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 | ₩136,034 | ₩136,128 | ₩134,236 | ₩135,403 | -0.46% | 16.3만 |
| 2026.10.08 | ₩137,053 | ₩137,670 | ₩133,177 | ₩134,129 | -2.13% | 11.6만 |
| 2026.10.07 | ₩137,254 | ₩138,870 | ₩136,731 | ₩138,703 | +1.06% | 13.9만 |
| 2026.10.06 | ₩139,682 | ₩140,661 | ₩139,078 | ₩139,467 | -0.15% | 12.1만 |
| 2026.10.05 | ₩138,609 | ₩138,971 | ₩138,072 | ₩138,730 | +0.09% | 11.5만 |
| 2026.10.02 | ₩139,561 | ₩140,057 | ₩138,153 | ₩138,676 | -0.63% | 12.6만 |
| 2026.10.01 | ₩136,154 | ₩137,469 | ₩134,424 | ₩136,932 | +0.57% | 16.2만 |
| 2026.09.30 | ₩136,074 | ₩136,081 | ₩135,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,269 |
| -0.59% |
| 33.2만 |
| 2026.09.29 | ₩135,846 | ₩136,557 | ₩134,853 | ₩135,068 | -0.57% | 26.2만 |
|---|
| 2026.09.28 | ₩135,457 | ₩135,457 | ₩132,473 | ₩134,303 | -0.85% | 10.5만 |
|---|
| 2026.09.25 | ₩137,509 | ₩137,979 | ₩136,208 | ₩136,973 | -0.39% | 10.9만 |
|---|
| 2026.09.24 | ₩135,054 | ₩137,013 | ₩134,464 | ₩136,047 | +0.73% | 15.8만 |
|---|
| 2026.09.23 | ₩138,810 | ₩138,810 | ₩136,516 | ₩136,946 | -1.34% | 14.1만 |
|---|
| 2026.09.22 | ₩136,490 | ₩139,253 | ₩136,490 | ₩139,119 | +1.93% | 9.9만 |
|---|
| 2026.09.21 | ₩134,451 | ₩137,492 | ₩133,995 | ₩136,798 | +1.75% | 32만 |
|---|
| 2026.09.18 | ₩130,977 | ₩132,063 | ₩129,730 | ₩132,063 | +0.83% | 10.2만 |
|---|
| 2026.09.17 | ₩128,858 | ₩130,326 | ₩128,670 | ₩130,266 | +1.09% | 17.1만 |
|---|
| 2026.09.16 | ₩125,987 | ₩127,148 | ₩124,143 | ₩125,330 | -0.52% | 11.5만 |
|---|
| 2026.09.15 | ₩125,169 | ₩125,773 | ₩124,136 | ₩124,673 | -0.40% | 10.4만 |
|---|
| 2026.09.14 | ₩122,943 | ₩125,191 | ₩122,232 | ₩123,855 | +0.74% | 13.6만 |
|---|
| 2026.09.11 | ₩129,998 | ₩129,998 | ₩128,831 | ₩129,327 | -0.52% | 9.1만 |
|---|
| 2026.09.10 | ₩128,375 | ₩129,300 | ₩127,651 | ₩127,731 | -0.50% | 12.9만 |
|---|
| 2026.09.09 | ₩130,923 | ₩132,533 | ₩130,816 | ₩131,500 | +0.44% | 9.6만 |
|---|
| 2026.09.08 | ₩131,513 | ₩132,084 | ₩130,239 | ₩131,031 | -0.37% | 14만 |
|---|
| 2026.09.04 | ₩126,121 | ₩128,710 | ₩125,545 | ₩128,710 | +2.05% | 14.5만 |
|---|
| 2026.09.03 | ₩123,426 | ₩125,008 | ₩121,373 | ₩124,539 | +0.90% | 9.2만 |
|---|
| 2026.09.02 | ₩123,426 | ₩123,841 | ₩122,178 | ₩123,654 | +0.18% | 8.6만 |
|---|
| 2026.09.01 | ₩124,324 | ₩124,378 | ₩122,359 | ₩123,291 | -0.83% | 9.5만 |
|---|
| 2026.08.31 | ₩125,317 | ₩126,430 | ₩124,941 | ₩126,430 | +0.89% | 11.1만 |
|---|
| 2026.08.28 | ₩127,127 | ₩127,409 | ₩124,700 | ₩125,183 | -1.53% | 13.1만 |
|---|
