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 | ₩135,799 | ₩135,893 | ₩134,005 | ₩135,170 | -0.46% | 16.3만 |
| 2026.10.08 | ₩136,817 | ₩137,433 | ₩132,947 | ₩133,898 | -2.13% | 11.6만 |
| 2026.10.07 | ₩137,018 | ₩138,631 | ₩136,496 | ₩138,464 | +1.06% | 13.9만 |
| 2026.10.06 | ₩139,441 | ₩140,419 | ₩138,839 | ₩139,227 | -0.15% | 12.1만 |
| 2026.10.05 | ₩138,370 | ₩138,732 | ₩137,835 | ₩138,491 | +0.09% | 11.5만 |
| 2026.10.02 | ₩139,321 | ₩139,816 | ₩137,915 | ₩138,437 | -0.63% | 12.6만 |
| 2026.10.01 | ₩135,920 | ₩137,232 | ₩134,193 | ₩136,696 | +0.57% | 16.2만 |
| 2026.09.30 | ₩135,840 | ₩135,846 | ₩134,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,036 |
| -0.59% |
| 33.2만 |
| 2026.09.29 | ₩135,612 | ₩136,322 | ₩134,621 | ₩134,835 | -0.57% | 26.2만 |
|---|
| 2026.09.28 | ₩135,224 | ₩135,224 | ₩132,244 | ₩134,072 | -0.85% | 10.5만 |
|---|
| 2026.09.25 | ₩137,272 | ₩137,741 | ₩135,973 | ₩136,737 | -0.39% | 10.9만 |
|---|
| 2026.09.24 | ₩134,822 | ₩136,777 | ₩134,233 | ₩135,813 | +0.73% | 15.8만 |
|---|
| 2026.09.23 | ₩138,571 | ₩138,571 | ₩136,281 | ₩136,710 | -1.34% | 14.1만 |
|---|
| 2026.09.22 | ₩136,255 | ₩139,013 | ₩136,255 | ₩138,879 | +1.93% | 9.9만 |
|---|
| 2026.09.21 | ₩134,219 | ₩137,255 | ₩133,764 | ₩136,563 | +1.75% | 32만 |
|---|
| 2026.09.18 | ₩130,751 | ₩131,836 | ₩129,506 | ₩131,836 | +0.83% | 10.2만 |
|---|
| 2026.09.17 | ₩128,636 | ₩130,102 | ₩128,448 | ₩130,042 | +1.09% | 17.1만 |
|---|
| 2026.09.16 | ₩125,770 | ₩126,929 | ₩123,929 | ₩125,114 | -0.52% | 11.5만 |
|---|
| 2026.09.15 | ₩124,954 | ₩125,556 | ₩123,923 | ₩124,458 | -0.40% | 10.4만 |
|---|
| 2026.09.14 | ₩122,731 | ₩124,975 | ₩122,021 | ₩123,641 | +0.74% | 13.6만 |
|---|
| 2026.09.11 | ₩129,774 | ₩129,774 | ₩128,609 | ₩129,104 | -0.52% | 9.1만 |
|---|
| 2026.09.10 | ₩128,154 | ₩129,078 | ₩127,431 | ₩127,511 | -0.50% | 12.9만 |
|---|
| 2026.09.09 | ₩130,698 | ₩132,305 | ₩130,591 | ₩131,274 | +0.44% | 9.6만 |
|---|
| 2026.09.08 | ₩131,287 | ₩131,856 | ₩130,015 | ₩130,805 | -0.37% | 14만 |
|---|
| 2026.09.04 | ₩125,904 | ₩128,489 | ₩125,329 | ₩128,489 | +2.05% | 14.5만 |
|---|
| 2026.09.03 | ₩123,213 | ₩124,793 | ₩121,164 | ₩124,324 | +0.90% | 9.2만 |
|---|
| 2026.09.02 | ₩123,213 | ₩123,628 | ₩121,968 | ₩123,441 | +0.18% | 8.6만 |
|---|
| 2026.09.01 | ₩124,110 | ₩124,164 | ₩122,148 | ₩123,079 | -0.83% | 9.5만 |
|---|
| 2026.08.31 | ₩125,101 | ₩126,212 | ₩124,726 | ₩126,212 | +0.89% | 11.1만 |
|---|
| 2026.08.28 | ₩126,909 | ₩127,190 | ₩124,485 | ₩124,967 | -1.53% | 13.1만 |
|---|
