2026.08.03 | ₩117,145 | ₩121,936 | ₩115,837 | ₩121,549 | +3.76% | 19.3만 |
|---|
| 2026.07.31 | ₩122,964 | ₩123,752 | ₩117,786 | ₩118,987 | -3.23% | 9.5만 |
|---|
| 2026.07.30 | ₩114,929 | ₩118,453 | ₩113,875 | ₩118,413 | +3.03% | 13만 |
|---|
| 2026.07.29 | ₩114,088 | ₩114,502 | ₩109,230 | ₩109,551 | -3.98% | 35.2만 |
|---|
| 2026.07.28 | ₩115,263 | ₩115,276 | ₩111,019 | ₩114,175 | -0.94% | 33.2만 |
|---|
| 2026.07.27 | ₩123,124 | ₩123,351 | ₩116,905 | ₩119,214 | -3.18% | 24.4만 |
|---|
| 2026.07.24 | ₩125,233 | ₩125,567 | ₩120,735 | ₩121,256 | -3.18% | 13만 |
|---|
| 2026.07.23 | ₩126,354 | ₩127,869 | ₩124,879 | ₩126,528 | +0.14% | 15.2만 |
|---|
| 2026.07.22 | ₩124,979 | ₩128,410 | ₩124,793 | ₩127,328 | +1.88% | 13.5만 |
|---|
| 2026.07.21 | ₩125,313 | ₩127,328 | ₩124,333 | ₩127,328 | +1.61% | 17.1만 |
|---|
| 2026.07.20 | ₩122,777 | ₩124,699 | ₩120,822 | ₩121,202 | -1.28% | 22.6만 |
|---|
| 2026.07.17 | ₩116,931 | ₩122,951 | ₩115,530 | ₩120,468 | +3.02% | 24.5만 |
|---|
| 2026.07.16 | ₩123,752 | ₩123,952 | ₩120,241 | ₩120,815 | -2.37% | 22.9만 |
|---|
| 2026.07.15 | ₩132,400 | ₩132,400 | ₩124,225 | ₩127,035 | -4.05% | 23.4만 |
|---|
| 2026.07.14 | ₩131,800 | ₩131,800 | ₩129,250 | ₩130,905 | -0.68% | 20.5만 |
|---|
| 2026.07.13 | ₩129,731 | ₩129,811 | ₩126,792 | ₩127,449 | -1.76% | 20.4만 |
|---|
| 2026.07.10 | ₩133,415 | ₩134,956 | ₩132,814 | ₩134,055 | +0.48% | 23.1만 |
|---|
| 2026.07.09 | ₩134,643 | ₩137,018 | ₩134,042 | ₩135,337 | +0.52% | 20.6만 |
|---|
| 2026.07.08 | ₩126,301 | ₩130,385 | ₩126,301 | ₩130,118 | +3.02% | 13.4만 |
|---|
| 2026.07.07 | ₩128,863 | ₩128,863 | ₩124,619 | ₩127,862 | -0.78% | 13.7만 |
|---|
| 2026.07.06 | ₩132,293 | ₩135,870 | ₩131,773 | ₩133,548 | +0.95% | 15.5만 |
|---|
| 2026.07.02 | ₩135,016 | ₩136,257 | ₩126,968 | ₩128,957 | -4.49% | 25만 |
|---|
| 2026.07.01 | ₩137,939 | ₩138,273 | ₩135,603 | ₩135,617 | -1.68% | 14.7만 |
|---|
| 2026.06.30 | ₩138,687 | ₩142,948 | ₩138,687 | ₩142,410 | +2.69% | 20.2만 |
|---|
| 2026.06.29 | ₩135,817 | ₩138,366 | ₩130,505 | ₩138,366 | +1.88% | 20.1만 |
|---|
| 2026.06.26 | ₩136,471 | ₩137,792 | ₩134,749 | ₩135,190 | -0.94% | 21.5만 |
|---|
| 2026.06.25 | ₩144,292 | ₩144,412 | ₩137,212 | ₩141,489 | -1.94% | 18.1만 |
|---|
| 2026.06.24 | ₩139,140 | ₩139,140 | ₩133,815 | ₩136,671 | -1.77% | 18.7만 |
|---|
