시장 데이터를 불러오는 중
전체 종목
Pacer American Energy Infrastructure ETF 과거 주가
Pacer American Energy Infrastructure ETF · USAI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer American Energy Infrastructure ETF · USAI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,580 | ₩60,580 | ₩60,066 | ₩60,160 | -0.69% | 2만 |
| 2026.10.08 | ₩60,436 | ₩60,564 | ₩60,320 | ₩60,400 | -0.06% | 1.2만 |
| 2026.10.07 | ₩59,533 | ₩60,013 | ₩59,413 | ₩59,638 | +0.18% | 1.7만 |
| 2026.10.06 | ₩59,853 | ₩60,620 | ₩59,813 | ₩60,586 | +1.23% | 4.4천 |
| 2026.10.05 | ₩58,886 | ₩60,120 | ₩58,886 | ₩59,738 | +1.45% | 9.5천 |
| 2026.10.02 | ₩58,873 | ₩59,133 | ₩58,733 | ₩59,022 | +0.25% | 3.2만 |
| 2026.10.01 | ₩57,866 | ₩58,613 | ₩57,826 | ₩58,558 | +1.20% | 8천 |
| 2026.09.30 | ₩58,453 | ₩58,453 | ₩57,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,839 |
| -1.05% |
| 8.2천 |
| 2026.09.29 | ₩58,639 | ₩58,639 | ₩57,872 | ₩58,095 | -0.93% | 3.6천 |
|---|
| 2026.09.28 | ₩59,173 | ₩59,173 | ₩58,753 | ₩58,853 | -0.54% | 1.1만 |
|---|
| 2026.09.25 | ₩59,426 | ₩59,426 | ₩58,706 | ₩58,973 | -0.76% | 7.3천 |
|---|
| 2026.09.24 | ₩60,293 | ₩60,386 | ₩59,906 | ₩59,957 | -0.56% | 3.5만 |
|---|
| 2026.09.23 | ₩61,060 | ₩61,120 | ₩60,306 | ₩60,360 | -1.15% | 1.3만 |
|---|
| 2026.09.22 | ₩60,813 | ₩61,387 | ₩60,280 | ₩60,326 | -0.80% | 6.5천 |
|---|
| 2026.09.21 | ₩61,060 | ₩61,313 | ₩60,788 | ₩61,065 | +0.01% | 7.6천 |
|---|
| 2026.09.18 | ₩61,467 | ₩61,880 | ₩61,467 | ₩61,507 | +0.07% | 9.9천 |
|---|
| 2026.09.17 | ₩61,267 | ₩61,719 | ₩61,173 | ₩61,495 | +0.37% | 9.3천 |
|---|
| 2026.09.16 | ₩62,133 | ₩62,133 | ₩60,906 | ₩61,268 | -1.39% | 9.7천 |
|---|
| 2026.09.15 | ₩62,493 | ₩62,493 | ₩62,133 | ₩62,147 | -0.55% | 5.6천 |
|---|
| 2026.09.14 | ₩63,480 | ₩63,480 | ₩62,387 | ₩62,413 | -1.68% | 8.8천 |
|---|
| 2026.09.11 | ₩63,674 | ₩63,674 | ₩63,127 | ₩63,186 | -0.77% | 5.4천 |
|---|
| 2026.09.10 | ₩64,254 | ₩64,254 | ₩63,327 | ₩63,516 | -1.15% | 6.4천 |
|---|
| 2026.09.09 | ₩64,132 | ₩64,132 | ₩63,787 | ₩63,948 | -0.29% | 5.6천 |
|---|
| 2026.09.08 | ₩63,560 | ₩64,107 | ₩63,520 | ₩64,078 | +0.81% | 3.3만 |
|---|
| 2026.09.04 | ₩63,374 | ₩63,787 | ₩63,294 | ₩63,774 | +0.63% | 1.3만 |
|---|
| 2026.09.03 | ₩64,280 | ₩64,567 | ₩64,054 | ₩64,054 | -0.35% | 9천 |
|---|
| 2026.09.02 | ₩64,454 | ₩64,494 | ₩63,707 | ₩64,187 | -0.41% | 1.9만 |
|---|
| 2026.09.01 | ₩64,561 | ₩64,827 | ₩63,960 | ₩64,627 | +0.10% | 1.4만 |
|---|
| 2026.08.31 | ₩63,547 | ₩63,928 | ₩63,340 | ₩63,852 | +0.48% | 2.3만 |
