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 | ₩135,668 | ₩135,761 | ₩133,875 | ₩135,039 | -0.46% | 16.3만 |
| 2026.10.08 | ₩136,684 | ₩137,299 | ₩132,818 | ₩133,768 | -2.13% | 11.6만 |
| 2026.10.07 | ₩136,885 | ₩138,497 | ₩136,363 | ₩138,329 | +1.06% | 13.9만 |
| 2026.10.06 | ₩139,306 | ₩140,283 | ₩138,704 | ₩139,092 | -0.15% | 12.1만 |
| 2026.10.05 | ₩138,236 | ₩138,597 | ₩137,701 | ₩138,356 | +0.09% | 11.5만 |
| 2026.10.02 | ₩139,186 | ₩139,681 | ₩137,781 | ₩138,303 | -0.63% | 12.6만 |
| 2026.10.01 | ₩135,788 | ₩137,099 | ₩134,062 | ₩136,564 | +0.57% | 16.2만 |
| 2026.09.30 | ₩135,708 | ₩135,714 | ₩134,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,905 |
| -0.59% |
| 33.2만 |
| 2026.09.29 | ₩135,480 | ₩136,189 | ₩134,490 | ₩134,704 | -0.57% | 26.2만 |
|---|
| 2026.09.28 | ₩135,092 | ₩135,092 | ₩132,116 | ₩133,942 | -0.85% | 10.5만 |
|---|
| 2026.09.25 | ₩137,139 | ₩137,607 | ₩135,841 | ₩136,604 | -0.39% | 10.9만 |
|---|
| 2026.09.24 | ₩134,691 | ₩136,644 | ₩134,102 | ₩135,681 | +0.73% | 15.8만 |
|---|
| 2026.09.23 | ₩138,437 | ₩138,437 | ₩136,149 | ₩136,577 | -1.34% | 14.1만 |
|---|
| 2026.09.22 | ₩136,122 | ₩138,878 | ₩136,122 | ₩138,744 | +1.93% | 9.9만 |
|---|
| 2026.09.21 | ₩134,089 | ₩137,122 | ₩133,634 | ₩136,430 | +1.75% | 32만 |
|---|
| 2026.09.18 | ₩130,624 | ₩131,708 | ₩129,380 | ₩131,708 | +0.83% | 10.2만 |
|---|
| 2026.09.17 | ₩128,511 | ₩129,976 | ₩128,324 | ₩129,915 | +1.09% | 17.1만 |
|---|
| 2026.09.16 | ₩125,648 | ₩126,805 | ₩123,809 | ₩124,993 | -0.52% | 11.5만 |
|---|
| 2026.09.15 | ₩124,832 | ₩125,434 | ₩123,802 | ₩124,337 | -0.40% | 10.4만 |
|---|
| 2026.09.14 | ₩122,612 | ₩124,854 | ₩121,903 | ₩123,521 | +0.74% | 13.6만 |
|---|
| 2026.09.11 | ₩129,648 | ₩129,648 | ₩128,484 | ₩128,979 | -0.52% | 9.1만 |
|---|
| 2026.09.10 | ₩128,029 | ₩128,952 | ₩127,307 | ₩127,387 | -0.50% | 12.9만 |
|---|
| 2026.09.09 | ₩130,571 | ₩132,176 | ₩130,464 | ₩131,146 | +0.44% | 9.6만 |
|---|
| 2026.09.08 | ₩131,160 | ₩131,728 | ₩129,889 | ₩130,678 | -0.37% | 14만 |
|---|
| 2026.09.04 | ₩125,782 | ₩128,364 | ₩125,207 | ₩128,364 | +2.05% | 14.5만 |
|---|
| 2026.09.03 | ₩123,093 | ₩124,672 | ₩121,047 | ₩124,204 | +0.90% | 9.2만 |
|---|
| 2026.09.02 | ₩123,093 | ₩123,508 | ₩121,849 | ₩123,321 | +0.18% | 8.6만 |
|---|
| 2026.09.01 | ₩123,990 | ₩124,043 | ₩122,030 | ₩122,960 | -0.83% | 9.5만 |
|---|
| 2026.08.31 | ₩124,979 | ₩126,090 | ₩124,605 | ₩126,090 | +0.89% | 11.1만 |
|---|
| 2026.08.28 | ₩126,785 | ₩127,066 | ₩124,364 | ₩124,846 | -1.53% | 13.1만 |
|---|
