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 | ₩135,678 | ₩135,771 | ₩133,885 | ₩135,049 | -0.46% | 16.3만 |
| 2026.10.08 | ₩136,694 | ₩137,310 | ₩132,828 | ₩133,778 | -2.13% | 11.6만 |
| 2026.10.07 | ₩136,895 | ₩138,507 | ₩136,373 | ₩138,340 | +1.06% | 13.9만 |
| 2026.10.06 | ₩139,316 | ₩140,293 | ₩138,714 | ₩139,102 | -0.15% | 12.1만 |
| 2026.10.05 | ₩138,246 | ₩138,607 | ₩137,711 | ₩138,367 | +0.09% | 11.5만 |
| 2026.10.02 | ₩139,196 | ₩139,691 | ₩137,791 | ₩138,313 | -0.63% | 12.6만 |
| 2026.10.01 | ₩135,798 | ₩137,109 | ₩134,072 | ₩136,574 | +0.57% | 16.2만 |
| 2026.09.30 | ₩135,718 | ₩135,724 | ₩134,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,915 |
| -0.59% |
| 33.2만 |
| 2026.09.29 | ₩135,490 | ₩136,199 | ₩134,500 | ₩134,714 | -0.57% | 26.2만 |
|---|
| 2026.09.28 | ₩135,102 | ₩135,102 | ₩132,126 | ₩133,952 | -0.85% | 10.5만 |
|---|
| 2026.09.25 | ₩137,149 | ₩137,617 | ₩135,852 | ₩136,614 | -0.39% | 10.9만 |
|---|
| 2026.09.24 | ₩134,701 | ₩136,654 | ₩134,112 | ₩135,691 | +0.73% | 15.8만 |
|---|
| 2026.09.23 | ₩138,447 | ₩138,447 | ₩136,159 | ₩136,587 | -1.34% | 14.1만 |
|---|
| 2026.09.22 | ₩136,132 | ₩138,888 | ₩136,132 | ₩138,755 | +1.93% | 9.9만 |
|---|
| 2026.09.21 | ₩134,099 | ₩137,132 | ₩133,644 | ₩136,440 | +1.75% | 32만 |
|---|
| 2026.09.18 | ₩130,634 | ₩131,718 | ₩129,390 | ₩131,718 | +0.83% | 10.2만 |
|---|
| 2026.09.17 | ₩128,521 | ₩129,985 | ₩128,333 | ₩129,925 | +1.09% | 17.1만 |
|---|
| 2026.09.16 | ₩125,658 | ₩126,815 | ₩123,818 | ₩125,002 | -0.52% | 11.5만 |
|---|
| 2026.09.15 | ₩124,842 | ₩125,444 | ₩123,812 | ₩124,347 | -0.40% | 10.4만 |
|---|
| 2026.09.14 | ₩122,621 | ₩124,863 | ₩121,912 | ₩123,531 | +0.74% | 13.6만 |
|---|
| 2026.09.11 | ₩129,658 | ₩129,658 | ₩128,494 | ₩128,989 | -0.52% | 9.1만 |
|---|
| 2026.09.10 | ₩128,039 | ₩128,962 | ₩127,317 | ₩127,397 | -0.50% | 12.9만 |
|---|
| 2026.09.09 | ₩130,581 | ₩132,186 | ₩130,474 | ₩131,156 | +0.44% | 9.6만 |
|---|
| 2026.09.08 | ₩131,169 | ₩131,738 | ₩129,898 | ₩130,688 | -0.37% | 14만 |
|---|
| 2026.09.04 | ₩125,791 | ₩128,373 | ₩125,216 | ₩128,373 | +2.05% | 14.5만 |
|---|
| 2026.09.03 | ₩123,103 | ₩124,681 | ₩121,056 | ₩124,213 | +0.90% | 9.2만 |
|---|
| 2026.09.02 | ₩123,103 | ₩123,517 | ₩121,858 | ₩123,330 | +0.18% | 8.6만 |
|---|
| 2026.09.01 | ₩123,999 | ₩124,052 | ₩122,039 | ₩122,969 | -0.83% | 9.5만 |
|---|
| 2026.08.31 | ₩124,989 | ₩126,099 | ₩124,614 | ₩126,099 | +0.89% | 11.1만 |
|---|
| 2026.08.28 | ₩126,795 | ₩127,076 | ₩124,373 | ₩124,855 | -1.53% | 13.1만 |
|---|
