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 | ₩45,424 | ₩45,424 | ₩45,424 | ₩45,424 | 0.00% | 100 |
| 2026.10.08 | ₩42,767 | ₩44,999 | ₩42,767 | ₩44,999 | +5.22% | 800 |
| 2026.10.07 | ₩45,172 | ₩45,172 | ₩44,836 | ₩44,836 | -0.74% | 3.4천 |
| 2026.10.06 | ₩45,440 | ₩45,440 | ₩45,427 | ₩45,437 | -0.01% | 1.8천 |
| 2026.10.05 | ₩45,413 | ₩45,480 | ₩45,333 | ₩45,451 | +0.08% | 1만 |
| 2026.10.02 | ₩45,368 | ₩45,368 | ₩45,368 | ₩45,368 | 0.00% | 100 |
| 2026.10.01 | ₩45,118 | ₩45,137 | ₩44,904 | ₩45,137 | +0.04% | 5.3천 |
| 2026.09.30 | ₩45,293 | ₩45,293 | ₩44,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,975 |
| -0.70% |
| 1.1천 |
| 2026.09.29 | ₩45,281 | ₩45,281 | ₩45,108 | ₩45,108 | -0.38% | 300 |
|---|
| 2026.09.28 | ₩45,413 | ₩45,413 | ₩45,228 | ₩45,228 | -0.41% | 1.6천 |
|---|
| 2026.09.25 | ₩45,922 | ₩45,922 | ₩45,810 | ₩45,810 | -0.25% | 400 |
|---|
| 2026.09.24 | ₩45,963 | ₩45,963 | ₩45,715 | ₩45,779 | -0.40% | 700 |
|---|
| 2026.09.23 | ₩46,110 | ₩46,110 | ₩46,030 | ₩46,030 | -0.17% | 800 |
|---|
| 2026.09.22 | ₩45,943 | ₩45,943 | ₩45,924 | ₩45,924 | -0.04% | 400 |
|---|
| 2026.09.21 | ₩46,157 | ₩46,438 | ₩46,110 | ₩46,425 | +0.58% | 3.3천 |
|---|
| 2026.09.18 | ₩46,030 | ₩46,030 | ₩45,601 | ₩45,850 | -0.39% | 2.2천 |
|---|
| 2026.09.17 | ₩46,003 | ₩46,031 | ₩46,003 | ₩46,031 | +0.06% | 400 |
|---|
| 2026.09.16 | ₩46,137 | ₩46,224 | ₩45,909 | ₩45,909 | -0.49% | 400 |
|---|
| 2026.09.15 | ₩46,204 | ₩46,204 | ₩46,083 | ₩46,083 | -0.26% | 600 |
|---|
| 2026.09.14 | ₩46,110 | ₩46,170 | ₩45,829 | ₩46,170 | +0.13% | 500 |
|---|
| 2026.09.11 | ₩45,909 | ₩46,043 | ₩45,909 | ₩46,026 | +0.25% | 2.3천 |
|---|
| 2026.09.10 | ₩45,775 | ₩45,775 | ₩45,645 | ₩45,645 | -0.28% | 1.2천 |
|---|
| 2026.09.09 | ₩45,901 | ₩45,901 | ₩45,901 | ₩45,901 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,686 | ₩46,686 | ₩46,450 | ₩46,450 | -0.51% | 2.2천 |
|---|
| 2026.09.04 | ₩46,472 | ₩46,564 | ₩46,472 | ₩46,564 | +0.20% | 500 |
|---|
| 2026.09.03 | ₩46,793 | ₩46,871 | ₩46,793 | ₩46,871 | +0.17% | 300 |
|---|
| 2026.09.02 | ₩46,485 | ₩46,485 | ₩46,416 | ₩46,416 | -0.15% | 200 |
|---|
| 2026.09.01 | ₩46,874 | ₩46,874 | ₩46,740 | ₩46,741 | -0.28% | 900 |
|---|
| 2026.08.31 | ₩47,933 | ₩47,933 | ₩47,685 | ₩47,685 | -0.52% | 1.1천 |
|---|
| 2026.08.28 | ₩47,933 | ₩47,933 | ₩47,933 | ₩47,933 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩48,281 | ₩48,281 | ₩48,281 | ₩48,281 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,517 | ₩47,926 | ₩47,517 | ₩47,926 | +0.86% | 300 |
