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 | ₩45,460 | ₩45,460 | ₩45,460 | ₩45,460 | 0.00% | 100 |
| 2026.10.08 | ₩42,800 | ₩45,034 | ₩42,800 | ₩45,034 | +5.22% | 800 |
| 2026.10.07 | ₩45,207 | ₩45,207 | ₩44,871 | ₩44,871 | -0.74% | 3.4천 |
| 2026.10.06 | ₩45,476 | ₩45,476 | ₩45,462 | ₩45,473 | -0.01% | 1.8천 |
| 2026.10.05 | ₩45,449 | ₩45,516 | ₩45,368 | ₩45,486 | +0.08% | 1만 |
| 2026.10.02 | ₩45,403 | ₩45,403 | ₩45,403 | ₩45,403 | 0.00% | 100 |
| 2026.10.01 | ₩45,154 | ₩45,173 | ₩44,939 | ₩45,173 | +0.04% | 5.3천 |
| 2026.09.30 | ₩45,328 | ₩45,328 | ₩45,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,010 |
| -0.70% |
| 1.1천 |
| 2026.09.29 | ₩45,316 | ₩45,316 | ₩45,143 | ₩45,143 | -0.38% | 300 |
|---|
| 2026.09.28 | ₩45,449 | ₩45,449 | ₩45,264 | ₩45,264 | -0.41% | 1.6천 |
|---|
| 2026.09.25 | ₩45,958 | ₩45,958 | ₩45,846 | ₩45,846 | -0.25% | 400 |
|---|
| 2026.09.24 | ₩45,999 | ₩45,999 | ₩45,751 | ₩45,815 | -0.40% | 700 |
|---|
| 2026.09.23 | ₩46,146 | ₩46,146 | ₩46,066 | ₩46,066 | -0.17% | 800 |
|---|
| 2026.09.22 | ₩45,979 | ₩45,979 | ₩45,960 | ₩45,960 | -0.04% | 400 |
|---|
| 2026.09.21 | ₩46,193 | ₩46,475 | ₩46,146 | ₩46,461 | +0.58% | 3.3천 |
|---|
| 2026.09.18 | ₩46,066 | ₩46,066 | ₩45,637 | ₩45,886 | -0.39% | 2.2천 |
|---|
| 2026.09.17 | ₩46,039 | ₩46,067 | ₩46,039 | ₩46,067 | +0.06% | 400 |
|---|
| 2026.09.16 | ₩46,173 | ₩46,260 | ₩45,945 | ₩45,945 | -0.49% | 400 |
|---|
| 2026.09.15 | ₩46,240 | ₩46,240 | ₩46,119 | ₩46,119 | -0.26% | 600 |
|---|
| 2026.09.14 | ₩46,146 | ₩46,207 | ₩45,865 | ₩46,207 | +0.13% | 500 |
|---|
| 2026.09.11 | ₩45,945 | ₩46,079 | ₩45,945 | ₩46,062 | +0.25% | 2.3천 |
|---|
| 2026.09.10 | ₩45,811 | ₩45,811 | ₩45,681 | ₩45,681 | -0.28% | 1.2천 |
|---|
| 2026.09.09 | ₩45,937 | ₩45,937 | ₩45,937 | ₩45,937 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,723 | ₩46,723 | ₩46,487 | ₩46,487 | -0.51% | 2.2천 |
|---|
| 2026.09.04 | ₩46,508 | ₩46,601 | ₩46,508 | ₩46,601 | +0.20% | 500 |
|---|
| 2026.09.03 | ₩46,830 | ₩46,908 | ₩46,830 | ₩46,908 | +0.17% | 300 |
|---|
| 2026.09.02 | ₩46,522 | ₩46,522 | ₩46,452 | ₩46,452 | -0.15% | 200 |
|---|
| 2026.09.01 | ₩46,911 | ₩46,911 | ₩46,777 | ₩46,778 | -0.28% | 900 |
|---|
| 2026.08.31 | ₩47,970 | ₩47,970 | ₩47,722 | ₩47,722 | -0.52% | 1.1천 |
|---|
| 2026.08.28 | ₩47,970 | ₩47,970 | ₩47,970 | ₩47,970 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩48,319 | ₩48,319 | ₩48,319 | ₩48,319 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,554 | ₩47,963 | ₩47,554 | ₩47,963 | +0.86% | 300 |
