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 | ₩136,011 | ₩136,105 | ₩134,214 | ₩135,381 | -0.46% | 16.3만 |
| 2026.10.08 | ₩137,031 | ₩137,647 | ₩133,155 | ₩134,107 | -2.13% | 11.6만 |
| 2026.10.07 | ₩137,232 | ₩138,848 | ₩136,709 | ₩138,680 | +1.06% | 13.9만 |
| 2026.10.06 | ₩139,659 | ₩140,638 | ₩139,056 | ₩139,444 | -0.15% | 12.1만 |
| 2026.10.05 | ₩138,586 | ₩138,948 | ₩138,050 | ₩138,707 | +0.09% | 11.5만 |
| 2026.10.02 | ₩139,538 | ₩140,035 | ₩138,130 | ₩138,653 | -0.63% | 12.6만 |
| 2026.10.01 | ₩136,132 | ₩137,446 | ₩134,402 | ₩136,910 | +0.57% | 16.2만 |
| 2026.09.30 | ₩136,052 | ₩136,058 | ₩135,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,247 |
| -0.59% |
| 33.2만 |
| 2026.09.29 | ₩135,824 | ₩136,534 | ₩134,831 | ₩135,046 | -0.57% | 26.2만 |
|---|
| 2026.09.28 | ₩135,435 | ₩135,435 | ₩132,451 | ₩134,281 | -0.85% | 10.5만 |
|---|
| 2026.09.25 | ₩137,486 | ₩137,956 | ₩136,186 | ₩136,950 | -0.39% | 10.9만 |
|---|
| 2026.09.24 | ₩135,032 | ₩136,990 | ₩134,442 | ₩136,025 | +0.73% | 15.8만 |
|---|
| 2026.09.23 | ₩138,787 | ₩138,787 | ₩136,494 | ₩136,923 | -1.34% | 14.1만 |
|---|
| 2026.09.22 | ₩136,467 | ₩139,230 | ₩136,467 | ₩139,096 | +1.93% | 9.9만 |
|---|
| 2026.09.21 | ₩134,429 | ₩137,469 | ₩133,973 | ₩136,776 | +1.75% | 32만 |
|---|
| 2026.09.18 | ₩130,955 | ₩132,042 | ₩129,708 | ₩132,042 | +0.83% | 10.2만 |
|---|
| 2026.09.17 | ₩128,837 | ₩130,305 | ₩128,649 | ₩130,245 | +1.09% | 17.1만 |
|---|
| 2026.09.16 | ₩125,967 | ₩127,127 | ₩124,123 | ₩125,310 | -0.52% | 11.5만 |
|---|
| 2026.09.15 | ₩125,149 | ₩125,752 | ₩124,116 | ₩124,652 | -0.40% | 10.4만 |
|---|
| 2026.09.14 | ₩122,922 | ₩125,170 | ₩122,212 | ₩123,834 | +0.74% | 13.6만 |
|---|
| 2026.09.11 | ₩129,977 | ₩129,977 | ₩128,810 | ₩129,306 | -0.52% | 9.1만 |
|---|
| 2026.09.10 | ₩128,354 | ₩129,279 | ₩127,630 | ₩127,710 | -0.50% | 12.9만 |
|---|
| 2026.09.09 | ₩130,902 | ₩132,511 | ₩130,795 | ₩131,479 | +0.44% | 9.6만 |
|---|
| 2026.09.08 | ₩131,492 | ₩132,062 | ₩130,218 | ₩131,009 | -0.37% | 14만 |
|---|
| 2026.09.04 | ₩126,101 | ₩128,689 | ₩125,524 | ₩128,689 | +2.05% | 14.5만 |
|---|
| 2026.09.03 | ₩123,405 | ₩124,988 | ₩121,353 | ₩124,518 | +0.90% | 9.2만 |
|---|
| 2026.09.02 | ₩123,405 | ₩123,821 | ₩122,158 | ₩123,633 | +0.18% | 8.6만 |
|---|
| 2026.09.01 | ₩124,304 | ₩124,357 | ₩122,339 | ₩123,271 | -0.83% | 9.5만 |
|---|
| 2026.08.31 | ₩125,296 | ₩126,409 | ₩124,921 | ₩126,409 | +0.89% | 11.1만 |
|---|
| 2026.08.28 | ₩127,107 | ₩127,388 | ₩124,679 | ₩125,162 | -1.53% | 13.1만 |
|---|
