시장 데이터를 불러오는 중
전체 종목
Pacer Solactive Whitney Future of Warfare ETF 과거 주가
Pacer Solactive Whitney Future of Warfare ETF · FOWF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Solactive Whitney Future of Warfare ETF · FOWF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,462 | ₩45,462 | ₩45,462 | ₩45,462 | 0.00% | 100 |
| 2026.10.08 | ₩42,802 | ₩45,037 | ₩42,802 | ₩45,037 | +5.22% | 800 |
| 2026.10.07 | ₩45,210 | ₩45,210 | ₩44,873 | ₩44,873 | -0.74% | 3.4천 |
| 2026.10.06 | ₩45,478 | ₩45,478 | ₩45,465 | ₩45,475 | -0.01% | 1.8천 |
| 2026.10.05 | ₩45,451 | ₩45,518 | ₩45,371 | ₩45,489 | +0.08% | 1만 |
| 2026.10.02 | ₩45,406 | ₩45,406 | ₩45,406 | ₩45,406 | 0.00% | 100 |
| 2026.10.01 | ₩45,156 | ₩45,175 | ₩44,942 | ₩45,175 | +0.04% | 5.3천 |
| 2026.09.30 | ₩45,331 | ₩45,331 | ₩45,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,013 |
| -0.70% |
| 1.1천 |
| 2026.09.29 | ₩45,318 | ₩45,318 | ₩45,145 | ₩45,145 | -0.38% | 300 |
|---|
| 2026.09.28 | ₩45,451 | ₩45,451 | ₩45,266 | ₩45,266 | -0.41% | 1.6천 |
|---|
| 2026.09.25 | ₩45,961 | ₩45,961 | ₩45,848 | ₩45,848 | -0.25% | 400 |
|---|
| 2026.09.24 | ₩46,001 | ₩46,001 | ₩45,753 | ₩45,817 | -0.40% | 700 |
|---|
| 2026.09.23 | ₩46,149 | ₩46,149 | ₩46,068 | ₩46,068 | -0.17% | 800 |
|---|
| 2026.09.22 | ₩45,981 | ₩45,981 | ₩45,962 | ₩45,962 | -0.04% | 400 |
|---|
| 2026.09.21 | ₩46,196 | ₩46,477 | ₩46,149 | ₩46,464 | +0.58% | 3.3천 |
|---|
| 2026.09.18 | ₩46,068 | ₩46,068 | ₩45,639 | ₩45,888 | -0.39% | 2.2천 |
|---|
| 2026.09.17 | ₩46,041 | ₩46,070 | ₩46,041 | ₩46,070 | +0.06% | 400 |
|---|
| 2026.09.16 | ₩46,175 | ₩46,263 | ₩45,947 | ₩45,947 | -0.49% | 400 |
|---|
| 2026.09.15 | ₩46,243 | ₩46,243 | ₩46,122 | ₩46,122 | -0.26% | 600 |
|---|
| 2026.09.14 | ₩46,149 | ₩46,209 | ₩45,867 | ₩46,209 | +0.13% | 500 |
|---|
| 2026.09.11 | ₩45,947 | ₩46,082 | ₩45,947 | ₩46,064 | +0.25% | 2.3천 |
|---|
| 2026.09.10 | ₩45,813 | ₩45,813 | ₩45,683 | ₩45,683 | -0.28% | 1.2천 |
|---|
| 2026.09.09 | ₩45,939 | ₩45,939 | ₩45,939 | ₩45,939 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,725 | ₩46,725 | ₩46,489 | ₩46,489 | -0.51% | 2.2천 |
|---|
| 2026.09.04 | ₩46,511 | ₩46,603 | ₩46,511 | ₩46,603 | +0.20% | 500 |
|---|
| 2026.09.03 | ₩46,833 | ₩46,910 | ₩46,833 | ₩46,910 | +0.17% | 300 |
|---|
| 2026.09.02 | ₩46,524 | ₩46,524 | ₩46,454 | ₩46,454 | -0.15% | 200 |
|---|
| 2026.09.01 | ₩46,913 | ₩46,913 | ₩46,779 | ₩46,780 | -0.28% | 900 |
|---|
| 2026.08.31 | ₩47,973 | ₩47,973 | ₩47,724 | ₩47,724 | -0.52% | 1.1천 |