|---|
| 2026.08.25 | ₩47,725 | ₩47,725 | ₩47,564 | ₩47,564 | -0.34% | 500 |
|---|
| 2026.08.24 | ₩47,758 | ₩47,758 | ₩47,681 | ₩47,681 | -0.16% | 3.2천 |
|---|
| 2026.08.21 | ₩48,067 | ₩48,107 | ₩48,067 | ₩48,067 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩48,125 | ₩48,125 | ₩48,125 | ₩48,125 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩49,029 | ₩49,029 | ₩49,029 | ₩49,029 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩49,400 | ₩49,400 | ₩49,400 | ₩49,400 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,510 | ₩49,510 | ₩49,510 | ₩49,510 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩50,129 | ₩50,129 | ₩50,129 | ₩50,129 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩49,795 | ₩49,881 | ₩49,795 | ₩49,881 | +0.17% | 200 |
|---|
| 2026.08.12 | ₩49,809 | ₩49,922 | ₩49,809 | ₩49,922 | +0.23% | 1.4천 |
|---|
| 2026.08.11 | ₩49,969 | ₩49,969 | ₩49,693 | ₩49,693 | -0.55% | 1.6천 |
|---|
| 2026.08.10 | ₩49,755 | ₩49,916 | ₩49,715 | ₩49,835 | +0.16% | 1.7천 |
|---|
| 2026.08.07 | ₩49,199 | ₩49,518 | ₩49,199 | ₩49,518 | +0.65% | 300 |
|---|
| 2026.08.06 | ₩48,951 | ₩48,951 | ₩48,912 | ₩48,912 | -0.08% | 300 |
|---|
| 2026.08.05 | ₩49,214 | ₩49,214 | ₩49,214 | ₩49,214 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩48,469 | ₩49,192 | ₩48,469 | ₩49,192 | +1.49% | 2.1천 |
|---|
| 2026.08.03 | ₩47,705 | ₩48,147 | ₩47,705 | ₩48,147 | +0.93% | 200 |
|---|
| 2026.07.31 | ₩47,185 | ₩47,185 | ₩47,185 | ₩47,185 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,659 | ₩46,764 | ₩46,659 | ₩46,764 | +0.22% | 200 |
|---|
| 2026.07.29 | ₩47,236 | ₩47,236 | ₩46,385 | ₩46,385 | -1.80% | 1천 |
|---|
| 2026.07.28 | ₩46,700 | ₩46,995 | ₩46,700 | ₩46,995 | +0.63% | 600 |
|---|
| 2026.07.27 | ₩46,672 | ₩46,672 | ₩46,672 | ₩46,672 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩46,217 | ₩46,217 | ₩46,010 | ₩46,010 | -0.45% | 600 |
|---|
| 2026.07.23 | ₩45,360 | ₩45,742 | ₩45,346 | ₩45,475 | +0.25% | 900 |
|---|
| 2026.07.22 | ₩44,960 | ₩44,960 | ₩44,960 | ₩44,960 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩44,649 | ₩44,730 | ₩44,314 | ₩44,607 | -0.10% | 2.4천 |
|---|
| 2026.07.20 | ₩44,951 | ₩44,951 | ₩44,733 | ₩44,733 | -0.49% | 1.6천 |
|---|
| 2026.07.17 | ₩44,931 | ₩45,051 | ₩44,850 | ₩44,850 | -0.18% | 1.1천 |
|---|
| 2026.07.16 | ₩45,226 | ₩45,226 | ₩45,053 | ₩45,053 | -0.38% | 500 |
|---|