| 2026.08.27 | ₩127,949 | ₩128,069 | ₩126,050 | ₩127,655 | -0.23% | 21.4만 |
|---|
| 2026.08.26 | ₩122,478 | ₩124,765 | ₩122,478 | ₩124,565 | +1.70% | 9.8만 |
|---|
| 2026.08.25 | ₩123,762 | ₩125,247 | ₩122,491 | ₩123,414 | -0.28% | 12.2만 |
|---|
| 2026.08.24 | ₩123,294 | ₩123,294 | ₩120,257 | ₩121,635 | -1.35% | 14.3만 |
|---|
| 2026.08.21 | ₩126,919 | ₩126,919 | ₩124,337 | ₩125,300 | -1.28% | 11.9만 |
|---|
| 2026.08.20 | ₩124,592 | ₩125,809 | ₩123,896 | ₩125,153 | +0.45% | 10.8만 |
|---|
| 2026.08.19 | ₩128,752 | ₩128,752 | ₩123,240 | ₩124,632 | -3.20% | 18.2만 |
|---|
| 2026.08.18 | ₩129,528 | ₩130,277 | ₩126,371 | ₩127,133 | -1.85% | 13.2만 |
|---|
| 2026.08.17 | ₩133,982 | ₩135,146 | ₩133,594 | ₩133,714 | -0.20% | 9.9만 |
|---|
| 2026.08.14 | ₩133,634 | ₩133,634 | ₩131,307 | ₩132,765 | -0.65% | 7.9만 |
|---|
| 2026.08.13 | ₩130,665 | ₩137,043 | ₩130,344 | ₩133,113 | +1.87% | 8.9만 |
|---|
| 2026.08.12 | ₩130,731 | ₩131,320 | ₩129,775 | ₩130,865 | +0.10% | 14.5만 |
|---|
| 2026.08.11 | ₩127,106 | ₩127,106 | ₩125,555 | ₩126,759 | -0.27% | 11.1만 |
|---|
| 2026.08.10 | ₩126,438 | ₩128,003 | ₩125,782 | ₩126,076 | -0.29% | 10.2만 |
|---|
| 2026.08.07 | ₩128,284 | ₩128,284 | ₩124,592 | ₩126,692 | -1.24% | 15.2만 |
|---|
| 2026.08.06 | ₩124,297 | ₩128,043 | ₩122,210 | ₩126,123 | +1.47% | 16.8만 |
|---|
| 2026.08.05 | ₩129,394 | ₩130,410 | ₩127,548 | ₩127,829 | -1.21% | 13.8만 |
|---|
| 2026.08.04 | ₩126,090 | ₩129,969 | ₩125,093 | ₩129,340 | +2.58% | 21.2만 |
|---|
| 2026.08.03 | ₩117,408 | ₩122,210 | ₩116,097 | ₩121,823 | +3.76% | 19.3만 |
|---|
| 2026.07.31 | ₩123,240 | ₩124,030 | ₩118,050 | ₩119,254 | -3.23% | 9.5만 |
|---|
| 2026.07.30 | ₩115,188 | ₩118,719 | ₩114,131 | ₩118,679 | +3.03% | 13만 |
|---|
| 2026.07.29 | ₩114,345 | ₩114,760 | ₩109,476 | ₩109,797 | -3.98% | 35.2만 |
|---|
| 2026.07.28 | ₩115,522 | ₩115,535 | ₩111,268 | ₩114,432 | -0.94% | 33.2만 |
|---|
| 2026.07.27 | ₩123,401 | ₩123,628 | ₩117,167 | ₩119,482 | -3.18% | 24.4만 |
|---|
| 2026.07.24 | ₩125,515 | ₩125,849 | ₩121,007 | ₩121,528 | -3.18% | 13만 |
|---|
| 2026.07.23 | ₩126,638 | ₩128,156 | ₩125,160 | ₩126,812 | +0.14% | 15.2만 |
|---|
| 2026.07.22 | ₩125,260 | ₩128,698 | ₩125,073 | ₩127,615 | +1.88% | 13.5만 |
|---|
| 2026.07.21 | ₩125,595 | ₩127,615 | ₩124,613 | ₩127,615 | +1.61% | 17.1만 |
|---|
| 2026.07.20 | ₩123,053 | ₩124,979 | ₩121,093 | ₩121,475 | -1.28% | 22.6만 |
|---|
| 2026.07.17 | ₩117,194 | ₩123,227 | ₩115,790 | ₩120,739 | +3.02% | 24.5만 |
|---|
| 2026.07.16 | ₩124,030 | ₩124,230 | ₩120,512 | ₩121,087 | -2.37% | 22.9만 |