| 2026.08.27 | ₩128,273 | ₩128,394 | ₩126,369 | ₩127,978 | -0.23% | 21.4만 |
|---|
| 2026.08.26 | ₩122,788 | ₩125,082 | ₩122,788 | ₩124,880 | +1.70% | 9.8만 |
|---|
| 2026.08.25 | ₩124,076 | ₩125,564 | ₩122,802 | ₩123,727 | -0.28% | 12.2만 |
|---|
| 2026.08.24 | ₩123,606 | ₩123,606 | ₩120,562 | ₩121,943 | -1.35% | 14.3만 |
|---|
| 2026.08.21 | ₩127,241 | ₩127,241 | ₩124,652 | ₩125,618 | -1.28% | 11.9만 |
|---|
| 2026.08.20 | ₩124,907 | ₩126,128 | ₩124,210 | ₩125,471 | +0.45% | 10.8만 |
|---|
| 2026.08.19 | ₩129,078 | ₩129,078 | ₩123,553 | ₩124,947 | -3.20% | 18.2만 |
|---|
| 2026.08.18 | ₩129,856 | ₩130,607 | ₩126,691 | ₩127,455 | -1.85% | 13.2만 |
|---|
| 2026.08.17 | ₩134,322 | ₩135,488 | ₩133,933 | ₩134,053 | -0.20% | 9.9만 |
|---|
| 2026.08.14 | ₩133,973 | ₩133,973 | ₩131,639 | ₩133,101 | -0.65% | 7.9만 |
|---|
| 2026.08.13 | ₩130,996 | ₩137,390 | ₩130,674 | ₩133,450 | +1.87% | 8.9만 |
|---|
| 2026.08.12 | ₩131,063 | ₩131,653 | ₩130,104 | ₩131,197 | +0.10% | 14.5만 |
|---|
| 2026.08.11 | ₩127,428 | ₩127,428 | ₩125,873 | ₩127,080 | -0.27% | 11.1만 |
|---|
| 2026.08.10 | ₩126,758 | ₩128,327 | ₩126,101 | ₩126,396 | -0.29% | 10.2만 |
|---|
| 2026.08.07 | ₩128,609 | ₩128,609 | ₩124,907 | ₩127,013 | -1.24% | 15.2만 |
|---|
| 2026.08.06 | ₩124,612 | ₩128,367 | ₩122,520 | ₩126,443 | +1.47% | 16.8만 |
|---|
| 2026.08.05 | ₩129,722 | ₩130,741 | ₩127,871 | ₩128,153 | -1.21% | 13.8만 |
|---|
| 2026.08.04 | ₩126,409 | ₩130,298 | ₩125,410 | ₩129,668 | +2.58% | 21.2만 |
|---|
| 2026.08.03 | ₩117,706 | ₩122,520 | ₩116,391 | ₩122,131 | +3.76% | 19.3만 |
|---|
| 2026.07.31 | ₩123,553 | ₩124,344 | ₩118,349 | ₩119,556 | -3.23% | 9.5만 |
|---|
| 2026.07.30 | ₩115,480 | ₩119,020 | ₩114,420 | ₩118,980 | +3.03% | 13만 |
|---|
| 2026.07.29 | ₩114,635 | ₩115,050 | ₩109,753 | ₩110,075 | -3.98% | 35.2만 |
|---|
| 2026.07.28 | ₩115,815 | ₩115,828 | ₩111,550 | ₩114,722 | -0.94% | 33.2만 |
|---|
| 2026.07.27 | ₩123,714 | ₩123,942 | ₩117,464 | ₩119,784 | -3.18% | 24.4만 |
|---|
| 2026.07.24 | ₩125,833 | ₩126,168 | ₩121,313 | ₩121,836 | -3.18% | 13만 |
|---|
| 2026.07.23 | ₩126,959 | ₩128,481 | ₩125,477 | ₩127,133 | +0.14% | 15.2만 |
|---|
| 2026.07.22 | ₩125,578 | ₩129,024 | ₩125,390 | ₩127,938 | +1.88% | 13.5만 |
|---|
| 2026.07.21 | ₩125,913 | ₩127,938 | ₩124,929 | ₩127,938 | +1.61% | 17.1만 |
|---|
| 2026.07.20 | ₩123,365 | ₩125,296 | ₩121,400 | ₩121,783 | -1.28% | 22.6만 |
|---|
| 2026.07.17 | ₩117,491 | ₩123,539 | ₩116,083 | ₩121,045 | +3.02% | 24.5만 |
|---|
| 2026.07.16 | ₩124,344 | ₩124,545 | ₩120,817 | ₩121,394 | -2.37% | 22.9만 |