| 2026.08.27 | ₩128,073 | ₩128,194 | ₩126,172 | ₩127,779 | -0.23% | 21.4만 |
|---|
| 2026.08.26 | ₩122,597 | ₩124,887 | ₩122,597 | ₩124,686 | +1.70% | 9.8만 |
|---|
| 2026.08.25 | ₩123,882 | ₩125,369 | ₩122,610 | ₩123,534 | -0.28% | 12.2만 |
|---|
| 2026.08.24 | ₩123,414 | ₩123,414 | ₩120,374 | ₩121,753 | -1.35% | 14.3만 |
|---|
| 2026.08.21 | ₩127,042 | ₩127,042 | ₩124,458 | ₩125,422 | -1.28% | 11.9만 |
|---|
| 2026.08.20 | ₩124,713 | ₩125,931 | ₩124,016 | ₩125,275 | +0.45% | 10.8만 |
|---|
| 2026.08.19 | ₩128,877 | ₩128,877 | ₩123,360 | ₩124,753 | -3.20% | 18.2만 |
|---|
| 2026.08.18 | ₩129,653 | ₩130,403 | ₩126,493 | ₩127,257 | -1.85% | 13.2만 |
|---|
| 2026.08.17 | ₩134,112 | ₩135,277 | ₩133,724 | ₩133,844 | -0.20% | 9.9만 |
|---|
| 2026.08.14 | ₩133,764 | ₩133,764 | ₩131,434 | ₩132,894 | -0.65% | 7.9만 |
|---|
| 2026.08.13 | ₩130,792 | ₩137,176 | ₩130,470 | ₩133,242 | +1.87% | 8.9만 |
|---|
| 2026.08.12 | ₩130,859 | ₩131,448 | ₩129,901 | ₩130,992 | +0.10% | 14.5만 |
|---|
| 2026.08.11 | ₩127,230 | ₩127,230 | ₩125,677 | ₩126,882 | -0.27% | 11.1만 |
|---|
| 2026.08.10 | ₩126,560 | ₩128,127 | ₩125,904 | ₩126,199 | -0.29% | 10.2만 |
|---|
| 2026.08.07 | ₩128,408 | ₩128,408 | ₩124,713 | ₩126,815 | -1.24% | 15.2만 |
|---|
| 2026.08.06 | ₩124,418 | ₩128,167 | ₩122,329 | ₩126,246 | +1.47% | 16.8만 |
|---|
| 2026.08.05 | ₩129,520 | ₩130,537 | ₩127,672 | ₩127,953 | -1.21% | 13.8만 |
|---|
| 2026.08.04 | ₩126,212 | ₩130,095 | ₩125,215 | ₩129,466 | +2.58% | 21.2만 |
|---|
| 2026.08.03 | ₩117,522 | ₩122,329 | ₩116,210 | ₩121,941 | +3.76% | 19.3만 |
|---|
| 2026.07.31 | ₩123,360 | ₩124,150 | ₩118,165 | ₩119,370 | -3.23% | 9.5만 |
|---|
| 2026.07.30 | ₩115,300 | ₩118,834 | ₩114,242 | ₩118,794 | +3.03% | 13만 |
|---|
| 2026.07.29 | ₩114,456 | ₩114,871 | ₩109,582 | ₩109,903 | -3.98% | 35.2만 |
|---|
| 2026.07.28 | ₩115,634 | ₩115,648 | ₩111,376 | ₩114,543 | -0.94% | 33.2만 |
|---|
| 2026.07.27 | ₩123,521 | ₩123,749 | ₩117,281 | ₩119,598 | -3.18% | 24.4만 |
|---|
| 2026.07.24 | ₩125,636 | ₩125,971 | ₩121,124 | ₩121,646 | -3.18% | 13만 |
|---|
| 2026.07.23 | ₩126,761 | ₩128,281 | ₩125,282 | ₩126,935 | +0.14% | 15.2만 |
|---|
| 2026.07.22 | ₩125,382 | ₩128,823 | ₩125,195 | ₩127,739 | +1.88% | 13.5만 |
|---|
| 2026.07.21 | ₩125,717 | ₩127,739 | ₩124,734 | ₩127,739 | +1.61% | 17.1만 |
|---|
| 2026.07.20 | ₩123,173 | ₩125,101 | ₩121,211 | ₩121,593 | -1.28% | 22.6만 |
|---|
| 2026.07.17 | ₩117,308 | ₩123,347 | ₩115,902 | ₩120,856 | +3.02% | 24.5만 |
|---|
| 2026.07.16 | ₩124,150 | ₩124,351 | ₩120,629 | ₩121,204 | -2.37% | 22.9만 |