|---|
| 2026.07.15 | ₩132,698 | ₩132,698 | ₩124,505 | ₩127,320 | -4.05% | 23.4만 |
|---|
| 2026.07.14 | ₩132,096 | ₩132,096 | ₩129,541 | ₩131,200 | -0.68% | 20.5만 |
|---|
| 2026.07.13 | ₩130,022 | ₩130,103 | ₩127,077 | ₩127,735 | -1.76% | 20.4만 |
|---|
| 2026.07.10 | ₩133,714 | ₩135,260 | ₩133,113 | ₩134,357 | +0.48% | 23.1만 |
|---|
| 2026.07.09 | ₩134,945 | ₩137,326 | ₩134,343 | ₩135,641 | +0.52% | 20.6만 |
|---|
| 2026.07.08 | ₩126,585 | ₩130,678 | ₩126,585 | ₩130,410 | +3.02% | 13.4만 |
|---|
| 2026.07.07 | ₩129,153 | ₩129,153 | ₩124,899 | ₩128,150 | -0.78% | 13.7만 |
|---|
| 2026.07.06 | ₩132,591 | ₩136,176 | ₩132,069 | ₩133,848 | +0.95% | 15.5만 |
|---|
| 2026.07.02 | ₩135,320 | ₩136,564 | ₩127,253 | ₩129,247 | -4.49% | 25만 |
|---|
| 2026.07.01 | ₩138,249 | ₩138,584 | ₩135,908 | ₩135,922 | -1.68% | 14.7만 |
|---|
| 2026.06.30 | ₩138,998 | ₩143,270 | ₩138,998 | ₩142,730 | +2.69% | 20.2만 |
|---|
| 2026.06.29 | ₩136,122 | ₩138,677 | ₩130,798 | ₩138,677 | +1.88% | 20.1만 |
|---|
| 2026.06.26 | ₩136,778 | ₩138,102 | ₩135,052 | ₩135,494 | -0.94% | 21.5만 |
|---|
| 2026.06.25 | ₩144,617 | ₩144,737 | ₩137,520 | ₩141,807 | -1.94% | 18.1만 |
|---|
| 2026.06.24 | ₩139,453 | ₩139,453 | ₩134,116 | ₩136,978 | -1.77% | 18.7만 |
|---|
| 2026.06.23 | ₩138,102 | ₩141,246 | ₩137,420 | ₩138,316 | +0.15% | 21만 |
|---|
| 2026.06.22 | ₩149,004 | ₩149,673 | ₩146,998 | ₩148,710 | -0.20% | 20.3만 |
|---|
| 2026.06.18 | ₩144,804 | ₩146,764 | ₩144,255 | ₩146,178 | +0.95% | 18.6만 |
|---|
| 2026.06.17 | ₩140,711 | ₩143,766 | ₩139,252 | ₩139,975 | -0.52% | 16.7만 |
|---|
| 2026.06.16 | ₩141,995 | ₩143,346 | ₩137,447 | ₩137,848 | -2.92% | 21.1만 |
|---|
| 2026.06.15 | ₩140,563 | ₩141,955 | ₩139,440 | ₩141,941 | +0.98% | 28만 |
|---|
| 2026.06.12 | ₩132,644 | ₩135,948 | ₩131,828 | ₩135,253 | +1.97% | 15.4만 |
|---|
| 2026.06.11 | ₩126,692 | ₩133,353 | ₩126,578 | ₩133,273 | +5.19% | 23.4만 |
|---|
| 2026.06.10 | ₩127,521 | ₩130,364 | ₩124,779 | ₩125,434 | -1.64% | 25.1만 |
|---|
| 2026.06.09 | ₩135,052 | ₩135,173 | ₩123,067 | ₩129,808 | -3.88% | 31.8만 |
|---|
| 2026.06.08 | ₩133,193 | ₩134,390 | ₩130,932 | ₩132,684 | -0.38% | 21.6만 |
|---|
| 2026.06.05 | ₩136,390 | ₩136,390 | ₩127,835 | ₩128,618 | -5.70% | 34.1만 |
|---|
| 2026.06.04 | ₩138,022 | ₩142,463 | ₩136,376 | ₩141,353 | +2.41% | 23.9만 |
|---|
| 2026.06.03 | ₩147,252 | ₩154,609 | ₩142,891 | ₩145,620 | -1.11% | 23.9만 |
|---|
| 2026.06.02 | ₩144,041 | ₩145,820 | ₩143,399 | ₩145,713 | +1.16% | 22.2만 |
|---|