| 2026.08.27 | ₩128,294 | ₩128,415 | ₩126,390 | ₩127,999 | -0.23% | 21.4만 |
|---|
| 2026.08.26 | ₩122,809 | ₩125,102 | ₩122,809 | ₩124,901 | +1.70% | 9.8만 |
|---|
| 2026.08.25 | ₩124,096 | ₩125,585 | ₩122,822 | ₩123,747 | -0.28% | 12.2만 |
|---|
| 2026.08.24 | ₩123,627 | ₩123,627 | ₩120,582 | ₩121,964 | -1.35% | 14.3만 |
|---|
| 2026.08.21 | ₩127,262 | ₩127,262 | ₩124,673 | ₩125,639 | -1.28% | 11.9만 |
|---|
| 2026.08.20 | ₩124,928 | ₩126,148 | ₩124,230 | ₩125,491 | +0.45% | 10.8만 |
|---|
| 2026.08.19 | ₩129,099 | ₩129,099 | ₩123,573 | ₩124,968 | -3.20% | 18.2만 |
|---|
| 2026.08.18 | ₩129,877 | ₩130,628 | ₩126,712 | ₩127,476 | -1.85% | 13.2만 |
|---|
| 2026.08.17 | ₩134,344 | ₩135,511 | ₩133,955 | ₩134,075 | -0.20% | 9.9만 |
|---|
| 2026.08.14 | ₩133,995 | ₩133,995 | ₩131,661 | ₩133,123 | -0.65% | 7.9만 |
|---|
| 2026.08.13 | ₩131,017 | ₩137,412 | ₩130,695 | ₩133,472 | +1.87% | 8.9만 |
|---|
| 2026.08.12 | ₩131,084 | ₩131,674 | ₩130,125 | ₩131,218 | +0.10% | 14.5만 |
|---|
| 2026.08.11 | ₩127,449 | ₩127,449 | ₩125,893 | ₩127,101 | -0.27% | 11.1만 |
|---|
| 2026.08.10 | ₩126,779 | ₩128,348 | ₩126,121 | ₩126,417 | -0.29% | 10.2만 |
|---|
| 2026.08.07 | ₩128,630 | ₩128,630 | ₩124,928 | ₩127,034 | -1.24% | 15.2만 |
|---|
| 2026.08.06 | ₩124,633 | ₩128,388 | ₩122,540 | ₩126,464 | +1.47% | 16.8만 |
|---|
| 2026.08.05 | ₩129,743 | ₩130,762 | ₩127,892 | ₩128,174 | -1.21% | 13.8만 |
|---|
| 2026.08.04 | ₩126,430 | ₩130,320 | ₩125,431 | ₩129,689 | +2.58% | 21.2만 |
|---|
| 2026.08.03 | ₩117,725 | ₩122,540 | ₩116,411 | ₩122,151 | +3.76% | 19.3만 |
|---|
| 2026.07.31 | ₩123,573 | ₩124,364 | ₩118,369 | ₩119,576 | -3.23% | 9.5만 |
|---|
| 2026.07.30 | ₩115,498 | ₩119,039 | ₩114,439 | ₩118,999 | +3.03% | 13만 |
|---|
| 2026.07.29 | ₩114,653 | ₩115,069 | ₩109,771 | ₩110,093 | -3.98% | 35.2만 |
|---|
| 2026.07.28 | ₩115,834 | ₩115,847 | ₩111,569 | ₩114,741 | -0.94% | 33.2만 |
|---|
| 2026.07.27 | ₩123,734 | ₩123,962 | ₩117,484 | ₩119,804 | -3.18% | 24.4만 |
|---|
| 2026.07.24 | ₩125,853 | ₩126,189 | ₩121,333 | ₩121,856 | -3.18% | 13만 |
|---|
| 2026.07.23 | ₩126,980 | ₩128,502 | ₩125,498 | ₩127,154 | +0.14% | 15.2만 |
|---|
| 2026.07.22 | ₩125,598 | ₩129,046 | ₩125,411 | ₩127,959 | +1.88% | 13.5만 |
|---|
| 2026.07.21 | ₩125,934 | ₩127,959 | ₩124,949 | ₩127,959 | +1.61% | 17.1만 |
|---|
| 2026.07.20 | ₩123,385 | ₩125,317 | ₩121,420 | ₩121,803 | -1.28% | 22.6만 |
|---|
| 2026.07.17 | ₩117,510 | ₩123,560 | ₩116,102 | ₩121,065 | +3.02% | 24.5만 |
|---|
| 2026.07.16 | ₩124,364 | ₩124,566 | ₩120,837 | ₩121,414 | -2.37% | 22.9만 |