| 2026.08.27 | ₩127,959 | ₩128,079 | ₩126,059 | ₩127,664 | -0.23% | 21.4만 |
|---|
| 2026.08.26 | ₩122,487 | ₩124,775 | ₩122,487 | ₩124,574 | +1.70% | 9.8만 |
|---|
| 2026.08.25 | ₩123,771 | ₩125,256 | ₩122,501 | ₩123,424 | -0.28% | 12.2만 |
|---|
| 2026.08.24 | ₩123,303 | ₩123,303 | ₩120,266 | ₩121,644 | -1.35% | 14.3만 |
|---|
| 2026.08.21 | ₩126,929 | ₩126,929 | ₩124,347 | ₩125,310 | -1.28% | 11.9만 |
|---|
| 2026.08.20 | ₩124,601 | ₩125,818 | ₩123,905 | ₩125,163 | +0.45% | 10.8만 |
|---|
| 2026.08.19 | ₩128,761 | ₩128,761 | ₩123,250 | ₩124,641 | -3.20% | 18.2만 |
|---|
| 2026.08.18 | ₩129,537 | ₩130,286 | ₩126,380 | ₩127,143 | -1.85% | 13.2만 |
|---|
| 2026.08.17 | ₩133,992 | ₩135,156 | ₩133,604 | ₩133,724 | -0.20% | 9.9만 |
|---|
| 2026.08.14 | ₩133,644 | ₩133,644 | ₩131,316 | ₩132,775 | -0.65% | 7.9만 |
|---|
| 2026.08.13 | ₩130,674 | ₩137,053 | ₩130,353 | ₩133,122 | +1.87% | 8.9만 |
|---|
| 2026.08.12 | ₩130,741 | ₩131,330 | ₩129,785 | ₩130,875 | +0.10% | 14.5만 |
|---|
| 2026.08.11 | ₩127,116 | ₩127,116 | ₩125,564 | ₩126,768 | -0.27% | 11.1만 |
|---|
| 2026.08.10 | ₩126,447 | ₩128,012 | ₩125,791 | ₩126,086 | -0.29% | 10.2만 |
|---|
| 2026.08.07 | ₩128,293 | ₩128,293 | ₩124,601 | ₩126,701 | -1.24% | 15.2만 |
|---|
| 2026.08.06 | ₩124,307 | ₩128,052 | ₩122,220 | ₩126,133 | +1.47% | 16.8만 |
|---|
| 2026.08.05 | ₩129,403 | ₩130,420 | ₩127,557 | ₩127,838 | -1.21% | 13.8만 |
|---|
| 2026.08.04 | ₩126,099 | ₩129,979 | ₩125,102 | ₩129,350 | +2.58% | 21.2만 |
|---|
| 2026.08.03 | ₩117,417 | ₩122,220 | ₩116,106 | ₩121,832 | +3.76% | 19.3만 |
|---|
| 2026.07.31 | ₩123,250 | ₩124,039 | ₩118,059 | ₩119,263 | -3.23% | 9.5만 |
|---|
| 2026.07.30 | ₩115,196 | ₩118,728 | ₩114,139 | ₩118,688 | +3.03% | 13만 |
|---|
| 2026.07.29 | ₩114,353 | ₩114,768 | ₩109,484 | ₩109,805 | -3.98% | 35.2만 |
|---|
| 2026.07.28 | ₩115,531 | ₩115,544 | ₩111,277 | ₩114,440 | -0.94% | 33.2만 |
|---|
| 2026.07.27 | ₩123,410 | ₩123,638 | ₩117,176 | ₩119,491 | -3.18% | 24.4만 |
|---|
| 2026.07.24 | ₩125,524 | ₩125,858 | ₩121,016 | ₩121,537 | -3.18% | 13만 |
|---|
| 2026.07.23 | ₩126,648 | ₩128,166 | ₩125,169 | ₩126,822 | +0.14% | 15.2만 |
|---|
| 2026.07.22 | ₩125,270 | ₩128,708 | ₩125,082 | ₩127,624 | +1.88% | 13.5만 |
|---|
| 2026.07.21 | ₩125,604 | ₩127,624 | ₩124,622 | ₩127,624 | +1.61% | 17.1만 |
|---|
| 2026.07.20 | ₩123,062 | ₩124,989 | ₩121,103 | ₩121,484 | -1.28% | 22.6만 |
|---|
| 2026.07.17 | ₩117,203 | ₩123,236 | ₩115,798 | ₩120,748 | +3.02% | 24.5만 |
|---|
| 2026.07.16 | ₩124,039 | ₩124,240 | ₩120,521 | ₩121,096 | -2.37% | 22.9만 |