| 2026.06.01 | ₩137,754 | ₩143,225 | ₩137,406 | ₩142,730 | +3.61% | 40.7만 |
|---|
| 2026.05.29 | ₩135,186 | ₩137,273 | ₩134,517 | ₩137,059 | +1.39% | 23.3만 |
|---|
| 2026.05.28 | ₩131,414 | ₩134,430 | ₩130,150 | ₩133,514 | +1.60% | 15만 |
|---|
| 2026.05.27 | ₩132,765 | ₩132,765 | ₩128,571 | ₩130,437 | -1.75% | 21만 |
|---|
| 2026.05.26 | ₩129,822 | ₩132,176 | ₩129,577 | ₩131,976 | +1.66% | 12.9만 |
|---|
| 2026.05.22 | ₩125,528 | ₩127,468 | ₩125,274 | ₩126,451 | +0.74% | 13.5만 |
|---|
| 2026.05.21 | ₩121,568 | ₩124,712 | ₩121,568 | ₩124,712 | +2.59% | 15.1만 |
|---|
| 2026.05.20 | ₩119,348 | ₩121,823 | ₩119,201 | ₩121,555 | +1.85% | 15.4만 |
|---|
| 2026.05.19 | ₩116,405 | ₩118,944 | ₩114,492 | ₩117,809 | +1.21% | 17.2만 |
|---|
| 2026.05.18 | ₩122,358 | ₩122,358 | ₩116,846 | ₩120,097 | -1.85% | 12.8만 |
|---|
| 2026.05.15 | ₩120,779 | ₩121,883 | ₩119,234 | ₩120,645 | -0.11% | 41.7만 |
|---|
| 2026.05.14 | ₩121,555 | ₩124,324 | ₩121,555 | ₩124,150 | +2.13% | 12.5만 |
|---|
| 2026.05.13 | ₩120,498 | ₩121,461 | ₩118,251 | ₩120,900 | +0.33% | 13.8만 |
|---|
| 2026.05.12 | ₩120,284 | ₩120,766 | ₩116,064 | ₩119,294 | -0.82% | 19.3만 |
|---|
| 2026.05.11 | ₩120,097 | ₩121,889 | ₩119,896 | ₩121,889 | +1.49% | 13.7만 |
|---|
| 2026.05.08 | ₩116,445 | ₩120,057 | ₩116,365 | ₩120,057 | +3.10% | 10.2만 |
|---|
| 2026.05.07 | ₩117,114 | ₩117,716 | ₩114,532 | ₩115,602 | -1.29% | 17.5만 |
|---|
| 2026.05.06 | ₩115,335 | ₩116,833 | ₩113,636 | ₩116,833 | +1.30% | 15만 |
|---|
| 2026.05.05 | ₩112,432 | ₩113,735 | ₩112,191 | ₩113,368 | +0.83% | 16.2만 |
|---|
| 2026.05.04 | ₩111,175 | ₩111,402 | ₩109,643 | ₩110,339 | -0.75% | 7만 |
|---|
| 2026.05.01 | ₩108,740 | ₩111,068 | ₩108,687 | ₩110,827 | +1.92% | 16.2만 |
|---|
| 2026.04.30 | ₩108,111 | ₩108,794 | ₩106,252 | ₩108,794 | +0.63% | 11.8만 |
|---|
| 2026.04.29 | ₩105,944 | ₩107,041 | ₩105,329 | ₩107,041 | +1.04% | 8.6만 |
|---|
| 2026.04.28 | ₩104,072 | ₩105,262 | ₩103,282 | ₩104,673 | +0.58% | 9.5만 |
|---|
| 2026.04.27 | ₩107,817 | ₩107,817 | ₩106,158 | ₩107,697 | -0.11% | 6만 |
|---|
| 2026.04.24 | ₩107,563 | ₩108,258 | ₩105,931 | ₩108,258 | +0.65% | 9.9만 |
|---|
| 2026.04.23 | ₩104,352 | ₩105,650 | ₩102,806 | ₩104,326 | -0.03% | 12.3만 |
|---|
| 2026.04.22 | ₩103,911 | ₩105,115 | ₩102,975 | ₩105,115 | +1.16% | 12.3만 |
|---|
| 2026.04.21 | ₩101,824 | ₩103,098 | ₩101,784 | ₩102,694 | +0.85% | 9.6만 |
|---|
| 2026.04.20 | ₩100,941 | ₩101,396 | ₩100,013 | ₩101,396 | +0.45% | 8.6만 |
|---|
| 2026.04.17 | ₩100,647 | ₩100,941 | ₩100,005 | ₩100,928 | +0.28% | 11.4만 |