|---|
| 2026.07.15 | ₩133,056 | ₩133,056 | ₩124,841 | ₩127,664 | -4.05% | 23.4만 |
|---|
| 2026.07.14 | ₩132,452 | ₩132,452 | ₩129,891 | ₩131,554 | -0.68% | 20.5만 |
|---|
| 2026.07.13 | ₩130,373 | ₩130,454 | ₩127,420 | ₩128,080 | -1.76% | 20.4만 |
|---|
| 2026.07.10 | ₩134,075 | ₩135,625 | ₩133,472 | ₩134,719 | +0.48% | 23.1만 |
|---|
| 2026.07.09 | ₩135,309 | ₩137,697 | ₩134,706 | ₩136,007 | +0.52% | 20.6만 |
|---|
| 2026.07.08 | ₩126,926 | ₩131,031 | ₩126,926 | ₩130,762 | +3.02% | 13.4만 |
|---|
| 2026.07.07 | ₩129,502 | ₩129,502 | ₩125,236 | ₩128,496 | -0.78% | 13.7만 |
|---|
| 2026.07.06 | ₩132,949 | ₩136,543 | ₩132,426 | ₩134,209 | +0.95% | 15.5만 |
|---|
| 2026.07.02 | ₩135,685 | ₩136,932 | ₩127,597 | ₩129,595 | -4.49% | 25만 |
|---|
| 2026.07.01 | ₩138,622 | ₩138,958 | ₩136,275 | ₩136,288 | -1.68% | 14.7만 |
|---|
| 2026.06.30 | ₩139,373 | ₩143,656 | ₩139,373 | ₩143,116 | +2.69% | 20.2만 |
|---|
| 2026.06.29 | ₩136,490 | ₩139,052 | ₩131,151 | ₩139,052 | +1.88% | 20.1만 |
|---|
| 2026.06.26 | ₩137,147 | ₩138,475 | ₩135,417 | ₩135,859 | -0.94% | 21.5만 |
|---|
| 2026.06.25 | ₩145,007 | ₩145,128 | ₩137,891 | ₩142,190 | -1.94% | 18.1만 |
|---|
| 2026.06.24 | ₩139,829 | ₩139,829 | ₩134,478 | ₩137,348 | -1.77% | 18.7만 |
|---|
| 2026.06.23 | ₩138,475 | ₩141,627 | ₩137,791 | ₩138,689 | +0.15% | 21만 |
|---|
| 2026.06.22 | ₩149,406 | ₩150,077 | ₩147,394 | ₩149,111 | -0.20% | 20.3만 |
|---|
| 2026.06.18 | ₩145,195 | ₩147,160 | ₩144,645 | ₩146,572 | +0.95% | 18.6만 |
|---|
| 2026.06.17 | ₩141,090 | ₩144,154 | ₩139,628 | ₩140,353 | -0.52% | 16.7만 |
|---|
| 2026.06.16 | ₩142,378 | ₩143,733 | ₩137,818 | ₩138,220 | -2.92% | 21.1만 |
|---|
| 2026.06.15 | ₩140,943 | ₩142,338 | ₩139,816 | ₩142,324 | +0.98% | 28만 |
|---|
| 2026.06.12 | ₩133,002 | ₩136,315 | ₩132,184 | ₩135,618 | +1.97% | 15.4만 |
|---|
| 2026.06.11 | ₩127,034 | ₩133,713 | ₩126,920 | ₩133,633 | +5.19% | 23.4만 |
|---|
| 2026.06.10 | ₩127,865 | ₩130,715 | ₩125,116 | ₩125,773 | -1.64% | 25.1만 |
|---|
| 2026.06.09 | ₩135,417 | ₩135,537 | ₩123,399 | ₩130,159 | -3.88% | 31.8만 |
|---|
| 2026.06.08 | ₩133,552 | ₩134,753 | ₩131,285 | ₩133,043 | -0.38% | 21.6만 |
|---|
| 2026.06.05 | ₩136,758 | ₩136,758 | ₩128,180 | ₩128,965 | -5.70% | 34.1만 |
|---|
| 2026.06.04 | ₩138,394 | ₩142,847 | ₩136,745 | ₩141,734 | +2.41% | 23.9만 |
|---|
| 2026.06.03 | ₩147,649 | ₩155,026 | ₩143,277 | ₩146,013 | -1.11% | 23.9만 |
|---|
| 2026.06.02 | ₩144,430 | ₩146,214 | ₩143,786 | ₩146,107 | +1.16% | 22.2만 |
|---|