|---|
| 2026.08.28 | ₩47,973 | ₩47,973 | ₩47,973 | ₩47,973 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩48,321 | ₩48,321 | ₩48,321 | ₩48,321 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,557 | ₩47,966 | ₩47,557 | ₩47,966 | +0.86% | 300 |
|---|
| 2026.08.25 | ₩47,765 | ₩47,765 | ₩47,604 | ₩47,604 | -0.34% | 500 |
|---|
| 2026.08.24 | ₩47,798 | ₩47,798 | ₩47,720 | ₩47,720 | -0.16% | 3.2천 |
|---|
| 2026.08.21 | ₩48,107 | ₩48,147 | ₩48,107 | ₩48,107 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩48,166 | ₩48,166 | ₩48,166 | ₩48,166 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩49,070 | ₩49,070 | ₩49,070 | ₩49,070 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩49,441 | ₩49,441 | ₩49,441 | ₩49,441 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,551 | ₩49,551 | ₩49,551 | ₩49,551 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩50,171 | ₩50,171 | ₩50,171 | ₩50,171 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩49,837 | ₩49,923 | ₩49,837 | ₩49,923 | +0.17% | 200 |
|---|
| 2026.08.12 | ₩49,850 | ₩49,964 | ₩49,850 | ₩49,964 | +0.23% | 1.4천 |
|---|
| 2026.08.11 | ₩50,011 | ₩50,011 | ₩49,735 | ₩49,735 | -0.55% | 1.6천 |
|---|
| 2026.08.10 | ₩49,797 | ₩49,957 | ₩49,756 | ₩49,877 | +0.16% | 1.7천 |
|---|
| 2026.08.07 | ₩49,240 | ₩49,559 | ₩49,240 | ₩49,559 | +0.65% | 300 |
|---|
| 2026.08.06 | ₩48,992 | ₩48,992 | ₩48,953 | ₩48,953 | -0.08% | 300 |
|---|
| 2026.08.05 | ₩49,255 | ₩49,255 | ₩49,255 | ₩49,255 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩48,509 | ₩49,233 | ₩48,509 | ₩49,233 | +1.49% | 2.1천 |
|---|
| 2026.08.03 | ₩47,745 | ₩48,187 | ₩47,745 | ₩48,187 | +0.93% | 200 |
|---|
| 2026.07.31 | ₩47,224 | ₩47,224 | ₩47,224 | ₩47,224 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,698 | ₩46,803 | ₩46,698 | ₩46,803 | +0.22% | 200 |
|---|
| 2026.07.29 | ₩47,275 | ₩47,275 | ₩46,424 | ₩46,424 | -1.80% | 1천 |
|---|
| 2026.07.28 | ₩46,739 | ₩47,034 | ₩46,739 | ₩47,034 | +0.63% | 600 |
|---|
| 2026.07.27 | ₩46,711 | ₩46,711 | ₩46,711 | ₩46,711 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩46,256 | ₩46,256 | ₩46,048 | ₩46,048 | -0.45% | 600 |
|---|
| 2026.07.23 | ₩45,398 | ₩45,780 | ₩45,384 | ₩45,513 | +0.25% | 900 |
|---|
| 2026.07.22 | ₩44,998 | ₩44,998 | ₩44,998 | ₩44,998 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩44,687 | ₩44,767 | ₩44,351 | ₩44,644 | -0.10% | 2.4천 |
|---|
| 2026.07.20 | ₩44,989 | ₩44,989 | ₩44,770 | ₩44,770 | -0.49% | 1.6천 |