|---|
| 2026.07.15 | ₩132,827 | ₩132,827 | ₩124,626 | ₩127,444 | -4.05% | 23.4만 |
|---|
| 2026.07.14 | ₩132,224 | ₩132,224 | ₩129,667 | ₩131,327 | -0.68% | 20.5만 |
|---|
| 2026.07.13 | ₩130,149 | ₩130,229 | ₩127,200 | ₩127,859 | -1.76% | 20.4만 |
|---|
| 2026.07.10 | ₩133,844 | ₩135,391 | ₩133,242 | ₩134,487 | +0.48% | 23.1만 |
|---|
| 2026.07.09 | ₩135,076 | ₩137,460 | ₩134,474 | ₩135,773 | +0.52% | 20.6만 |
|---|
| 2026.07.08 | ₩126,708 | ₩130,805 | ₩126,708 | ₩130,537 | +3.02% | 13.4만 |
|---|
| 2026.07.07 | ₩129,279 | ₩129,279 | ₩125,021 | ₩128,274 | -0.78% | 13.7만 |
|---|
| 2026.07.06 | ₩132,720 | ₩136,308 | ₩132,197 | ₩133,978 | +0.95% | 15.5만 |
|---|
| 2026.07.02 | ₩135,451 | ₩136,696 | ₩127,377 | ₩129,372 | -4.49% | 25만 |
|---|
| 2026.07.01 | ₩138,384 | ₩138,718 | ₩136,040 | ₩136,054 | -1.68% | 14.7만 |
|---|
| 2026.06.30 | ₩139,133 | ₩143,409 | ₩139,133 | ₩142,869 | +2.69% | 20.2만 |
|---|
| 2026.06.29 | ₩136,255 | ₩138,812 | ₩130,925 | ₩138,812 | +1.88% | 20.1만 |
|---|
| 2026.06.26 | ₩136,911 | ₩138,236 | ₩135,183 | ₩135,625 | -0.94% | 21.5만 |
|---|
| 2026.06.25 | ₩144,757 | ₩144,878 | ₩137,654 | ₩141,945 | -1.94% | 18.1만 |
|---|
| 2026.06.24 | ₩139,589 | ₩139,589 | ₩134,246 | ₩137,112 | -1.77% | 18.7만 |
|---|
| 2026.06.23 | ₩138,236 | ₩141,383 | ₩137,553 | ₩138,451 | +0.15% | 21만 |
|---|
| 2026.06.22 | ₩149,149 | ₩149,818 | ₩147,141 | ₩148,854 | -0.20% | 20.3만 |
|---|
| 2026.06.18 | ₩144,945 | ₩146,906 | ₩144,396 | ₩146,320 | +0.95% | 18.6만 |
|---|
| 2026.06.17 | ₩140,847 | ₩143,906 | ₩139,388 | ₩140,111 | -0.52% | 16.7만 |
|---|
| 2026.06.16 | ₩142,133 | ₩143,485 | ₩137,580 | ₩137,982 | -2.92% | 21.1만 |
|---|
| 2026.06.15 | ₩140,700 | ₩142,093 | ₩139,575 | ₩142,079 | +0.98% | 28만 |
|---|
| 2026.06.12 | ₩132,773 | ₩136,081 | ₩131,956 | ₩135,384 | +1.97% | 15.4만 |
|---|
| 2026.06.11 | ₩126,815 | ₩133,483 | ₩126,701 | ₩133,403 | +5.19% | 23.4만 |
|---|
| 2026.06.10 | ₩127,645 | ₩130,490 | ₩124,900 | ₩125,556 | -1.64% | 25.1만 |
|---|
| 2026.06.09 | ₩135,183 | ₩135,304 | ₩123,186 | ₩129,935 | -3.88% | 31.8만 |
|---|
| 2026.06.08 | ₩133,322 | ₩134,521 | ₩131,059 | ₩132,813 | -0.38% | 21.6만 |
|---|
| 2026.06.05 | ₩136,522 | ₩136,522 | ₩127,960 | ₩128,743 | -5.70% | 34.1만 |
|---|
| 2026.06.04 | ₩138,156 | ₩142,601 | ₩136,509 | ₩141,490 | +2.41% | 23.9만 |
|---|
| 2026.06.03 | ₩147,395 | ₩154,759 | ₩143,030 | ₩145,761 | -1.11% | 23.9만 |
|---|
| 2026.06.02 | ₩144,181 | ₩145,962 | ₩143,539 | ₩145,855 | +1.16% | 22.2만 |
|---|