| 2026.06.01 | ₩138,126 | ₩143,612 | ₩137,777 | ₩143,116 | +3.61% | 40.7만 |
|---|
| 2026.05.29 | ₩135,551 | ₩137,643 | ₩134,880 | ₩137,429 | +1.39% | 23.3만 |
|---|
| 2026.05.28 | ₩131,768 | ₩134,793 | ₩130,501 | ₩133,874 | +1.60% | 15만 |
|---|
| 2026.05.27 | ₩133,123 | ₩133,123 | ₩128,918 | ₩130,789 | -1.75% | 21만 |
|---|
| 2026.05.26 | ₩130,172 | ₩132,533 | ₩129,927 | ₩132,332 | +1.66% | 12.9만 |
|---|
| 2026.05.22 | ₩125,867 | ₩127,812 | ₩125,612 | ₩126,792 | +0.74% | 13.5만 |
|---|
| 2026.05.21 | ₩121,896 | ₩125,048 | ₩121,896 | ₩125,048 | +2.59% | 15.1만 |
|---|
| 2026.05.20 | ₩119,670 | ₩122,151 | ₩119,522 | ₩121,883 | +1.85% | 15.4만 |
|---|
| 2026.05.19 | ₩116,719 | ₩119,265 | ₩114,801 | ₩118,127 | +1.21% | 17.2만 |
|---|
| 2026.05.18 | ₩122,688 | ₩122,688 | ₩117,162 | ₩120,421 | -1.85% | 12.8만 |
|---|
| 2026.05.15 | ₩121,105 | ₩122,212 | ₩119,556 | ₩120,971 | -0.11% | 41.7만 |
|---|
| 2026.05.14 | ₩121,883 | ₩124,659 | ₩121,883 | ₩124,485 | +2.13% | 12.5만 |
|---|
| 2026.05.13 | ₩120,823 | ₩121,789 | ₩118,570 | ₩121,226 | +0.33% | 13.8만 |
|---|
| 2026.05.12 | ₩120,609 | ₩121,092 | ₩116,377 | ₩119,616 | -0.82% | 19.3만 |
|---|
| 2026.05.11 | ₩120,421 | ₩122,218 | ₩120,220 | ₩122,218 | +1.49% | 13.7만 |
|---|
| 2026.05.08 | ₩116,759 | ₩120,381 | ₩116,679 | ₩120,381 | +3.10% | 10.2만 |
|---|
| 2026.05.07 | ₩117,430 | ₩118,034 | ₩114,841 | ₩115,914 | -1.29% | 17.5만 |
|---|
| 2026.05.06 | ₩115,646 | ₩117,148 | ₩113,943 | ₩117,148 | +1.30% | 15만 |
|---|
| 2026.05.05 | ₩112,735 | ₩114,042 | ₩112,494 | ₩113,674 | +0.83% | 16.2만 |
|---|
| 2026.05.04 | ₩111,475 | ₩111,703 | ₩109,939 | ₩110,636 | -0.75% | 7만 |
|---|
| 2026.05.01 | ₩109,033 | ₩111,367 | ₩108,980 | ₩111,126 | +1.92% | 16.2만 |
|---|
| 2026.04.30 | ₩108,403 | ₩109,087 | ₩106,539 | ₩109,087 | +0.63% | 11.8만 |
|---|
| 2026.04.29 | ₩106,230 | ₩107,330 | ₩105,613 | ₩107,330 | +1.04% | 8.6만 |
|---|
| 2026.04.28 | ₩104,352 | ₩105,546 | ₩103,561 | ₩104,956 | +0.58% | 9.5만 |
|---|
| 2026.04.27 | ₩108,108 | ₩108,108 | ₩106,445 | ₩107,987 | -0.11% | 6만 |
|---|
| 2026.04.24 | ₩107,853 | ₩108,551 | ₩106,217 | ₩108,551 | +0.65% | 9.9만 |
|---|
| 2026.04.23 | ₩104,634 | ₩105,935 | ₩103,083 | ₩104,607 | -0.03% | 12.3만 |
|---|
| 2026.04.22 | ₩104,191 | ₩105,399 | ₩103,253 | ₩105,399 | +1.16% | 12.3만 |
|---|
| 2026.04.21 | ₩102,099 | ₩103,376 | ₩102,059 | ₩102,971 | +0.85% | 9.6만 |
|---|
| 2026.04.20 | ₩101,214 | ₩101,670 | ₩100,283 | ₩101,670 | +0.45% | 8.6만 |
|---|
| 2026.04.17 | ₩100,919 | ₩101,214 | ₩100,275 | ₩101,200 | +0.28% | 11.4만 |