|---|
| 2026.07.17 | ₩44,968 | ₩45,089 | ₩44,888 | ₩44,888 | -0.18% | 1.1천 |
|---|
| 2026.07.16 | ₩45,263 | ₩45,263 | ₩45,090 | ₩45,090 | -0.38% | 500 |
|---|
| 2026.07.15 | ₩45,049 | ₩45,221 | ₩45,049 | ₩45,221 | +0.38% | 600 |
|---|
| 2026.07.14 | ₩45,827 | ₩45,827 | ₩45,469 | ₩45,469 | -0.78% | 1.5천 |
|---|
| 2026.07.13 | ₩45,481 | ₩45,481 | ₩45,481 | ₩45,481 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩45,612 | ₩45,907 | ₩45,612 | ₩45,801 | +0.41% | 2.3만 |
|---|
| 2026.07.09 | ₩45,639 | ₩45,707 | ₩45,639 | ₩45,707 | +0.15% | 1.2천 |
|---|
| 2026.07.08 | ₩45,639 | ₩45,710 | ₩45,639 | ₩45,710 | +0.16% | 100 |
|---|
| 2026.07.07 | ₩46,424 | ₩46,551 | ₩46,336 | ₩46,354 | -0.15% | 2.1천 |
|---|
| 2026.07.06 | ₩46,283 | ₩46,681 | ₩46,283 | ₩46,664 | +0.82% | 1.1천 |
|---|
| 2026.07.02 | ₩46,336 | ₩46,336 | ₩45,693 | ₩45,998 | -0.73% | 2.3만 |
|---|
| 2026.07.01 | ₩45,210 | ₩45,400 | ₩45,210 | ₩45,400 | +0.42% | 400 |
|---|
| 2026.06.30 | ₩44,781 | ₩45,062 | ₩44,781 | ₩45,062 | +0.63% | 1.1천 |
|---|
| 2026.06.29 | ₩44,714 | ₩44,714 | ₩44,553 | ₩44,579 | -0.30% | 1.1천 |
|---|
| 2026.06.26 | ₩44,271 | ₩44,279 | ₩44,164 | ₩44,279 | +0.02% | 1.9천 |
|---|
| 2026.06.25 | ₩44,298 | ₩44,298 | ₩44,164 | ₩44,221 | -0.17% | 2.5천 |
|---|
| 2026.06.24 | ₩44,499 | ₩44,499 | ₩44,213 | ₩44,213 | -0.64% | 1.4만 |
|---|
| 2026.06.23 | ₩44,325 | ₩44,660 | ₩44,325 | ₩44,511 | +0.42% | 8.2천 |
|---|
| 2026.06.22 | ₩44,747 | ₩44,747 | ₩44,405 | ₩44,541 | -0.46% | 2.9천 |
|---|
| 2026.06.18 | ₩45,076 | ₩45,076 | ₩44,895 | ₩44,986 | -0.20% | 700 |
|---|
| 2026.06.17 | ₩46,082 | ₩46,296 | ₩45,567 | ₩45,567 | -1.12% | 2천 |
|---|
| 2026.06.16 | ₩46,028 | ₩46,028 | ₩45,896 | ₩45,896 | -0.29% | 1.1천 |
|---|
| 2026.06.15 | ₩46,001 | ₩46,001 | ₩45,679 | ₩45,679 | -0.70% | 1.3천 |
|---|
| 2026.06.12 | ₩45,559 | ₩45,559 | ₩45,465 | ₩45,465 | -0.21% | 1.1천 |
|---|
| 2026.06.11 | ₩44,935 | ₩45,662 | ₩44,935 | ₩45,662 | +1.62% | 400 |
|---|
| 2026.06.10 | ₩45,170 | ₩45,170 | ₩44,514 | ₩44,514 | -1.45% | 1천 |
|---|
| 2026.06.09 | ₩45,357 | ₩45,357 | ₩45,188 | ₩45,188 | -0.37% | 1.6천 |
|---|
| 2026.06.08 | ₩45,424 | ₩45,424 | ₩45,105 | ₩45,105 | -0.70% | 500 |
|---|
| 2026.06.05 | ₩45,666 | ₩45,666 | ₩45,196 | ₩45,238 | -0.94% | 2.5천 |
|---|
| 2026.06.04 | ₩45,847 | ₩45,974 | ₩45,787 | ₩45,949 | +0.22% | 3.3천 |
|---|
| 2026.06.03 | ₩46,269 | ₩46,269 | ₩45,603 | ₩45,603 | -1.44% | 800 |
|---|
| 2026.06.02 | ₩46,652 | ₩46,652 | ₩46,390 | ₩46,477 | -0.37% | 500 |
|---|