|---|
| 2026.08.25 | ₩47,762 | ₩47,762 | ₩47,601 | ₩47,601 | -0.34% | 500 |
|---|
| 2026.08.24 | ₩47,796 | ₩47,796 | ₩47,718 | ₩47,718 | -0.16% | 3.2천 |
|---|
| 2026.08.21 | ₩48,104 | ₩48,144 | ₩48,104 | ₩48,104 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩48,163 | ₩48,163 | ₩48,163 | ₩48,163 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩49,067 | ₩49,067 | ₩49,067 | ₩49,067 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩49,439 | ₩49,439 | ₩49,439 | ₩49,439 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,549 | ₩49,549 | ₩49,549 | ₩49,549 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩50,168 | ₩50,168 | ₩50,168 | ₩50,168 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩49,834 | ₩49,920 | ₩49,834 | ₩49,920 | +0.17% | 200 |
|---|
| 2026.08.12 | ₩49,848 | ₩49,962 | ₩49,848 | ₩49,962 | +0.23% | 1.4천 |
|---|
| 2026.08.11 | ₩50,009 | ₩50,009 | ₩49,732 | ₩49,732 | -0.55% | 1.6천 |
|---|
| 2026.08.10 | ₩49,794 | ₩49,955 | ₩49,754 | ₩49,874 | +0.16% | 1.7천 |
|---|
| 2026.08.07 | ₩49,237 | ₩49,557 | ₩49,237 | ₩49,557 | +0.65% | 300 |
|---|
| 2026.08.06 | ₩48,989 | ₩48,989 | ₩48,950 | ₩48,950 | -0.08% | 300 |
|---|
| 2026.08.05 | ₩49,252 | ₩49,252 | ₩49,252 | ₩49,252 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩48,506 | ₩49,231 | ₩48,506 | ₩49,231 | +1.49% | 2.1천 |
|---|
| 2026.08.03 | ₩47,742 | ₩48,185 | ₩47,742 | ₩48,185 | +0.93% | 200 |
|---|
| 2026.07.31 | ₩47,222 | ₩47,222 | ₩47,222 | ₩47,222 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,696 | ₩46,801 | ₩46,696 | ₩46,801 | +0.22% | 200 |
|---|
| 2026.07.29 | ₩47,273 | ₩47,273 | ₩46,421 | ₩46,421 | -1.80% | 1천 |
|---|
| 2026.07.28 | ₩46,736 | ₩47,031 | ₩46,736 | ₩47,031 | +0.63% | 600 |
|---|
| 2026.07.27 | ₩46,708 | ₩46,708 | ₩46,708 | ₩46,708 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩46,254 | ₩46,254 | ₩46,046 | ₩46,046 | -0.45% | 600 |
|---|
| 2026.07.23 | ₩45,395 | ₩45,777 | ₩45,382 | ₩45,511 | +0.25% | 900 |
|---|
| 2026.07.22 | ₩44,996 | ₩44,996 | ₩44,996 | ₩44,996 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩44,684 | ₩44,765 | ₩44,349 | ₩44,642 | -0.10% | 2.4천 |
|---|
| 2026.07.20 | ₩44,986 | ₩44,986 | ₩44,768 | ₩44,768 | -0.49% | 1.6천 |
|---|
| 2026.07.17 | ₩44,966 | ₩45,087 | ₩44,886 | ₩44,886 | -0.18% | 1.1천 |
|---|
| 2026.07.16 | ₩45,261 | ₩45,261 | ₩45,088 | ₩45,088 | -0.38% | 500 |
|---|