|---|
| 2026.04.16 | ₩97,664 | ₩99,189 | ₩96,674 | ₩99,189 | +1.56% | 8.5만 |
|---|
| 2026.04.15 | ₩96,326 | ₩97,142 | ₩95,564 | ₩97,142 | +0.85% | 7.1만 |
|---|
| 2026.04.14 | ₩95,484 | ₩95,992 | ₩94,587 | ₩95,992 | +0.53% | 8.6만 |
|---|
| 2026.04.13 | ₩91,230 | ₩94,387 | ₩91,230 | ₩94,199 | +3.26% | 13.6만 |
|---|
| 2026.04.10 | ₩91,497 | ₩92,099 | ₩90,976 | ₩91,524 | +0.03% | 5.9만 |
|---|
| 2026.04.09 | ₩91,203 | ₩91,323 | ₩90,053 | ₩90,828 | -0.41% | 10.3만 |
|---|
| 2026.04.08 | ₩91,484 | ₩91,818 | ₩89,919 | ₩91,230 | -0.28% | 12.6만 |
|---|
| 2026.04.07 | ₩86,106 | ₩88,287 | ₩85,056 | ₩87,658 | +1.80% | 6.6만 |
|---|
| 2026.04.06 | ₩86,374 | ₩86,535 | ₩85,558 | ₩86,374 | 0.00% | 8.3만 |
|---|
| 2026.04.02 | ₩82,909 | ₩85,886 | ₩82,615 | ₩85,872 | +3.57% | 13.9만 |
|---|
| 2026.04.01 | ₩84,301 | ₩85,598 | ₩84,301 | ₩84,956 | +0.78% | 7.6만 |
|---|
| 2026.03.31 | ₩80,622 | ₩83,257 | ₩80,488 | ₩83,257 | +3.27% | 12만 |
|---|
| 2026.03.30 | ₩82,200 | ₩82,435 | ₩78,682 | ₩79,512 | -3.27% | 10.3만 |
|---|
| 2026.03.27 | ₩82,307 | ₩82,307 | ₩80,993 | ₩81,264 | -1.27% | 6.2만 |
|---|
| 2026.03.26 | ₩85,397 | ₩85,879 | ₩83,364 | ₩83,364 | -2.38% | 7.8만 |
|---|
| 2026.03.25 | ₩86,106 | ₩86,949 | ₩85,812 | ₩86,535 | +0.50% | 6.7만 |
|---|
| 2026.03.24 | ₩84,608 | ₩85,023 | ₩83,538 | ₩84,729 | +0.14% | 6.3만 |
|---|
| 2026.03.23 | ₩85,050 | ₩86,307 | ₩84,488 | ₩85,277 | +0.27% | 16.1만 |
|---|
| 2026.03.20 | ₩85,799 | ₩85,799 | ₩82,883 | ₩83,444 | -2.74% | 8.8만 |
|---|
| 2026.03.19 | ₩84,020 | ₩86,454 | ₩83,719 | ₩86,006 | +2.36% | 15.5만 |
|---|
| 2026.03.18 | ₩85,464 | ₩87,246 | ₩84,929 | ₩85,050 | -0.49% | 8.9만 |
|---|
| 2026.03.17 | ₩85,759 | ₩86,026 | ₩85,170 | ₩85,692 | -0.08% | 6.3만 |
|---|
| 2026.03.16 | ₩85,371 | ₩86,040 | ₩85,050 | ₩85,371 | 0.00% | 7.3만 |
|---|
| 2026.03.13 | ₩85,357 | ₩86,187 | ₩83,846 | ₩84,327 | -1.21% | 8.6만 |
|---|
| 2026.03.12 | ₩85,612 | ₩86,173 | ₩84,635 | ₩84,729 | -1.03% | 15.3만 |
|---|
| 2026.03.11 | ₩86,521 | ₩87,324 | ₩85,919 | ₩86,508 | -0.02% | 10.2만 |
|---|
| 2026.03.10 | ₩85,665 | ₩86,722 | ₩85,257 | ₩85,612 | -0.06% | 9.2만 |
|---|
| 2026.03.09 | ₩82,348 | ₩85,451 | ₩82,134 | ₩85,344 | +3.64% | 16.3만 |
|---|
| 2026.03.06 | ₩83,779 | ₩85,304 | ₩83,164 | ₩83,538 | -0.29% | 11.3만 |
|---|
| 2026.03.05 | ₩84,314 | ₩85,811 | ₩83,391 | ₩85,117 | +0.95% | 18.1만 |
|---|
| 2026.03.04 | ₩83,204 | ₩84,969 | ₩83,070 | ₩84,715 | +1.82% | 15만 |
|---|
| 2026.03.03 | ₩81,866 | ₩83,070 | ₩80,675 | ₩82,602 | +0.90% | 22.5만 |
|---|