|---|
| 2026.07.15 | ₩132,708 | ₩132,708 | ₩124,514 | ₩127,330 | -4.05% | 23.4만 |
|---|
| 2026.07.14 | ₩132,106 | ₩132,106 | ₩129,551 | ₩131,209 | -0.68% | 20.5만 |
|---|
| 2026.07.13 | ₩130,032 | ₩130,112 | ₩127,086 | ₩127,745 | -1.76% | 20.4만 |
|---|
| 2026.07.10 | ₩133,724 | ₩135,270 | ₩133,122 | ₩134,367 | +0.48% | 23.1만 |
|---|
| 2026.07.09 | ₩134,955 | ₩137,336 | ₩134,353 | ₩135,651 | +0.52% | 20.6만 |
|---|
| 2026.07.08 | ₩126,594 | ₩130,688 | ₩126,594 | ₩130,420 | +3.02% | 13.4만 |
|---|
| 2026.07.07 | ₩129,163 | ₩129,163 | ₩124,909 | ₩128,159 | -0.78% | 13.7만 |
|---|
| 2026.07.06 | ₩132,601 | ₩136,186 | ₩132,079 | ₩133,858 | +0.95% | 15.5만 |
|---|
| 2026.07.02 | ₩135,330 | ₩136,574 | ₩127,263 | ₩129,256 | -4.49% | 25만 |
|---|
| 2026.07.01 | ₩138,260 | ₩138,594 | ₩135,918 | ₩135,932 | -1.68% | 14.7만 |
|---|
| 2026.06.30 | ₩139,009 | ₩143,280 | ₩139,009 | ₩142,741 | +2.69% | 20.2만 |
|---|
| 2026.06.29 | ₩136,132 | ₩138,688 | ₩130,808 | ₩138,688 | +1.88% | 20.1만 |
|---|
| 2026.06.26 | ₩136,788 | ₩138,112 | ₩135,062 | ₩135,504 | -0.94% | 21.5만 |
|---|
| 2026.06.25 | ₩144,627 | ₩144,748 | ₩137,530 | ₩141,818 | -1.94% | 18.1만 |
|---|
| 2026.06.24 | ₩139,464 | ₩139,464 | ₩134,126 | ₩136,989 | -1.77% | 18.7만 |
|---|
| 2026.06.23 | ₩138,112 | ₩141,256 | ₩137,430 | ₩138,326 | +0.15% | 21만 |
|---|
| 2026.06.22 | ₩149,015 | ₩149,684 | ₩147,009 | ₩148,721 | -0.20% | 20.3만 |
|---|
| 2026.06.18 | ₩144,815 | ₩146,775 | ₩144,266 | ₩146,189 | +0.95% | 18.6만 |
|---|
| 2026.06.17 | ₩140,721 | ₩143,777 | ₩139,263 | ₩139,985 | -0.52% | 16.7만 |
|---|
| 2026.06.16 | ₩142,005 | ₩143,357 | ₩137,457 | ₩137,858 | -2.92% | 21.1만 |
|---|
| 2026.06.15 | ₩140,574 | ₩141,965 | ₩139,450 | ₩141,952 | +0.98% | 28만 |
|---|
| 2026.06.12 | ₩132,654 | ₩135,959 | ₩131,838 | ₩135,263 | +1.97% | 15.4만 |
|---|
| 2026.06.11 | ₩126,701 | ₩133,363 | ₩126,587 | ₩133,283 | +5.19% | 23.4만 |
|---|
| 2026.06.10 | ₩127,531 | ₩130,373 | ₩124,788 | ₩125,444 | -1.64% | 25.1만 |
|---|
| 2026.06.09 | ₩135,062 | ₩135,183 | ₩123,076 | ₩129,818 | -3.88% | 31.8만 |
|---|
| 2026.06.08 | ₩133,203 | ₩134,400 | ₩130,942 | ₩132,694 | -0.38% | 21.6만 |
|---|
| 2026.06.05 | ₩136,400 | ₩136,400 | ₩127,845 | ₩128,628 | -5.70% | 34.1만 |
|---|
| 2026.06.04 | ₩138,032 | ₩142,474 | ₩136,387 | ₩141,363 | +2.41% | 23.9만 |
|---|
| 2026.06.03 | ₩147,263 | ₩154,621 | ₩142,902 | ₩145,631 | -1.11% | 23.9만 |
|---|
| 2026.06.02 | ₩144,052 | ₩145,831 | ₩143,410 | ₩145,724 | +1.16% | 22.2만 |
|---|