| 2026.07.15 | ₩45,011 | ₩45,183 | ₩45,011 | ₩45,183 | +0.38% | 600 |
|---|
| 2026.07.14 | ₩45,788 | ₩45,788 | ₩45,431 | ₩45,431 | -0.78% | 1.5천 |
|---|
| 2026.07.13 | ₩45,443 | ₩45,443 | ₩45,443 | ₩45,443 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩45,574 | ₩45,869 | ₩45,574 | ₩45,763 | +0.41% | 2.3만 |
|---|
| 2026.07.09 | ₩45,601 | ₩45,669 | ₩45,601 | ₩45,669 | +0.15% | 1.2천 |
|---|
| 2026.07.08 | ₩45,601 | ₩45,672 | ₩45,601 | ₩45,672 | +0.16% | 100 |
|---|
| 2026.07.07 | ₩46,385 | ₩46,512 | ₩46,298 | ₩46,315 | -0.15% | 2.1천 |
|---|
| 2026.07.06 | ₩46,244 | ₩46,642 | ₩46,244 | ₩46,625 | +0.82% | 1.1천 |
|---|
| 2026.07.02 | ₩46,298 | ₩46,298 | ₩45,654 | ₩45,960 | -0.73% | 2.3만 |
|---|
| 2026.07.01 | ₩45,172 | ₩45,362 | ₩45,172 | ₩45,362 | +0.42% | 400 |
|---|
| 2026.06.30 | ₩44,743 | ₩45,025 | ₩44,743 | ₩45,025 | +0.63% | 1.1천 |
|---|
| 2026.06.29 | ₩44,676 | ₩44,676 | ₩44,515 | ₩44,542 | -0.30% | 1.1천 |
|---|
| 2026.06.26 | ₩44,234 | ₩44,242 | ₩44,127 | ₩44,242 | +0.02% | 1.9천 |
|---|
| 2026.06.25 | ₩44,261 | ₩44,261 | ₩44,127 | ₩44,184 | -0.17% | 2.5천 |
|---|
| 2026.06.24 | ₩44,462 | ₩44,462 | ₩44,176 | ₩44,176 | -0.64% | 1.4만 |
|---|
| 2026.06.23 | ₩44,288 | ₩44,623 | ₩44,288 | ₩44,474 | +0.42% | 8.2천 |
|---|
| 2026.06.22 | ₩44,710 | ₩44,710 | ₩44,368 | ₩44,503 | -0.46% | 2.9천 |
|---|
| 2026.06.18 | ₩45,038 | ₩45,038 | ₩44,857 | ₩44,948 | -0.20% | 700 |
|---|
| 2026.06.17 | ₩46,043 | ₩46,257 | ₩45,529 | ₩45,529 | -1.12% | 2천 |
|---|
| 2026.06.16 | ₩45,989 | ₩45,989 | ₩45,858 | ₩45,858 | -0.29% | 1.1천 |
|---|
| 2026.06.15 | ₩45,963 | ₩45,963 | ₩45,641 | ₩45,641 | -0.70% | 1.3천 |
|---|
| 2026.06.12 | ₩45,520 | ₩45,520 | ₩45,427 | ₩45,427 | -0.21% | 1.1천 |
|---|
| 2026.06.11 | ₩44,897 | ₩45,624 | ₩44,897 | ₩45,624 | +1.62% | 400 |
|---|
| 2026.06.10 | ₩45,132 | ₩45,132 | ₩44,477 | ₩44,477 | -1.45% | 1천 |
|---|
| 2026.06.09 | ₩45,319 | ₩45,319 | ₩45,151 | ₩45,151 | -0.37% | 1.6천 |
|---|
| 2026.06.08 | ₩45,386 | ₩45,386 | ₩45,068 | ₩45,068 | -0.70% | 500 |
|---|
| 2026.06.05 | ₩45,628 | ₩45,628 | ₩45,159 | ₩45,200 | -0.94% | 2.5천 |
|---|
| 2026.06.04 | ₩45,809 | ₩45,936 | ₩45,748 | ₩45,910 | +0.22% | 3.3천 |
|---|
| 2026.06.03 | ₩46,231 | ₩46,231 | ₩45,565 | ₩45,565 | -1.44% | 800 |
|---|
| 2026.06.02 | ₩46,613 | ₩46,613 | ₩46,351 | ₩46,438 | -0.37% | 500 |
|---|
| 2026.06.01 | ₩46,767 | ₩46,767 | ₩46,673 | ₩46,673 | -0.20% | 700 |
|---|
| 2026.05.29 | ₩46,592 | ₩46,613 | ₩46,552 | ₩46,613 | +0.04% | 900 |