| 2026.03.02 | ₩82,776 | ₩84,675 | ₩82,776 | ₩84,648 | +2.26% | 23.7만 |
|---|
| 2026.02.27 | ₩83,230 | ₩84,401 | ₩83,230 | ₩84,394 | +1.40% | 8만 |
|---|
| 2026.02.26 | ₩86,147 | ₩86,147 | ₩83,672 | ₩85,197 | -1.10% | 8.7만 |
|---|
| 2026.02.25 | ₩85,518 | ₩86,642 | ₩85,290 | ₩86,294 | +0.91% | 7.5만 |
|---|
| 2026.02.24 | ₩83,980 | ₩85,070 | ₩83,083 | ₩84,809 | +0.99% | 8.1만 |
|---|
| 2026.02.23 | ₩85,143 | ₩85,197 | ₩83,057 | ₩83,766 | -1.62% | 7.9만 |
|---|
| 2026.02.20 | ₩85,785 | ₩87,130 | ₩85,397 | ₩85,505 | -0.33% | 8.8만 |
|---|
| 2026.02.19 | ₩86,240 | ₩86,508 | ₩85,558 | ₩86,508 | +0.31% | 6.5만 |
|---|
| 2026.02.18 | ₩86,133 | ₩87,284 | ₩85,451 | ₩86,508 | +0.43% | 6.5만 |
|---|
| 2026.02.17 | ₩86,147 | ₩87,016 | ₩84,889 | ₩86,601 | +0.53% | 8.9만 |
|---|
| 2026.02.13 | ₩86,066 | ₩87,832 | ₩85,277 | ₩87,096 | +1.20% | 14.4만 |
|---|
| 2026.02.12 | ₩88,661 | ₩89,096 | ₩85,886 | ₩86,106 | -2.88% | 15.7만 |
|---|
| 2026.02.11 | ₩89,611 | ₩89,611 | ₩86,949 | ₩88,514 | -1.22% | 21만 |
|---|
| 2026.02.10 | ₩89,250 | ₩89,598 | ₩88,207 | ₩88,394 | -0.96% | 14.9만 |
|---|
| 2026.02.09 | ₩85,866 | ₩89,197 | ₩85,652 | ₩88,742 | +3.35% | 8.7만 |
|---|
| 2026.02.06 | ₩83,284 | ₩86,300 | ₩83,043 | ₩86,173 | +3.47% | 14.3만 |
|---|
| 2026.02.05 | ₩82,655 | ₩83,699 | ₩81,037 | ₩81,344 | -1.59% | 14.4만 |
|---|
| 2026.02.04 | ₩85,317 | ₩85,317 | ₩81,685 | ₩83,070 | -2.63% | 23.3만 |
|---|
| 2026.02.03 | ₩88,019 | ₩88,367 | ₩84,515 | ₩86,120 | -2.16% | 12.2만 |
|---|
| 2026.02.02 | ₩86,160 | ₩88,394 | ₩86,160 | ₩87,217 | +1.23% | 10.5만 |
|---|
| 2026.01.30 | ₩87,805 | ₩88,528 | ₩86,147 | ₩86,575 | -1.40% | 7.4만 |
|---|
| 2026.01.29 | ₩89,250 | ₩89,357 | ₩86,334 | ₩88,648 | -0.67% | 10.2만 |
|---|
| 2026.01.28 | ₩89,732 | ₩90,507 | ₩89,317 | ₩89,718 | -0.01% | 18.6만 |
|---|
| 2026.01.27 | ₩88,675 | ₩88,969 | ₩87,819 | ₩88,621 | -0.06% | 11.9만 |
|---|
| 2026.01.26 | ₩87,337 | ₩88,215 | ₩87,096 | ₩87,886 | +0.63% | 7.7만 |
|---|
| 2026.01.23 | ₩87,471 | ₩87,685 | ₩83,886 | ₩87,083 | -0.44% | 29.5만 |
|---|
| 2026.01.22 | ₩88,675 | ₩89,190 | ₩87,698 | ₩88,394 | -0.32% | 17.2만 |
|---|
| 2026.01.21 | ₩86,280 | ₩87,738 | ₩85,919 | ₩87,243 | +1.12% | 24.2만 |
|---|
| 2026.01.20 | ₩85,986 | ₩87,270 | ₩85,344 | ₩85,531 | -0.53% | 24.9만 |
|---|
| 2026.01.16 | ₩88,153 | ₩88,153 | ₩86,949 | ₩87,565 | -0.67% | 21.1만 |
|---|
| 2026.01.15 | ₩88,140 | ₩88,620 | ₩87,190 | ₩87,337 | -0.91% | 17만 |
|---|
| 2026.01.14 | ₩87,618 | ₩87,698 | ₩85,986 | ₩86,749 | -0.99% | 15.4만 |
|---|
| 2026.01.13 | ₩87,364 | ₩88,504 | ₩87,324 | ₩88,153 | +0.90% | 11만 |