| 2026.06.23 | ₩137,792 | ₩140,929 | ₩137,112 | ₩138,006 | +0.15% | 21만 |
|---|
| 2026.06.22 | ₩148,670 | ₩149,337 | ₩146,668 | ₩148,376 | -0.20% | 20.3만 |
|---|
| 2026.06.18 | ₩144,479 | ₩146,434 | ₩143,932 | ₩145,850 | +0.95% | 18.6만 |
|---|
| 2026.06.17 | ₩140,395 | ₩143,443 | ₩138,940 | ₩139,661 | -0.52% | 16.7만 |
|---|
| 2026.06.16 | ₩141,676 | ₩143,024 | ₩137,138 | ₩137,539 | -2.92% | 21.1만 |
|---|
| 2026.06.15 | ₩140,248 | ₩141,636 | ₩139,127 | ₩141,623 | +0.98% | 28만 |
|---|
| 2026.06.12 | ₩132,347 | ₩135,644 | ₩131,533 | ₩134,949 | +1.97% | 15.4만 |
|---|
| 2026.06.11 | ₩126,408 | ₩133,054 | ₩126,294 | ₩132,974 | +5.19% | 23.4만 |
|---|
| 2026.06.10 | ₩127,235 | ₩130,071 | ₩124,499 | ₩125,153 | -1.64% | 25.1만 |
|---|
| 2026.06.09 | ₩134,749 | ₩134,869 | ₩122,791 | ₩129,517 | -3.88% | 31.8만 |
|---|
| 2026.06.08 | ₩132,894 | ₩134,089 | ₩130,638 | ₩132,387 | -0.38% | 21.6만 |
|---|
| 2026.06.05 | ₩136,084 | ₩136,084 | ₩127,549 | ₩128,329 | -5.70% | 34.1만 |
|---|
| 2026.06.04 | ₩137,712 | ₩142,143 | ₩136,071 | ₩141,036 | +2.41% | 23.9만 |
|---|
| 2026.06.03 | ₩146,922 | ₩154,262 | ₩142,571 | ₩145,293 | -1.11% | 23.9만 |
|---|
| 2026.06.02 | ₩143,718 | ₩145,493 | ₩143,078 | ₩145,387 | +1.16% | 22.2만 |
|---|
| 2026.06.01 | ₩137,445 | ₩142,904 | ₩137,098 | ₩142,410 | +3.61% | 40.7만 |
|---|
| 2026.05.29 | ₩134,883 | ₩136,965 | ₩134,215 | ₩136,751 | +1.39% | 23.3만 |
|---|
| 2026.05.28 | ₩131,119 | ₩134,129 | ₩129,858 | ₩133,214 | +1.60% | 15만 |
|---|
| 2026.05.27 | ₩132,467 | ₩132,467 | ₩128,283 | ₩130,145 | -1.75% | 21만 |
|---|
| 2026.05.26 | ₩129,531 | ₩131,880 | ₩129,286 | ₩131,680 | +1.66% | 12.9만 |
|---|
| 2026.05.22 | ₩125,246 | ₩127,182 | ₩124,993 | ₩126,167 | +0.74% | 13.5만 |
|---|
| 2026.05.21 | ₩121,296 | ₩124,432 | ₩121,296 | ₩124,432 | +2.59% | 15.1만 |
|---|
| 2026.05.20 | ₩119,080 | ₩121,549 | ₩118,933 | ₩121,282 | +1.85% | 15.4만 |
|---|
| 2026.05.19 | ₩116,144 | ₩118,677 | ₩114,235 | ₩117,545 | +1.21% | 17.2만 |
|---|
| 2026.05.18 | ₩122,083 | ₩122,083 | ₩116,584 | ₩119,828 | -1.85% | 12.8만 |
|---|
| 2026.05.15 | ₩120,508 | ₩121,609 | ₩118,967 | ₩120,375 | -0.11% | 41.7만 |
|---|
| 2026.05.14 | ₩121,282 | ₩124,045 | ₩121,282 | ₩123,872 | +2.13% | 12.5만 |
|---|
| 2026.05.13 | ₩120,228 | ₩121,189 | ₩117,986 | ₩120,628 | +0.33% | 13.8만 |
|---|