| 2026.07.15 | ₩45,047 | ₩45,218 | ₩45,047 | ₩45,218 | +0.38% | 600 |
|---|
| 2026.07.14 | ₩45,824 | ₩45,824 | ₩45,466 | ₩45,466 | -0.78% | 1.5천 |
|---|
| 2026.07.13 | ₩45,478 | ₩45,478 | ₩45,478 | ₩45,478 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩45,610 | ₩45,905 | ₩45,610 | ₩45,799 | +0.41% | 2.3만 |
|---|
| 2026.07.09 | ₩45,637 | ₩45,705 | ₩45,637 | ₩45,705 | +0.15% | 1.2천 |
|---|
| 2026.07.08 | ₩45,637 | ₩45,708 | ₩45,637 | ₩45,708 | +0.16% | 100 |
|---|
| 2026.07.07 | ₩46,421 | ₩46,549 | ₩46,334 | ₩46,351 | -0.15% | 2.1천 |
|---|
| 2026.07.06 | ₩46,280 | ₩46,679 | ₩46,280 | ₩46,661 | +0.82% | 1.1천 |
|---|
| 2026.07.02 | ₩46,334 | ₩46,334 | ₩45,690 | ₩45,996 | -0.73% | 2.3만 |
|---|
| 2026.07.01 | ₩45,207 | ₩45,398 | ₩45,207 | ₩45,398 | +0.42% | 400 |
|---|
| 2026.06.30 | ₩44,778 | ₩45,060 | ₩44,778 | ₩45,060 | +0.63% | 1.1천 |
|---|
| 2026.06.29 | ₩44,711 | ₩44,711 | ₩44,550 | ₩44,577 | -0.30% | 1.1천 |
|---|
| 2026.06.26 | ₩44,269 | ₩44,277 | ₩44,161 | ₩44,277 | +0.02% | 1.9천 |
|---|
| 2026.06.25 | ₩44,296 | ₩44,296 | ₩44,161 | ₩44,219 | -0.17% | 2.5천 |
|---|
| 2026.06.24 | ₩44,497 | ₩44,497 | ₩44,211 | ₩44,211 | -0.64% | 1.4만 |
|---|
| 2026.06.23 | ₩44,322 | ₩44,658 | ₩44,322 | ₩44,509 | +0.42% | 8.2천 |
|---|
| 2026.06.22 | ₩44,745 | ₩44,745 | ₩44,403 | ₩44,538 | -0.46% | 2.9천 |
|---|
| 2026.06.18 | ₩45,073 | ₩45,073 | ₩44,892 | ₩44,984 | -0.20% | 700 |
|---|
| 2026.06.17 | ₩46,079 | ₩46,294 | ₩45,564 | ₩45,564 | -1.12% | 2천 |
|---|
| 2026.06.16 | ₩46,026 | ₩46,026 | ₩45,894 | ₩45,894 | -0.29% | 1.1천 |
|---|
| 2026.06.15 | ₩45,999 | ₩45,999 | ₩45,677 | ₩45,677 | -0.70% | 1.3천 |
|---|
| 2026.06.12 | ₩45,556 | ₩45,556 | ₩45,462 | ₩45,462 | -0.21% | 1.1천 |
|---|
| 2026.06.11 | ₩44,933 | ₩45,659 | ₩44,933 | ₩45,659 | +1.62% | 400 |
|---|
| 2026.06.10 | ₩45,167 | ₩45,167 | ₩44,511 | ₩44,511 | -1.45% | 1천 |
|---|
| 2026.06.09 | ₩45,355 | ₩45,355 | ₩45,186 | ₩45,186 | -0.37% | 1.6천 |
|---|
| 2026.06.08 | ₩45,422 | ₩45,422 | ₩45,103 | ₩45,103 | -0.70% | 500 |
|---|
| 2026.06.05 | ₩45,663 | ₩45,663 | ₩45,194 | ₩45,236 | -0.94% | 2.5천 |
|---|
| 2026.06.04 | ₩45,844 | ₩45,972 | ₩45,784 | ₩45,946 | +0.22% | 3.3천 |
|---|
| 2026.06.03 | ₩46,267 | ₩46,267 | ₩45,600 | ₩45,600 | -1.44% | 800 |
|---|
| 2026.06.02 | ₩46,649 | ₩46,649 | ₩46,388 | ₩46,475 | -0.37% | 500 |
|---|
| 2026.06.01 | ₩46,803 | ₩46,803 | ₩46,709 | ₩46,709 | -0.20% | 700 |
|---|
| 2026.05.29 | ₩46,629 | ₩46,649 | ₩46,589 | ₩46,649 | +0.04% | 900 |