|---|
| 2026.01.12 | ₩85,290 | ₩87,257 | ₩85,290 | ₩87,110 | +2.13% | 6.9만 |
|---|
| 2026.01.09 | ₩85,290 | ₩86,548 | ₩84,876 | ₩86,240 | +1.11% | 11.6만 |
|---|
| 2026.01.08 | ₩86,615 | ₩86,615 | ₩84,457 | ₩84,862 | -2.02% | 11.4만 |
|---|
| 2026.01.07 | ₩86,802 | ₩87,391 | ₩86,254 | ₩87,016 | +0.25% | 15.9만 |
|---|
| 2026.01.06 | ₩86,856 | ₩87,043 | ₩85,879 | ₩86,802 | -0.06% | 19만 |
|---|
| 2026.01.05 | ₩88,314 | ₩88,702 | ₩86,367 | ₩86,749 | -1.77% | 10.7만 |
|---|
| 2026.01.02 | ₩86,856 | ₩87,752 | ₩86,193 | ₩86,601 | -0.29% | 37만 |
|---|
| 2025.12.31 | ₩86,642 | ₩86,642 | ₩85,411 | ₩85,692 | -1.10% | 7.6만 |
|---|
| 2025.12.30 | ₩86,588 | ₩87,029 | ₩86,386 | ₩86,521 | -0.08% | 8.3만 |
|---|
| 2025.12.29 | ₩86,320 | ₩87,344 | ₩85,892 | ₩86,642 | +0.37% | 12.4만 |
|---|
| 2025.12.26 | ₩86,976 | ₩87,098 | ₩86,401 | ₩87,096 | +0.14% | 5.2만 |
|---|
| 2025.12.24 | ₩86,548 | ₩86,735 | ₩86,267 | ₩86,722 | +0.20% | 4.6만 |
|---|
| 2025.12.23 | ₩86,066 | ₩86,749 | ₩85,591 | ₩86,749 | +0.79% | 16.3만 |
|---|
| 2025.12.22 | ₩87,190 | ₩87,190 | ₩86,106 | ₩86,655 | -0.61% | 17.3만 |
|---|
| 2025.12.19 | ₩84,474 | ₩86,200 | ₩84,474 | ₩85,919 | +1.71% | 11.7만 |
|---|
| 2025.12.18 | ₩84,234 | ₩84,501 | ₩83,190 | ₩83,444 | -0.94% | 13.5만 |
|---|
| 2025.12.17 | ₩85,304 | ₩85,919 | ₩82,286 | ₩82,414 | -3.39% | 30.3만 |
|---|
| 2025.12.16 | ₩84,742 | ₩85,973 | ₩84,421 | ₩85,264 | +0.62% | 32.7만 |
|---|
| 2025.12.15 | ₩86,896 | ₩86,936 | ₩84,836 | ₩84,943 | -2.25% | 16.8만 |
|---|
| 2025.12.12 | ₩89,330 | ₩89,330 | ₩85,959 | ₩86,280 | -3.41% | 22.8만 |
|---|
| 2025.12.11 | ₩89,865 | ₩90,521 | ₩88,287 | ₩90,441 | +0.64% | 28만 |
|---|
| 2025.12.10 | ₩91,150 | ₩92,085 | ₩90,467 | ₩91,845 | +0.76% | 22.1만 |
|---|
| 2025.12.09 | ₩90,976 | ₩91,370 | ₩90,360 | ₩91,337 | +0.40% | 29만 |
|---|
| 2025.12.08 | ₩91,136 | ₩91,765 | ₩90,400 | ₩91,016 | -0.13% | 10.4만 |
|---|
| 2025.12.05 | ₩90,387 | ₩91,016 | ₩89,825 | ₩90,574 | +0.21% | 12.5만 |
|---|
| 2025.12.04 | ₩89,919 | ₩90,136 | ₩89,170 | ₩89,852 | -0.07% | 23.2만 |
|---|
| 2025.12.03 | ₩89,130 | ₩90,146 | ₩88,019 | ₩89,892 | +0.86% | 50.8만 |
|---|
| 2025.12.02 | ₩89,611 | ₩90,628 | ₩88,835 | ₩89,250 | -0.40% | 17.9만 |
|---|
| 2025.12.01 | ₩88,140 | ₩88,929 | ₩87,491 | ₩88,501 | +0.41% | 12만 |
|---|
| 2025.11.28 | ₩88,635 | ₩89,277 | ₩88,166 | ₩89,277 | +0.72% | 3.4만 |
|---|
| 2025.11.26 | ₩88,073 | ₩88,699 | ₩87,096 | ₩88,260 | +0.21% | 13만 |
|---|
| 2025.11.25 | ₩86,093 | ₩87,096 | ₩83,866 | ₩86,882 | +0.92% | 19.8만 |