| 2026.06.01 | ₩137,765 | ₩143,236 | ₩137,417 | ₩142,741 | +3.61% | 40.7만 |
|---|
| 2026.05.29 | ₩135,196 | ₩137,283 | ₩134,527 | ₩137,069 | +1.39% | 23.3만 |
|---|
| 2026.05.28 | ₩131,424 | ₩134,440 | ₩130,159 | ₩133,524 | +1.60% | 15만 |
|---|
| 2026.05.27 | ₩132,775 | ₩132,775 | ₩128,581 | ₩130,447 | -1.75% | 21만 |
|---|
| 2026.05.26 | ₩129,832 | ₩132,186 | ₩129,587 | ₩131,985 | +1.66% | 12.9만 |
|---|
| 2026.05.22 | ₩125,537 | ₩127,477 | ₩125,283 | ₩126,460 | +0.74% | 13.5만 |
|---|
| 2026.05.21 | ₩121,577 | ₩124,721 | ₩121,577 | ₩124,721 | +2.59% | 15.1만 |
|---|
| 2026.05.20 | ₩119,357 | ₩121,832 | ₩119,210 | ₩121,564 | +1.85% | 15.4만 |
|---|
| 2026.05.19 | ₩116,414 | ₩118,953 | ₩114,501 | ₩117,818 | +1.21% | 17.2만 |
|---|
| 2026.05.18 | ₩122,367 | ₩122,367 | ₩116,855 | ₩120,106 | -1.85% | 12.8만 |
|---|
| 2026.05.15 | ₩120,788 | ₩121,892 | ₩119,243 | ₩120,654 | -0.11% | 41.7만 |
|---|
| 2026.05.14 | ₩121,564 | ₩124,333 | ₩121,564 | ₩124,159 | +2.13% | 12.5만 |
|---|
| 2026.05.13 | ₩120,507 | ₩121,470 | ₩118,260 | ₩120,909 | +0.33% | 13.8만 |
|---|
| 2026.05.12 | ₩120,293 | ₩120,775 | ₩116,072 | ₩119,303 | -0.82% | 19.3만 |
|---|
| 2026.05.11 | ₩120,106 | ₩121,899 | ₩119,905 | ₩121,899 | +1.49% | 13.7만 |
|---|
| 2026.05.08 | ₩116,454 | ₩120,066 | ₩116,373 | ₩120,066 | +3.10% | 10.2만 |
|---|
| 2026.05.07 | ₩117,123 | ₩117,725 | ₩114,541 | ₩115,611 | -1.29% | 17.5만 |
|---|
| 2026.05.06 | ₩115,343 | ₩116,842 | ₩113,644 | ₩116,842 | +1.30% | 15만 |
|---|
| 2026.05.05 | ₩112,440 | ₩113,743 | ₩112,200 | ₩113,377 | +0.83% | 16.2만 |
|---|
| 2026.05.04 | ₩111,183 | ₩111,410 | ₩109,651 | ₩110,347 | -0.75% | 7만 |
|---|
| 2026.05.01 | ₩108,748 | ₩111,076 | ₩108,695 | ₩110,835 | +1.92% | 16.2만 |
|---|
| 2026.04.30 | ₩108,119 | ₩108,802 | ₩106,260 | ₩108,802 | +0.63% | 11.8만 |
|---|
| 2026.04.29 | ₩105,952 | ₩107,049 | ₩105,337 | ₩107,049 | +1.04% | 8.6만 |
|---|
| 2026.04.28 | ₩104,079 | ₩105,270 | ₩103,290 | ₩104,681 | +0.58% | 9.5만 |
|---|
| 2026.04.27 | ₩107,825 | ₩107,825 | ₩106,166 | ₩107,705 | -0.11% | 6만 |
|---|
| 2026.04.24 | ₩107,571 | ₩108,267 | ₩105,939 | ₩108,267 | +0.65% | 9.9만 |
|---|
| 2026.04.23 | ₩104,360 | ₩105,658 | ₩102,814 | ₩104,333 | -0.03% | 12.3만 |
|---|
| 2026.04.22 | ₩103,919 | ₩105,123 | ₩102,982 | ₩105,123 | +1.16% | 12.3만 |
|---|
| 2026.04.21 | ₩101,832 | ₩103,105 | ₩101,792 | ₩102,701 | +0.85% | 9.6만 |
|---|
| 2026.04.20 | ₩100,949 | ₩101,404 | ₩100,020 | ₩101,404 | +0.45% | 8.6만 |
|---|
| 2026.04.17 | ₩100,655 | ₩100,949 | ₩100,012 | ₩100,935 | +0.28% | 11.4만 |