|---|
| 2026.07.15 | ₩133,034 | ₩133,034 | ₩124,820 | ₩127,643 | -4.05% | 23.4만 |
|---|
| 2026.07.14 | ₩132,431 | ₩132,431 | ₩129,869 | ₩131,532 | -0.68% | 20.5만 |
|---|
| 2026.07.13 | ₩130,352 | ₩130,432 | ₩127,399 | ₩128,059 | -1.76% | 20.4만 |
|---|
| 2026.07.10 | ₩134,053 | ₩135,602 | ₩133,450 | ₩134,697 | +0.48% | 23.1만 |
|---|
| 2026.07.09 | ₩135,287 | ₩137,674 | ₩134,684 | ₩135,985 | +0.52% | 20.6만 |
|---|
| 2026.07.08 | ₩126,905 | ₩131,009 | ₩126,905 | ₩130,741 | +3.02% | 13.4만 |
|---|
| 2026.07.07 | ₩129,480 | ₩129,480 | ₩125,216 | ₩128,475 | -0.78% | 13.7만 |
|---|
| 2026.07.06 | ₩132,927 | ₩136,521 | ₩132,404 | ₩134,187 | +0.95% | 15.5만 |
|---|
| 2026.07.02 | ₩135,663 | ₩136,910 | ₩127,576 | ₩129,574 | -4.49% | 25만 |
|---|
| 2026.07.01 | ₩138,600 | ₩138,935 | ₩136,253 | ₩136,266 | -1.68% | 14.7만 |
|---|
| 2026.06.30 | ₩139,351 | ₩143,633 | ₩139,351 | ₩143,092 | +2.69% | 20.2만 |
|---|
| 2026.06.29 | ₩136,467 | ₩139,029 | ₩131,130 | ₩139,029 | +1.88% | 20.1만 |
|---|
| 2026.06.26 | ₩137,124 | ₩138,452 | ₩135,394 | ₩135,837 | -0.94% | 21.5만 |
|---|
| 2026.06.25 | ₩144,983 | ₩145,104 | ₩137,869 | ₩142,167 | -1.94% | 18.1만 |
|---|
| 2026.06.24 | ₩139,807 | ₩139,807 | ₩134,456 | ₩137,326 | -1.77% | 18.7만 |
|---|
| 2026.06.23 | ₩138,452 | ₩141,604 | ₩137,768 | ₩138,667 | +0.15% | 21만 |
|---|
| 2026.06.22 | ₩149,382 | ₩150,052 | ₩147,370 | ₩149,087 | -0.20% | 20.3만 |
|---|
| 2026.06.18 | ₩145,171 | ₩147,135 | ₩144,621 | ₩146,548 | +0.95% | 18.6만 |
|---|
| 2026.06.17 | ₩141,067 | ₩144,130 | ₩139,605 | ₩140,330 | -0.52% | 16.7만 |
|---|
| 2026.06.16 | ₩142,355 | ₩143,709 | ₩137,795 | ₩138,197 | -2.92% | 21.1만 |
|---|
| 2026.06.15 | ₩140,920 | ₩142,314 | ₩139,793 | ₩142,301 | +0.98% | 28만 |
|---|
| 2026.06.12 | ₩132,981 | ₩136,293 | ₩132,162 | ₩135,596 | +1.97% | 15.4만 |
|---|
| 2026.06.11 | ₩127,013 | ₩133,691 | ₩126,899 | ₩133,611 | +5.19% | 23.4만 |
|---|
| 2026.06.10 | ₩127,844 | ₩130,694 | ₩125,095 | ₩125,752 | -1.64% | 25.1만 |
|---|
| 2026.06.09 | ₩135,394 | ₩135,515 | ₩123,378 | ₩130,137 | -3.88% | 31.8만 |
|---|
| 2026.06.08 | ₩133,530 | ₩134,731 | ₩131,264 | ₩133,021 | -0.38% | 21.6만 |
|---|
| 2026.06.05 | ₩136,735 | ₩136,735 | ₩128,159 | ₩128,944 | -5.70% | 34.1만 |
|---|
| 2026.06.04 | ₩138,372 | ₩142,824 | ₩136,722 | ₩141,711 | +2.41% | 23.9만 |
|---|
| 2026.06.03 | ₩147,625 | ₩155,001 | ₩143,253 | ₩145,989 | -1.11% | 23.9만 |
|---|
| 2026.06.02 | ₩144,406 | ₩146,190 | ₩143,763 | ₩146,083 | +1.16% | 22.2만 |
|---|