|---|
| 2026.04.16 | ₩97,928 | ₩99,457 | ₩96,935 | ₩99,457 | +1.56% | 8.5만 |
|---|
| 2026.04.15 | ₩96,586 | ₩97,404 | ₩95,822 | ₩97,404 | +0.85% | 7.1만 |
|---|
| 2026.04.14 | ₩95,741 | ₩96,251 | ₩94,843 | ₩96,251 | +0.53% | 8.6만 |
|---|
| 2026.04.13 | ₩91,476 | ₩94,641 | ₩91,476 | ₩94,454 | +3.26% | 13.6만 |
|---|
| 2026.04.10 | ₩91,744 | ₩92,348 | ₩91,221 | ₩91,771 | +0.03% | 5.9만 |
|---|
| 2026.04.09 | ₩91,449 | ₩91,570 | ₩90,296 | ₩91,074 | -0.41% | 10.3만 |
|---|
| 2026.04.08 | ₩91,731 | ₩92,066 | ₩90,162 | ₩91,476 | -0.28% | 12.6만 |
|---|
| 2026.04.07 | ₩86,339 | ₩88,525 | ₩85,286 | ₩87,895 | +1.80% | 6.6만 |
|---|
| 2026.04.06 | ₩86,607 | ₩86,768 | ₩85,789 | ₩86,607 | 0.00% | 8.3만 |
|---|
| 2026.04.02 | ₩83,133 | ₩86,118 | ₩82,838 | ₩86,104 | +3.57% | 13.9만 |
|---|
| 2026.04.01 | ₩84,528 | ₩85,829 | ₩84,528 | ₩85,185 | +0.78% | 7.6만 |
|---|
| 2026.03.31 | ₩80,840 | ₩83,482 | ₩80,705 | ₩83,482 | +3.27% | 12만 |
|---|
| 2026.03.30 | ₩82,422 | ₩82,657 | ₩78,895 | ₩79,726 | -3.27% | 10.3만 |
|---|
| 2026.03.27 | ₩82,530 | ₩82,530 | ₩81,211 | ₩81,483 | -1.27% | 6.2만 |
|---|
| 2026.03.26 | ₩85,628 | ₩86,111 | ₩83,589 | ₩83,589 | -2.38% | 7.8만 |
|---|
| 2026.03.25 | ₩86,339 | ₩87,184 | ₩86,044 | ₩86,768 | +0.50% | 6.7만 |
|---|
| 2026.03.24 | ₩84,837 | ₩85,252 | ₩83,764 | ₩84,957 | +0.14% | 6.3만 |
|---|
| 2026.03.23 | ₩85,279 | ₩86,540 | ₩84,716 | ₩85,507 | +0.27% | 16.1만 |
|---|
| 2026.03.20 | ₩86,030 | ₩86,030 | ₩83,106 | ₩83,670 | -2.74% | 8.8만 |
|---|
| 2026.03.19 | ₩84,246 | ₩86,688 | ₩83,945 | ₩86,238 | +2.36% | 15.5만 |
|---|
| 2026.03.18 | ₩85,695 | ₩87,482 | ₩85,159 | ₩85,279 | -0.49% | 8.9만 |
|---|
| 2026.03.17 | ₩85,990 | ₩86,258 | ₩85,400 | ₩85,923 | -0.08% | 6.3만 |
|---|
| 2026.03.16 | ₩85,601 | ₩86,272 | ₩85,279 | ₩85,601 | 0.00% | 7.3만 |
|---|
| 2026.03.13 | ₩85,588 | ₩86,419 | ₩84,072 | ₩84,555 | -1.21% | 8.6만 |
|---|
| 2026.03.12 | ₩85,843 | ₩86,406 | ₩84,863 | ₩84,957 | -1.03% | 15.3만 |
|---|
| 2026.03.11 | ₩86,755 | ₩87,559 | ₩86,151 | ₩86,741 | -0.02% | 10.2만 |
|---|
| 2026.03.10 | ₩85,896 | ₩86,956 | ₩85,487 | ₩85,843 | -0.06% | 9.2만 |
|---|
| 2026.03.09 | ₩82,570 | ₩85,682 | ₩82,355 | ₩85,574 | +3.64% | 16.3만 |
|---|
| 2026.03.06 | ₩84,005 | ₩85,534 | ₩83,388 | ₩83,764 | -0.29% | 11.3만 |
|---|
| 2026.03.05 | ₩84,542 | ₩86,042 | ₩83,616 | ₩85,346 | +0.95% | 18.1만 |
|---|
| 2026.03.04 | ₩83,428 | ₩85,199 | ₩83,294 | ₩84,944 | +1.82% | 15만 |
|---|
| 2026.03.03 | ₩82,087 | ₩83,294 | ₩80,893 | ₩82,825 | +0.90% | 22.5만 |
|---|