|---|
| 2026.04.16 | ₩97,671 | ₩99,196 | ₩96,681 | ₩99,196 | +1.56% | 8.5만 |
|---|
| 2026.04.15 | ₩96,334 | ₩97,150 | ₩95,571 | ₩97,150 | +0.85% | 7.1만 |
|---|
| 2026.04.14 | ₩95,491 | ₩95,999 | ₩94,594 | ₩95,999 | +0.53% | 8.6만 |
|---|
| 2026.04.13 | ₩91,237 | ₩94,394 | ₩91,237 | ₩94,206 | +3.26% | 13.6만 |
|---|
| 2026.04.10 | ₩91,504 | ₩92,106 | ₩90,982 | ₩91,531 | +0.03% | 5.9만 |
|---|
| 2026.04.09 | ₩91,210 | ₩91,330 | ₩90,059 | ₩90,835 | -0.41% | 10.3만 |
|---|
| 2026.04.08 | ₩91,491 | ₩91,825 | ₩89,926 | ₩91,237 | -0.28% | 12.6만 |
|---|
| 2026.04.07 | ₩86,113 | ₩88,293 | ₩85,063 | ₩87,665 | +1.80% | 6.6만 |
|---|
| 2026.04.06 | ₩86,380 | ₩86,541 | ₩85,564 | ₩86,380 | 0.00% | 8.3만 |
|---|
| 2026.04.02 | ₩82,916 | ₩85,892 | ₩82,621 | ₩85,879 | +3.57% | 13.9만 |
|---|
| 2026.04.01 | ₩84,307 | ₩85,605 | ₩84,307 | ₩84,962 | +0.78% | 7.6만 |
|---|
| 2026.03.31 | ₩80,628 | ₩83,263 | ₩80,494 | ₩83,263 | +3.27% | 12만 |
|---|
| 2026.03.30 | ₩82,207 | ₩82,441 | ₩78,688 | ₩79,518 | -3.27% | 10.3만 |
|---|
| 2026.03.27 | ₩82,314 | ₩82,314 | ₩80,999 | ₩81,270 | -1.27% | 6.2만 |
|---|
| 2026.03.26 | ₩85,404 | ₩85,885 | ₩83,370 | ₩83,370 | -2.38% | 7.8만 |
|---|
| 2026.03.25 | ₩86,113 | ₩86,956 | ₩85,819 | ₩86,541 | +0.50% | 6.7만 |
|---|
| 2026.03.24 | ₩84,615 | ₩85,029 | ₩83,544 | ₩84,735 | +0.14% | 6.3만 |
|---|
| 2026.03.23 | ₩85,056 | ₩86,314 | ₩84,494 | ₩85,283 | +0.27% | 16.1만 |
|---|
| 2026.03.20 | ₩85,805 | ₩85,805 | ₩82,889 | ₩83,451 | -2.74% | 8.8만 |
|---|
| 2026.03.19 | ₩84,026 | ₩86,461 | ₩83,725 | ₩86,013 | +2.36% | 15.5만 |
|---|
| 2026.03.18 | ₩85,471 | ₩87,253 | ₩84,936 | ₩85,056 | -0.49% | 8.9만 |
|---|
| 2026.03.17 | ₩85,765 | ₩86,033 | ₩85,176 | ₩85,698 | -0.08% | 6.3만 |
|---|
| 2026.03.16 | ₩85,377 | ₩86,046 | ₩85,056 | ₩85,377 | 0.00% | 7.3만 |
|---|
| 2026.03.13 | ₩85,364 | ₩86,193 | ₩83,852 | ₩84,334 | -1.21% | 8.6만 |
|---|
| 2026.03.12 | ₩85,618 | ₩86,180 | ₩84,641 | ₩84,735 | -1.03% | 15.3만 |
|---|
| 2026.03.11 | ₩86,528 | ₩87,330 | ₩85,926 | ₩86,514 | -0.02% | 10.2만 |
|---|
| 2026.03.10 | ₩85,671 | ₩86,728 | ₩85,263 | ₩85,618 | -0.06% | 9.2만 |
|---|
| 2026.03.09 | ₩82,354 | ₩85,457 | ₩82,140 | ₩85,350 | +3.64% | 16.3만 |
|---|
| 2026.03.06 | ₩83,785 | ₩85,310 | ₩83,170 | ₩83,544 | -0.29% | 11.3만 |
|---|
| 2026.03.05 | ₩84,320 | ₩85,817 | ₩83,397 | ₩85,123 | +0.95% | 18.1만 |
|---|
| 2026.03.04 | ₩83,210 | ₩84,976 | ₩83,076 | ₩84,722 | +1.82% | 15만 |
|---|
| 2026.03.03 | ₩81,872 | ₩83,076 | ₩80,682 | ₩82,608 | +0.90% | 22.5만 |
|---|