| 2026.06.01 | ₩137,888 | ₩143,365 | ₩137,540 | ₩142,869 | +3.61% | 40.7만 |
|---|
| 2026.05.29 | ₩135,317 | ₩137,406 | ₩134,648 | ₩137,192 | +1.39% | 23.3만 |
|---|
| 2026.05.28 | ₩131,541 | ₩134,561 | ₩130,276 | ₩133,644 | +1.60% | 15만 |
|---|
| 2026.05.27 | ₩132,894 | ₩132,894 | ₩128,696 | ₩130,564 | -1.75% | 21만 |
|---|
| 2026.05.26 | ₩129,948 | ₩132,305 | ₩129,703 | ₩132,104 | +1.66% | 12.9만 |
|---|
| 2026.05.22 | ₩125,650 | ₩127,591 | ₩125,395 | ₩126,574 | +0.74% | 13.5만 |
|---|
| 2026.05.21 | ₩121,686 | ₩124,833 | ₩121,686 | ₩124,833 | +2.59% | 15.1만 |
|---|
| 2026.05.20 | ₩119,464 | ₩121,941 | ₩119,317 | ₩121,673 | +1.85% | 15.4만 |
|---|
| 2026.05.19 | ₩116,518 | ₩119,059 | ₩114,603 | ₩117,924 | +1.21% | 17.2만 |
|---|
| 2026.05.18 | ₩122,477 | ₩122,477 | ₩116,960 | ₩120,214 | -1.85% | 12.8만 |
|---|
| 2026.05.15 | ₩120,897 | ₩122,001 | ₩119,350 | ₩120,763 | -0.11% | 41.7만 |
|---|
| 2026.05.14 | ₩121,673 | ₩124,445 | ₩121,673 | ₩124,271 | +2.13% | 12.5만 |
|---|
| 2026.05.13 | ₩120,615 | ₩121,579 | ₩118,366 | ₩121,017 | +0.33% | 13.8만 |
|---|
| 2026.05.12 | ₩120,401 | ₩120,883 | ₩116,177 | ₩119,410 | -0.82% | 19.3만 |
|---|
| 2026.05.11 | ₩120,214 | ₩122,008 | ₩120,013 | ₩122,008 | +1.49% | 13.7만 |
|---|
| 2026.05.08 | ₩116,558 | ₩120,173 | ₩116,478 | ₩120,173 | +3.10% | 10.2만 |
|---|
| 2026.05.07 | ₩117,228 | ₩117,830 | ₩114,643 | ₩115,715 | -1.29% | 17.5만 |
|---|
| 2026.05.06 | ₩115,447 | ₩116,947 | ₩113,746 | ₩116,947 | +1.30% | 15만 |
|---|
| 2026.05.05 | ₩112,541 | ₩113,845 | ₩112,300 | ₩113,479 | +0.83% | 16.2만 |
|---|
| 2026.05.04 | ₩111,283 | ₩111,510 | ₩109,749 | ₩110,446 | -0.75% | 7만 |
|---|
| 2026.05.01 | ₩108,846 | ₩111,176 | ₩108,792 | ₩110,934 | +1.92% | 16.2만 |
|---|
| 2026.04.30 | ₩108,216 | ₩108,899 | ₩106,355 | ₩108,899 | +0.63% | 11.8만 |
|---|
| 2026.04.29 | ₩106,047 | ₩107,145 | ₩105,431 | ₩107,145 | +1.04% | 8.6만 |
|---|
| 2026.04.28 | ₩104,173 | ₩105,364 | ₩103,383 | ₩104,775 | +0.58% | 9.5만 |
|---|
| 2026.04.27 | ₩107,922 | ₩107,922 | ₩106,261 | ₩107,801 | -0.11% | 6만 |
|---|
| 2026.04.24 | ₩107,667 | ₩108,364 | ₩106,034 | ₩108,364 | +0.65% | 9.9만 |
|---|
| 2026.04.23 | ₩104,454 | ₩105,753 | ₩102,906 | ₩104,427 | -0.03% | 12.3만 |
|---|
| 2026.04.22 | ₩104,012 | ₩105,217 | ₩103,075 | ₩105,217 | +1.16% | 12.3만 |
|---|
| 2026.04.21 | ₩101,923 | ₩103,198 | ₩101,883 | ₩102,793 | +0.85% | 9.6만 |
|---|
| 2026.04.20 | ₩101,039 | ₩101,495 | ₩100,110 | ₩101,495 | +0.45% | 8.6만 |
|---|
| 2026.04.17 | ₩100,745 | ₩101,039 | ₩100,102 | ₩101,026 | +0.28% | 11.4만 |