|---|
| 2026.05.28 | ₩45,516 | ₩45,918 | ₩45,435 | ₩45,897 | +0.84% | 1.2만 |
|---|
| 2026.05.27 | ₩45,248 | ₩45,254 | ₩45,154 | ₩45,221 | -0.06% | 1.7천 |
|---|
| 2026.05.26 | ₩45,615 | ₩45,615 | ₩45,615 | ₩45,615 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩45,033 | ₩45,228 | ₩45,033 | ₩45,228 | +0.43% | 500 |
|---|
| 2026.05.21 | ₩44,336 | ₩44,702 | ₩44,336 | ₩44,702 | +0.83% | 400 |
|---|
| 2026.05.20 | ₩44,215 | ₩44,501 | ₩44,215 | ₩44,501 | +0.65% | 1.9천 |
|---|
| 2026.05.19 | ₩44,403 | ₩44,403 | ₩42,914 | ₩44,080 | -0.73% | 600 |
|---|
| 2026.05.18 | ₩43,987 | ₩44,294 | ₩43,880 | ₩44,294 | +0.70% | 800 |
|---|
| 2026.05.15 | ₩43,760 | ₩43,826 | ₩43,679 | ₩43,679 | -0.19% | 2.4만 |
|---|
| 2026.05.14 | ₩44,886 | ₩44,886 | ₩44,612 | ₩44,612 | -0.61% | 1.2천 |
|---|
| 2026.05.13 | ₩44,510 | ₩44,599 | ₩44,188 | ₩44,599 | +0.20% | 900 |
|---|
| 2026.05.12 | ₩44,389 | ₩44,548 | ₩44,389 | ₩44,548 | +0.36% | 200 |
|---|
| 2026.05.11 | ₩44,698 | ₩44,764 | ₩44,684 | ₩44,684 | -0.03% | 1.8천 |
|---|
| 2026.05.08 | ₩44,638 | ₩44,753 | ₩44,638 | ₩44,753 | +0.26% | 1.3천 |
|---|
| 2026.05.07 | ₩44,658 | ₩44,684 | ₩44,510 | ₩44,684 | +0.06% | 1천 |
|---|
| 2026.05.06 | ₩44,832 | ₩44,993 | ₩44,752 | ₩44,993 | +0.36% | 1.2천 |
|---|
| 2026.05.05 | ₩44,202 | ₩44,322 | ₩44,148 | ₩44,322 | +0.27% | 1.5만 |
|---|
| 2026.05.04 | ₩44,188 | ₩44,376 | ₩44,068 | ₩44,081 | -0.24% | 1.7천 |
|---|
| 2026.05.01 | ₩44,289 | ₩44,289 | ₩44,184 | ₩44,184 | -0.24% | 500 |
|---|
| 2026.04.30 | ₩43,679 | ₩44,242 | ₩43,679 | ₩44,242 | +1.29% | 3.2천 |
|---|
| 2026.04.29 | ₩43,384 | ₩43,518 | ₩43,384 | ₩43,388 | +0.01% | 400 |
|---|
| 2026.04.28 | ₩43,410 | ₩43,464 | ₩43,229 | ₩43,464 | +0.12% | 2.6천 |
|---|
| 2026.04.27 | ₩43,920 | ₩44,054 | ₩43,752 | ₩43,752 | -0.38% | 800 |
|---|
| 2026.04.24 | ₩43,826 | ₩43,826 | ₩43,746 | ₩43,814 | -0.03% | 2.9천 |
|---|
| 2026.04.23 | ₩44,349 | ₩44,349 | ₩44,068 | ₩44,187 | -0.37% | 1.1천 |
|---|
| 2026.04.22 | ₩44,470 | ₩44,584 | ₩44,470 | ₩44,584 | +0.26% | 400 |
|---|
| 2026.04.21 | ₩45,637 | ₩45,637 | ₩44,899 | ₩44,899 | -1.62% | 1.2천 |
|---|
| 2026.04.20 | ₩45,690 | ₩45,757 | ₩45,610 | ₩45,708 | +0.04% | 5천 |
|---|
| 2026.04.17 | ₩46,005 | ₩46,254 | ₩45,713 | ₩45,713 | -0.64% | 1.4천 |
|---|
| 2026.04.16 | ₩45,201 | ₩45,355 | ₩45,201 | ₩45,338 | +0.30% | 1.7천 |
|---|
| 2026.04.15 | ₩45,570 | ₩45,570 | ₩45,288 | ₩45,435 | -0.29% | 2.3천 |
|---|
| 2026.04.14 | ₩45,449 | ₩45,489 | ₩45,362 | ₩45,489 | +0.09% | 1.3천 |