| 2026.06.01 | ₩138,103 | ₩143,588 | ₩137,755 | ₩143,092 | +3.61% | 40.7만 |
|---|
| 2026.05.29 | ₩135,529 | ₩137,621 | ₩134,858 | ₩137,406 | +1.39% | 23.3만 |
|---|
| 2026.05.28 | ₩131,747 | ₩134,771 | ₩130,479 | ₩133,852 | +1.60% | 15만 |
|---|
| 2026.05.27 | ₩133,101 | ₩133,101 | ₩128,897 | ₩130,768 | -1.75% | 21만 |
|---|
| 2026.05.26 | ₩130,151 | ₩132,511 | ₩129,905 | ₩132,310 | +1.66% | 12.9만 |
|---|
| 2026.05.22 | ₩125,846 | ₩127,791 | ₩125,591 | ₩126,771 | +0.74% | 13.5만 |
|---|
| 2026.05.21 | ₩121,876 | ₩125,028 | ₩121,876 | ₩125,028 | +2.59% | 15.1만 |
|---|
| 2026.05.20 | ₩119,650 | ₩122,131 | ₩119,503 | ₩121,863 | +1.85% | 15.4만 |
|---|
| 2026.05.19 | ₩116,700 | ₩119,245 | ₩114,782 | ₩118,108 | +1.21% | 17.2만 |
|---|
| 2026.05.18 | ₩122,668 | ₩122,668 | ₩117,142 | ₩120,401 | -1.85% | 12.8만 |
|---|
| 2026.05.15 | ₩121,085 | ₩122,192 | ₩119,536 | ₩120,951 | -0.11% | 41.7만 |
|---|
| 2026.05.14 | ₩121,863 | ₩124,639 | ₩121,863 | ₩124,465 | +2.13% | 12.5만 |
|---|
| 2026.05.13 | ₩120,804 | ₩121,769 | ₩118,551 | ₩121,206 | +0.33% | 13.8만 |
|---|
| 2026.05.12 | ₩120,589 | ₩121,072 | ₩116,358 | ₩119,597 | -0.82% | 19.3만 |
|---|
| 2026.05.11 | ₩120,401 | ₩122,198 | ₩120,200 | ₩122,198 | +1.49% | 13.7만 |
|---|
| 2026.05.08 | ₩116,740 | ₩120,361 | ₩116,660 | ₩120,361 | +3.10% | 10.2만 |
|---|
| 2026.05.07 | ₩117,411 | ₩118,014 | ₩114,822 | ₩115,895 | -1.29% | 17.5만 |
|---|
| 2026.05.06 | ₩115,627 | ₩117,129 | ₩113,924 | ₩117,129 | +1.30% | 15만 |
|---|
| 2026.05.05 | ₩112,717 | ₩114,023 | ₩112,476 | ₩113,656 | +0.83% | 16.2만 |
|---|
| 2026.05.04 | ₩111,456 | ₩111,684 | ₩109,921 | ₩110,618 | -0.75% | 7만 |
|---|
| 2026.05.01 | ₩109,016 | ₩111,349 | ₩108,962 | ₩111,108 | +1.92% | 16.2만 |
|---|
| 2026.04.30 | ₩108,385 | ₩109,069 | ₩106,521 | ₩109,069 | +0.63% | 11.8만 |
|---|
| 2026.04.29 | ₩106,213 | ₩107,312 | ₩105,596 | ₩107,312 | +1.04% | 8.6만 |
|---|
| 2026.04.28 | ₩104,335 | ₩105,529 | ₩103,544 | ₩104,939 | +0.58% | 9.5만 |
|---|
| 2026.04.27 | ₩108,090 | ₩108,090 | ₩106,427 | ₩107,970 | -0.11% | 6만 |
|---|
| 2026.04.24 | ₩107,835 | ₩108,533 | ₩106,199 | ₩108,533 | +0.65% | 9.9만 |
|---|
| 2026.04.23 | ₩104,617 | ₩105,918 | ₩103,067 | ₩104,590 | -0.03% | 12.3만 |
|---|
| 2026.04.22 | ₩104,174 | ₩105,381 | ₩103,236 | ₩105,381 | +1.16% | 12.3만 |
|---|
| 2026.04.21 | ₩102,082 | ₩103,359 | ₩102,042 | ₩102,954 | +0.85% | 9.6만 |
|---|
| 2026.04.20 | ₩101,197 | ₩101,653 | ₩100,266 | ₩101,653 | +0.45% | 8.6만 |
|---|
| 2026.04.17 | ₩100,902 | ₩101,197 | ₩100,258 | ₩101,184 | +0.28% | 11.4만 |