| 2026.06.01 | ₩46,806 | ₩46,806 | ₩46,712 | ₩46,712 | -0.20% | 700 |
|---|
| 2026.05.29 | ₩46,631 | ₩46,652 | ₩46,591 | ₩46,652 | +0.04% | 900 |
|---|
| 2026.05.28 | ₩45,518 | ₩45,921 | ₩45,438 | ₩45,899 | +0.84% | 1.2만 |
|---|
| 2026.05.27 | ₩45,250 | ₩45,257 | ₩45,156 | ₩45,223 | -0.06% | 1.7천 |
|---|
| 2026.05.26 | ₩45,618 | ₩45,618 | ₩45,618 | ₩45,618 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩45,035 | ₩45,230 | ₩45,035 | ₩45,230 | +0.43% | 500 |
|---|
| 2026.05.21 | ₩44,338 | ₩44,704 | ₩44,338 | ₩44,704 | +0.83% | 400 |
|---|
| 2026.05.20 | ₩44,217 | ₩44,503 | ₩44,217 | ₩44,503 | +0.65% | 1.9천 |
|---|
| 2026.05.19 | ₩44,405 | ₩44,405 | ₩42,916 | ₩44,082 | -0.73% | 600 |
|---|
| 2026.05.18 | ₩43,989 | ₩44,297 | ₩43,882 | ₩44,297 | +0.70% | 800 |
|---|
| 2026.05.15 | ₩43,763 | ₩43,828 | ₩43,681 | ₩43,681 | -0.19% | 2.4만 |
|---|
| 2026.05.14 | ₩44,888 | ₩44,888 | ₩44,614 | ₩44,614 | -0.61% | 1.2천 |
|---|
| 2026.05.13 | ₩44,512 | ₩44,601 | ₩44,191 | ₩44,601 | +0.20% | 900 |
|---|
| 2026.05.12 | ₩44,392 | ₩44,550 | ₩44,392 | ₩44,550 | +0.36% | 200 |
|---|
| 2026.05.11 | ₩44,700 | ₩44,766 | ₩44,687 | ₩44,687 | -0.03% | 1.8천 |
|---|
| 2026.05.08 | ₩44,640 | ₩44,755 | ₩44,640 | ₩44,755 | +0.26% | 1.3천 |
|---|
| 2026.05.07 | ₩44,660 | ₩44,687 | ₩44,512 | ₩44,687 | +0.06% | 1천 |
|---|
| 2026.05.06 | ₩44,834 | ₩44,995 | ₩44,754 | ₩44,995 | +0.36% | 1.2천 |
|---|
| 2026.05.05 | ₩44,204 | ₩44,325 | ₩44,150 | ₩44,325 | +0.27% | 1.5만 |
|---|
| 2026.05.04 | ₩44,191 | ₩44,378 | ₩44,070 | ₩44,083 | -0.24% | 1.7천 |
|---|
| 2026.05.01 | ₩44,291 | ₩44,291 | ₩44,187 | ₩44,187 | -0.24% | 500 |
|---|
| 2026.04.30 | ₩43,681 | ₩44,244 | ₩43,681 | ₩44,244 | +1.29% | 3.2천 |
|---|
| 2026.04.29 | ₩43,386 | ₩43,520 | ₩43,386 | ₩43,390 | +0.01% | 400 |
|---|
| 2026.04.28 | ₩43,413 | ₩43,466 | ₩43,232 | ₩43,466 | +0.12% | 2.6천 |
|---|
| 2026.04.27 | ₩43,922 | ₩44,056 | ₩43,755 | ₩43,755 | -0.38% | 800 |
|---|
| 2026.04.24 | ₩43,828 | ₩43,828 | ₩43,748 | ₩43,816 | -0.03% | 2.9천 |
|---|
| 2026.04.23 | ₩44,351 | ₩44,351 | ₩44,070 | ₩44,189 | -0.37% | 1.1천 |
|---|
| 2026.04.22 | ₩44,472 | ₩44,586 | ₩44,472 | ₩44,586 | +0.26% | 400 |
|---|
| 2026.04.21 | ₩45,639 | ₩45,639 | ₩44,901 | ₩44,901 | -1.62% | 1.2천 |
|---|
| 2026.04.20 | ₩45,693 | ₩45,760 | ₩45,612 | ₩45,710 | +0.04% | 5천 |
|---|
| 2026.04.17 | ₩46,008 | ₩46,256 | ₩45,715 | ₩45,715 | -0.64% | 1.4천 |
|---|
| 2026.04.16 | ₩45,203 | ₩45,357 | ₩45,203 | ₩45,340 | +0.30% | 1.7천 |
|---|