|---|
| 2026.08.28 | ₩63,367 | ₩63,367 | ₩63,007 | ₩63,130 | -0.37% | 5.6만 |
|---|
| 2026.08.27 | ₩63,467 | ₩63,640 | ₩62,640 | ₩63,458 | -0.01% | 1.2만 |
|---|
| 2026.08.26 | ₩62,653 | ₩63,960 | ₩62,287 | ₩63,894 | +1.98% | 8.4천 |
|---|
| 2026.08.25 | ₩62,707 | ₩62,907 | ₩62,487 | ₩62,584 | -0.20% | 1.3만 |
|---|
| 2026.08.24 | ₩62,540 | ₩62,924 | ₩62,540 | ₩62,924 | +0.61% | 2.2천 |
|---|
| 2026.08.21 | ₩63,347 | ₩63,347 | ₩62,667 | ₩62,855 | -0.78% | 3.7천 |
|---|
| 2026.08.20 | ₩63,680 | ₩63,814 | ₩62,800 | ₩63,275 | -0.64% | 1.5만 |
|---|
| 2026.08.19 | ₩63,974 | ₩63,974 | ₩62,747 | ₩62,884 | -1.70% | 3.9천 |
|---|
| 2026.08.18 | ₩63,187 | ₩63,855 | ₩63,187 | ₩63,694 | +0.80% | 32.3만 |
|---|
| 2026.08.17 | ₩62,884 | ₩62,884 | ₩62,440 | ₩62,636 | -0.39% | 4.4천 |
|---|
| 2026.08.14 | ₩62,680 | ₩63,347 | ₩62,680 | ₩63,282 | +0.96% | 7.3천 |
|---|
| 2026.08.13 | ₩62,307 | ₩62,540 | ₩62,047 | ₩62,193 | -0.18% | 1.2만 |
|---|
| 2026.08.12 | ₩62,100 | ₩62,573 | ₩62,100 | ₩62,429 | +0.53% | 4.8천 |
|---|
| 2026.08.11 | ₩62,436 | ₩62,436 | ₩61,867 | ₩62,032 | -0.65% | 8.5천 |
|---|
| 2026.08.10 | ₩61,507 | ₩62,133 | ₩61,357 | ₩62,089 | +0.95% | 5.3천 |
|---|
| 2026.08.07 | ₩61,093 | ₩61,433 | ₩60,570 | ₩60,570 | -0.86% | 5천 |
|---|
| 2026.08.06 | ₩61,267 | ₩61,440 | ₩60,946 | ₩61,284 | +0.03% | 4.9천 |
|---|
| 2026.08.05 | ₩60,800 | ₩60,900 | ₩60,226 | ₩60,285 | -0.85% | 1.2만 |
|---|
| 2026.08.04 | ₩61,413 | ₩61,807 | ₩60,877 | ₩61,415 | +0.00% | 7.5천 |
|---|
| 2026.08.03 | ₩61,827 | ₩61,853 | ₩61,460 | ₩61,631 | -0.32% | 1.4만 |
|---|
| 2026.07.31 | ₩61,733 | ₩62,212 | ₩61,733 | ₩62,131 | +0.64% | 1만 |
|---|
| 2026.07.30 | ₩61,507 | ₩61,827 | ₩61,317 | ₩61,733 | +0.37% | 8.2천 |
|---|
| 2026.07.29 | ₩62,067 | ₩62,067 | ₩61,480 | ₩61,620 | -0.72% | 6.1천 |
|---|
| 2026.07.28 | ₩60,680 | ₩60,980 | ₩60,680 | ₩60,945 | +0.44% | 1.9천 |
|---|
| 2026.07.27 | ₩62,987 | ₩62,987 | ₩61,186 | ₩61,194 | -2.85% | 1.9만 |
|---|
| 2026.07.24 | ₩64,160 | ₩64,613 | ₩63,470 | ₩63,470 | -1.08% | 9.3천 |
|---|
| 2026.07.23 | ₩64,228 | ₩65,314 | ₩64,027 | ₩64,115 | -0.18% | 4.8천 |
|---|
| 2026.07.22 | ₩63,267 | ₩64,014 | ₩63,267 | ₩63,994 | +1.15% | 6.9천 |
|---|
| 2026.07.21 | ₩62,493 | ₩62,852 | ₩62,493 | ₩62,765 | +0.44% | 32만 |
|---|
| 2026.07.20 | ₩63,427 | ₩63,480 | ₩62,980 | ₩62,980 | -0.70% | 8.7천 |
|---|
| 2026.07.17 | ₩62,907 | ₩63,174 | ₩62,707 | ₩62,847 | -0.10% | 6.6천 |
|---|