| 2026.03.02 | ₩82,999 | ₩84,904 | ₩82,999 | ₩84,877 | +2.26% | 23.7만 |
|---|
| 2026.02.27 | ₩83,455 | ₩84,629 | ₩83,455 | ₩84,622 | +1.40% | 8만 |
|---|
| 2026.02.26 | ₩86,379 | ₩86,379 | ₩83,898 | ₩85,427 | -1.10% | 8.7만 |
|---|
| 2026.02.25 | ₩85,749 | ₩86,875 | ₩85,521 | ₩86,527 | +0.91% | 7.5만 |
|---|
| 2026.02.24 | ₩84,206 | ₩85,299 | ₩83,308 | ₩85,038 | +0.99% | 8.1만 |
|---|
| 2026.02.23 | ₩85,373 | ₩85,427 | ₩83,281 | ₩83,992 | -1.62% | 7.9만 |
|---|
| 2026.02.20 | ₩86,017 | ₩87,365 | ₩85,628 | ₩85,735 | -0.33% | 8.8만 |
|---|
| 2026.02.19 | ₩86,473 | ₩86,741 | ₩85,789 | ₩86,741 | +0.31% | 6.5만 |
|---|
| 2026.02.18 | ₩86,366 | ₩87,519 | ₩85,682 | ₩86,741 | +0.43% | 6.5만 |
|---|
| 2026.02.17 | ₩86,379 | ₩87,251 | ₩85,118 | ₩86,835 | +0.53% | 8.9만 |
|---|
| 2026.02.13 | ₩86,299 | ₩88,069 | ₩85,507 | ₩87,331 | +1.20% | 14.4만 |
|---|
| 2026.02.12 | ₩88,901 | ₩89,337 | ₩86,118 | ₩86,339 | -2.88% | 15.7만 |
|---|
| 2026.02.11 | ₩89,853 | ₩89,853 | ₩87,184 | ₩88,753 | -1.22% | 21만 |
|---|
| 2026.02.10 | ₩89,491 | ₩89,840 | ₩88,445 | ₩88,632 | -0.96% | 14.9만 |
|---|
| 2026.02.09 | ₩86,097 | ₩89,437 | ₩85,883 | ₩88,981 | +3.35% | 8.7만 |
|---|
| 2026.02.06 | ₩83,509 | ₩86,533 | ₩83,267 | ₩86,406 | +3.47% | 14.3만 |
|---|
| 2026.02.05 | ₩82,878 | ₩83,925 | ₩81,255 | ₩81,564 | -1.59% | 14.4만 |
|---|
| 2026.02.04 | ₩85,547 | ₩85,547 | ₩81,906 | ₩83,294 | -2.63% | 23.3만 |
|---|
| 2026.02.03 | ₩88,257 | ₩88,606 | ₩84,743 | ₩86,352 | -2.16% | 12.2만 |
|---|
| 2026.02.02 | ₩86,392 | ₩88,632 | ₩86,392 | ₩87,452 | +1.23% | 10.5만 |
|---|
| 2026.01.30 | ₩88,042 | ₩88,767 | ₩86,379 | ₩86,808 | -1.40% | 7.4만 |
|---|
| 2026.01.29 | ₩89,491 | ₩89,598 | ₩86,567 | ₩88,887 | -0.67% | 10.2만 |
|---|
| 2026.01.28 | ₩89,974 | ₩90,752 | ₩89,558 | ₩89,960 | -0.01% | 18.6만 |
|---|
| 2026.01.27 | ₩88,914 | ₩89,209 | ₩88,056 | ₩88,860 | -0.06% | 11.9만 |
|---|
| 2026.01.26 | ₩87,573 | ₩88,453 | ₩87,331 | ₩88,123 | +0.63% | 7.7만 |
|---|
| 2026.01.23 | ₩87,707 | ₩87,922 | ₩84,112 | ₩87,318 | -0.44% | 29.5만 |
|---|
| 2026.01.22 | ₩88,914 | ₩89,431 | ₩87,935 | ₩88,632 | -0.32% | 17.2만 |
|---|
| 2026.01.21 | ₩86,513 | ₩87,975 | ₩86,151 | ₩87,479 | +1.12% | 24.2만 |
|---|
| 2026.01.20 | ₩86,218 | ₩87,506 | ₩85,574 | ₩85,762 | -0.53% | 24.9만 |
|---|
| 2026.01.16 | ₩88,391 | ₩88,391 | ₩87,184 | ₩87,801 | -0.67% | 21.1만 |
|---|
| 2026.01.15 | ₩88,378 | ₩88,859 | ₩87,425 | ₩87,573 | -0.91% | 17만 |
|---|
| 2026.01.14 | ₩87,854 | ₩87,935 | ₩86,218 | ₩86,983 | -0.99% | 15.4만 |
|---|
| 2026.01.13 | ₩87,600 | ₩88,742 | ₩87,559 | ₩88,391 | +0.90% | 11만 |