| 2026.04.15 | ₩45,572 | ₩45,572 | ₩45,290 | ₩45,438 | -0.29% | 2.3천 |
|---|
| 2026.04.14 | ₩45,451 | ₩45,491 | ₩45,364 | ₩45,491 | +0.09% | 1.3천 |
|---|
| 2026.04.13 | ₩44,794 | ₩45,438 | ₩44,794 | ₩45,438 | +1.44% | 2.9천 |
|---|
| 2026.04.10 | ₩44,821 | ₩44,821 | ₩44,490 | ₩44,490 | -0.74% | 3.4천 |
|---|
| 2026.04.09 | ₩45,290 | ₩45,424 | ₩45,237 | ₩45,237 | -0.12% | 1.1천 |
|---|
| 2026.04.08 | ₩45,331 | ₩45,383 | ₩45,183 | ₩45,383 | +0.12% | 1.4천 |
|---|
| 2026.04.07 | ₩43,963 | ₩44,310 | ₩43,949 | ₩44,310 | +0.79% | 800 |
|---|
| 2026.04.06 | ₩44,365 | ₩44,606 | ₩44,365 | ₩44,606 | +0.54% | 500 |
|---|
| 2026.04.02 | ₩43,721 | ₩44,365 | ₩43,721 | ₩44,365 | +1.47% | 2.8천 |
|---|
| 2026.04.01 | ₩44,238 | ₩44,244 | ₩44,176 | ₩44,176 | -0.14% | 600 |
|---|
| 2026.03.31 | ₩43,198 | ₩43,413 | ₩43,198 | ₩43,413 | +0.50% | 1.6천 |
|---|
| 2026.03.30 | ₩42,595 | ₩42,688 | ₩41,998 | ₩42,192 | -0.94% | 2.3천 |
|---|
| 2026.03.27 | ₩43,212 | ₩43,212 | ₩42,553 | ₩42,553 | -1.52% | 7.8천 |
|---|
| 2026.03.26 | ₩43,916 | ₩43,916 | ₩43,440 | ₩43,493 | -0.96% | 3.2천 |
|---|
| 2026.03.25 | ₩44,191 | ₩44,191 | ₩44,103 | ₩44,152 | -0.09% | 700 |
|---|
| 2026.03.24 | ₩43,520 | ₩43,630 | ₩43,399 | ₩43,630 | +0.25% | 1.6천 |
|---|
| 2026.03.23 | ₩44,472 | ₩44,472 | ₩43,879 | ₩43,879 | -1.33% | 900 |
|---|
| 2026.03.20 | ₩43,661 | ₩43,681 | ₩43,661 | ₩43,681 | +0.05% | 400 |
|---|
| 2026.03.19 | ₩44,191 | ₩44,673 | ₩44,191 | ₩44,649 | +1.04% | 1.8천 |
|---|
| 2026.03.18 | ₩45,274 | ₩45,371 | ₩44,821 | ₩44,928 | -0.76% | 7.8천 |
|---|
| 2026.03.17 | ₩45,235 | ₩45,235 | ₩45,235 | ₩45,235 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩45,384 | ₩45,384 | ₩45,277 | ₩45,294 | -0.20% | 1.9천 |
|---|
| 2026.03.13 | ₩45,183 | ₩45,183 | ₩44,856 | ₩44,856 | -0.72% | 2.6만 |
|---|
| 2026.03.12 | ₩45,424 | ₩45,424 | ₩45,062 | ₩45,062 | -0.80% | 1.4천 |
|---|
| 2026.03.11 | ₩45,605 | ₩45,652 | ₩45,465 | ₩45,478 | -0.28% | 5.6천 |
|---|
| 2026.03.10 | ₩46,122 | ₩46,122 | ₩45,686 | ₩45,733 | -0.84% | 6.4천 |
|---|
| 2026.03.09 | ₩45,572 | ₩46,283 | ₩45,572 | ₩46,079 | +1.11% | 8.7천 |
|---|
| 2026.03.06 | ₩45,532 | ₩46,216 | ₩45,384 | ₩46,065 | +1.17% | 2.1천 |
|---|
| 2026.03.05 | ₩46,095 | ₩46,095 | ₩45,331 | ₩45,961 | -0.29% | 2.5천 |
|---|
| 2026.03.04 | ₩46,377 | ₩46,564 | ₩46,243 | ₩46,564 | +0.40% | 2.9천 |
|---|
| 2026.03.03 | ₩46,283 | ₩46,283 | ₩45,679 | ₩46,243 | -0.09% | 2.3천 |
|---|
| 2026.03.02 | ₩47,986 | ₩47,986 | ₩46,491 | ₩46,965 | -2.13% | 5.8천 |
|---|