| 2026.07.16 | ₩62,547 | ₩62,760 | ₩62,360 | ₩62,599 | +0.08% | 1.8만 |
|---|
| 2026.07.15 | ₩62,920 | ₩62,920 | ₩62,000 | ₩62,100 | -1.30% | 5.1천 |
|---|
| 2026.07.14 | ₩63,067 | ₩63,191 | ₩62,376 | ₩62,851 | -0.34% | 9.5천 |
|---|
| 2026.07.13 | ₩61,947 | ₩62,787 | ₩61,947 | ₩62,480 | +0.86% | 1.2만 |
|---|
| 2026.07.10 | ₩61,507 | ₩61,527 | ₩60,906 | ₩61,439 | -0.11% | 5.6천 |
|---|
| 2026.07.09 | ₩62,400 | ₩62,547 | ₩61,947 | ₩61,947 | -0.73% | 1.8만 |
|---|
| 2026.07.08 | ₩62,000 | ₩62,680 | ₩62,000 | ₩62,515 | +0.83% | 7.9천 |
|---|
| 2026.07.07 | ₩60,760 | ₩62,160 | ₩60,760 | ₩61,967 | +1.99% | 7.9천 |
|---|
| 2026.07.06 | ₩60,601 | ₩60,601 | ₩60,180 | ₩60,200 | -0.66% | 2.4천 |
|---|
| 2026.07.02 | ₩60,493 | ₩60,496 | ₩60,013 | ₩60,496 | +0.00% | 3.5만 |
|---|
| 2026.07.01 | ₩60,560 | ₩60,560 | ₩60,008 | ₩60,008 | -0.91% | 6.2천 |
|---|
| 2026.06.30 | ₩60,893 | ₩61,393 | ₩60,674 | ₩60,674 | -0.36% | 8.5천 |
|---|
| 2026.06.29 | ₩61,507 | ₩61,507 | ₩60,626 | ₩60,986 | -0.85% | 8.5천 |
|---|
| 2026.06.26 | ₩61,146 | ₩61,653 | ₩61,146 | ₩61,496 | +0.57% | 8.8천 |
|---|
| 2026.06.25 | ₩60,080 | ₩61,320 | ₩60,080 | ₩61,180 | +1.83% | 7.1천 |
|---|
| 2026.06.24 | ₩60,693 | ₩60,826 | ₩59,960 | ₩60,386 | -0.51% | 1.4만 |
|---|
| 2026.06.23 | ₩60,173 | ₩61,109 | ₩60,173 | ₩61,109 | +1.56% | 6천 |
|---|
| 2026.06.22 | ₩59,513 | ₩60,360 | ₩59,463 | ₩60,221 | +1.19% | 2만 |
|---|
| 2026.06.18 | ₩59,493 | ₩59,597 | ₩58,506 | ₩59,483 | -0.02% | 8.2천 |
|---|
| 2026.06.17 | ₩59,666 | ₩59,973 | ₩59,279 | ₩59,411 | -0.43% | 4.6만 |
|---|
| 2026.06.16 | ₩60,133 | ₩63,347 | ₩59,599 | ₩59,657 | -0.79% | 7.7천 |
|---|
| 2026.06.15 | ₩60,720 | ₩61,400 | ₩60,253 | ₩60,253 | -0.77% | 1.4만 |
|---|
| 2026.06.12 | ₩61,080 | ₩61,953 | ₩60,680 | ₩61,383 | +0.50% | 1.1만 |
|---|
| 2026.06.11 | ₩61,840 | ₩62,067 | ₩61,053 | ₩61,078 | -1.23% | 7.4천 |
|---|
| 2026.06.10 | ₩61,133 | ₩62,040 | ₩61,133 | ₩61,640 | +0.83% | 5.9천 |
|---|
| 2026.06.09 | ₩61,160 | ₩61,160 | ₩60,306 | ₩60,673 | -0.80% | 9.5천 |
|---|
| 2026.06.08 | ₩61,480 | ₩61,620 | ₩60,960 | ₩61,033 | -0.73% | 9.5천 |
|---|
| 2026.06.05 | ₩61,867 | ₩62,007 | ₩61,392 | ₩61,392 | -0.77% | 5천 |
|---|
| 2026.06.04 | ₩61,520 | ₩62,093 | ₩61,120 | ₩61,959 | +0.71% | 7천 |
|---|
| 2026.06.03 | ₩61,013 | ₩61,907 | ₩61,013 | ₩61,060 | +0.08% | 8천 |
|---|
| 2026.06.02 | ₩60,653 | ₩61,267 | ₩60,653 | ₩61,026 | +0.62% | 1.1만 |
|---|
| 2026.06.01 | ₩60,013 | ₩60,680 | ₩60,013 | ₩60,214 | +0.34% | 7천 |
|---|