|---|
| 2026.04.16 | ₩97,912 | ₩99,440 | ₩96,919 | ₩99,440 | +1.56% | 8.5만 |
|---|
| 2026.04.15 | ₩96,570 | ₩97,389 | ₩95,806 | ₩97,389 | +0.85% | 7.1만 |
|---|
| 2026.04.14 | ₩95,726 | ₩96,235 | ₩94,827 | ₩96,235 | +0.53% | 8.6만 |
|---|
| 2026.04.13 | ₩91,461 | ₩94,626 | ₩91,461 | ₩94,438 | +3.26% | 13.6만 |
|---|
| 2026.04.10 | ₩91,729 | ₩92,333 | ₩91,206 | ₩91,756 | +0.03% | 5.9만 |
|---|
| 2026.04.09 | ₩91,434 | ₩91,555 | ₩90,281 | ₩91,059 | -0.41% | 10.3만 |
|---|
| 2026.04.08 | ₩91,716 | ₩92,051 | ₩90,147 | ₩91,461 | -0.28% | 12.6만 |
|---|
| 2026.04.07 | ₩86,325 | ₩88,511 | ₩85,272 | ₩87,880 | +1.80% | 6.6만 |
|---|
| 2026.04.06 | ₩86,593 | ₩86,754 | ₩85,775 | ₩86,593 | 0.00% | 8.3만 |
|---|
| 2026.04.02 | ₩83,120 | ₩86,103 | ₩82,824 | ₩86,090 | +3.57% | 13.9만 |
|---|
| 2026.04.01 | ₩84,514 | ₩85,815 | ₩84,514 | ₩85,171 | +0.78% | 7.6만 |
|---|
| 2026.03.31 | ₩80,826 | ₩83,468 | ₩80,692 | ₩83,468 | +3.27% | 12만 |
|---|
| 2026.03.30 | ₩82,409 | ₩82,643 | ₩78,882 | ₩79,713 | -3.27% | 10.3만 |
|---|
| 2026.03.27 | ₩82,516 | ₩82,516 | ₩81,198 | ₩81,470 | -1.27% | 6.2만 |
|---|
| 2026.03.26 | ₩85,614 | ₩86,097 | ₩83,575 | ₩83,575 | -2.38% | 7.8만 |
|---|
| 2026.03.25 | ₩86,325 | ₩87,170 | ₩86,030 | ₩86,754 | +0.50% | 6.7만 |
|---|
| 2026.03.24 | ₩84,823 | ₩85,238 | ₩83,750 | ₩84,943 | +0.14% | 6.3만 |
|---|
| 2026.03.23 | ₩85,265 | ₩86,526 | ₩84,702 | ₩85,493 | +0.27% | 16.1만 |
|---|
| 2026.03.20 | ₩86,016 | ₩86,016 | ₩83,093 | ₩83,656 | -2.74% | 8.8만 |
|---|
| 2026.03.19 | ₩84,233 | ₩86,673 | ₩83,931 | ₩86,224 | +2.36% | 15.5만 |
|---|
| 2026.03.18 | ₩85,681 | ₩87,467 | ₩85,145 | ₩85,265 | -0.49% | 8.9만 |
|---|
| 2026.03.17 | ₩85,976 | ₩86,244 | ₩85,386 | ₩85,909 | -0.08% | 6.3만 |
|---|
| 2026.03.16 | ₩85,587 | ₩86,258 | ₩85,265 | ₩85,587 | 0.00% | 7.3만 |
|---|
| 2026.03.13 | ₩85,574 | ₩86,405 | ₩84,058 | ₩84,541 | -1.21% | 8.6만 |
|---|
| 2026.03.12 | ₩85,828 | ₩86,392 | ₩84,849 | ₩84,943 | -1.03% | 15.3만 |
|---|
| 2026.03.11 | ₩86,740 | ₩87,545 | ₩86,137 | ₩86,727 | -0.02% | 10.2만 |
|---|
| 2026.03.10 | ₩85,882 | ₩86,942 | ₩85,473 | ₩85,828 | -0.06% | 9.2만 |
|---|
| 2026.03.09 | ₩82,556 | ₩85,668 | ₩82,342 | ₩85,560 | +3.64% | 16.3만 |
|---|
| 2026.03.06 | ₩83,991 | ₩85,520 | ₩83,374 | ₩83,750 | -0.29% | 11.3만 |
|---|
| 2026.03.05 | ₩84,528 | ₩86,028 | ₩83,602 | ₩85,332 | +0.95% | 18.1만 |
|---|
| 2026.03.04 | ₩83,415 | ₩85,185 | ₩83,280 | ₩84,930 | +1.82% | 15만 |
|---|
| 2026.03.03 | ₩82,073 | ₩83,280 | ₩80,880 | ₩82,811 | +0.90% | 22.5만 |
|---|