|---|
| 2026.01.12 | ₩85,521 | ₩87,492 | ₩85,521 | ₩87,345 | +2.13% | 6.9만 |
|---|
| 2026.01.09 | ₩85,521 | ₩86,781 | ₩85,105 | ₩86,473 | +1.11% | 11.6만 |
|---|
| 2026.01.08 | ₩86,849 | ₩86,849 | ₩84,685 | ₩85,091 | -2.02% | 11.4만 |
|---|
| 2026.01.07 | ₩87,036 | ₩87,626 | ₩86,486 | ₩87,251 | +0.25% | 15.9만 |
|---|
| 2026.01.06 | ₩87,090 | ₩87,278 | ₩86,111 | ₩87,036 | -0.06% | 19만 |
|---|
| 2026.01.05 | ₩88,552 | ₩88,941 | ₩86,600 | ₩86,983 | -1.77% | 10.7만 |
|---|
| 2026.01.02 | ₩87,090 | ₩87,989 | ₩86,426 | ₩86,835 | -0.29% | 37만 |
|---|
| 2025.12.31 | ₩86,875 | ₩86,875 | ₩85,641 | ₩85,923 | -1.10% | 7.6만 |
|---|
| 2025.12.30 | ₩86,822 | ₩87,264 | ₩86,619 | ₩86,755 | -0.08% | 8.3만 |
|---|
| 2025.12.29 | ₩86,553 | ₩87,580 | ₩86,124 | ₩86,875 | +0.37% | 12.4만 |
|---|
| 2025.12.26 | ₩87,211 | ₩87,333 | ₩86,634 | ₩87,331 | +0.14% | 5.2만 |
|---|
| 2025.12.24 | ₩86,781 | ₩86,969 | ₩86,500 | ₩86,956 | +0.20% | 4.6만 |
|---|
| 2025.12.23 | ₩86,299 | ₩86,983 | ₩85,822 | ₩86,983 | +0.79% | 16.3만 |
|---|
| 2025.12.22 | ₩87,425 | ₩87,425 | ₩86,339 | ₩86,889 | -0.61% | 17.3만 |
|---|
| 2025.12.19 | ₩84,702 | ₩86,433 | ₩84,702 | ₩86,151 | +1.71% | 11.7만 |
|---|
| 2025.12.18 | ₩84,461 | ₩84,729 | ₩83,415 | ₩83,670 | -0.94% | 13.5만 |
|---|
| 2025.12.17 | ₩85,534 | ₩86,151 | ₩82,508 | ₩82,637 | -3.39% | 30.3만 |
|---|
| 2025.12.16 | ₩84,971 | ₩86,205 | ₩84,649 | ₩85,494 | +0.62% | 32.7만 |
|---|
| 2025.12.15 | ₩87,130 | ₩87,170 | ₩85,065 | ₩85,172 | -2.25% | 16.8만 |
|---|
| 2025.12.12 | ₩89,571 | ₩89,571 | ₩86,191 | ₩86,513 | -3.41% | 22.8만 |
|---|
| 2025.12.11 | ₩90,108 | ₩90,765 | ₩88,525 | ₩90,685 | +0.64% | 28만 |
|---|
| 2025.12.10 | ₩91,395 | ₩92,333 | ₩90,711 | ₩92,093 | +0.76% | 22.1만 |
|---|
| 2025.12.09 | ₩91,221 | ₩91,617 | ₩90,604 | ₩91,583 | +0.40% | 29만 |
|---|
| 2025.12.08 | ₩91,382 | ₩92,012 | ₩90,644 | ₩91,261 | -0.13% | 10.4만 |
|---|
| 2025.12.05 | ₩90,631 | ₩91,261 | ₩90,068 | ₩90,819 | +0.21% | 12.5만 |
|---|
| 2025.12.04 | ₩90,162 | ₩90,379 | ₩89,410 | ₩90,094 | -0.07% | 23.2만 |
|---|
| 2025.12.03 | ₩89,370 | ₩90,390 | ₩88,257 | ₩90,135 | +0.86% | 50.8만 |
|---|
| 2025.12.02 | ₩89,853 | ₩90,872 | ₩89,075 | ₩89,491 | -0.40% | 17.9만 |
|---|
| 2025.12.01 | ₩88,378 | ₩89,169 | ₩87,727 | ₩88,740 | +0.41% | 12만 |
|---|
| 2025.11.28 | ₩88,874 | ₩89,518 | ₩88,404 | ₩89,518 | +0.72% | 3.4만 |
|---|
| 2025.11.26 | ₩88,311 | ₩88,938 | ₩87,331 | ₩88,498 | +0.21% | 13만 |
|---|
| 2025.11.25 | ₩86,325 | ₩87,331 | ₩84,092 | ₩87,117 | +0.92% | 19.8만 |