| 2026.05.29 | ₩60,253 | ₩60,353 | ₩59,733 | ₩59,830 | -0.70% | 9.1천 |
|---|
| 2026.05.28 | ₩61,440 | ₩61,587 | ₩60,906 | ₩60,960 | -0.78% | 6.2천 |
|---|
| 2026.05.27 | ₩61,987 | ₩62,120 | ₩61,300 | ₩61,320 | -1.08% | 8.4천 |
|---|
| 2026.05.26 | ₩63,894 | ₩63,894 | ₩62,660 | ₩62,660 | -1.93% | 1만 |
|---|
| 2026.05.22 | ₩63,787 | ₩64,260 | ₩63,467 | ₩64,103 | +0.50% | 1.8만 |
|---|
| 2026.05.21 | ₩64,107 | ₩64,454 | ₩63,534 | ₩63,700 | -0.63% | 5.6만 |
|---|
| 2026.05.20 | ₩65,081 | ₩65,534 | ₩64,034 | ₩64,147 | -1.43% | 1.4만 |
|---|
| 2026.05.19 | ₩64,401 | ₩65,241 | ₩64,401 | ₩65,161 | +1.18% | 8.9천 |
|---|
| 2026.05.18 | ₩63,700 | ₩64,581 | ₩63,700 | ₩64,375 | +1.06% | 1만 |
|---|
| 2026.05.15 | ₩63,360 | ₩63,998 | ₩63,360 | ₩63,858 | +0.79% | 9.2천 |
|---|
| 2026.05.14 | ₩62,640 | ₩63,419 | ₩62,640 | ₩63,419 | +1.24% | 7.6천 |
|---|
| 2026.05.13 | ₩62,373 | ₩62,373 | ₩61,933 | ₩62,333 | -0.06% | 2.7천 |
|---|
| 2026.05.12 | ₩61,413 | ₩62,160 | ₩61,293 | ₩62,156 | +1.21% | 7.3천 |
|---|
| 2026.05.11 | ₩60,413 | ₩61,480 | ₩60,413 | ₩61,327 | +1.51% | 7.2천 |
|---|
| 2026.05.08 | ₩60,646 | ₩60,840 | ₩60,040 | ₩60,044 | -0.99% | 1.4만 |
|---|
| 2026.05.07 | ₩60,173 | ₩60,706 | ₩59,573 | ₩60,669 | +0.82% | 8.6천 |
|---|
| 2026.05.06 | ₩62,027 | ₩62,027 | ₩60,881 | ₩61,053 | -1.57% | 2.1만 |
|---|
| 2026.05.05 | ₩63,120 | ₩63,264 | ₩62,547 | ₩62,826 | -0.47% | 5.1천 |
|---|
| 2026.05.04 | ₩62,720 | ₩63,251 | ₩62,720 | ₩63,251 | +0.85% | 3.5천 |
|---|
| 2026.05.01 | ₩63,027 | ₩63,027 | ₩62,013 | ₩62,603 | -0.67% | 5.8천 |
|---|
| 2026.04.30 | ₩61,347 | ₩63,307 | ₩61,347 | ₩63,307 | +3.20% | 7.6천 |
|---|
| 2026.04.29 | ₩61,080 | ₩61,772 | ₩61,080 | ₩61,600 | +0.85% | 1.2만 |
|---|
| 2026.04.28 | ₩60,333 | ₩60,960 | ₩60,333 | ₩60,853 | +0.86% | 5.2천 |
|---|
| 2026.04.27 | ₩60,013 | ₩60,426 | ₩59,693 | ₩59,880 | -0.22% | 9.1천 |
|---|
| 2026.04.24 | ₩59,639 | ₩59,860 | ₩59,266 | ₩59,860 | +0.37% | 1.1만 |
|---|
| 2026.04.23 | ₩59,573 | ₩59,900 | ₩59,519 | ₩59,900 | +0.55% | 7천 |
|---|
| 2026.04.22 | ₩59,226 | ₩59,693 | ₩59,226 | ₩59,666 | +0.74% | 1.4만 |
|---|
| 2026.04.21 | ₩59,079 | ₩59,146 | ₩58,693 | ₩59,102 | +0.04% | 5.6천 |
|---|
| 2026.04.20 | ₩59,093 | ₩59,319 | ₩58,799 | ₩58,845 | -0.42% | 3.9천 |
|---|
| 2026.04.17 | ₩58,999 | ₩58,999 | ₩57,866 | ₩58,933 | -0.11% | 9.3천 |
|---|
| 2026.04.16 | ₩59,199 | ₩60,013 | ₩59,199 | ₩59,670 | +0.80% | 7천 |
|---|
| 2026.04.15 | ₩59,399 | ₩59,506 | ₩59,079 | ₩59,159 | -0.40% | 1.1만 |