| 2026.05.12 | ₩120,014 | ₩120,495 | ₩115,804 | ₩119,027 | -0.82% | 19.3만 |
|---|
| 2026.05.11 | ₩119,828 | ₩121,616 | ₩119,627 | ₩121,616 | +1.49% | 13.7만 |
|---|
| 2026.05.08 | ₩116,184 | ₩119,788 | ₩116,104 | ₩119,788 | +3.10% | 10.2만 |
|---|
| 2026.05.07 | ₩116,851 | ₩117,452 | ₩114,275 | ₩115,343 | -1.29% | 17.5만 |
|---|
| 2026.05.06 | ₩115,076 | ₩116,571 | ₩113,381 | ₩116,571 | +1.30% | 15만 |
|---|
| 2026.05.05 | ₩112,180 | ₩113,480 | ₩111,940 | ₩113,114 | +0.83% | 16.2만 |
|---|
| 2026.05.04 | ₩110,925 | ₩111,152 | ₩109,397 | ₩110,091 | -0.75% | 7만 |
|---|
| 2026.05.01 | ₩108,496 | ₩110,818 | ₩108,443 | ₩110,578 | +1.92% | 16.2만 |
|---|
| 2026.04.30 | ₩107,869 | ₩108,550 | ₩106,014 | ₩108,550 | +0.63% | 11.8만 |
|---|
| 2026.04.29 | ₩105,707 | ₩106,801 | ₩105,093 | ₩106,801 | +1.04% | 8.6만 |
|---|
| 2026.04.28 | ₩103,838 | ₩105,026 | ₩103,051 | ₩104,439 | +0.58% | 9.5만 |
|---|
| 2026.04.27 | ₩107,575 | ₩107,575 | ₩105,920 | ₩107,455 | -0.11% | 6만 |
|---|
| 2026.04.24 | ₩107,322 | ₩108,016 | ₩105,693 | ₩108,016 | +0.65% | 9.9만 |
|---|
| 2026.04.23 | ₩104,118 | ₩105,413 | ₩102,575 | ₩104,092 | -0.03% | 12.3만 |
|---|
| 2026.04.22 | ₩103,678 | ₩104,879 | ₩102,744 | ₩104,879 | +1.16% | 12.3만 |
|---|
| 2026.04.21 | ₩101,596 | ₩102,866 | ₩101,556 | ₩102,463 | +0.85% | 9.6만 |
|---|
| 2026.04.20 | ₩100,715 | ₩101,169 | ₩99,789 | ₩101,169 | +0.45% | 8.6만 |
|---|
| 2026.04.17 | ₩100,421 | ₩100,715 | ₩99,781 | ₩100,702 | +0.28% | 11.4만 |
|---|
| 2026.04.16 | ₩97,445 | ₩98,967 | ₩96,457 | ₩98,967 | +1.56% | 8.5만 |
|---|
| 2026.04.15 | ₩96,110 | ₩96,924 | ₩95,350 | ₩96,924 | +0.85% | 7.1만 |
|---|
| 2026.04.14 | ₩95,269 | ₩95,777 | ₩94,375 | ₩95,777 | +0.53% | 8.6만 |
|---|
| 2026.04.13 | ₩91,025 | ₩94,175 | ₩91,025 | ₩93,988 | +3.26% | 13.6만 |
|---|
| 2026.04.10 | ₩91,292 | ₩91,893 | ₩90,772 | ₩91,319 | +0.03% | 5.9만 |
|---|
| 2026.04.09 | ₩90,998 | ₩91,119 | ₩89,851 | ₩90,625 | -0.41% | 10.3만 |
|---|
| 2026.04.08 | ₩91,279 | ₩91,612 | ₩89,717 | ₩91,025 | -0.28% | 12.6만 |
|---|
| 2026.04.07 | ₩85,913 | ₩88,089 | ₩84,866 | ₩87,462 | +1.80% | 6.6만 |
|---|
| 2026.04.06 | ₩86,180 | ₩86,340 | ₩85,366 | ₩86,180 | 0.00% | 8.3만 |
|---|
| 2026.04.02 | ₩82,723 | ₩85,693 | ₩82,430 | ₩85,680 | +3.57% | 13.9만 |
|---|
| 2026.04.01 | ₩84,112 | ₩85,406 | ₩84,112 | ₩84,766 | +0.78% | 7.6만 |