|---|
| 2026.04.13 | ₩44,792 | ₩45,435 | ₩44,792 | ₩45,435 | +1.44% | 2.9천 |
|---|
| 2026.04.10 | ₩44,819 | ₩44,819 | ₩44,487 | ₩44,487 | -0.74% | 3.4천 |
|---|
| 2026.04.09 | ₩45,288 | ₩45,422 | ₩45,234 | ₩45,234 | -0.12% | 1.1천 |
|---|
| 2026.04.08 | ₩45,328 | ₩45,380 | ₩45,181 | ₩45,380 | +0.12% | 1.4천 |
|---|
| 2026.04.07 | ₩43,960 | ₩44,308 | ₩43,947 | ₩44,308 | +0.79% | 800 |
|---|
| 2026.04.06 | ₩44,363 | ₩44,604 | ₩44,363 | ₩44,604 | +0.54% | 500 |
|---|
| 2026.04.02 | ₩43,719 | ₩44,363 | ₩43,719 | ₩44,363 | +1.47% | 2.8천 |
|---|
| 2026.04.01 | ₩44,235 | ₩44,242 | ₩44,174 | ₩44,174 | -0.14% | 600 |
|---|
| 2026.03.31 | ₩43,196 | ₩43,410 | ₩43,196 | ₩43,410 | +0.50% | 1.6천 |
|---|
| 2026.03.30 | ₩42,592 | ₩42,686 | ₩41,996 | ₩42,190 | -0.94% | 2.3천 |
|---|
| 2026.03.27 | ₩43,209 | ₩43,209 | ₩42,551 | ₩42,551 | -1.52% | 7.8천 |
|---|
| 2026.03.26 | ₩43,913 | ₩43,913 | ₩43,437 | ₩43,491 | -0.96% | 3.2천 |
|---|
| 2026.03.25 | ₩44,188 | ₩44,188 | ₩44,101 | ₩44,149 | -0.09% | 700 |
|---|
| 2026.03.24 | ₩43,518 | ₩43,628 | ₩43,397 | ₩43,628 | +0.25% | 1.6천 |
|---|
| 2026.03.23 | ₩44,470 | ₩44,470 | ₩43,877 | ₩43,877 | -1.33% | 900 |
|---|
| 2026.03.20 | ₩43,659 | ₩43,679 | ₩43,659 | ₩43,679 | +0.05% | 400 |
|---|
| 2026.03.19 | ₩44,188 | ₩44,671 | ₩44,188 | ₩44,647 | +1.04% | 1.8천 |
|---|
| 2026.03.18 | ₩45,272 | ₩45,368 | ₩44,819 | ₩44,926 | -0.76% | 7.8천 |
|---|
| 2026.03.17 | ₩45,233 | ₩45,233 | ₩45,233 | ₩45,233 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩45,382 | ₩45,382 | ₩45,275 | ₩45,292 | -0.20% | 1.9천 |
|---|
| 2026.03.13 | ₩45,181 | ₩45,181 | ₩44,853 | ₩44,853 | -0.72% | 2.6만 |
|---|
| 2026.03.12 | ₩45,422 | ₩45,422 | ₩45,060 | ₩45,060 | -0.80% | 1.4천 |
|---|
| 2026.03.11 | ₩45,603 | ₩45,650 | ₩45,462 | ₩45,476 | -0.28% | 5.6천 |
|---|
| 2026.03.10 | ₩46,119 | ₩46,119 | ₩45,684 | ₩45,730 | -0.84% | 6.4천 |
|---|
| 2026.03.09 | ₩45,570 | ₩46,280 | ₩45,570 | ₩46,076 | +1.11% | 8.7천 |
|---|
| 2026.03.06 | ₩45,529 | ₩46,213 | ₩45,382 | ₩46,063 | +1.17% | 2.1천 |
|---|
| 2026.03.05 | ₩46,093 | ₩46,093 | ₩45,328 | ₩45,958 | -0.29% | 2.5천 |
|---|
| 2026.03.04 | ₩46,374 | ₩46,562 | ₩46,240 | ₩46,562 | +0.40% | 2.9천 |
|---|
| 2026.03.03 | ₩46,280 | ₩46,280 | ₩45,677 | ₩46,240 | -0.09% | 2.3천 |
|---|
| 2026.03.02 | ₩47,983 | ₩47,983 | ₩46,488 | ₩46,963 | -2.13% | 5.8천 |
|---|
| 2026.02.27 | ₩45,757 | ₩46,911 | ₩45,757 | ₩46,321 | +1.23% | 2.8천 |
|---|