| 2026.03.02 | ₩82,985 | ₩84,890 | ₩82,985 | ₩84,863 | +2.26% | 23.7만 |
|---|
| 2026.02.27 | ₩83,441 | ₩84,615 | ₩83,441 | ₩84,608 | +1.40% | 8만 |
|---|
| 2026.02.26 | ₩86,365 | ₩86,365 | ₩83,884 | ₩85,413 | -1.10% | 8.7만 |
|---|
| 2026.02.25 | ₩85,735 | ₩86,861 | ₩85,507 | ₩86,512 | +0.91% | 7.5만 |
|---|
| 2026.02.24 | ₩84,192 | ₩85,285 | ₩83,294 | ₩85,024 | +0.99% | 8.1만 |
|---|
| 2026.02.23 | ₩85,359 | ₩85,413 | ₩83,267 | ₩83,978 | -1.62% | 7.9만 |
|---|
| 2026.02.20 | ₩86,003 | ₩87,351 | ₩85,614 | ₩85,721 | -0.33% | 8.8만 |
|---|
| 2026.02.19 | ₩86,459 | ₩86,727 | ₩85,775 | ₩86,727 | +0.31% | 6.5만 |
|---|
| 2026.02.18 | ₩86,351 | ₩87,505 | ₩85,668 | ₩86,727 | +0.43% | 6.5만 |
|---|
| 2026.02.17 | ₩86,365 | ₩87,237 | ₩85,104 | ₩86,821 | +0.53% | 8.9만 |
|---|
| 2026.02.13 | ₩86,284 | ₩88,055 | ₩85,493 | ₩87,317 | +1.20% | 14.4만 |
|---|
| 2026.02.12 | ₩88,886 | ₩89,322 | ₩86,103 | ₩86,325 | -2.88% | 15.7만 |
|---|
| 2026.02.11 | ₩89,838 | ₩89,838 | ₩87,170 | ₩88,739 | -1.22% | 21만 |
|---|
| 2026.02.10 | ₩89,476 | ₩89,825 | ₩88,430 | ₩88,618 | -0.96% | 14.9만 |
|---|
| 2026.02.09 | ₩86,083 | ₩89,423 | ₩85,869 | ₩88,967 | +3.35% | 8.7만 |
|---|
| 2026.02.06 | ₩83,495 | ₩86,519 | ₩83,254 | ₩86,392 | +3.47% | 14.3만 |
|---|
| 2026.02.05 | ₩82,865 | ₩83,911 | ₩81,242 | ₩81,550 | -1.59% | 14.4만 |
|---|
| 2026.02.04 | ₩85,533 | ₩85,533 | ₩81,892 | ₩83,280 | -2.63% | 23.3만 |
|---|
| 2026.02.03 | ₩88,242 | ₩88,591 | ₩84,729 | ₩86,338 | -2.16% | 12.2만 |
|---|
| 2026.02.02 | ₩86,378 | ₩88,618 | ₩86,378 | ₩87,438 | +1.23% | 10.5만 |
|---|
| 2026.01.30 | ₩88,028 | ₩88,752 | ₩86,365 | ₩86,794 | -1.40% | 7.4만 |
|---|
| 2026.01.29 | ₩89,476 | ₩89,583 | ₩86,553 | ₩88,873 | -0.67% | 10.2만 |
|---|
| 2026.01.28 | ₩89,959 | ₩90,737 | ₩89,543 | ₩89,946 | -0.01% | 18.6만 |
|---|
| 2026.01.27 | ₩88,900 | ₩89,195 | ₩88,041 | ₩88,846 | -0.06% | 11.9만 |
|---|
| 2026.01.26 | ₩87,558 | ₩88,438 | ₩87,317 | ₩88,108 | +0.63% | 7.7만 |
|---|
| 2026.01.23 | ₩87,693 | ₩87,907 | ₩84,098 | ₩87,304 | -0.44% | 29.5만 |
|---|
| 2026.01.22 | ₩88,900 | ₩89,416 | ₩87,921 | ₩88,618 | -0.32% | 17.2만 |
|---|
| 2026.01.21 | ₩86,499 | ₩87,961 | ₩86,137 | ₩87,465 | +1.12% | 24.2만 |
|---|
| 2026.01.20 | ₩86,204 | ₩87,491 | ₩85,560 | ₩85,748 | -0.53% | 24.9만 |
|---|
| 2026.01.16 | ₩88,377 | ₩88,377 | ₩87,170 | ₩87,786 | -0.67% | 21.1만 |
|---|
| 2026.01.15 | ₩88,363 | ₩88,845 | ₩87,411 | ₩87,558 | -0.91% | 17만 |
|---|
| 2026.01.14 | ₩87,840 | ₩87,921 | ₩86,204 | ₩86,968 | -0.99% | 15.4만 |
|---|
| 2026.01.13 | ₩87,585 | ₩88,728 | ₩87,545 | ₩88,377 | +0.90% | 11만 |