|---|
| 2026.04.14 | ₩60,000 | ₩60,000 | ₩59,133 | ₩59,559 | -0.73% | 1.4만 |
|---|
| 2026.04.13 | ₩61,213 | ₩61,280 | ₩60,026 | ₩60,026 | -1.94% | 9.6천 |
|---|
| 2026.04.10 | ₩60,866 | ₩61,093 | ₩60,646 | ₩60,973 | +0.18% | 9.5천 |
|---|
| 2026.04.09 | ₩61,613 | ₩62,773 | ₩60,937 | ₩60,977 | -1.03% | 7.9천 |
|---|
| 2026.04.08 | ₩60,973 | ₩61,787 | ₩59,986 | ₩61,709 | +1.21% | 2.2만 |
|---|
| 2026.04.07 | ₩63,114 | ₩63,300 | ₩62,667 | ₩62,780 | -0.53% | 1.5만 |
|---|
| 2026.04.06 | ₩61,560 | ₩62,147 | ₩61,560 | ₩62,043 | +0.78% | 6.2천 |
|---|
| 2026.04.02 | ₩62,013 | ₩62,273 | ₩61,613 | ₩61,717 | -0.48% | 1.1만 |
|---|
| 2026.04.01 | ₩62,040 | ₩62,040 | ₩60,826 | ₩61,319 | -1.16% | 3.7만 |
|---|
| 2026.03.31 | ₩63,840 | ₩63,840 | ₩61,935 | ₩62,667 | -1.84% | 3만 |
|---|
| 2026.03.30 | ₩64,814 | ₩64,814 | ₩63,520 | ₩63,631 | -1.83% | 1.3만 |
|---|
| 2026.03.27 | ₩64,401 | ₩65,127 | ₩64,307 | ₩64,454 | +0.08% | 1.1만 |
|---|
| 2026.03.26 | ₩63,934 | ₩64,694 | ₩63,934 | ₩64,427 | +0.77% | 1.3만 |
|---|
| 2026.03.25 | ₩63,987 | ₩64,334 | ₩63,854 | ₩64,100 | +0.18% | 1.2만 |
|---|
| 2026.03.24 | ₩63,507 | ₩64,921 | ₩63,507 | ₩64,254 | +1.18% | 1.3만 |
|---|
| 2026.03.23 | ₩62,827 | ₩63,594 | ₩62,173 | ₩63,507 | +1.08% | 1.2만 |
|---|
| 2026.03.20 | ₩63,120 | ₩63,680 | ₩62,627 | ₩62,827 | -0.46% | 1.8만 |
|---|
| 2026.03.19 | ₩61,960 | ₩63,600 | ₩61,960 | ₩62,827 | +1.40% | 2.2만 |
|---|
| 2026.03.18 | ₩61,800 | ₩62,043 | ₩61,547 | ₩62,021 | +0.36% | 6.5천 |
|---|
| 2026.03.17 | ₩61,787 | ₩62,480 | ₩61,787 | ₩61,868 | +0.13% | 1.4만 |
|---|
| 2026.03.16 | ₩61,733 | ₩61,733 | ₩61,113 | ₩61,612 | -0.20% | 1만 |
|---|
| 2026.03.13 | ₩61,400 | ₩61,653 | ₩61,193 | ₩61,600 | +0.33% | 14.4만 |
|---|
| 2026.03.12 | ₩61,373 | ₩62,093 | ₩61,226 | ₩61,226 | -0.24% | 7.6천 |
|---|
| 2026.03.11 | ₩60,773 | ₩61,480 | ₩60,654 | ₩61,480 | +1.16% | 5.9천 |
|---|
| 2026.03.10 | ₩61,040 | ₩61,226 | ₩60,640 | ₩60,785 | -0.42% | 1.3만 |
|---|
| 2026.03.09 | ₩61,680 | ₩61,827 | ₩61,120 | ₩61,240 | -0.71% | 8.5천 |
|---|
| 2026.03.06 | ₩61,547 | ₩61,920 | ₩61,347 | ₩61,587 | +0.07% | 9.2천 |
|---|
| 2026.03.05 | ₩61,773 | ₩62,093 | ₩61,373 | ₩61,467 | -0.50% | 1.3만 |
|---|
| 2026.03.04 | ₩61,733 | ₩61,927 | ₩61,146 | ₩61,903 | +0.27% | 9.9천 |
|---|
| 2026.03.03 | ₩62,240 | ₩62,507 | ₩61,427 | ₩61,787 | -0.73% | 1.6만 |
|---|
| 2026.03.02 | ₩61,640 | ₩62,293 | ₩61,605 | ₩62,089 | +0.73% | 1.3만 |
|---|
| 2026.02.27 | ₩60,026 | ₩60,586 | ₩60,026 | ₩60,457 | +0.72% | 5.4천 |