|---|
| 2026.05.28 | ₩45,480 | ₩45,882 | ₩45,400 | ₩45,861 | +0.84% | 1.2만 |
|---|
| 2026.05.27 | ₩45,212 | ₩45,219 | ₩45,118 | ₩45,185 | -0.06% | 1.7천 |
|---|
| 2026.05.26 | ₩45,579 | ₩45,579 | ₩45,579 | ₩45,579 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩44,998 | ₩45,192 | ₩44,998 | ₩45,192 | +0.43% | 500 |
|---|
| 2026.05.21 | ₩44,301 | ₩44,667 | ₩44,301 | ₩44,667 | +0.83% | 400 |
|---|
| 2026.05.20 | ₩44,180 | ₩44,466 | ₩44,180 | ₩44,466 | +0.65% | 1.9천 |
|---|
| 2026.05.19 | ₩44,368 | ₩44,368 | ₩42,881 | ₩44,045 | -0.73% | 600 |
|---|
| 2026.05.18 | ₩43,953 | ₩44,260 | ₩43,845 | ₩44,260 | +0.70% | 800 |
|---|
| 2026.05.15 | ₩43,726 | ₩43,792 | ₩43,644 | ₩43,644 | -0.19% | 2.4만 |
|---|
| 2026.05.14 | ₩44,850 | ₩44,850 | ₩44,577 | ₩44,577 | -0.61% | 1.2천 |
|---|
| 2026.05.13 | ₩44,475 | ₩44,564 | ₩44,154 | ₩44,564 | +0.20% | 900 |
|---|
| 2026.05.12 | ₩44,355 | ₩44,513 | ₩44,355 | ₩44,513 | +0.36% | 200 |
|---|
| 2026.05.11 | ₩44,663 | ₩44,729 | ₩44,649 | ₩44,649 | -0.03% | 1.8천 |
|---|
| 2026.05.08 | ₩44,603 | ₩44,718 | ₩44,603 | ₩44,718 | +0.26% | 1.3천 |
|---|
| 2026.05.07 | ₩44,623 | ₩44,649 | ₩44,475 | ₩44,649 | +0.06% | 1천 |
|---|
| 2026.05.06 | ₩44,797 | ₩44,958 | ₩44,716 | ₩44,958 | +0.36% | 1.2천 |
|---|
| 2026.05.05 | ₩44,167 | ₩44,288 | ₩44,113 | ₩44,288 | +0.27% | 1.5만 |
|---|
| 2026.05.04 | ₩44,154 | ₩44,341 | ₩44,033 | ₩44,046 | -0.24% | 1.7천 |
|---|
| 2026.05.01 | ₩44,254 | ₩44,254 | ₩44,150 | ₩44,150 | -0.24% | 500 |
|---|
| 2026.04.30 | ₩43,644 | ₩44,207 | ₩43,644 | ₩44,207 | +1.29% | 3.2천 |
|---|
| 2026.04.29 | ₩43,350 | ₩43,484 | ₩43,350 | ₩43,354 | +0.01% | 400 |
|---|
| 2026.04.28 | ₩43,376 | ₩43,430 | ₩43,196 | ₩43,430 | +0.12% | 2.6천 |
|---|
| 2026.04.27 | ₩43,886 | ₩44,020 | ₩43,718 | ₩43,718 | -0.38% | 800 |
|---|
| 2026.04.24 | ₩43,792 | ₩43,792 | ₩43,711 | ₩43,780 | -0.03% | 2.9천 |
|---|
| 2026.04.23 | ₩44,314 | ₩44,314 | ₩44,033 | ₩44,152 | -0.37% | 1.1천 |
|---|
| 2026.04.22 | ₩44,435 | ₩44,549 | ₩44,435 | ₩44,549 | +0.26% | 400 |
|---|
| 2026.04.21 | ₩45,601 | ₩45,601 | ₩44,864 | ₩44,864 | -1.62% | 1.2천 |
|---|
| 2026.04.20 | ₩45,654 | ₩45,721 | ₩45,574 | ₩45,672 | +0.04% | 5천 |
|---|
| 2026.04.17 | ₩45,969 | ₩46,217 | ₩45,677 | ₩45,677 | -0.64% | 1.4천 |
|---|
| 2026.04.16 | ₩45,165 | ₩45,319 | ₩45,165 | ₩45,302 | +0.30% | 1.7천 |
|---|
| 2026.04.15 | ₩45,534 | ₩45,534 | ₩45,252 | ₩45,400 | -0.29% | 2.3천 |
|---|
| 2026.04.14 | ₩45,413 | ₩45,453 | ₩45,326 | ₩45,453 | +0.09% | 1.3천 |