|---|
| 2026.04.16 | ₩97,759 | ₩99,285 | ₩96,768 | ₩99,285 | +1.56% | 8.5만 |
|---|
| 2026.04.15 | ₩96,420 | ₩97,237 | ₩95,657 | ₩97,237 | +0.85% | 7.1만 |
|---|
| 2026.04.14 | ₩95,576 | ₩96,085 | ₩94,679 | ₩96,085 | +0.53% | 8.6만 |
|---|
| 2026.04.13 | ₩91,318 | ₩94,478 | ₩91,318 | ₩94,291 | +3.26% | 13.6만 |
|---|
| 2026.04.10 | ₩91,586 | ₩92,189 | ₩91,064 | ₩91,613 | +0.03% | 5.9만 |
|---|
| 2026.04.09 | ₩91,292 | ₩91,412 | ₩90,140 | ₩90,917 | -0.41% | 10.3만 |
|---|
| 2026.04.08 | ₩91,573 | ₩91,908 | ₩90,006 | ₩91,318 | -0.28% | 12.6만 |
|---|
| 2026.04.07 | ₩86,190 | ₩88,373 | ₩85,139 | ₩87,743 | +1.80% | 6.6만 |
|---|
| 2026.04.06 | ₩86,458 | ₩86,619 | ₩85,641 | ₩86,458 | 0.00% | 8.3만 |
|---|
| 2026.04.02 | ₩82,990 | ₩85,969 | ₩82,695 | ₩85,956 | +3.57% | 13.9만 |
|---|
| 2026.04.01 | ₩84,383 | ₩85,681 | ₩84,383 | ₩85,039 | +0.78% | 7.6만 |
|---|
| 2026.03.31 | ₩80,700 | ₩83,338 | ₩80,566 | ₩83,338 | +3.27% | 12만 |
|---|
| 2026.03.30 | ₩82,280 | ₩82,515 | ₩78,759 | ₩79,589 | -3.27% | 10.3만 |
|---|
| 2026.03.27 | ₩82,387 | ₩82,387 | ₩81,071 | ₩81,343 | -1.27% | 6.2만 |
|---|
| 2026.03.26 | ₩85,480 | ₩85,963 | ₩83,445 | ₩83,445 | -2.38% | 7.8만 |
|---|
| 2026.03.25 | ₩86,190 | ₩87,034 | ₩85,896 | ₩86,619 | +0.50% | 6.7만 |
|---|
| 2026.03.24 | ₩84,690 | ₩85,106 | ₩83,619 | ₩84,811 | +0.14% | 6.3만 |
|---|
| 2026.03.23 | ₩85,132 | ₩86,391 | ₩84,570 | ₩85,360 | +0.27% | 16.1만 |
|---|
| 2026.03.20 | ₩85,882 | ₩85,882 | ₩82,963 | ₩83,526 | -2.74% | 8.8만 |
|---|
| 2026.03.19 | ₩84,101 | ₩86,538 | ₩83,800 | ₩86,090 | +2.36% | 15.5만 |
|---|
| 2026.03.18 | ₩85,547 | ₩87,331 | ₩85,012 | ₩85,132 | -0.49% | 8.9만 |
|---|
| 2026.03.17 | ₩85,842 | ₩86,110 | ₩85,253 | ₩85,775 | -0.08% | 6.3만 |
|---|
| 2026.03.16 | ₩85,454 | ₩86,123 | ₩85,132 | ₩85,454 | 0.00% | 7.3만 |
|---|
| 2026.03.13 | ₩85,440 | ₩86,270 | ₩83,927 | ₩84,409 | -1.21% | 8.6만 |
|---|
| 2026.03.12 | ₩85,695 | ₩86,257 | ₩84,717 | ₩84,811 | -1.03% | 15.3만 |
|---|
| 2026.03.11 | ₩86,605 | ₩87,409 | ₩86,003 | ₩86,592 | -0.02% | 10.2만 |
|---|
| 2026.03.10 | ₩85,748 | ₩86,806 | ₩85,340 | ₩85,695 | -0.06% | 9.2만 |
|---|
| 2026.03.09 | ₩82,428 | ₩85,534 | ₩82,213 | ₩85,427 | +3.64% | 16.3만 |
|---|
| 2026.03.06 | ₩83,860 | ₩85,387 | ₩83,244 | ₩83,619 | -0.29% | 11.3만 |
|---|
| 2026.03.05 | ₩84,396 | ₩85,894 | ₩83,472 | ₩85,199 | +0.95% | 18.1만 |
|---|
| 2026.03.04 | ₩83,285 | ₩85,052 | ₩83,151 | ₩84,798 | +1.82% | 15만 |
|---|
| 2026.03.03 | ₩81,946 | ₩83,151 | ₩80,754 | ₩82,682 | +0.90% | 22.5만 |
|---|