|---|
| 2026.03.31 | ₩80,441 | ₩83,070 | ₩80,308 | ₩83,070 | +3.27% | 12만 |
|---|
| 2026.03.30 | ₩82,016 | ₩82,250 | ₩78,506 | ₩79,333 | -3.27% | 10.3만 |
|---|
| 2026.03.27 | ₩82,123 | ₩82,123 | ₩80,811 | ₩81,082 | -1.27% | 6.2만 |
|---|
| 2026.03.26 | ₩85,206 | ₩85,686 | ₩83,177 | ₩83,177 | -2.38% | 7.8만 |
|---|
| 2026.03.25 | ₩85,913 | ₩86,754 | ₩85,620 | ₩86,340 | +0.50% | 6.7만 |
|---|
| 2026.03.24 | ₩84,419 | ₩84,832 | ₩83,351 | ₩84,539 | +0.14% | 6.3만 |
|---|
| 2026.03.23 | ₩84,859 | ₩86,114 | ₩84,298 | ₩85,086 | +0.27% | 16.1만 |
|---|
| 2026.03.20 | ₩85,606 | ₩85,606 | ₩82,697 | ₩83,257 | -2.74% | 8.8만 |
|---|
| 2026.03.19 | ₩83,831 | ₩86,260 | ₩83,531 | ₩85,813 | +2.36% | 15.5만 |
|---|
| 2026.03.18 | ₩85,273 | ₩87,050 | ₩84,739 | ₩84,859 | -0.49% | 8.9만 |
|---|
| 2026.03.17 | ₩85,566 | ₩85,833 | ₩84,979 | ₩85,500 | -0.08% | 6.3만 |
|---|
| 2026.03.16 | ₩85,179 | ₩85,847 | ₩84,859 | ₩85,179 | 0.00% | 7.3만 |
|---|
| 2026.03.13 | ₩85,166 | ₩85,993 | ₩83,658 | ₩84,138 | -1.21% | 8.6만 |
|---|
| 2026.03.12 | ₩85,420 | ₩85,980 | ₩84,445 | ₩84,539 | -1.03% | 15.3만 |
|---|
| 2026.03.11 | ₩86,327 | ₩87,128 | ₩85,727 | ₩86,314 | -0.02% | 10.2만 |
|---|
| 2026.03.10 | ₩85,473 | ₩86,527 | ₩85,066 | ₩85,420 | -0.06% | 9.2만 |
|---|
| 2026.03.09 | ₩82,163 | ₩85,259 | ₩81,949 | ₩85,153 | +3.64% | 16.3만 |
|---|
| 2026.03.06 | ₩83,591 | ₩85,113 | ₩82,977 | ₩83,351 | -0.29% | 11.3만 |
|---|
| 2026.03.05 | ₩84,125 | ₩85,618 | ₩83,204 | ₩84,926 | +0.95% | 18.1만 |
|---|
| 2026.03.04 | ₩83,017 | ₩84,779 | ₩82,884 | ₩84,525 | +1.82% | 15만 |
|---|
| 2026.03.03 | ₩81,682 | ₩82,884 | ₩80,495 | ₩82,416 | +0.90% | 22.5만 |
|---|
| 2026.03.02 | ₩82,590 | ₩84,485 | ₩82,590 | ₩84,459 | +2.26% | 23.7만 |
|---|
| 2026.02.27 | ₩83,044 | ₩84,212 | ₩83,044 | ₩84,205 | +1.40% | 8만 |
|---|
| 2026.02.26 | ₩85,953 | ₩85,953 | ₩83,484 | ₩85,006 | -1.10% | 8.7만 |
|---|
| 2026.02.25 | ₩85,326 | ₩86,447 | ₩85,099 | ₩86,100 | +0.91% | 7.5만 |
|---|
| 2026.02.24 | ₩83,791 | ₩84,879 | ₩82,897 | ₩84,619 | +0.99% | 8.1만 |
|---|
| 2026.02.23 | ₩84,952 | ₩85,006 | ₩82,870 | ₩83,578 | -1.62% | 7.9만 |
|---|
| 2026.02.20 | ₩85,593 | ₩86,934 | ₩85,206 | ₩85,313 | -0.33% | 8.8만 |
|---|
| 2026.02.19 | ₩86,047 | ₩86,314 | ₩85,366 | ₩86,314 | +0.31% | 6.5만 |
|---|
