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 | ₩45,466 | ₩45,466 | ₩45,466 | ₩45,466 | 0.00% | 100 |
| 2026.10.08 | ₩42,806 | ₩45,041 | ₩42,806 | ₩45,041 | +5.22% | 800 |
| 2026.10.07 | ₩45,214 | ₩45,214 | ₩44,877 | ₩44,877 | -0.74% | 3.4천 |
| 2026.10.06 | ₩45,482 | ₩45,482 | ₩45,468 | ₩45,479 | -0.01% | 1.8천 |
| 2026.10.05 | ₩45,455 | ₩45,522 | ₩45,374 | ₩45,493 | +0.08% | 1만 |
| 2026.10.02 | ₩45,409 | ₩45,409 | ₩45,409 | ₩45,409 | 0.00% | 100 |
| 2026.10.01 | ₩45,160 | ₩45,179 | ₩44,945 | ₩45,179 | +0.04% | 5.3천 |
| 2026.09.30 | ₩45,334 | ₩45,334 | ₩45,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,016 |
| -0.70% |
| 1.1천 |
| 2026.09.29 | ₩45,322 | ₩45,322 | ₩45,149 | ₩45,149 | -0.38% | 300 |
|---|
| 2026.09.28 | ₩45,455 | ₩45,455 | ₩45,270 | ₩45,270 | -0.41% | 1.6천 |
|---|
| 2026.09.25 | ₩45,965 | ₩45,965 | ₩45,852 | ₩45,852 | -0.25% | 400 |
|---|
| 2026.09.24 | ₩46,005 | ₩46,005 | ₩45,757 | ₩45,821 | -0.40% | 700 |
|---|
| 2026.09.23 | ₩46,152 | ₩46,152 | ₩46,072 | ₩46,072 | -0.17% | 800 |
|---|
| 2026.09.22 | ₩45,985 | ₩45,985 | ₩45,966 | ₩45,966 | -0.04% | 400 |
|---|
| 2026.09.21 | ₩46,199 | ₩46,481 | ₩46,152 | ₩46,468 | +0.58% | 3.3천 |
|---|
| 2026.09.18 | ₩46,072 | ₩46,072 | ₩45,643 | ₩45,892 | -0.39% | 2.2천 |
|---|
| 2026.09.17 | ₩46,045 | ₩46,073 | ₩46,045 | ₩46,073 | +0.06% | 400 |
|---|
| 2026.09.16 | ₩46,179 | ₩46,266 | ₩45,951 | ₩45,951 | -0.49% | 400 |
|---|
| 2026.09.15 | ₩46,246 | ₩46,246 | ₩46,126 | ₩46,126 | -0.26% | 600 |
|---|
| 2026.09.14 | ₩46,152 | ₩46,213 | ₩45,871 | ₩46,213 | +0.13% | 500 |
|---|
| 2026.09.11 | ₩45,951 | ₩46,085 | ₩45,951 | ₩46,068 | +0.25% | 2.3천 |
|---|
| 2026.09.10 | ₩45,817 | ₩45,817 | ₩45,687 | ₩45,687 | -0.28% | 1.2천 |
|---|
| 2026.09.09 | ₩45,943 | ₩45,943 | ₩45,943 | ₩45,943 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,729 | ₩46,729 | ₩46,493 | ₩46,493 | -0.51% | 2.2천 |
|---|
| 2026.09.04 | ₩46,515 | ₩46,607 | ₩46,515 | ₩46,607 | +0.20% | 500 |
|---|
| 2026.09.03 | ₩46,836 | ₩46,914 | ₩46,836 | ₩46,914 | +0.17% | 300 |
|---|
| 2026.09.02 | ₩46,528 | ₩46,528 | ₩46,458 | ₩46,458 | -0.15% | 200 |
|---|
| 2026.09.01 | ₩46,917 | ₩46,917 | ₩46,783 | ₩46,784 | -0.28% | 900 |
|---|
| 2026.08.31 | ₩47,977 | ₩47,977 | ₩47,728 | ₩47,728 | -0.52% | 1.1천 |
|---|
| 2026.08.28 | ₩47,977 | ₩47,977 | ₩47,977 | ₩47,977 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩48,325 | ₩48,325 | ₩48,325 | ₩48,325 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,561 | ₩47,970 | ₩47,561 | ₩47,970 | +0.86% | 300 |
|---|
| 2026.08.25 | ₩47,769 | ₩47,769 | ₩47,608 | ₩47,608 | -0.34% | 500 |
|---|
| 2026.08.24 | ₩47,802 | ₩47,802 | ₩47,724 | ₩47,724 | -0.16% | 3.2천 |
|---|
| 2026.08.21 | ₩48,111 | ₩48,151 | ₩48,111 | ₩48,111 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩48,170 | ₩48,170 | ₩48,170 | ₩48,170 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩49,074 | ₩49,074 | ₩49,074 | ₩49,074 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩49,445 | ₩49,445 | ₩49,445 | ₩49,445 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,555 | ₩49,555 | ₩49,555 | ₩49,555 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩50,175 | ₩50,175 | ₩50,175 | ₩50,175 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩49,841 | ₩49,927 | ₩49,841 | ₩49,927 | +0.17% | 200 |