| 2026.03.02 | ₩82,856 | ₩84,757 | ₩82,856 | ₩84,731 | +2.26% | 23.7만 |
|---|
| 2026.02.27 | ₩83,311 | ₩84,483 | ₩83,311 | ₩84,476 | +1.40% | 8만 |
|---|
| 2026.02.26 | ₩86,230 | ₩86,230 | ₩83,753 | ₩85,280 | -1.10% | 8.7만 |
|---|
| 2026.02.25 | ₩85,601 | ₩86,726 | ₩85,373 | ₩86,378 | +0.91% | 7.5만 |
|---|
| 2026.02.24 | ₩84,061 | ₩85,152 | ₩83,164 | ₩84,891 | +0.99% | 8.1만 |
|---|
| 2026.02.23 | ₩85,226 | ₩85,280 | ₩83,137 | ₩83,847 | -1.62% | 7.9만 |
|---|
| 2026.02.20 | ₩85,869 | ₩87,214 | ₩85,480 | ₩85,588 | -0.33% | 8.8만 |
|---|
| 2026.02.19 | ₩86,324 | ₩86,592 | ₩85,641 | ₩86,592 | +0.31% | 6.5만 |
|---|
| 2026.02.18 | ₩86,217 | ₩87,368 | ₩85,534 | ₩86,592 | +0.43% | 6.5만 |
|---|
| 2026.02.17 | ₩86,230 | ₩87,101 | ₩84,972 | ₩86,686 | +0.53% | 8.9만 |
|---|
| 2026.02.13 | ₩86,150 | ₩87,917 | ₩85,360 | ₩87,181 | +1.20% | 14.4만 |
|---|
| 2026.02.12 | ₩88,748 | ₩89,183 | ₩85,969 | ₩86,190 | -2.88% | 15.7만 |
|---|
| 2026.02.11 | ₩89,698 | ₩89,698 | ₩87,034 | ₩88,600 | -1.22% | 21만 |
|---|
| 2026.02.10 | ₩89,337 | ₩89,685 | ₩88,292 | ₩88,480 | -0.96% | 14.9만 |
|---|
| 2026.02.09 | ₩85,949 | ₩89,283 | ₩85,735 | ₩88,828 | +3.35% | 8.7만 |
|---|
| 2026.02.06 | ₩83,365 | ₩86,384 | ₩83,124 | ₩86,257 | +3.47% | 14.3만 |
|---|
| 2026.02.05 | ₩82,736 | ₩83,780 | ₩81,115 | ₩81,423 | -1.59% | 14.4만 |
|---|
| 2026.02.04 | ₩85,400 | ₩85,400 | ₩81,765 | ₩83,151 | -2.63% | 23.3만 |
|---|
| 2026.02.03 | ₩88,105 | ₩88,453 | ₩84,597 | ₩86,204 | -2.16% | 12.2만 |
|---|
| 2026.02.02 | ₩86,244 | ₩88,480 | ₩86,244 | ₩87,301 | +1.23% | 10.5만 |
|---|
| 2026.01.30 | ₩87,891 | ₩88,614 | ₩86,230 | ₩86,659 | -1.40% | 7.4만 |
|---|
| 2026.01.29 | ₩89,337 | ₩89,444 | ₩86,418 | ₩88,734 | -0.67% | 10.2만 |
|---|
| 2026.01.28 | ₩89,819 | ₩90,595 | ₩89,404 | ₩89,805 | -0.01% | 18.6만 |
|---|
| 2026.01.27 | ₩88,761 | ₩89,056 | ₩87,904 | ₩88,707 | -0.06% | 11.9만 |
|---|
| 2026.01.26 | ₩87,422 | ₩88,300 | ₩87,181 | ₩87,971 | +0.63% | 7.7만 |
|---|
| 2026.01.23 | ₩87,556 | ₩87,770 | ₩83,967 | ₩87,168 | -0.44% | 29.5만 |
|---|
| 2026.01.22 | ₩88,761 | ₩89,276 | ₩87,784 | ₩88,480 | -0.32% | 17.2만 |
|---|
| 2026.01.21 | ₩86,364 | ₩87,824 | ₩86,003 | ₩87,328 | +1.12% | 24.2만 |
|---|
| 2026.01.20 | ₩86,070 | ₩87,355 | ₩85,427 | ₩85,614 | -0.53% | 24.9만 |
|---|
| 2026.01.16 | ₩88,239 | ₩88,239 | ₩87,034 | ₩87,650 | -0.67% | 21.1만 |
|---|
| 2026.01.15 | ₩88,225 | ₩88,706 | ₩87,275 | ₩87,422 | -0.91% | 17만 |
|---|
| 2026.01.14 | ₩87,703 | ₩87,784 | ₩86,070 | ₩86,833 | -0.99% | 15.4만 |
|---|
| 2026.01.13 | ₩87,449 | ₩88,590 | ₩87,409 | ₩88,239 | +0.90% | 11만 |