|---|
| 2026.02.26 | ₩59,559 | ₩60,373 | ₩59,559 | ₩60,033 | +0.79% | 2.1만 |
|---|
| 2026.02.25 | ₩59,840 | ₩59,840 | ₩58,813 | ₩59,573 | -0.45% | 1만 |
|---|
| 2026.02.24 | ₩59,960 | ₩59,960 | ₩59,146 | ₩59,746 | -0.36% | 6.9천 |
|---|
| 2026.02.23 | ₩59,840 | ₩60,193 | ₩59,613 | ₩59,946 | +0.18% | 4.7천 |
|---|
| 2026.02.20 | ₩59,559 | ₩59,840 | ₩59,413 | ₩59,826 | +0.45% | 8.2천 |
|---|
| 2026.02.19 | ₩59,319 | ₩59,893 | ₩59,319 | ₩59,566 | +0.42% | 4.2천 |
|---|
| 2026.02.18 | ₩59,146 | ₩59,546 | ₩59,146 | ₩59,325 | +0.30% | 8.1천 |
|---|
| 2026.02.17 | ₩59,413 | ₩59,413 | ₩58,479 | ₩58,893 | -0.88% | 1.4만 |
|---|
| 2026.02.13 | ₩58,106 | ₩59,519 | ₩58,106 | ₩59,366 | +2.17% | 9.1천 |
|---|
| 2026.02.12 | ₩58,346 | ₩58,866 | ₩58,012 | ₩58,132 | -0.37% | 2.1만 |
|---|
| 2026.02.11 | ₩57,812 | ₩58,399 | ₩57,812 | ₩58,306 | +0.85% | 4.3만 |
|---|
| 2026.02.10 | ₩57,519 | ₩57,679 | ₩57,415 | ₩57,479 | -0.07% | 3.2천 |
|---|
| 2026.02.09 | ₩56,612 | ₩57,283 | ₩56,612 | ₩57,283 | +1.18% | 4.3천 |
|---|
| 2026.02.06 | ₩56,025 | ₩56,692 | ₩56,025 | ₩56,692 | +1.19% | 1.4만 |
|---|
| 2026.02.05 | ₩55,612 | ₩55,852 | ₩55,159 | ₩55,812 | +0.36% | 2.5천 |
|---|
| 2026.02.04 | ₩55,599 | ₩55,672 | ₩55,119 | ₩55,672 | +0.13% | 3.1천 |
|---|
| 2026.02.03 | ₩54,452 | ₩55,532 | ₩54,452 | ₩55,420 | +1.78% | 4.1천 |
|---|
| 2026.02.02 | ₩54,945 | ₩54,945 | ₩54,345 | ₩54,345 | -1.09% | 6.9천 |
|---|
| 2026.01.30 | ₩55,225 | ₩55,345 | ₩54,172 | ₩55,185 | -0.07% | 4천 |
|---|
| 2026.01.29 | ₩55,092 | ₩55,452 | ₩54,952 | ₩55,225 | +0.24% | 1만 |
|---|
| 2026.01.28 | ₩54,012 | ₩54,785 | ₩54,012 | ₩54,678 | +1.23% | 7.1천 |
|---|
| 2026.01.27 | ₩53,518 | ₩54,076 | ₩53,518 | ₩53,985 | +0.87% | 1.3만 |
|---|
| 2026.01.26 | ₩54,025 | ₩54,025 | ₩53,307 | ₩53,518 | -0.94% | 1.4만 |
|---|
| 2026.01.23 | ₩53,505 | ₩53,972 | ₩53,505 | ₩53,738 | +0.44% | 8.7천 |
|---|
| 2026.01.22 | ₩52,891 | ₩53,545 | ₩52,891 | ₩53,331 | +0.83% | 3.9만 |
|---|
| 2026.01.21 | ₩52,505 | ₩53,185 | ₩52,505 | ₩52,758 | +0.48% | 4.8천 |
|---|
| 2026.01.20 | ₩52,185 | ₩52,545 | ₩52,038 | ₩52,051 | -0.26% | 1.1만 |
|---|
| 2026.01.16 | ₩52,051 | ₩52,411 | ₩52,051 | ₩52,411 | +0.69% | 1.5만 |
|---|
| 2026.01.15 | ₩51,718 | ₩51,828 | ₩51,318 | ₩51,571 | -0.28% | 8.9천 |
|---|
| 2026.01.14 | ₩51,411 | ₩52,038 | ₩51,411 | ₩51,718 | +0.60% | 1.5만 |
|---|
| 2026.01.13 | ₩50,678 | ₩51,411 | ₩50,678 | ₩51,398 | +1.42% | 2.7천 |
|---|