|---|
| 2026.04.13 | ₩44,757 | ₩45,400 | ₩44,757 | ₩45,400 | +1.44% | 2.9천 |
|---|
| 2026.04.10 | ₩44,783 | ₩44,783 | ₩44,452 | ₩44,452 | -0.74% | 3.4천 |
|---|
| 2026.04.09 | ₩45,252 | ₩45,386 | ₩45,199 | ₩45,199 | -0.12% | 1.1천 |
|---|
| 2026.04.08 | ₩45,293 | ₩45,345 | ₩45,145 | ₩45,345 | +0.12% | 1.4천 |
|---|
| 2026.04.07 | ₩43,926 | ₩44,273 | ₩43,912 | ₩44,273 | +0.79% | 800 |
|---|
| 2026.04.06 | ₩44,328 | ₩44,569 | ₩44,328 | ₩44,569 | +0.54% | 500 |
|---|
| 2026.04.02 | ₩43,685 | ₩44,328 | ₩43,685 | ₩44,328 | +1.47% | 2.8천 |
|---|
| 2026.04.01 | ₩44,201 | ₩44,207 | ₩44,139 | ₩44,139 | -0.14% | 600 |
|---|
| 2026.03.31 | ₩43,162 | ₩43,376 | ₩43,162 | ₩43,376 | +0.50% | 1.6천 |
|---|
| 2026.03.30 | ₩42,559 | ₩42,653 | ₩41,963 | ₩42,157 | -0.94% | 2.3천 |
|---|
| 2026.03.27 | ₩43,175 | ₩43,175 | ₩42,517 | ₩42,517 | -1.52% | 7.8천 |
|---|
| 2026.03.26 | ₩43,879 | ₩43,879 | ₩43,403 | ₩43,457 | -0.96% | 3.2천 |
|---|
| 2026.03.25 | ₩44,154 | ₩44,154 | ₩44,067 | ₩44,115 | -0.09% | 700 |
|---|
| 2026.03.24 | ₩43,484 | ₩43,594 | ₩43,363 | ₩43,594 | +0.25% | 1.6천 |
|---|
| 2026.03.23 | ₩44,435 | ₩44,435 | ₩43,843 | ₩43,843 | -1.33% | 900 |
|---|
| 2026.03.20 | ₩43,624 | ₩43,644 | ₩43,624 | ₩43,644 | +0.05% | 400 |
|---|
| 2026.03.19 | ₩44,154 | ₩44,636 | ₩44,154 | ₩44,612 | +1.04% | 1.8천 |
|---|
| 2026.03.18 | ₩45,236 | ₩45,333 | ₩44,783 | ₩44,891 | -0.76% | 7.8천 |
|---|
| 2026.03.17 | ₩45,198 | ₩45,198 | ₩45,198 | ₩45,198 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩45,346 | ₩45,346 | ₩45,239 | ₩45,256 | -0.20% | 1.9천 |
|---|
| 2026.03.13 | ₩45,145 | ₩45,145 | ₩44,818 | ₩44,818 | -0.72% | 2.6만 |
|---|
| 2026.03.12 | ₩45,386 | ₩45,386 | ₩45,025 | ₩45,025 | -0.80% | 1.4천 |
|---|
| 2026.03.11 | ₩45,567 | ₩45,614 | ₩45,427 | ₩45,440 | -0.28% | 5.6천 |
|---|
| 2026.03.10 | ₩46,083 | ₩46,083 | ₩45,648 | ₩45,695 | -0.84% | 6.4천 |
|---|
| 2026.03.09 | ₩45,534 | ₩46,244 | ₩45,534 | ₩46,040 | +1.11% | 8.7천 |
|---|
| 2026.03.06 | ₩45,494 | ₩46,177 | ₩45,346 | ₩46,027 | +1.17% | 2.1천 |
|---|
| 2026.03.05 | ₩46,056 | ₩46,056 | ₩45,293 | ₩45,922 | -0.29% | 2.5천 |
|---|
| 2026.03.04 | ₩46,338 | ₩46,525 | ₩46,204 | ₩46,525 | +0.40% | 2.9천 |
|---|
| 2026.03.03 | ₩46,244 | ₩46,244 | ₩45,641 | ₩46,204 | -0.09% | 2.3천 |
|---|
| 2026.03.02 | ₩47,946 | ₩47,946 | ₩46,452 | ₩46,926 | -2.13% | 5.8천 |
|---|
| 2026.02.27 | ₩45,721 | ₩46,874 | ₩45,721 | ₩46,284 | +1.23% | 2.8천 |
|---|