|---|
| 2026.01.12 | ₩85,373 | ₩87,342 | ₩85,373 | ₩87,194 | +2.13% | 6.9만 |
|---|
| 2026.01.09 | ₩85,373 | ₩86,632 | ₩84,958 | ₩86,324 | +1.11% | 11.6만 |
|---|
| 2026.01.08 | ₩86,699 | ₩86,699 | ₩84,539 | ₩84,945 | -2.02% | 11.4만 |
|---|
| 2026.01.07 | ₩86,886 | ₩87,476 | ₩86,337 | ₩87,101 | +0.25% | 15.9만 |
|---|
| 2026.01.06 | ₩86,940 | ₩87,127 | ₩85,963 | ₩86,886 | -0.06% | 19만 |
|---|
| 2026.01.05 | ₩88,399 | ₩88,788 | ₩86,451 | ₩86,833 | -1.77% | 10.7만 |
|---|
| 2026.01.02 | ₩86,940 | ₩87,837 | ₩86,277 | ₩86,686 | -0.29% | 37만 |
|---|
| 2025.12.31 | ₩86,726 | ₩86,726 | ₩85,494 | ₩85,775 | -1.10% | 7.6만 |
|---|
| 2025.12.30 | ₩86,672 | ₩87,114 | ₩86,470 | ₩86,605 | -0.08% | 8.3만 |
|---|
| 2025.12.29 | ₩86,404 | ₩87,429 | ₩85,976 | ₩86,726 | +0.37% | 12.4만 |
|---|
| 2025.12.26 | ₩87,060 | ₩87,182 | ₩86,485 | ₩87,181 | +0.14% | 5.2만 |
|---|
| 2025.12.24 | ₩86,632 | ₩86,819 | ₩86,351 | ₩86,806 | +0.20% | 4.6만 |
|---|
| 2025.12.23 | ₩86,150 | ₩86,833 | ₩85,675 | ₩86,833 | +0.79% | 16.3만 |
|---|
| 2025.12.22 | ₩87,275 | ₩87,275 | ₩86,190 | ₩86,739 | -0.61% | 17.3만 |
|---|
| 2025.12.19 | ₩84,557 | ₩86,284 | ₩84,557 | ₩86,003 | +1.71% | 11.7만 |
|---|
| 2025.12.18 | ₩84,316 | ₩84,583 | ₩83,271 | ₩83,526 | -0.94% | 13.5만 |
|---|
| 2025.12.17 | ₩85,387 | ₩86,003 | ₩82,366 | ₩82,495 | -3.39% | 30.3만 |
|---|
| 2025.12.16 | ₩84,824 | ₩86,056 | ₩84,503 | ₩85,347 | +0.62% | 32.7만 |
|---|
| 2025.12.15 | ₩86,980 | ₩87,020 | ₩84,918 | ₩85,025 | -2.25% | 16.8만 |
|---|
| 2025.12.12 | ₩89,417 | ₩89,417 | ₩86,043 | ₩86,364 | -3.41% | 22.8만 |
|---|
| 2025.12.11 | ₩89,953 | ₩90,609 | ₩88,373 | ₩90,528 | +0.64% | 28만 |
|---|
| 2025.12.10 | ₩91,238 | ₩92,174 | ₩90,555 | ₩91,934 | +0.76% | 22.1만 |
|---|
| 2025.12.09 | ₩91,064 | ₩91,459 | ₩90,448 | ₩91,426 | +0.40% | 29만 |
|---|
| 2025.12.08 | ₩91,225 | ₩91,854 | ₩90,488 | ₩91,104 | -0.13% | 10.4만 |
|---|
| 2025.12.05 | ₩90,475 | ₩91,104 | ₩89,913 | ₩90,662 | +0.21% | 12.5만 |
|---|
| 2025.12.04 | ₩90,006 | ₩90,223 | ₩89,256 | ₩89,939 | -0.07% | 23.2만 |
|---|
| 2025.12.03 | ₩89,216 | ₩90,234 | ₩88,105 | ₩89,979 | +0.86% | 50.8만 |
|---|
| 2025.12.02 | ₩89,698 | ₩90,716 | ₩88,922 | ₩89,337 | -0.40% | 17.9만 |
|---|
| 2025.12.01 | ₩88,225 | ₩89,015 | ₩87,576 | ₩88,587 | +0.41% | 12만 |
|---|
| 2025.11.28 | ₩88,721 | ₩89,364 | ₩88,252 | ₩89,364 | +0.72% | 3.4만 |
|---|
| 2025.11.26 | ₩88,158 | ₩88,785 | ₩87,181 | ₩88,346 | +0.21% | 13만 |
|---|
| 2025.11.25 | ₩86,177 | ₩87,181 | ₩83,947 | ₩86,967 | +0.92% | 19.8만 |