| 2026.02.26 | ₩45,435 | ₩45,811 | ₩45,435 | ₩45,811 | +0.83% | 1.3천 |
|---|
| 2026.02.25 | ₩45,704 | ₩45,704 | ₩44,979 | ₩45,449 | -0.56% | 1천 |
|---|
| 2026.02.24 | ₩45,112 | ₩45,650 | ₩45,112 | ₩45,650 | +1.19% | 1.7천 |
|---|
| 2026.02.23 | ₩45,501 | ₩45,501 | ₩45,139 | ₩45,139 | -0.80% | 1.5천 |
|---|
| 2026.02.20 | ₩45,999 | ₩45,999 | ₩45,704 | ₩45,891 | -0.23% | 2.5천 |
|---|
| 2026.02.19 | ₩45,704 | ₩45,999 | ₩45,704 | ₩45,972 | +0.59% | 3.4천 |
|---|
| 2026.02.18 | ₩45,677 | ₩45,811 | ₩45,623 | ₩45,772 | +0.21% | 3천 |
|---|
| 2026.02.17 | ₩45,261 | ₩45,516 | ₩45,100 | ₩45,376 | +0.25% | 2.4천 |
|---|
| 2026.02.13 | ₩45,878 | ₩46,026 | ₩44,859 | ₩45,905 | +0.06% | 2.5만 |
|---|
| 2026.02.12 | ₩45,596 | ₩45,663 | ₩44,899 | ₩44,899 | -1.53% | 7.1만 |
|---|
| 2026.02.11 | ₩45,261 | ₩45,288 | ₩45,087 | ₩45,087 | -0.39% | 9.2천 |
|---|
| 2026.02.10 | ₩45,556 | ₩45,689 | ₩45,422 | ₩45,442 | -0.25% | 1.2천 |
|---|
| 2026.02.09 | ₩45,248 | ₩45,730 | ₩45,248 | ₩45,659 | +0.91% | 3.3천 |
|---|
| 2026.02.06 | ₩44,833 | ₩45,193 | ₩44,833 | ₩45,193 | +0.80% | 400 |
|---|
| 2026.02.05 | ₩44,054 | ₩44,188 | ₩44,054 | ₩44,066 | +0.03% | 1.6천 |
|---|
| 2026.02.04 | ₩44,899 | ₩44,899 | ₩44,188 | ₩44,537 | -0.81% | 9.1천 |
|---|
| 2026.02.03 | ₩45,017 | ₩45,017 | ₩44,725 | ₩44,874 | -0.32% | 500 |
|---|
| 2026.02.02 | ₩44,845 | ₩44,879 | ₩44,805 | ₩44,874 | +0.06% | 1.7천 |
|---|
| 2026.01.30 | ₩44,819 | ₩44,939 | ₩44,698 | ₩44,939 | +0.27% | 600 |
|---|
| 2026.01.29 | ₩45,503 | ₩45,503 | ₩45,072 | ₩45,081 | -0.93% | 1천 |
|---|
| 2026.01.28 | ₩45,389 | ₩45,422 | ₩45,167 | ₩45,249 | -0.31% | 1.2만 |
|---|
| 2026.01.27 | ₩45,194 | ₩45,583 | ₩45,194 | ₩45,545 | +0.78% | 2.9천 |
|---|
| 2026.01.26 | ₩45,087 | ₩45,194 | ₩45,021 | ₩45,061 | -0.06% | 4.9천 |
|---|
| 2026.01.23 | ₩45,207 | ₩45,207 | ₩45,207 | ₩45,207 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩44,953 | ₩45,301 | ₩44,953 | ₩45,085 | +0.30% | 7.9천 |
|---|
| 2026.01.21 | ₩44,993 | ₩44,993 | ₩44,754 | ₩44,967 | -0.06% | 2.2천 |
|---|
| 2026.01.20 | ₩44,954 | ₩44,954 | ₩44,497 | ₩44,497 | -1.02% | 500 |
|---|
| 2026.01.16 | ₩45,181 | ₩45,328 | ₩45,181 | ₩45,279 | +0.22% | 1.6천 |
|---|
| 2026.01.15 | ₩44,993 | ₩45,047 | ₩44,993 | ₩45,047 | +0.12% | 2.5천 |
|---|
| 2026.01.14 | ₩44,524 | ₩44,859 | ₩44,524 | ₩44,859 | +0.75% | 700 |
|---|
| 2026.01.13 | ₩44,899 | ₩44,899 | ₩44,621 | ₩44,621 | -0.62% | 3.2천 |
|---|
| 2026.01.12 | ₩44,349 | ₩44,658 | ₩44,349 | ₩44,632 | +0.64% | 3.8천 |