| 2026.03.02 | ₩82,782 | ₩84,681 | ₩82,782 | ₩84,655 | +2.26% | 23.7만 |
|---|
| 2026.02.27 | ₩83,237 | ₩84,407 | ₩83,237 | ₩84,401 | +1.40% | 8만 |
|---|
| 2026.02.26 | ₩86,153 | ₩86,153 | ₩83,678 | ₩85,203 | -1.10% | 8.7만 |
|---|
| 2026.02.25 | ₩85,524 | ₩86,648 | ₩85,297 | ₩86,300 | +0.91% | 7.5만 |
|---|
| 2026.02.24 | ₩83,986 | ₩85,076 | ₩83,090 | ₩84,815 | +0.99% | 8.1만 |
|---|
| 2026.02.23 | ₩85,150 | ₩85,203 | ₩83,063 | ₩83,772 | -1.62% | 7.9만 |
|---|
| 2026.02.20 | ₩85,792 | ₩87,136 | ₩85,404 | ₩85,511 | -0.33% | 8.8만 |
|---|
| 2026.02.19 | ₩86,247 | ₩86,514 | ₩85,564 | ₩86,514 | +0.31% | 6.5만 |
|---|
| 2026.02.18 | ₩86,140 | ₩87,290 | ₩85,457 | ₩86,514 | +0.43% | 6.5만 |
|---|
| 2026.02.17 | ₩86,153 | ₩87,023 | ₩84,896 | ₩86,608 | +0.53% | 8.9만 |
|---|
| 2026.02.13 | ₩86,073 | ₩87,839 | ₩85,283 | ₩87,103 | +1.20% | 14.4만 |
|---|
| 2026.02.12 | ₩88,668 | ₩89,103 | ₩85,892 | ₩86,113 | -2.88% | 15.7만 |
|---|
| 2026.02.11 | ₩89,618 | ₩89,618 | ₩86,956 | ₩88,521 | -1.22% | 21만 |
|---|
| 2026.02.10 | ₩89,257 | ₩89,605 | ₩88,213 | ₩88,401 | -0.96% | 14.9만 |
|---|
| 2026.02.09 | ₩85,872 | ₩89,203 | ₩85,658 | ₩88,748 | +3.35% | 8.7만 |
|---|
| 2026.02.06 | ₩83,290 | ₩86,307 | ₩83,049 | ₩86,180 | +3.47% | 14.3만 |
|---|
| 2026.02.05 | ₩82,661 | ₩83,705 | ₩81,043 | ₩81,350 | -1.59% | 14.4만 |
|---|
| 2026.02.04 | ₩85,324 | ₩85,324 | ₩81,692 | ₩83,076 | -2.63% | 23.3만 |
|---|
| 2026.02.03 | ₩88,026 | ₩88,374 | ₩84,521 | ₩86,126 | -2.16% | 12.2만 |
|---|
| 2026.02.02 | ₩86,166 | ₩88,401 | ₩86,166 | ₩87,223 | +1.23% | 10.5만 |
|---|
| 2026.01.30 | ₩87,812 | ₩88,534 | ₩86,153 | ₩86,581 | -1.40% | 7.4만 |
|---|
| 2026.01.29 | ₩89,257 | ₩89,364 | ₩86,340 | ₩88,655 | -0.67% | 10.2만 |
|---|
| 2026.01.28 | ₩89,738 | ₩90,514 | ₩89,324 | ₩89,725 | -0.01% | 18.6만 |
|---|
| 2026.01.27 | ₩88,681 | ₩88,976 | ₩87,825 | ₩88,628 | -0.06% | 11.9만 |
|---|
| 2026.01.26 | ₩87,344 | ₩88,221 | ₩87,103 | ₩87,892 | +0.63% | 7.7만 |
|---|
| 2026.01.23 | ₩87,477 | ₩87,691 | ₩83,892 | ₩87,089 | -0.44% | 29.5만 |
|---|
| 2026.01.22 | ₩88,681 | ₩89,196 | ₩87,705 | ₩88,401 | -0.32% | 17.2만 |
|---|
| 2026.01.21 | ₩86,287 | ₩87,745 | ₩85,926 | ₩87,250 | +1.12% | 24.2만 |
|---|
| 2026.01.20 | ₩85,992 | ₩87,277 | ₩85,350 | ₩85,538 | -0.53% | 24.9만 |
|---|
| 2026.01.16 | ₩88,160 | ₩88,160 | ₩86,956 | ₩87,571 | -0.67% | 21.1만 |
|---|
| 2026.01.15 | ₩88,146 | ₩88,627 | ₩87,197 | ₩87,344 | -0.91% | 17만 |
|---|
| 2026.01.14 | ₩87,625 | ₩87,705 | ₩85,992 | ₩86,755 | -0.99% | 15.4만 |
|---|
| 2026.01.13 | ₩87,370 | ₩88,510 | ₩87,330 | ₩88,160 | +0.90% | 11만 |