|---|
| 2025.11.24 | ₩84,945 | ₩87,248 | ₩84,878 | ₩87,034 | +2.46% | 24.2만 |
|---|
| 2025.11.21 | ₩84,918 | ₩86,445 | ₩82,026 | ₩84,195 | -0.85% | 48만 |
|---|
| 2025.11.20 | ₩91,238 | ₩91,251 | ₩84,677 | ₩84,905 | -6.94% | 64.1만 |
|---|
| 2025.11.19 | ₩87,984 | ₩89,634 | ₩87,556 | ₩88,560 | +0.65% | 15.4만 |
|---|
| 2025.11.18 | ₩88,373 | ₩89,511 | ₩86,806 | ₩88,025 | -0.39% | 29.9만 |
|---|
| 2025.11.17 | ₩89,926 | ₩91,080 | ₩88,505 | ₩89,404 | -0.58% | 12.2만 |
|---|
| 2025.11.14 | ₩88,333 | ₩91,680 | ₩87,636 | ₩90,716 | +2.70% | 29.6만 |
|---|
| 2025.11.13 | ₩92,818 | ₩93,086 | ₩89,677 | ₩90,421 | -2.58% | 12.8만 |
|---|
| 2025.11.12 | ₩94,599 | ₩94,639 | ₩93,004 | ₩93,488 | -1.17% | 12만 |
|---|
| 2025.11.11 | ₩94,157 | ₩94,331 | ₩92,912 | ₩93,488 | -0.71% | 8.1만 |
|---|
| 2025.11.10 | ₩94,987 | ₩95,744 | ₩93,970 | ₩94,974 | -0.01% | 10.5만 |
|---|
| 2025.11.07 | ₩92,403 | ₩93,675 | ₩90,349 | ₩92,898 | +0.54% | 23.8만 |
|---|
| 2025.11.06 | ₩95,148 | ₩95,282 | ₩92,470 | ₩93,461 | -1.77% | 17.5만 |
|---|
| 2025.11.05 | ₩94,304 | ₩96,032 | ₩94,304 | ₩95,242 | +0.99% | 8.5만 |
|---|
| 2025.11.04 | ₩95,911 | ₩96,636 | ₩93,742 | ₩94,492 | -1.48% | 15.4만 |
|---|
| 2025.11.03 | ₩98,964 | ₩99,125 | ₩97,250 | ₩97,826 | -1.15% | 14.2만 |
|---|
| 2025.10.31 | ₩98,549 | ₩98,643 | ₩96,942 | ₩97,973 | -0.58% | 12.9만 |
|---|
| 2025.10.30 | ₩98,134 | ₩98,963 | ₩97,170 | ₩97,197 | -0.96% | 16.1만 |
|---|
| 2025.10.29 | ₩99,098 | ₩99,386 | ₩97,957 | ₩98,951 | -0.15% | 16.5만 |
|---|
| 2025.10.28 | ₩97,518 | ₩98,763 | ₩97,304 | ₩98,281 | +0.78% | 24.1만 |
|---|
| 2025.10.27 | ₩97,223 | ₩97,223 | ₩96,478 | ₩97,210 | -0.01% | 19.3만 |
|---|
| 2025.10.24 | ₩95,590 | ₩96,210 | ₩95,402 | ₩95,724 | +0.14% | 9.5만 |
|---|
| 2025.10.23 | ₩92,390 | ₩94,090 | ₩92,309 | ₩94,077 | +1.83% | 16.8만 |
|---|
| 2025.10.22 | ₩93,635 | ₩93,848 | ₩90,910 | ₩92,256 | -1.47% | 10.5만 |
|---|
| 2025.10.21 | ₩93,836 | ₩94,264 | ₩93,099 | ₩93,755 | -0.09% | 10.4만 |
|---|
| 2025.10.20 | ₩93,916 | ₩94,476 | ₩93,682 | ₩93,896 | -0.02% | 7.4만 |
|---|
| 2025.10.17 | ₩93,273 | ₩93,621 | ₩92,035 | ₩93,327 | +0.06% | 9.3만 |
|---|
| 2025.10.16 | ₩94,867 | ₩95,512 | ₩93,421 | ₩94,211 | -0.69% | 20.7만 |
|---|
| 2025.10.15 | ₩94,278 | ₩94,920 | ₩93,006 | ₩94,184 | -0.10% | 8.3만 |
|---|
| 2025.10.14 | ₩93,421 | ₩94,211 | ₩91,901 | ₩92,845 | -0.62% | 13.8만 |
|---|
| 2025.10.13 | ₩94,411 | ₩95,054 | ₩93,796 | ₩94,974 | +0.60% | 18.6만 |
|---|
| 2025.10.10 | ₩96,407 | ₩96,455 | ₩91,734 | ₩91,894 | -4.68% | 23.2만 |
|---|