|---|
| 2025.11.24 | ₩84,862 | ₩87,163 | ₩84,796 | ₩86,949 | +2.46% | 24.2만 |
|---|
| 2025.11.21 | ₩84,836 | ₩86,361 | ₩81,946 | ₩84,113 | -0.85% | 48만 |
|---|
| 2025.11.20 | ₩91,150 | ₩91,163 | ₩84,595 | ₩84,822 | -6.94% | 64.1만 |
|---|
| 2025.11.19 | ₩87,899 | ₩89,547 | ₩87,471 | ₩88,474 | +0.65% | 15.4만 |
|---|
| 2025.11.18 | ₩88,287 | ₩89,424 | ₩86,722 | ₩87,939 | -0.39% | 29.9만 |
|---|
| 2025.11.17 | ₩89,839 | ₩90,992 | ₩88,419 | ₩89,317 | -0.58% | 12.2만 |
|---|
| 2025.11.14 | ₩88,247 | ₩91,591 | ₩87,551 | ₩90,628 | +2.70% | 29.6만 |
|---|
| 2025.11.13 | ₩92,728 | ₩92,996 | ₩89,590 | ₩90,334 | -2.58% | 12.8만 |
|---|
| 2025.11.12 | ₩94,507 | ₩94,547 | ₩92,914 | ₩93,397 | -1.17% | 12만 |
|---|
| 2025.11.11 | ₩94,066 | ₩94,240 | ₩92,822 | ₩93,397 | -0.71% | 8.1만 |
|---|
| 2025.11.10 | ₩94,895 | ₩95,651 | ₩93,878 | ₩94,882 | -0.01% | 10.5만 |
|---|
| 2025.11.07 | ₩92,313 | ₩93,584 | ₩90,261 | ₩92,808 | +0.54% | 23.8만 |
|---|
| 2025.11.06 | ₩95,056 | ₩95,189 | ₩92,380 | ₩93,370 | -1.77% | 17.5만 |
|---|
| 2025.11.05 | ₩94,213 | ₩95,938 | ₩94,213 | ₩95,149 | +0.99% | 8.5만 |
|---|
| 2025.11.04 | ₩95,818 | ₩96,542 | ₩93,651 | ₩94,400 | -1.48% | 15.4만 |
|---|
| 2025.11.03 | ₩98,868 | ₩99,028 | ₩97,156 | ₩97,731 | -1.15% | 14.2만 |
|---|
| 2025.10.31 | ₩98,453 | ₩98,547 | ₩96,848 | ₩97,878 | -0.58% | 12.9만 |
|---|
| 2025.10.30 | ₩98,039 | ₩98,867 | ₩97,075 | ₩97,102 | -0.96% | 16.1만 |
|---|
| 2025.10.29 | ₩99,002 | ₩99,289 | ₩97,862 | ₩98,855 | -0.15% | 16.5만 |
|---|
| 2025.10.28 | ₩97,423 | ₩98,667 | ₩97,209 | ₩98,186 | +0.78% | 24.1만 |
|---|
| 2025.10.27 | ₩97,129 | ₩97,129 | ₩96,384 | ₩97,116 | -0.01% | 19.3만 |
|---|
| 2025.10.24 | ₩95,497 | ₩96,116 | ₩95,310 | ₩95,631 | +0.14% | 9.5만 |
|---|
| 2025.10.23 | ₩92,300 | ₩93,999 | ₩92,220 | ₩93,985 | +1.83% | 16.8만 |
|---|
| 2025.10.22 | ₩93,544 | ₩93,757 | ₩90,822 | ₩92,166 | -1.47% | 10.5만 |
|---|
| 2025.10.21 | ₩93,745 | ₩94,173 | ₩93,009 | ₩93,664 | -0.09% | 10.4만 |
|---|
| 2025.10.20 | ₩93,825 | ₩94,384 | ₩93,591 | ₩93,805 | -0.02% | 7.4만 |
|---|
| 2025.10.17 | ₩93,183 | ₩93,531 | ₩91,945 | ₩93,236 | +0.06% | 9.3만 |
|---|
| 2025.10.16 | ₩94,775 | ₩95,419 | ₩93,330 | ₩94,119 | -0.69% | 20.7만 |
|---|
| 2025.10.15 | ₩94,186 | ₩94,828 | ₩92,915 | ₩94,092 | -0.10% | 8.3만 |
|---|
| 2025.10.14 | ₩93,330 | ₩94,119 | ₩91,812 | ₩92,755 | -0.62% | 13.8만 |
|---|
| 2025.10.13 | ₩94,320 | ₩94,962 | ₩93,704 | ₩94,882 | +0.60% | 18.6만 |
|---|
| 2025.10.10 | ₩96,313 | ₩96,361 | ₩91,644 | ₩91,805 | -4.68% | 23.2만 |
|---|