|---|
| 2026.01.12 | ₩85,297 | ₩87,263 | ₩85,297 | ₩87,116 | +2.13% | 6.9만 |
|---|
| 2026.01.09 | ₩85,297 | ₩86,554 | ₩84,882 | ₩86,247 | +1.11% | 11.6만 |
|---|
| 2026.01.08 | ₩86,621 | ₩86,621 | ₩84,463 | ₩84,869 | -2.02% | 11.4만 |
|---|
| 2026.01.07 | ₩86,809 | ₩87,397 | ₩86,260 | ₩87,023 | +0.25% | 15.9만 |
|---|
| 2026.01.06 | ₩86,862 | ₩87,049 | ₩85,885 | ₩86,809 | -0.06% | 19만 |
|---|
| 2026.01.05 | ₩88,320 | ₩88,708 | ₩86,374 | ₩86,755 | -1.77% | 10.7만 |
|---|
| 2026.01.02 | ₩86,862 | ₩87,758 | ₩86,200 | ₩86,608 | -0.29% | 37만 |
|---|
| 2025.12.31 | ₩86,648 | ₩86,648 | ₩85,417 | ₩85,698 | -1.10% | 7.6만 |
|---|
| 2025.12.30 | ₩86,595 | ₩87,036 | ₩86,392 | ₩86,528 | -0.08% | 8.3만 |
|---|
| 2025.12.29 | ₩86,327 | ₩87,350 | ₩85,899 | ₩86,648 | +0.37% | 12.4만 |
|---|
| 2025.12.26 | ₩86,982 | ₩87,104 | ₩86,407 | ₩87,103 | +0.14% | 5.2만 |
|---|
| 2025.12.24 | ₩86,554 | ₩86,742 | ₩86,273 | ₩86,728 | +0.20% | 4.6만 |
|---|
| 2025.12.23 | ₩86,073 | ₩86,755 | ₩85,598 | ₩86,755 | +0.79% | 16.3만 |
|---|
| 2025.12.22 | ₩87,197 | ₩87,197 | ₩86,113 | ₩86,661 | -0.61% | 17.3만 |
|---|
| 2025.12.19 | ₩84,481 | ₩86,207 | ₩84,481 | ₩85,926 | +1.71% | 11.7만 |
|---|
| 2025.12.18 | ₩84,240 | ₩84,508 | ₩83,197 | ₩83,451 | -0.94% | 13.5만 |
|---|
| 2025.12.17 | ₩85,310 | ₩85,926 | ₩82,292 | ₩82,421 | -3.39% | 30.3만 |
|---|
| 2025.12.16 | ₩84,748 | ₩85,979 | ₩84,427 | ₩85,270 | +0.62% | 32.7만 |
|---|
| 2025.12.15 | ₩86,902 | ₩86,942 | ₩84,842 | ₩84,949 | -2.25% | 16.8만 |
|---|
| 2025.12.12 | ₩89,337 | ₩89,337 | ₩85,966 | ₩86,287 | -3.41% | 22.8만 |
|---|
| 2025.12.11 | ₩89,872 | ₩90,528 | ₩88,293 | ₩90,447 | +0.64% | 28만 |
|---|
| 2025.12.10 | ₩91,156 | ₩92,091 | ₩90,474 | ₩91,852 | +0.76% | 22.1만 |
|---|
| 2025.12.09 | ₩90,982 | ₩91,377 | ₩90,367 | ₩91,344 | +0.40% | 29만 |
|---|
| 2025.12.08 | ₩91,143 | ₩91,772 | ₩90,407 | ₩91,023 | -0.13% | 10.4만 |
|---|
| 2025.12.05 | ₩90,394 | ₩91,023 | ₩89,832 | ₩90,581 | +0.21% | 12.5만 |
|---|
| 2025.12.04 | ₩89,926 | ₩90,142 | ₩89,176 | ₩89,859 | -0.07% | 23.2만 |
|---|
| 2025.12.03 | ₩89,136 | ₩90,153 | ₩88,026 | ₩89,899 | +0.86% | 50.8만 |
|---|
| 2025.12.02 | ₩89,618 | ₩90,635 | ₩88,842 | ₩89,257 | -0.40% | 17.9만 |
|---|
| 2025.12.01 | ₩88,146 | ₩88,936 | ₩87,497 | ₩88,508 | +0.41% | 12만 |
|---|
| 2025.11.28 | ₩88,641 | ₩89,283 | ₩88,173 | ₩89,283 | +0.72% | 3.4만 |
|---|
| 2025.11.26 | ₩88,079 | ₩88,706 | ₩87,103 | ₩88,267 | +0.21% | 13만 |
|---|
| 2025.11.25 | ₩86,100 | ₩87,103 | ₩83,872 | ₩86,889 | +0.92% | 19.8만 |