|---|
| 2026.01.12 | ₩85,507 | ₩87,478 | ₩85,507 | ₩87,330 | +2.13% | 6.9만 |
|---|
| 2026.01.09 | ₩85,507 | ₩86,767 | ₩85,091 | ₩86,459 | +1.11% | 11.6만 |
|---|
| 2026.01.08 | ₩86,834 | ₩86,834 | ₩84,671 | ₩85,077 | -2.02% | 11.4만 |
|---|
| 2026.01.07 | ₩87,022 | ₩87,612 | ₩86,472 | ₩87,237 | +0.25% | 15.9만 |
|---|
| 2026.01.06 | ₩87,076 | ₩87,263 | ₩86,097 | ₩87,022 | -0.06% | 19만 |
|---|
| 2026.01.05 | ₩88,537 | ₩88,926 | ₩86,586 | ₩86,968 | -1.77% | 10.7만 |
|---|
| 2026.01.02 | ₩87,076 | ₩87,974 | ₩86,412 | ₩86,821 | -0.29% | 37만 |
|---|
| 2025.12.31 | ₩86,861 | ₩86,861 | ₩85,627 | ₩85,909 | -1.10% | 7.6만 |
|---|
| 2025.12.30 | ₩86,807 | ₩87,250 | ₩86,605 | ₩86,740 | -0.08% | 8.3만 |
|---|
| 2025.12.29 | ₩86,539 | ₩87,565 | ₩86,110 | ₩86,861 | +0.37% | 12.4만 |
|---|
| 2025.12.26 | ₩87,196 | ₩87,318 | ₩86,620 | ₩87,317 | +0.14% | 5.2만 |
|---|
| 2025.12.24 | ₩86,767 | ₩86,955 | ₩86,486 | ₩86,942 | +0.20% | 4.6만 |
|---|
| 2025.12.23 | ₩86,284 | ₩86,968 | ₩85,808 | ₩86,968 | +0.79% | 16.3만 |
|---|
| 2025.12.22 | ₩87,411 | ₩87,411 | ₩86,325 | ₩86,875 | -0.61% | 17.3만 |
|---|
| 2025.12.19 | ₩84,689 | ₩86,419 | ₩84,689 | ₩86,137 | +1.71% | 11.7만 |
|---|
| 2025.12.18 | ₩84,447 | ₩84,715 | ₩83,401 | ₩83,656 | -0.94% | 13.5만 |
|---|
| 2025.12.17 | ₩85,520 | ₩86,137 | ₩82,495 | ₩82,623 | -3.39% | 30.3만 |
|---|
| 2025.12.16 | ₩84,957 | ₩86,191 | ₩84,635 | ₩85,480 | +0.62% | 32.7만 |
|---|
| 2025.12.15 | ₩87,116 | ₩87,156 | ₩85,051 | ₩85,158 | -2.25% | 16.8만 |
|---|
| 2025.12.12 | ₩89,557 | ₩89,557 | ₩86,177 | ₩86,499 | -3.41% | 22.8만 |
|---|
| 2025.12.11 | ₩90,093 | ₩90,750 | ₩88,511 | ₩90,670 | +0.64% | 28만 |
|---|
| 2025.12.10 | ₩91,381 | ₩92,318 | ₩90,697 | ₩92,078 | +0.76% | 22.1만 |
|---|
| 2025.12.09 | ₩91,206 | ₩91,602 | ₩90,589 | ₩91,568 | +0.40% | 29만 |
|---|
| 2025.12.08 | ₩91,367 | ₩91,997 | ₩90,630 | ₩91,246 | -0.13% | 10.4만 |
|---|
| 2025.12.05 | ₩90,616 | ₩91,246 | ₩90,053 | ₩90,804 | +0.21% | 12.5만 |
|---|
| 2025.12.04 | ₩90,147 | ₩90,364 | ₩89,396 | ₩90,080 | -0.07% | 23.2만 |
|---|
| 2025.12.03 | ₩89,355 | ₩90,375 | ₩88,242 | ₩90,120 | +0.86% | 50.8만 |
|---|
| 2025.12.02 | ₩89,838 | ₩90,857 | ₩89,060 | ₩89,476 | -0.40% | 17.9만 |
|---|
| 2025.12.01 | ₩88,363 | ₩89,154 | ₩87,713 | ₩88,725 | +0.41% | 12만 |
|---|
| 2025.11.28 | ₩88,859 | ₩89,503 | ₩88,390 | ₩89,503 | +0.72% | 3.4만 |
|---|
| 2025.11.26 | ₩88,296 | ₩88,924 | ₩87,317 | ₩88,484 | +0.21% | 13만 |
|---|
| 2025.11.25 | ₩86,311 | ₩87,317 | ₩84,078 | ₩87,102 | +0.92% | 19.8만 |