|---|
| 2025.11.24 | ₩85,091 | ₩87,398 | ₩85,024 | ₩87,184 | +2.46% | 24.2만 |
|---|
| 2025.11.21 | ₩85,065 | ₩86,594 | ₩82,167 | ₩84,340 | -0.85% | 48만 |
|---|
| 2025.11.20 | ₩91,395 | ₩91,409 | ₩84,823 | ₩85,051 | -6.94% | 64.1만 |
|---|
| 2025.11.19 | ₩88,136 | ₩89,789 | ₩87,707 | ₩88,713 | +0.65% | 15.4만 |
|---|
| 2025.11.18 | ₩88,525 | ₩89,665 | ₩86,956 | ₩88,176 | -0.39% | 29.9만 |
|---|
| 2025.11.17 | ₩90,081 | ₩91,237 | ₩88,658 | ₩89,558 | -0.58% | 12.2만 |
|---|
| 2025.11.14 | ₩88,485 | ₩91,838 | ₩87,787 | ₩90,872 | +2.70% | 29.6만 |
|---|
| 2025.11.13 | ₩92,978 | ₩93,246 | ₩89,832 | ₩90,577 | -2.58% | 12.8만 |
|---|
| 2025.11.12 | ₩94,762 | ₩94,802 | ₩93,165 | ₩93,649 | -1.17% | 12만 |
|---|
| 2025.11.11 | ₩94,320 | ₩94,494 | ₩93,072 | ₩93,649 | -0.71% | 8.1만 |
|---|
| 2025.11.10 | ₩95,151 | ₩95,909 | ₩94,132 | ₩95,138 | -0.01% | 10.5만 |
|---|
| 2025.11.07 | ₩92,562 | ₩93,837 | ₩90,505 | ₩93,059 | +0.54% | 23.8만 |
|---|
| 2025.11.06 | ₩95,312 | ₩95,446 | ₩92,629 | ₩93,622 | -1.77% | 17.5만 |
|---|
| 2025.11.05 | ₩94,467 | ₩96,197 | ₩94,467 | ₩95,406 | +0.99% | 8.5만 |
|---|
| 2025.11.04 | ₩96,077 | ₩96,802 | ₩93,904 | ₩94,655 | -1.48% | 15.4만 |
|---|
| 2025.11.03 | ₩99,135 | ₩99,296 | ₩97,418 | ₩97,995 | -1.15% | 14.2만 |
|---|
| 2025.10.31 | ₩98,719 | ₩98,813 | ₩97,109 | ₩98,142 | -0.58% | 12.9만 |
|---|
| 2025.10.30 | ₩98,303 | ₩99,133 | ₩97,337 | ₩97,364 | -0.96% | 16.1만 |
|---|
| 2025.10.29 | ₩99,269 | ₩99,557 | ₩98,126 | ₩99,121 | -0.15% | 16.5만 |
|---|
| 2025.10.28 | ₩97,686 | ₩98,934 | ₩97,472 | ₩98,451 | +0.78% | 24.1만 |
|---|
| 2025.10.27 | ₩97,391 | ₩97,391 | ₩96,644 | ₩97,378 | -0.01% | 19.3만 |
|---|
| 2025.10.24 | ₩95,755 | ₩96,376 | ₩95,567 | ₩95,889 | +0.14% | 9.5만 |
|---|
| 2025.10.23 | ₩92,549 | ₩94,252 | ₩92,469 | ₩94,239 | +1.83% | 16.8만 |
|---|
| 2025.10.22 | ₩93,796 | ₩94,010 | ₩91,067 | ₩92,415 | -1.47% | 10.5만 |
|---|
| 2025.10.21 | ₩93,998 | ₩94,427 | ₩93,260 | ₩93,917 | -0.09% | 10.4만 |
|---|
| 2025.10.20 | ₩94,078 | ₩94,639 | ₩93,843 | ₩94,058 | -0.02% | 7.4만 |
|---|
| 2025.10.17 | ₩93,434 | ₩93,783 | ₩92,194 | ₩93,488 | +0.06% | 9.3만 |
|---|
| 2025.10.16 | ₩95,030 | ₩95,677 | ₩93,582 | ₩94,373 | -0.69% | 20.7만 |
|---|
| 2025.10.15 | ₩94,440 | ₩95,084 | ₩93,166 | ₩94,346 | -0.10% | 8.3만 |
|---|
| 2025.10.14 | ₩93,582 | ₩94,373 | ₩92,059 | ₩93,005 | -0.62% | 13.8만 |
|---|
| 2025.10.13 | ₩94,574 | ₩95,218 | ₩93,957 | ₩95,138 | +0.60% | 18.6만 |
|---|
| 2025.10.10 | ₩96,573 | ₩96,621 | ₩91,892 | ₩92,053 | -4.68% | 23.2만 |
|---|