| 2026.01.12 | ₩50,371 | ₩50,559 | ₩50,251 | ₩50,518 | +0.29% | 5.5천 |
|---|
| 2026.01.09 | ₩50,478 | ₩50,704 | ₩50,251 | ₩50,251 | -0.45% | 1.2만 |
|---|
| 2026.01.08 | ₩49,664 | ₩50,611 | ₩49,664 | ₩50,434 | +1.55% | 8.7천 |
|---|
| 2026.01.07 | ₩49,731 | ₩49,884 | ₩49,672 | ₩49,745 | +0.03% | 8.2천 |
|---|
| 2026.01.06 | ₩50,678 | ₩50,678 | ₩49,731 | ₩49,785 | -1.76% | 7.9천 |
|---|
| 2026.01.05 | ₩51,304 | ₩51,304 | ₩49,917 | ₩50,958 | -0.68% | 8.1만 |
|---|
| 2026.01.02 | ₩50,624 | ₩51,638 | ₩50,624 | ₩51,422 | +1.58% | 7.6천 |
|---|
| 2025.12.31 | ₩51,051 | ₩51,051 | ₩50,704 | ₩50,878 | -0.34% | 1.6만 |
|---|
| 2025.12.30 | ₩50,999 | ₩51,250 | ₩50,944 | ₩51,211 | +0.42% | 2.2만 |
|---|
| 2025.12.29 | ₩50,638 | ₩51,010 | ₩50,638 | ₩50,896 | +0.51% | 1.2만 |
|---|
| 2025.12.26 | ₩50,744 | ₩50,744 | ₩50,398 | ₩50,651 | -0.18% | 7.9천 |
|---|
| 2025.12.24 | ₩50,944 | ₩50,944 | ₩50,718 | ₩50,758 | -0.37% | 1만 |
|---|
| 2025.12.23 | ₩50,171 | ₩50,851 | ₩50,171 | ₩50,851 | +1.36% | 6.5천 |
|---|
| 2025.12.22 | ₩50,211 | ₩50,464 | ₩50,211 | ₩50,331 | +0.24% | 1.5만 |
|---|
| 2025.12.19 | ₩49,944 | ₩50,251 | ₩49,944 | ₩50,045 | +0.20% | 1만 |
|---|
| 2025.12.18 | ₩50,411 | ₩50,411 | ₩49,828 | ₩49,849 | -1.11% | 4.9천 |
|---|
| 2025.12.17 | ₩49,851 | ₩50,344 | ₩49,784 | ₩50,157 | +0.62% | 1.4만 |
|---|
| 2025.12.16 | ₩50,651 | ₩50,651 | ₩49,744 | ₩49,771 | -1.74% | 1.1만 |
|---|
| 2025.12.15 | ₩51,158 | ₩51,158 | ₩50,504 | ₩50,798 | -0.70% | 1.1만 |
|---|
| 2025.12.12 | ₩51,198 | ₩51,198 | ₩50,704 | ₩50,998 | -0.39% | 8.8천 |
|---|
| 2025.12.11 | ₩50,811 | ₩51,130 | ₩50,811 | ₩50,998 | +0.37% | 4.3천 |
|---|
| 2025.12.10 | ₩51,544 | ₩51,544 | ₩50,771 | ₩50,891 | -1.27% | 4.9천 |
|---|
| 2025.12.09 | ₩51,718 | ₩52,030 | ₩51,418 | ₩51,418 | -0.58% | 6.9천 |
|---|
| 2025.12.08 | ₩52,025 | ₩52,025 | ₩51,624 | ₩51,731 | -0.56% | 5.4천 |
|---|
| 2025.12.05 | ₩52,225 | ₩52,371 | ₩52,058 | ₩52,063 | -0.31% | 6.8만 |
|---|
| 2025.12.04 | ₩51,398 | ₩52,051 | ₩51,398 | ₩52,051 | +1.27% | 6.5천 |
|---|
| 2025.12.03 | ₩50,878 | ₩51,488 | ₩50,878 | ₩51,371 | +0.97% | 3.5천 |
|---|
| 2025.12.02 | ₩51,558 | ₩51,558 | ₩50,747 | ₩50,747 | -1.57% | 4.7천 |
|---|
| 2025.12.01 | ₩51,131 | ₩51,592 | ₩51,131 | ₩51,419 | +0.56% | 6.3천 |
|---|
| 2025.11.28 | ₩50,691 | ₩51,571 | ₩50,691 | ₩51,463 | +1.52% | 9천 |
|---|
| 2025.11.26 | ₩50,579 | ₩50,824 | ₩50,579 | ₩50,652 | +0.15% | 2.1천 |
|---|
| 2025.11.25 | ₩49,997 | ₩50,215 | ₩49,624 | ₩50,132 | +0.27% | 9.7천 |
|---|