| 2026.02.26 | ₩45,400 | ₩45,775 | ₩45,400 | ₩45,775 | +0.83% | 1.3천 |
|---|
| 2026.02.25 | ₩45,668 | ₩45,668 | ₩44,944 | ₩45,413 | -0.56% | 1천 |
|---|
| 2026.02.24 | ₩45,077 | ₩45,614 | ₩45,077 | ₩45,614 | +1.19% | 1.7천 |
|---|
| 2026.02.23 | ₩45,466 | ₩45,466 | ₩45,104 | ₩45,104 | -0.80% | 1.5천 |
|---|
| 2026.02.20 | ₩45,963 | ₩45,963 | ₩45,668 | ₩45,855 | -0.23% | 2.5천 |
|---|
| 2026.02.19 | ₩45,668 | ₩45,963 | ₩45,668 | ₩45,936 | +0.59% | 3.4천 |
|---|
| 2026.02.18 | ₩45,641 | ₩45,775 | ₩45,587 | ₩45,736 | +0.21% | 3천 |
|---|
| 2026.02.17 | ₩45,226 | ₩45,480 | ₩45,065 | ₩45,341 | +0.25% | 2.4천 |
|---|
| 2026.02.13 | ₩45,842 | ₩45,989 | ₩44,824 | ₩45,869 | +0.06% | 2.5만 |
|---|
| 2026.02.12 | ₩45,561 | ₩45,628 | ₩44,864 | ₩44,864 | -1.53% | 7.1만 |
|---|
| 2026.02.11 | ₩45,226 | ₩45,252 | ₩45,051 | ₩45,051 | -0.39% | 9.2천 |
|---|
| 2026.02.10 | ₩45,520 | ₩45,653 | ₩45,386 | ₩45,407 | -0.25% | 1.2천 |
|---|
| 2026.02.09 | ₩45,212 | ₩45,695 | ₩45,212 | ₩45,624 | +0.91% | 3.3천 |
|---|
| 2026.02.06 | ₩44,798 | ₩45,157 | ₩44,798 | ₩45,157 | +0.80% | 400 |
|---|
| 2026.02.05 | ₩44,020 | ₩44,154 | ₩44,020 | ₩44,032 | +0.03% | 1.6천 |
|---|
| 2026.02.04 | ₩44,864 | ₩44,864 | ₩44,154 | ₩44,502 | -0.81% | 9.1천 |
|---|
| 2026.02.03 | ₩44,982 | ₩44,982 | ₩44,690 | ₩44,838 | -0.32% | 500 |
|---|
| 2026.02.02 | ₩44,810 | ₩44,844 | ₩44,770 | ₩44,838 | +0.06% | 1.7천 |
|---|
| 2026.01.30 | ₩44,783 | ₩44,904 | ₩44,663 | ₩44,904 | +0.27% | 600 |
|---|
| 2026.01.29 | ₩45,467 | ₩45,467 | ₩45,037 | ₩45,046 | -0.93% | 1천 |
|---|
| 2026.01.28 | ₩45,353 | ₩45,386 | ₩45,132 | ₩45,214 | -0.31% | 1.2만 |
|---|
| 2026.01.27 | ₩45,159 | ₩45,547 | ₩45,159 | ₩45,510 | +0.78% | 2.9천 |
|---|
| 2026.01.26 | ₩45,051 | ₩45,159 | ₩44,986 | ₩45,026 | -0.06% | 4.9천 |
|---|
| 2026.01.23 | ₩45,172 | ₩45,172 | ₩45,172 | ₩45,172 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩44,917 | ₩45,266 | ₩44,917 | ₩45,050 | +0.30% | 7.9천 |
|---|
| 2026.01.21 | ₩44,958 | ₩44,958 | ₩44,719 | ₩44,932 | -0.06% | 2.2천 |
|---|
| 2026.01.20 | ₩44,919 | ₩44,919 | ₩44,462 | ₩44,462 | -1.02% | 500 |
|---|
| 2026.01.16 | ₩45,145 | ₩45,293 | ₩45,145 | ₩45,243 | +0.22% | 1.6천 |
|---|
| 2026.01.15 | ₩44,958 | ₩45,011 | ₩44,958 | ₩45,011 | +0.12% | 2.5천 |
|---|
| 2026.01.14 | ₩44,489 | ₩44,824 | ₩44,489 | ₩44,824 | +0.75% | 700 |
|---|
| 2026.01.13 | ₩44,864 | ₩44,864 | ₩44,586 | ₩44,586 | -0.62% | 3.2천 |
|---|
| 2026.01.12 | ₩44,314 | ₩44,623 | ₩44,314 | ₩44,597 | +0.64% | 3.8천 |