|---|
| 2025.11.24 | ₩84,869 | ₩87,170 | ₩84,802 | ₩86,956 | +2.46% | 24.2만 |
|---|
| 2025.11.21 | ₩84,842 | ₩86,367 | ₩81,952 | ₩84,120 | -0.85% | 48만 |
|---|
| 2025.11.20 | ₩91,156 | ₩91,170 | ₩84,601 | ₩84,829 | -6.94% | 64.1만 |
|---|
| 2025.11.19 | ₩87,906 | ₩89,554 | ₩87,477 | ₩88,481 | +0.65% | 15.4만 |
|---|
| 2025.11.18 | ₩88,293 | ₩89,431 | ₩86,728 | ₩87,946 | -0.39% | 29.9만 |
|---|
| 2025.11.17 | ₩89,845 | ₩90,998 | ₩88,426 | ₩89,324 | -0.58% | 12.2만 |
|---|
| 2025.11.14 | ₩88,253 | ₩91,598 | ₩87,558 | ₩90,635 | +2.70% | 29.6만 |
|---|
| 2025.11.13 | ₩92,735 | ₩93,002 | ₩89,596 | ₩90,340 | -2.58% | 12.8만 |
|---|
| 2025.11.12 | ₩94,514 | ₩94,554 | ₩92,921 | ₩93,404 | -1.17% | 12만 |
|---|
| 2025.11.11 | ₩94,073 | ₩94,247 | ₩92,829 | ₩93,404 | -0.71% | 8.1만 |
|---|
| 2025.11.10 | ₩94,902 | ₩95,658 | ₩93,885 | ₩94,889 | -0.01% | 10.5만 |
|---|
| 2025.11.07 | ₩92,320 | ₩93,591 | ₩90,268 | ₩92,815 | +0.54% | 23.8만 |
|---|
| 2025.11.06 | ₩95,063 | ₩95,196 | ₩92,387 | ₩93,377 | -1.77% | 17.5만 |
|---|
| 2025.11.05 | ₩94,220 | ₩95,946 | ₩94,220 | ₩95,156 | +0.99% | 8.5만 |
|---|
| 2025.11.04 | ₩95,825 | ₩96,549 | ₩93,658 | ₩94,407 | -1.48% | 15.4만 |
|---|
| 2025.11.03 | ₩98,875 | ₩99,036 | ₩97,163 | ₩97,738 | -1.15% | 14.2만 |
|---|
| 2025.10.31 | ₩98,461 | ₩98,554 | ₩96,855 | ₩97,885 | -0.58% | 12.9만 |
|---|
| 2025.10.30 | ₩98,046 | ₩98,874 | ₩97,083 | ₩97,109 | -0.96% | 16.1만 |
|---|
| 2025.10.29 | ₩99,009 | ₩99,297 | ₩97,869 | ₩98,862 | -0.15% | 16.5만 |
|---|
| 2025.10.28 | ₩97,431 | ₩98,675 | ₩97,216 | ₩98,193 | +0.78% | 24.1만 |
|---|
| 2025.10.27 | ₩97,136 | ₩97,136 | ₩96,391 | ₩97,123 | -0.01% | 19.3만 |
|---|
| 2025.10.24 | ₩95,504 | ₩96,124 | ₩95,317 | ₩95,638 | +0.14% | 9.5만 |
|---|
| 2025.10.23 | ₩92,307 | ₩94,006 | ₩92,227 | ₩93,992 | +1.83% | 16.8만 |
|---|
| 2025.10.22 | ₩93,551 | ₩93,764 | ₩90,829 | ₩92,173 | -1.47% | 10.5만 |
|---|
| 2025.10.21 | ₩93,752 | ₩94,180 | ₩93,016 | ₩93,671 | -0.09% | 10.4만 |
|---|
| 2025.10.20 | ₩93,832 | ₩94,391 | ₩93,598 | ₩93,812 | -0.02% | 7.4만 |
|---|
| 2025.10.17 | ₩93,190 | ₩93,538 | ₩91,952 | ₩93,243 | +0.06% | 9.3만 |
|---|
| 2025.10.16 | ₩94,782 | ₩95,427 | ₩93,337 | ₩94,126 | -0.69% | 20.7만 |
|---|
| 2025.10.15 | ₩94,193 | ₩94,835 | ₩92,922 | ₩94,099 | -0.10% | 8.3만 |
|---|
| 2025.10.14 | ₩93,337 | ₩94,126 | ₩91,819 | ₩92,762 | -0.62% | 13.8만 |
|---|
| 2025.10.13 | ₩94,327 | ₩94,969 | ₩93,711 | ₩94,889 | +0.60% | 18.6만 |
|---|
| 2025.10.10 | ₩96,320 | ₩96,368 | ₩91,651 | ₩91,812 | -4.68% | 23.2만 |
|---|