| 2026.02.18 | ₩85,940 | ₩87,088 | ₩85,259 | ₩86,314 | +0.43% | 6.5만 |
|---|
| 2026.02.17 | ₩85,953 | ₩86,821 | ₩84,699 | ₩86,407 | +0.53% | 8.9만 |
|---|
| 2026.02.13 | ₩85,873 | ₩87,635 | ₩85,086 | ₩86,901 | +1.20% | 14.4만 |
|---|
| 2026.02.12 | ₩88,463 | ₩88,896 | ₩85,693 | ₩85,913 | -2.88% | 15.7만 |
|---|
| 2026.02.11 | ₩89,410 | ₩89,410 | ₩86,754 | ₩88,316 | -1.22% | 21만 |
|---|
| 2026.02.10 | ₩89,050 | ₩89,397 | ₩88,009 | ₩88,196 | -0.96% | 14.9만 |
|---|
| 2026.02.09 | ₩85,673 | ₩88,996 | ₩85,460 | ₩88,543 | +3.35% | 8.7만 |
|---|
| 2026.02.06 | ₩83,097 | ₩86,107 | ₩82,857 | ₩85,980 | +3.47% | 14.3만 |
|---|
| 2026.02.05 | ₩82,470 | ₩83,511 | ₩80,855 | ₩81,162 | -1.59% | 14.4만 |
|---|
| 2026.02.04 | ₩85,126 | ₩85,126 | ₩81,502 | ₩82,884 | -2.63% | 23.3만 |
|---|
| 2026.02.03 | ₩87,822 | ₩88,169 | ₩84,325 | ₩85,927 | -2.16% | 12.2만 |
|---|
| 2026.02.02 | ₩85,967 | ₩88,196 | ₩85,967 | ₩87,021 | +1.23% | 10.5만 |
|---|
| 2026.01.30 | ₩87,608 | ₩88,329 | ₩85,953 | ₩86,380 | -1.40% | 7.4만 |
|---|
| 2026.01.29 | ₩89,050 | ₩89,157 | ₩86,140 | ₩88,449 | -0.67% | 10.2만 |
|---|
| 2026.01.28 | ₩89,530 | ₩90,304 | ₩89,117 | ₩89,517 | -0.01% | 18.6만 |
|---|
| 2026.01.27 | ₩88,476 | ₩88,770 | ₩87,622 | ₩88,423 | -0.06% | 11.9만 |
|---|
| 2026.01.26 | ₩87,141 | ₩88,017 | ₩86,901 | ₩87,688 | +0.63% | 7.7만 |
|---|
| 2026.01.23 | ₩87,275 | ₩87,488 | ₩83,698 | ₩86,888 | -0.44% | 29.5만 |
|---|
| 2026.01.22 | ₩88,476 | ₩88,990 | ₩87,502 | ₩88,196 | -0.32% | 17.2만 |
|---|
| 2026.01.21 | ₩86,087 | ₩87,542 | ₩85,727 | ₩87,048 | +1.12% | 24.2만 |
|---|
| 2026.01.20 | ₩85,793 | ₩87,075 | ₩85,153 | ₩85,339 | -0.53% | 24.9만 |
|---|
| 2026.01.16 | ₩87,955 | ₩87,955 | ₩86,754 | ₩87,368 | -0.67% | 21.1만 |
|---|
| 2026.01.15 | ₩87,942 | ₩88,421 | ₩86,994 | ₩87,141 | -0.91% | 17만 |
|---|
| 2026.01.14 | ₩87,422 | ₩87,502 | ₩85,793 | ₩86,554 | -0.99% | 15.4만 |
|---|
| 2026.01.13 | ₩87,168 | ₩88,305 | ₩87,128 | ₩87,955 | +0.90% | 11만 |
|---|
| 2026.01.12 | ₩85,099 | ₩87,061 | ₩85,099 | ₩86,914 | +2.13% | 6.9만 |
|---|
| 2026.01.09 | ₩85,099 | ₩86,354 | ₩84,685 | ₩86,047 | +1.11% | 11.6만 |
|---|
| 2026.01.08 | ₩86,421 | ₩86,421 | ₩84,268 | ₩84,672 | -2.02% | 11.4만 |
|---|
| 2026.01.07 | ₩86,607 | ₩87,195 | ₩86,060 | ₩86,821 | +0.25% | 15.9만 |
|---|
| 2026.01.06 | ₩86,661 | ₩86,848 | ₩85,686 | ₩86,607 | -0.06% | 19만 |
|---|