|---|
| 2025.11.24 | ₩85,077 | ₩87,384 | ₩85,010 | ₩87,170 | +2.46% | 24.2만 |
|---|
| 2025.11.21 | ₩85,051 | ₩86,579 | ₩82,154 | ₩84,326 | -0.85% | 48만 |
|---|
| 2025.11.20 | ₩91,381 | ₩91,394 | ₩84,809 | ₩85,037 | -6.94% | 64.1만 |
|---|
| 2025.11.19 | ₩88,122 | ₩89,774 | ₩87,693 | ₩88,698 | +0.65% | 15.4만 |
|---|
| 2025.11.18 | ₩88,511 | ₩89,651 | ₩86,942 | ₩88,162 | -0.39% | 29.9만 |
|---|
| 2025.11.17 | ₩90,066 | ₩91,222 | ₩88,643 | ₩89,543 | -0.58% | 12.2만 |
|---|
| 2025.11.14 | ₩88,470 | ₩91,823 | ₩87,773 | ₩90,857 | +2.70% | 29.6만 |
|---|
| 2025.11.13 | ₩92,963 | ₩93,231 | ₩89,817 | ₩90,562 | -2.58% | 12.8만 |
|---|
| 2025.11.12 | ₩94,747 | ₩94,787 | ₩93,149 | ₩93,634 | -1.17% | 12만 |
|---|
| 2025.11.11 | ₩94,304 | ₩94,478 | ₩93,057 | ₩93,634 | -0.71% | 8.1만 |
|---|
| 2025.11.10 | ₩95,136 | ₩95,893 | ₩94,116 | ₩95,122 | -0.01% | 10.5만 |
|---|
| 2025.11.07 | ₩92,547 | ₩93,821 | ₩90,490 | ₩93,043 | +0.54% | 23.8만 |
|---|
| 2025.11.06 | ₩95,296 | ₩95,431 | ₩92,614 | ₩93,607 | -1.77% | 17.5만 |
|---|
| 2025.11.05 | ₩94,452 | ₩96,182 | ₩94,452 | ₩95,390 | +0.99% | 8.5만 |
|---|
| 2025.11.04 | ₩96,061 | ₩96,786 | ₩93,888 | ₩94,639 | -1.48% | 15.4만 |
|---|
| 2025.11.03 | ₩99,118 | ₩99,279 | ₩97,402 | ₩97,979 | -1.15% | 14.2만 |
|---|
| 2025.10.31 | ₩98,703 | ₩98,797 | ₩97,093 | ₩98,126 | -0.58% | 12.9만 |
|---|
| 2025.10.30 | ₩98,287 | ₩99,117 | ₩97,321 | ₩97,348 | -0.96% | 16.1만 |
|---|
| 2025.10.29 | ₩99,253 | ₩99,541 | ₩98,110 | ₩99,105 | -0.15% | 16.5만 |
|---|
| 2025.10.28 | ₩97,670 | ₩98,917 | ₩97,456 | ₩98,435 | +0.78% | 24.1만 |
|---|
| 2025.10.27 | ₩97,375 | ₩97,375 | ₩96,628 | ₩97,362 | -0.01% | 19.3만 |
|---|
| 2025.10.24 | ₩95,739 | ₩96,360 | ₩95,551 | ₩95,873 | +0.14% | 9.5만 |
|---|
| 2025.10.23 | ₩92,534 | ₩94,237 | ₩92,453 | ₩94,224 | +1.83% | 16.8만 |
|---|
| 2025.10.22 | ₩93,781 | ₩93,994 | ₩91,052 | ₩92,400 | -1.47% | 10.5만 |
|---|
| 2025.10.21 | ₩93,982 | ₩94,411 | ₩93,245 | ₩93,902 | -0.09% | 10.4만 |
|---|
| 2025.10.20 | ₩94,063 | ₩94,623 | ₩93,828 | ₩94,043 | -0.02% | 7.4만 |
|---|
| 2025.10.17 | ₩93,419 | ₩93,768 | ₩92,178 | ₩93,473 | +0.06% | 9.3만 |
|---|
| 2025.10.16 | ₩95,015 | ₩95,661 | ₩93,566 | ₩94,358 | -0.69% | 20.7만 |
|---|
| 2025.10.15 | ₩94,425 | ₩95,068 | ₩93,151 | ₩94,331 | -0.10% | 8.3만 |
|---|
| 2025.10.14 | ₩93,566 | ₩94,358 | ₩92,044 | ₩92,990 | -0.62% | 13.8만 |
|---|
| 2025.10.13 | ₩94,559 | ₩95,203 | ₩93,942 | ₩95,122 | +0.60% | 18.6만 |
|---|
| 2025.10.10 | ₩96,557 | ₩96,605 | ₩91,877 | ₩92,038 | -4.68% | 23.2만 |
|---|