|---|
| 2026.01.09 | ₩43,920 | ₩44,792 | ₩43,846 | ₩44,191 | +0.62% | 1만 |
|---|
| 2026.01.08 | ₩44,121 | ₩44,121 | ₩43,343 | ₩43,477 | -1.46% | 1.7만 |
|---|
| 2026.01.07 | ₩43,872 | ₩43,947 | ₩43,182 | ₩43,182 | -1.57% | 5.4천 |
|---|
| 2026.01.06 | ₩43,464 | ₩43,598 | ₩43,412 | ₩43,594 | +0.30% | 3.5천 |
|---|
| 2026.01.05 | ₩43,129 | ₩43,236 | ₩42,942 | ₩43,223 | +0.22% | 3천 |
|---|
| 2026.01.02 | ₩41,841 | ₩42,293 | ₩41,841 | ₩42,293 | +1.08% | 300 |
|---|
| 2025.12.31 | ₩41,989 | ₩41,989 | ₩41,707 | ₩41,707 | -0.67% | 6.9천 |
|---|
| 2025.12.30 | ₩42,096 | ₩42,150 | ₩42,016 | ₩42,016 | -0.19% | 1.5천 |
|---|
| 2025.12.29 | ₩42,123 | ₩42,123 | ₩42,089 | ₩42,089 | -0.08% | 800 |
|---|
| 2025.12.26 | ₩42,203 | ₩42,203 | ₩42,073 | ₩42,136 | -0.16% | 600 |
|---|
| 2025.12.24 | ₩42,237 | ₩42,237 | ₩42,237 | ₩42,237 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩42,096 | ₩42,271 | ₩42,043 | ₩42,177 | +0.19% | 1.1만 |
|---|
| 2025.12.22 | ₩42,043 | ₩42,177 | ₩42,043 | ₩42,177 | +0.32% | 3.3천 |
|---|
| 2025.12.19 | ₩41,580 | ₩41,686 | ₩41,580 | ₩41,686 | +0.25% | 600 |
|---|
| 2025.12.18 | ₩41,176 | ₩42,002 | ₩41,172 | ₩41,172 | -0.01% | 1.4만 |
|---|
| 2025.12.17 | ₩41,106 | ₩41,106 | ₩40,896 | ₩40,896 | -0.51% | 1.6천 |
|---|
| 2025.12.16 | ₩41,157 | ₩41,305 | ₩41,157 | ₩41,278 | +0.29% | 1.1천 |
|---|
| 2025.12.15 | ₩41,667 | ₩41,680 | ₩41,497 | ₩41,497 | -0.41% | 600 |
|---|
| 2025.12.12 | ₩41,439 | ₩41,439 | ₩41,265 | ₩41,373 | -0.16% | 7.4천 |
|---|
| 2025.12.11 | ₩41,399 | ₩41,721 | ₩41,399 | ₩41,556 | +0.38% | 1.2천 |
|---|
| 2025.12.10 | ₩40,956 | ₩41,506 | ₩40,956 | ₩41,502 | +1.33% | 1.8천 |
|---|
| 2025.12.09 | ₩41,245 | ₩41,360 | ₩40,984 | ₩40,984 | -0.63% | 2.1천 |
|---|
| 2025.12.08 | ₩41,023 | ₩41,124 | ₩41,023 | ₩41,124 | +0.25% | 600 |
|---|
| 2025.12.05 | ₩40,849 | ₩40,899 | ₩40,797 | ₩40,899 | +0.12% | 1.4천 |
|---|
| 2025.12.04 | ₩40,962 | ₩41,010 | ₩40,917 | ₩40,917 | -0.11% | 1.7천 |
|---|
| 2025.12.03 | ₩40,500 | ₩40,710 | ₩40,500 | ₩40,710 | +0.52% | 300 |
|---|
| 2025.12.02 | ₩40,527 | ₩40,527 | ₩40,473 | ₩40,473 | -0.13% | 4.8천 |
|---|
| 2025.12.01 | ₩40,323 | ₩40,323 | ₩39,891 | ₩39,891 | -1.07% | 2.4천 |
|---|
| 2025.11.28 | ₩40,567 | ₩40,567 | ₩40,567 | ₩40,567 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,374 | ₩40,374 | ₩40,374 | ₩40,374 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩40,138 | ₩40,180 | ₩40,125 | ₩40,165 | +0.07% | 5.3천 |
|---|