|---|
| 2026.01.09 | ₩43,886 | ₩44,757 | ₩43,812 | ₩44,156 | +0.62% | 1만 |
|---|
| 2026.01.08 | ₩44,087 | ₩44,087 | ₩43,309 | ₩43,443 | -1.46% | 1.7만 |
|---|
| 2026.01.07 | ₩43,837 | ₩43,912 | ₩43,149 | ₩43,149 | -1.57% | 5.4천 |
|---|
| 2026.01.06 | ₩43,430 | ₩43,564 | ₩43,378 | ₩43,560 | +0.30% | 3.5천 |
|---|
| 2026.01.05 | ₩43,095 | ₩43,202 | ₩42,909 | ₩43,189 | +0.22% | 3천 |
|---|
| 2026.01.02 | ₩41,809 | ₩42,260 | ₩41,809 | ₩42,260 | +1.08% | 300 |
|---|
| 2025.12.31 | ₩41,956 | ₩41,956 | ₩41,675 | ₩41,675 | -0.67% | 6.9천 |
|---|
| 2025.12.30 | ₩42,063 | ₩42,117 | ₩41,983 | ₩41,983 | -0.19% | 1.5천 |
|---|
| 2025.12.29 | ₩42,090 | ₩42,090 | ₩42,057 | ₩42,057 | -0.08% | 800 |
|---|
| 2025.12.26 | ₩42,170 | ₩42,170 | ₩42,040 | ₩42,103 | -0.16% | 600 |
|---|
| 2025.12.24 | ₩42,204 | ₩42,204 | ₩42,204 | ₩42,204 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩42,063 | ₩42,237 | ₩42,010 | ₩42,144 | +0.19% | 1.1만 |
|---|
| 2025.12.22 | ₩42,010 | ₩42,144 | ₩42,010 | ₩42,144 | +0.32% | 3.3천 |
|---|
| 2025.12.19 | ₩41,547 | ₩41,653 | ₩41,547 | ₩41,653 | +0.25% | 600 |
|---|
| 2025.12.18 | ₩41,144 | ₩41,969 | ₩41,140 | ₩41,140 | -0.01% | 1.4만 |
|---|
| 2025.12.17 | ₩41,074 | ₩41,074 | ₩40,864 | ₩40,864 | -0.51% | 1.6천 |
|---|
| 2025.12.16 | ₩41,125 | ₩41,273 | ₩41,125 | ₩41,246 | +0.29% | 1.1천 |
|---|
| 2025.12.15 | ₩41,634 | ₩41,648 | ₩41,464 | ₩41,464 | -0.41% | 600 |
|---|
| 2025.12.12 | ₩41,407 | ₩41,407 | ₩41,232 | ₩41,341 | -0.16% | 7.4천 |
|---|
| 2025.12.11 | ₩41,366 | ₩41,688 | ₩41,366 | ₩41,523 | +0.38% | 1.2천 |
|---|
| 2025.12.10 | ₩40,924 | ₩41,474 | ₩40,924 | ₩41,470 | +1.33% | 1.8천 |
|---|
| 2025.12.09 | ₩41,212 | ₩41,328 | ₩40,952 | ₩40,952 | -0.63% | 2.1천 |
|---|
| 2025.12.08 | ₩40,991 | ₩41,092 | ₩40,991 | ₩41,092 | +0.25% | 600 |
|---|
| 2025.12.05 | ₩40,817 | ₩40,867 | ₩40,765 | ₩40,867 | +0.12% | 1.4천 |
|---|
| 2025.12.04 | ₩40,930 | ₩40,978 | ₩40,885 | ₩40,885 | -0.11% | 1.7천 |
|---|
| 2025.12.03 | ₩40,469 | ₩40,678 | ₩40,469 | ₩40,678 | +0.52% | 300 |
|---|
| 2025.12.02 | ₩40,495 | ₩40,495 | ₩40,442 | ₩40,442 | -0.13% | 4.8천 |
|---|
| 2025.12.01 | ₩40,292 | ₩40,292 | ₩39,860 | ₩39,860 | -1.07% | 2.4천 |
|---|
| 2025.11.28 | ₩40,536 | ₩40,536 | ₩40,536 | ₩40,536 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,343 | ₩40,343 | ₩40,343 | ₩40,343 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩40,107 | ₩40,148 | ₩40,093 | ₩40,134 | +0.07% | 5.3천 |
|---|