| 2026.01.05 | ₩88,116 | ₩88,503 | ₩86,174 | ₩86,554 | -1.77% | 10.7만 |
|---|
| 2026.01.02 | ₩86,661 | ₩87,555 | ₩86,000 | ₩86,407 | -0.29% | 37만 |
|---|
| 2025.12.31 | ₩86,447 | ₩86,447 | ₩85,219 | ₩85,500 | -1.10% | 7.6만 |
|---|
| 2025.12.30 | ₩86,394 | ₩86,834 | ₩86,192 | ₩86,327 | -0.08% | 8.3만 |
|---|
| 2025.12.29 | ₩86,127 | ₩87,148 | ₩85,700 | ₩86,447 | +0.37% | 12.4만 |
|---|
| 2025.12.26 | ₩86,781 | ₩86,902 | ₩86,207 | ₩86,901 | +0.14% | 5.2만 |
|---|
| 2025.12.24 | ₩86,354 | ₩86,541 | ₩86,074 | ₩86,527 | +0.20% | 4.6만 |
|---|
| 2025.12.23 | ₩85,873 | ₩86,554 | ₩85,400 | ₩86,554 | +0.79% | 16.3만 |
|---|
| 2025.12.22 | ₩86,994 | ₩86,994 | ₩85,913 | ₩86,461 | -0.61% | 17.3만 |
|---|
| 2025.12.19 | ₩84,285 | ₩86,007 | ₩84,285 | ₩85,727 | +1.71% | 11.7만 |
|---|
| 2025.12.18 | ₩84,045 | ₩84,312 | ₩83,004 | ₩83,257 | -0.94% | 13.5만 |
|---|
| 2025.12.17 | ₩85,113 | ₩85,727 | ₩82,102 | ₩82,230 | -3.39% | 30.3만 |
|---|
| 2025.12.16 | ₩84,552 | ₩85,780 | ₩84,232 | ₩85,073 | +0.62% | 32.7만 |
|---|
| 2025.12.15 | ₩86,701 | ₩86,741 | ₩84,645 | ₩84,752 | -2.25% | 16.8만 |
|---|
| 2025.12.12 | ₩89,130 | ₩89,130 | ₩85,767 | ₩86,087 | -3.41% | 22.8만 |
|---|
| 2025.12.11 | ₩89,664 | ₩90,318 | ₩88,089 | ₩90,238 | +0.64% | 28만 |
|---|
| 2025.12.10 | ₩90,945 | ₩91,878 | ₩90,264 | ₩91,639 | +0.76% | 22.1만 |
|---|
| 2025.12.09 | ₩90,772 | ₩91,165 | ₩90,158 | ₩91,132 | +0.40% | 29만 |
|---|
| 2025.12.08 | ₩90,932 | ₩91,559 | ₩90,198 | ₩90,812 | -0.13% | 10.4만 |
|---|
| 2025.12.05 | ₩90,184 | ₩90,812 | ₩89,624 | ₩90,371 | +0.21% | 12.5만 |
|---|
| 2025.12.04 | ₩89,717 | ₩89,933 | ₩88,970 | ₩89,650 | -0.07% | 23.2만 |
|---|
| 2025.12.03 | ₩88,930 | ₩89,944 | ₩87,822 | ₩89,690 | +0.86% | 50.8만 |
|---|
| 2025.12.02 | ₩89,410 | ₩90,425 | ₩88,636 | ₩89,050 | -0.40% | 17.9만 |
|---|
| 2025.12.01 | ₩87,942 | ₩88,730 | ₩87,295 | ₩88,302 | +0.41% | 12만 |
|---|
| 2025.11.28 | ₩88,436 | ₩89,077 | ₩87,969 | ₩89,077 | +0.72% | 3.4만 |
|---|
| 2025.11.26 | ₩87,875 | ₩88,500 | ₩86,901 | ₩88,062 | +0.21% | 13만 |
|---|
| 2025.11.25 | ₩85,900 | ₩86,901 | ₩83,678 | ₩86,687 | +0.92% | 19.8만 |
|---|
| 2025.11.24 | ₩84,672 | ₩86,968 | ₩84,605 | ₩86,754 | +2.46% | 24.2만 |
|---|
| 2025.11.21 | ₩84,645 | ₩86,167 | ₩81,762 | ₩83,925 | -0.85% | 48만 |
|---|
| 2025.11.20 | ₩90,945 | ₩90,958 | ₩84,405 | ₩84,632 | -6.94% | 64.1만 |