| 2025.11.24 | ₩39,639 | ₩39,727 | ₩39,639 | ₩39,727 | +0.22% | 300 |
|---|
| 2025.11.21 | ₩39,541 | ₩39,910 | ₩39,535 | ₩39,727 | +0.47% | 3천 |
|---|
| 2025.11.20 | ₩40,286 | ₩40,675 | ₩39,701 | ₩39,701 | -1.45% | 1.2천 |
|---|
| 2025.11.19 | ₩40,286 | ₩40,286 | ₩40,111 | ₩40,184 | -0.25% | 3.1천 |
|---|
| 2025.11.18 | ₩40,587 | ₩40,889 | ₩40,577 | ₩40,577 | -0.03% | 1.9만 |
|---|
| 2025.11.17 | ₩40,970 | ₩40,970 | ₩40,613 | ₩40,613 | -0.87% | 500 |
|---|
| 2025.11.14 | ₩40,983 | ₩41,089 | ₩40,983 | ₩41,030 | +0.11% | 1.4천 |
|---|
| 2025.11.13 | ₩41,546 | ₩41,546 | ₩40,956 | ₩40,956 | -1.42% | 1.1천 |
|---|
| 2025.11.12 | ₩41,647 | ₩41,647 | ₩41,525 | ₩41,525 | -0.29% | 1.3천 |
|---|
| 2025.11.11 | ₩41,479 | ₩41,654 | ₩41,479 | ₩41,651 | +0.41% | 300 |
|---|
| 2025.11.10 | ₩41,426 | ₩41,654 | ₩41,426 | ₩41,576 | +0.36% | 1.5만 |
|---|
| 2025.11.07 | ₩40,929 | ₩41,318 | ₩40,755 | ₩41,226 | +0.72% | 3.9천 |
|---|
| 2025.11.06 | ₩41,587 | ₩41,587 | ₩41,229 | ₩41,229 | -0.86% | 300 |
|---|
| 2025.11.05 | ₩41,573 | ₩41,573 | ₩41,399 | ₩41,399 | -0.42% | 500 |
|---|
| 2025.11.04 | ₩41,506 | ₩41,587 | ₩41,506 | ₩41,570 | +0.16% | 200 |
|---|
| 2025.11.03 | ₩42,069 | ₩42,128 | ₩42,029 | ₩42,085 | +0.04% | 4.7천 |
|---|
| 2025.10.31 | ₩42,110 | ₩42,284 | ₩42,110 | ₩42,256 | +0.35% | 800 |
|---|
| 2025.10.30 | ₩42,405 | ₩42,430 | ₩42,111 | ₩42,111 | -0.69% | 1.9천 |
|---|
| 2025.10.29 | ₩42,536 | ₩42,592 | ₩42,413 | ₩42,413 | -0.29% | 2.1천 |
|---|
| 2025.10.28 | ₩42,680 | ₩42,794 | ₩42,680 | ₩42,741 | +0.14% | 1.2천 |
|---|
| 2025.10.27 | ₩42,539 | ₩42,684 | ₩42,539 | ₩42,684 | +0.34% | 400 |
|---|
| 2025.10.24 | ₩42,462 | ₩42,566 | ₩42,462 | ₩42,532 | +0.16% | 2천 |
|---|
| 2025.10.23 | ₩42,244 | ₩42,324 | ₩42,244 | ₩42,324 | +0.19% | 6.2천 |
|---|
| 2025.10.22 | ₩41,935 | ₩41,935 | ₩41,600 | ₩41,764 | -0.41% | 1.2만 |
|---|
| 2025.10.21 | ₩42,189 | ₩42,189 | ₩41,815 | ₩41,815 | -0.89% | 800 |
|---|
| 2025.10.20 | ₩41,439 | ₩41,666 | ₩41,439 | ₩41,666 | +0.55% | 600 |
|---|
| 2025.10.17 | ₩41,010 | ₩41,104 | ₩40,997 | ₩41,077 | +0.16% | 400 |
|---|
| 2025.10.16 | ₩41,332 | ₩41,332 | ₩41,064 | ₩41,064 | -0.65% | 2.1천 |
|---|
| 2025.10.15 | ₩41,731 | ₩41,731 | ₩41,265 | ₩41,306 | -1.02% | 900 |
|---|
| 2025.10.14 | ₩41,721 | ₩41,908 | ₩41,639 | ₩41,639 | -0.20% | 1.9천 |
|---|
| 2025.10.13 | ₩41,573 | ₩41,774 | ₩41,573 | ₩41,612 | +0.09% | 1.6천 |
|---|
| 2025.10.10 | ₩42,163 | ₩42,163 | ₩41,318 | ₩41,533 | -1.49% | 2.5만 |
|---|