| 2025.11.24 | ₩39,608 | ₩39,695 | ₩39,608 | ₩39,695 | +0.22% | 300 |
|---|
| 2025.11.21 | ₩39,510 | ₩39,879 | ₩39,504 | ₩39,695 | +0.47% | 3천 |
|---|
| 2025.11.20 | ₩40,254 | ₩40,643 | ₩39,670 | ₩39,670 | -1.45% | 1.2천 |
|---|
| 2025.11.19 | ₩40,254 | ₩40,254 | ₩40,080 | ₩40,152 | -0.25% | 3.1천 |
|---|
| 2025.11.18 | ₩40,556 | ₩40,857 | ₩40,545 | ₩40,545 | -0.03% | 1.9만 |
|---|
| 2025.11.17 | ₩40,938 | ₩40,938 | ₩40,581 | ₩40,581 | -0.87% | 500 |
|---|
| 2025.11.14 | ₩40,951 | ₩41,057 | ₩40,951 | ₩40,998 | +0.11% | 1.4천 |
|---|
| 2025.11.13 | ₩41,514 | ₩41,514 | ₩40,924 | ₩40,924 | -1.42% | 1.1천 |
|---|
| 2025.11.12 | ₩41,614 | ₩41,614 | ₩41,492 | ₩41,492 | -0.29% | 1.3천 |
|---|
| 2025.11.11 | ₩41,447 | ₩41,621 | ₩41,447 | ₩41,618 | +0.41% | 300 |
|---|
| 2025.11.10 | ₩41,393 | ₩41,621 | ₩41,393 | ₩41,543 | +0.36% | 1.5만 |
|---|
| 2025.11.07 | ₩40,897 | ₩41,286 | ₩40,723 | ₩41,194 | +0.72% | 3.9천 |
|---|
| 2025.11.06 | ₩41,554 | ₩41,554 | ₩41,196 | ₩41,196 | -0.86% | 300 |
|---|
| 2025.11.05 | ₩41,541 | ₩41,541 | ₩41,366 | ₩41,366 | -0.42% | 500 |
|---|
| 2025.11.04 | ₩41,474 | ₩41,554 | ₩41,474 | ₩41,538 | +0.16% | 200 |
|---|
| 2025.11.03 | ₩42,036 | ₩42,095 | ₩41,996 | ₩42,053 | +0.04% | 4.7천 |
|---|
| 2025.10.31 | ₩42,077 | ₩42,251 | ₩42,077 | ₩42,223 | +0.35% | 800 |
|---|
| 2025.10.30 | ₩42,371 | ₩42,397 | ₩42,078 | ₩42,078 | -0.69% | 1.9천 |
|---|
| 2025.10.29 | ₩42,503 | ₩42,559 | ₩42,379 | ₩42,379 | -0.29% | 2.1천 |
|---|
| 2025.10.28 | ₩42,646 | ₩42,760 | ₩42,646 | ₩42,708 | +0.14% | 1.2천 |
|---|
| 2025.10.27 | ₩42,505 | ₩42,650 | ₩42,505 | ₩42,650 | +0.34% | 400 |
|---|
| 2025.10.24 | ₩42,429 | ₩42,532 | ₩42,429 | ₩42,499 | +0.16% | 2천 |
|---|
| 2025.10.23 | ₩42,211 | ₩42,291 | ₩42,211 | ₩42,291 | +0.19% | 6.2천 |
|---|
| 2025.10.22 | ₩41,902 | ₩41,902 | ₩41,567 | ₩41,731 | -0.41% | 1.2만 |
|---|
| 2025.10.21 | ₩42,156 | ₩42,156 | ₩41,782 | ₩41,782 | -0.89% | 800 |
|---|
| 2025.10.20 | ₩41,407 | ₩41,633 | ₩41,407 | ₩41,633 | +0.55% | 600 |
|---|
| 2025.10.17 | ₩40,978 | ₩41,072 | ₩40,964 | ₩41,045 | +0.16% | 400 |
|---|
| 2025.10.16 | ₩41,299 | ₩41,299 | ₩41,031 | ₩41,031 | -0.65% | 2.1천 |
|---|
| 2025.10.15 | ₩41,699 | ₩41,699 | ₩41,232 | ₩41,274 | -1.02% | 900 |
|---|
| 2025.10.14 | ₩41,688 | ₩41,876 | ₩41,606 | ₩41,606 | -0.20% | 1.9천 |
|---|
| 2025.10.13 | ₩41,541 | ₩41,742 | ₩41,541 | ₩41,579 | +0.09% | 1.6천 |
|---|
| 2025.10.10 | ₩42,130 | ₩42,130 | ₩41,286 | ₩41,500 | -1.49% | 2.5만 |
|---|