| 2026.02.27 | ₩45,760 | ₩46,913 | ₩45,760 | ₩46,323 | +1.23% | 2.8천 |
|---|
| 2026.02.26 | ₩45,438 | ₩45,813 | ₩45,438 | ₩45,813 | +0.83% | 1.3천 |
|---|
| 2026.02.25 | ₩45,706 | ₩45,706 | ₩44,982 | ₩45,451 | -0.56% | 1천 |
|---|
| 2026.02.24 | ₩45,115 | ₩45,652 | ₩45,115 | ₩45,652 | +1.19% | 1.7천 |
|---|
| 2026.02.23 | ₩45,504 | ₩45,504 | ₩45,141 | ₩45,141 | -0.80% | 1.5천 |
|---|
| 2026.02.20 | ₩46,001 | ₩46,001 | ₩45,706 | ₩45,894 | -0.23% | 2.5천 |
|---|
| 2026.02.19 | ₩45,706 | ₩46,001 | ₩45,706 | ₩45,974 | +0.59% | 3.4천 |
|---|
| 2026.02.18 | ₩45,679 | ₩45,813 | ₩45,626 | ₩45,774 | +0.21% | 3천 |
|---|
| 2026.02.17 | ₩45,263 | ₩45,518 | ₩45,103 | ₩45,379 | +0.25% | 2.4천 |
|---|
| 2026.02.13 | ₩45,880 | ₩46,028 | ₩44,861 | ₩45,907 | +0.06% | 2.5만 |
|---|
| 2026.02.12 | ₩45,599 | ₩45,666 | ₩44,901 | ₩44,901 | -1.53% | 7.1만 |
|---|
| 2026.02.11 | ₩45,263 | ₩45,290 | ₩45,089 | ₩45,089 | -0.39% | 9.2천 |
|---|
| 2026.02.10 | ₩45,559 | ₩45,691 | ₩45,424 | ₩45,445 | -0.25% | 1.2천 |
|---|
| 2026.02.09 | ₩45,250 | ₩45,733 | ₩45,250 | ₩45,662 | +0.91% | 3.3천 |
|---|
| 2026.02.06 | ₩44,836 | ₩45,195 | ₩44,836 | ₩45,195 | +0.80% | 400 |
|---|
| 2026.02.05 | ₩44,056 | ₩44,191 | ₩44,056 | ₩44,069 | +0.03% | 1.6천 |
|---|
| 2026.02.04 | ₩44,901 | ₩44,901 | ₩44,191 | ₩44,539 | -0.81% | 9.1천 |
|---|
| 2026.02.03 | ₩45,019 | ₩45,019 | ₩44,727 | ₩44,876 | -0.32% | 500 |
|---|
| 2026.02.02 | ₩44,848 | ₩44,881 | ₩44,807 | ₩44,876 | +0.06% | 1.7천 |
|---|
| 2026.01.30 | ₩44,821 | ₩44,942 | ₩44,700 | ₩44,942 | +0.27% | 600 |
|---|
| 2026.01.29 | ₩45,505 | ₩45,505 | ₩45,074 | ₩45,084 | -0.93% | 1천 |
|---|
| 2026.01.28 | ₩45,391 | ₩45,424 | ₩45,170 | ₩45,251 | -0.31% | 1.2만 |
|---|
| 2026.01.27 | ₩45,196 | ₩45,585 | ₩45,196 | ₩45,548 | +0.78% | 2.9천 |
|---|
| 2026.01.26 | ₩45,089 | ₩45,196 | ₩45,023 | ₩45,064 | -0.06% | 4.9천 |
|---|
| 2026.01.23 | ₩45,210 | ₩45,210 | ₩45,210 | ₩45,210 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩44,955 | ₩45,304 | ₩44,955 | ₩45,088 | +0.30% | 7.9천 |
|---|
| 2026.01.21 | ₩44,995 | ₩44,995 | ₩44,757 | ₩44,970 | -0.06% | 2.2천 |
|---|
| 2026.01.20 | ₩44,956 | ₩44,956 | ₩44,499 | ₩44,499 | -1.02% | 500 |
|---|
| 2026.01.16 | ₩45,183 | ₩45,331 | ₩45,183 | ₩45,281 | +0.22% | 1.6천 |
|---|
| 2026.01.15 | ₩44,995 | ₩45,049 | ₩44,995 | ₩45,049 | +0.12% | 2.5천 |
|---|
| 2026.01.14 | ₩44,526 | ₩44,861 | ₩44,526 | ₩44,861 | +0.75% | 700 |
|---|
| 2026.01.13 | ₩44,901 | ₩44,901 | ₩44,624 | ₩44,624 | -0.62% | 3.2천 |
|---|