| 2025.11.24 | ₩50,411 | ₩50,411 | ₩49,891 | ₩50,251 | -0.32% | 4천 |
|---|
| 2025.11.21 | ₩50,491 | ₩50,611 | ₩50,197 | ₩50,543 | +0.10% | 6.9천 |
|---|
| 2025.11.20 | ₩50,864 | ₩51,238 | ₩50,317 | ₩50,371 | -0.97% | 1.6만 |
|---|
| 2025.11.19 | ₩50,267 | ₩50,678 | ₩50,117 | ₩50,648 | +0.76% | 2만 |
|---|
| 2025.11.18 | ₩50,824 | ₩50,844 | ₩50,424 | ₩50,731 | -0.18% | 1.1만 |
|---|
| 2025.11.17 | ₩51,136 | ₩51,438 | ₩50,504 | ₩50,667 | -0.92% | 16.7만 |
|---|
| 2025.11.14 | ₩50,277 | ₩51,206 | ₩50,144 | ₩51,131 | +1.70% | 8.9천 |
|---|
| 2025.11.13 | ₩50,558 | ₩50,678 | ₩50,091 | ₩50,235 | -0.64% | 1.7천 |
|---|
| 2025.11.12 | ₩50,558 | ₩50,678 | ₩50,451 | ₩50,644 | +0.17% | 6.7천 |
|---|
| 2025.11.11 | ₩50,491 | ₩50,664 | ₩50,411 | ₩50,503 | +0.02% | 4.4천 |
|---|
| 2025.11.10 | ₩50,171 | ₩50,531 | ₩49,919 | ₩50,418 | +0.49% | 9.1천 |
|---|
| 2025.11.07 | ₩49,491 | ₩49,997 | ₩49,264 | ₩49,951 | +0.93% | 4.7천 |
|---|
| 2025.11.06 | ₩49,024 | ₩49,517 | ₩49,024 | ₩49,427 | +0.82% | 8.3천 |
|---|
| 2025.11.05 | ₩48,717 | ₩49,424 | ₩48,717 | ₩49,064 | +0.71% | 6.1천 |
|---|
| 2025.11.04 | ₩49,037 | ₩49,037 | ₩48,717 | ₩48,734 | -0.62% | 7.8천 |
|---|
| 2025.11.03 | ₩49,504 | ₩49,504 | ₩48,984 | ₩49,344 | -0.32% | 1.8만 |
|---|
| 2025.10.31 | ₩49,171 | ₩49,513 | ₩49,171 | ₩49,384 | +0.43% | 7.4천 |
|---|
| 2025.10.30 | ₩48,931 | ₩49,591 | ₩48,666 | ₩49,304 | +0.76% | 1.1만 |
|---|
| 2025.10.29 | ₩49,597 | ₩49,597 | ₩49,064 | ₩49,064 | -1.08% | 1.1만 |
|---|
| 2025.10.28 | ₩49,624 | ₩49,704 | ₩49,371 | ₩49,685 | +0.12% | 2만 |
|---|
| 2025.10.27 | ₩49,651 | ₩49,664 | ₩49,505 | ₩49,664 | +0.03% | 1만 |
|---|
| 2025.10.24 | ₩49,975 | ₩49,975 | ₩49,384 | ₩49,516 | -0.92% | 1.3만 |
|---|
| 2025.10.23 | ₩50,864 | ₩50,864 | ₩49,924 | ₩49,927 | -1.84% | 8.8천 |
|---|
| 2025.10.22 | ₩50,344 | ₩50,716 | ₩49,984 | ₩50,640 | +0.59% | 6.9천 |
|---|
| 2025.10.21 | ₩50,264 | ₩50,329 | ₩50,037 | ₩50,151 | -0.23% | 6천 |
|---|
| 2025.10.20 | ₩50,224 | ₩50,291 | ₩49,977 | ₩50,197 | -0.05% | 9.4천 |
|---|
| 2025.10.17 | ₩49,851 | ₩49,851 | ₩49,491 | ₩49,732 | -0.24% | 8천 |
|---|
| 2025.10.16 | ₩50,624 | ₩50,624 | ₩49,759 | ₩49,785 | -1.66% | 6.8천 |
|---|
| 2025.10.15 | ₩50,451 | ₩51,011 | ₩50,444 | ₩50,502 | +0.10% | 1.1만 |
|---|
| 2025.10.14 | ₩50,024 | ₩50,351 | ₩49,797 | ₩50,317 | +0.59% | 9.1천 |
|---|
| 2025.10.13 | ₩50,464 | ₩50,628 | ₩50,331 | ₩50,491 | +0.05% | 1.7만 |
|---|
| 2025.10.10 | ₩51,211 | ₩51,290 | ₩50,172 | ₩50,172 | -2.03% | 9.4천 |
|---|