|---|
| 2025.11.19 | ₩87,702 | ₩89,346 | ₩87,275 | ₩88,276 | +0.65% | 15.4만 |
|---|
| 2025.11.18 | ₩88,089 | ₩89,223 | ₩86,527 | ₩87,742 | -0.39% | 29.9만 |
|---|
| 2025.11.17 | ₩89,637 | ₩90,788 | ₩88,221 | ₩89,117 | -0.58% | 12.2만 |
|---|
| 2025.11.14 | ₩88,049 | ₩91,386 | ₩87,355 | ₩90,425 | +2.70% | 29.6만 |
|---|
| 2025.11.13 | ₩92,520 | ₩92,787 | ₩89,389 | ₩90,131 | -2.58% | 12.8만 |
|---|
| 2025.11.12 | ₩94,295 | ₩94,335 | ₩92,706 | ₩93,187 | -1.17% | 12만 |
|---|
| 2025.11.11 | ₩93,855 | ₩94,028 | ₩92,613 | ₩93,187 | -0.71% | 8.1만 |
|---|
| 2025.11.10 | ₩94,682 | ₩95,436 | ₩93,668 | ₩94,669 | -0.01% | 10.5만 |
|---|
| 2025.11.07 | ₩92,106 | ₩93,374 | ₩90,059 | ₩92,600 | +0.54% | 23.8만 |
|---|
| 2025.11.06 | ₩94,842 | ₩94,976 | ₩92,173 | ₩93,161 | -1.77% | 17.5만 |
|---|
| 2025.11.05 | ₩94,002 | ₩95,723 | ₩94,002 | ₩94,936 | +0.99% | 8.5만 |
|---|
| 2025.11.04 | ₩95,603 | ₩96,325 | ₩93,441 | ₩94,188 | -1.48% | 15.4만 |
|---|
| 2025.11.03 | ₩98,646 | ₩98,806 | ₩96,938 | ₩97,512 | -1.15% | 14.2만 |
|---|
| 2025.10.31 | ₩98,232 | ₩98,326 | ₩96,631 | ₩97,659 | -0.58% | 12.9만 |
|---|
| 2025.10.30 | ₩97,819 | ₩98,645 | ₩96,858 | ₩96,884 | -0.96% | 16.1만 |
|---|
| 2025.10.29 | ₩98,780 | ₩99,067 | ₩97,643 | ₩98,633 | -0.15% | 16.5만 |
|---|
| 2025.10.28 | ₩97,205 | ₩98,446 | ₩96,991 | ₩97,966 | +0.78% | 24.1만 |
|---|
| 2025.10.27 | ₩96,911 | ₩96,911 | ₩96,168 | ₩96,898 | -0.01% | 19.3만 |
|---|
| 2025.10.24 | ₩95,283 | ₩95,901 | ₩95,096 | ₩95,416 | +0.14% | 9.5만 |
|---|
| 2025.10.23 | ₩92,093 | ₩93,788 | ₩92,013 | ₩93,775 | +1.83% | 16.8만 |
|---|
| 2025.10.22 | ₩93,334 | ₩93,546 | ₩90,618 | ₩91,959 | -1.47% | 10.5만 |
|---|
| 2025.10.21 | ₩93,534 | ₩93,961 | ₩92,800 | ₩93,454 | -0.09% | 10.4만 |
|---|
| 2025.10.20 | ₩93,614 | ₩94,172 | ₩93,381 | ₩93,594 | -0.02% | 7.4만 |
|---|
| 2025.10.17 | ₩92,974 | ₩93,321 | ₩91,739 | ₩93,027 | +0.06% | 9.3만 |
|---|
| 2025.10.16 | ₩94,562 | ₩95,205 | ₩93,121 | ₩93,908 | -0.69% | 20.7만 |
|---|
| 2025.10.15 | ₩93,975 | ₩94,615 | ₩92,707 | ₩93,881 | -0.10% | 8.3만 |
|---|
| 2025.10.14 | ₩93,121 | ₩93,908 | ₩91,606 | ₩92,547 | -0.62% | 13.8만 |
|---|
| 2025.10.13 | ₩94,108 | ₩94,749 | ₩93,494 | ₩94,669 | +0.60% | 18.6만 |
|---|
| 2025.10.10 | ₩96,097 | ₩96,145 | ₩91,439 | ₩91,599 | -4.68% | 23.2만 |
|---|