| 2026.01.12 | ₩44,351 | ₩44,660 | ₩44,351 | ₩44,634 | +0.64% | 3.8천 |
|---|
| 2026.01.09 | ₩43,922 | ₩44,794 | ₩43,849 | ₩44,193 | +0.62% | 1만 |
|---|
| 2026.01.08 | ₩44,124 | ₩44,124 | ₩43,346 | ₩43,480 | -1.46% | 1.7만 |
|---|
| 2026.01.07 | ₩43,874 | ₩43,949 | ₩43,185 | ₩43,185 | -1.57% | 5.4천 |
|---|
| 2026.01.06 | ₩43,466 | ₩43,600 | ₩43,414 | ₩43,596 | +0.30% | 3.5천 |
|---|
| 2026.01.05 | ₩43,131 | ₩43,238 | ₩42,945 | ₩43,225 | +0.22% | 3천 |
|---|
| 2026.01.02 | ₩41,844 | ₩42,296 | ₩41,844 | ₩42,296 | +1.08% | 300 |
|---|
| 2025.12.31 | ₩41,991 | ₩41,991 | ₩41,709 | ₩41,709 | -0.67% | 6.9천 |
|---|
| 2025.12.30 | ₩42,098 | ₩42,152 | ₩42,018 | ₩42,018 | -0.19% | 1.5천 |
|---|
| 2025.12.29 | ₩42,125 | ₩42,125 | ₩42,092 | ₩42,092 | -0.08% | 800 |
|---|
| 2025.12.26 | ₩42,206 | ₩42,206 | ₩42,076 | ₩42,139 | -0.16% | 600 |
|---|
| 2025.12.24 | ₩42,239 | ₩42,239 | ₩42,239 | ₩42,239 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩42,098 | ₩42,273 | ₩42,045 | ₩42,179 | +0.19% | 1.1만 |
|---|
| 2025.12.22 | ₩42,045 | ₩42,179 | ₩42,045 | ₩42,179 | +0.32% | 3.3천 |
|---|
| 2025.12.19 | ₩41,582 | ₩41,688 | ₩41,582 | ₩41,688 | +0.25% | 600 |
|---|
| 2025.12.18 | ₩41,178 | ₩42,005 | ₩41,174 | ₩41,174 | -0.01% | 1.4만 |
|---|
| 2025.12.17 | ₩41,109 | ₩41,109 | ₩40,898 | ₩40,898 | -0.51% | 1.6천 |
|---|
| 2025.12.16 | ₩41,160 | ₩41,307 | ₩41,160 | ₩41,280 | +0.29% | 1.1천 |
|---|
| 2025.12.15 | ₩41,669 | ₩41,683 | ₩41,499 | ₩41,499 | -0.41% | 600 |
|---|
| 2025.12.12 | ₩41,441 | ₩41,441 | ₩41,267 | ₩41,376 | -0.16% | 7.4천 |
|---|
| 2025.12.11 | ₩41,401 | ₩41,723 | ₩41,401 | ₩41,558 | +0.38% | 1.2천 |
|---|
| 2025.12.10 | ₩40,958 | ₩41,508 | ₩40,958 | ₩41,504 | +1.33% | 1.8천 |
|---|
| 2025.12.09 | ₩41,247 | ₩41,362 | ₩40,987 | ₩40,987 | -0.63% | 2.1천 |
|---|
| 2025.12.08 | ₩41,025 | ₩41,126 | ₩41,025 | ₩41,126 | +0.25% | 600 |
|---|
| 2025.12.05 | ₩40,851 | ₩40,901 | ₩40,799 | ₩40,901 | +0.12% | 1.4천 |
|---|
| 2025.12.04 | ₩40,964 | ₩41,012 | ₩40,920 | ₩40,920 | -0.11% | 1.7천 |
|---|
| 2025.12.03 | ₩40,502 | ₩40,712 | ₩40,502 | ₩40,712 | +0.52% | 300 |
|---|
| 2025.12.02 | ₩40,529 | ₩40,529 | ₩40,476 | ₩40,476 | -0.13% | 4.8천 |
|---|
| 2025.12.01 | ₩40,325 | ₩40,325 | ₩39,894 | ₩39,894 | -1.07% | 2.4천 |
|---|
| 2025.11.28 | ₩40,569 | ₩40,569 | ₩40,569 | ₩40,569 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,376 | ₩40,376 | ₩40,376 | ₩40,376 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩40,140 | ₩40,182 | ₩40,127 | ₩40,167 | +0.07% | 5.3천 |
|---|
| 2025.11.24 | ₩39,641 | ₩39,729 | ₩39,641 | ₩39,729 | +0.22% | 300 |
|---|
| 2025.11.21 | ₩39,544 | ₩39,912 | ₩39,537 | ₩39,729 | +0.47% | 3천 |
|---|
| 2025.11.20 | ₩40,288 | ₩40,677 | ₩39,703 | ₩39,703 | -1.45% | 1.2천 |
|---|
| 2025.11.19 | ₩40,288 | ₩40,288 | ₩40,113 | ₩40,186 | -0.25% | 3.1천 |
|---|
| 2025.11.18 | ₩40,590 | ₩40,891 | ₩40,579 | ₩40,579 | -0.03% | 1.9만 |
|---|
| 2025.11.17 | ₩40,972 | ₩40,972 | ₩40,615 | ₩40,615 | -0.87% | 500 |
|---|
| 2025.11.14 | ₩40,985 | ₩41,091 | ₩40,985 | ₩41,032 | +0.11% | 1.4천 |
|---|
| 2025.11.13 | ₩41,549 | ₩41,549 | ₩40,958 | ₩40,958 | -1.42% | 1.1천 |
|---|
| 2025.11.12 | ₩41,649 | ₩41,649 | ₩41,527 | ₩41,527 | -0.29% | 1.3천 |
|---|
| 2025.11.11 | ₩41,481 | ₩41,656 | ₩41,481 | ₩41,653 | +0.41% | 300 |
|---|
| 2025.11.10 | ₩41,428 | ₩41,656 | ₩41,428 | ₩41,578 | +0.36% | 1.5만 |
|---|
| 2025.11.07 | ₩40,932 | ₩41,321 | ₩40,757 | ₩41,228 | +0.72% | 3.9천 |
|---|
| 2025.11.06 | ₩41,589 | ₩41,589 | ₩41,231 | ₩41,231 | -0.86% | 300 |
|---|
| 2025.11.05 | ₩41,575 | ₩41,575 | ₩41,401 | ₩41,401 | -0.42% | 500 |
|---|
| 2025.11.04 | ₩41,508 | ₩41,589 | ₩41,508 | ₩41,573 | +0.16% | 200 |
|---|
| 2025.11.03 | ₩42,072 | ₩42,131 | ₩42,031 | ₩42,088 | +0.04% | 4.7천 |
|---|
| 2025.10.31 | ₩42,112 | ₩42,286 | ₩42,112 | ₩42,258 | +0.35% | 800 |
|---|
| 2025.10.30 | ₩42,407 | ₩42,432 | ₩42,113 | ₩42,113 | -0.69% | 1.9천 |
|---|
| 2025.10.29 | ₩42,538 | ₩42,595 | ₩42,415 | ₩42,415 | -0.29% | 2.1천 |
|---|
| 2025.10.28 | ₩42,682 | ₩42,796 | ₩42,682 | ₩42,743 | +0.14% | 1.2천 |
|---|
| 2025.10.27 | ₩42,541 | ₩42,686 | ₩42,541 | ₩42,686 | +0.34% | 400 |
|---|
| 2025.10.24 | ₩42,465 | ₩42,568 | ₩42,465 | ₩42,534 | +0.16% | 2천 |
|---|
| 2025.10.23 | ₩42,246 | ₩42,326 | ₩42,246 | ₩42,326 | +0.19% | 6.2천 |
|---|
| 2025.10.22 | ₩41,937 | ₩41,937 | ₩41,602 | ₩41,766 | -0.41% | 1.2만 |
|---|
| 2025.10.21 | ₩42,191 | ₩42,191 | ₩41,817 | ₩41,817 | -0.89% | 800 |
|---|
| 2025.10.20 | ₩41,441 | ₩41,668 | ₩41,441 | ₩41,668 | +0.55% | 600 |
|---|
| 2025.10.17 | ₩41,012 | ₩41,106 | ₩40,999 | ₩41,079 | +0.16% | 400 |
|---|
| 2025.10.16 | ₩41,334 | ₩41,334 | ₩41,066 | ₩41,066 | -0.65% | 2.1천 |
|---|
| 2025.10.15 | ₩41,734 | ₩41,734 | ₩41,267 | ₩41,308 | -1.02% | 900 |
|---|
| 2025.10.14 | ₩41,723 | ₩41,911 | ₩41,641 | ₩41,641 | -0.20% | 1.9천 |
|---|
| 2025.10.13 | ₩41,575 | ₩41,777 | ₩41,575 | ₩41,614 | +0.09% | 1.6천 |
|---|
| 2025.10.10 | ₩42,165 | ₩42,165 | ₩41,321 | ₩41,535 | -1.49% | 2.5만 |
|---|