|---|
| 2026.08.12 | ₩49,854 | ₩49,968 | ₩49,854 | ₩49,968 | +0.23% | 1.4천 |
|---|
| 2026.08.11 | ₩50,015 | ₩50,015 | ₩49,739 | ₩49,739 | -0.55% | 1.6천 |
|---|
| 2026.08.10 | ₩49,801 | ₩49,962 | ₩49,760 | ₩49,881 | +0.16% | 1.7천 |
|---|
| 2026.08.07 | ₩49,244 | ₩49,563 | ₩49,244 | ₩49,563 | +0.65% | 300 |
|---|
| 2026.08.06 | ₩48,996 | ₩48,996 | ₩48,957 | ₩48,957 | -0.08% | 300 |
|---|
| 2026.08.05 | ₩49,259 | ₩49,259 | ₩49,259 | ₩49,259 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩48,513 | ₩49,237 | ₩48,513 | ₩49,237 | +1.49% | 2.1천 |
|---|
| 2026.08.03 | ₩47,748 | ₩48,191 | ₩47,748 | ₩48,191 | +0.93% | 200 |
|---|
| 2026.07.31 | ₩47,228 | ₩47,228 | ₩47,228 | ₩47,228 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,702 | ₩46,807 | ₩46,702 | ₩46,807 | +0.22% | 200 |
|---|
| 2026.07.29 | ₩47,279 | ₩47,279 | ₩46,427 | ₩46,427 | -1.80% | 1천 |
|---|
| 2026.07.28 | ₩46,743 | ₩47,038 | ₩46,743 | ₩47,038 | +0.63% | 600 |
|---|
| 2026.07.27 | ₩46,714 | ₩46,714 | ₩46,714 | ₩46,714 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩46,260 | ₩46,260 | ₩46,052 | ₩46,052 | -0.45% | 600 |
|---|
| 2026.07.23 | ₩45,401 | ₩45,784 | ₩45,388 | ₩45,517 | +0.25% | 900 |
|---|
| 2026.07.22 | ₩45,002 | ₩45,002 | ₩45,002 | ₩45,002 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩44,690 | ₩44,771 | ₩44,355 | ₩44,648 | -0.10% | 2.4천 |
|---|
| 2026.07.20 | ₩44,992 | ₩44,992 | ₩44,774 | ₩44,774 | -0.49% | 1.6천 |
|---|
| 2026.07.17 | ₩44,972 | ₩45,093 | ₩44,892 | ₩44,892 | -0.18% | 1.1천 |
|---|
| 2026.07.16 | ₩45,267 | ₩45,267 | ₩45,094 | ₩45,094 | -0.38% | 500 |
|---|
| 2026.07.15 | ₩45,053 | ₩45,224 | ₩45,053 | ₩45,224 | +0.38% | 600 |
|---|
| 2026.07.14 | ₩45,831 | ₩45,831 | ₩45,472 | ₩45,472 | -0.78% | 1.5천 |
|---|
| 2026.07.13 | ₩45,484 | ₩45,484 | ₩45,484 | ₩45,484 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩45,616 | ₩45,911 | ₩45,616 | ₩45,805 | +0.41% | 2.3만 |
|---|
| 2026.07.09 | ₩45,643 | ₩45,711 | ₩45,643 | ₩45,711 | +0.15% | 1.2천 |
|---|
| 2026.07.08 | ₩45,643 | ₩45,714 | ₩45,643 | ₩45,714 | +0.16% | 100 |
|---|
| 2026.07.07 | ₩46,427 | ₩46,555 | ₩46,340 | ₩46,358 | -0.15% | 2.1천 |
|---|
| 2026.07.06 | ₩46,287 | ₩46,685 | ₩46,287 | ₩46,667 | +0.82% | 1.1천 |
|---|
| 2026.07.02 | ₩46,340 | ₩46,340 | ₩45,696 | ₩46,002 | -0.73% | 2.3만 |
|---|
| 2026.07.01 | ₩45,214 | ₩45,404 | ₩45,214 | ₩45,404 | +0.42% | 400 |
|---|
| 2026.06.30 | ₩44,784 | ₩45,066 | ₩44,784 | ₩45,066 | +0.63% | 1.1천 |
|---|
| 2026.06.29 | ₩44,717 | ₩44,717 | ₩44,556 | ₩44,583 | -0.30% | 1.1천 |
|---|
| 2026.06.26 | ₩44,275 | ₩44,283 | ₩44,167 | ₩44,283 | +0.02% | 1.9천 |
|---|
| 2026.06.25 | ₩44,301 | ₩44,301 | ₩44,167 | ₩44,225 | -0.17% | 2.5천 |
|---|
| 2026.06.24 | ₩44,503 | ₩44,503 | ₩44,217 | ₩44,217 | -0.64% | 1.4만 |
|---|
| 2026.06.23 | ₩44,328 | ₩44,664 | ₩44,328 | ₩44,515 | +0.42% | 8.2천 |
|---|
| 2026.06.22 | ₩44,751 | ₩44,751 | ₩44,409 | ₩44,544 | -0.46% | 2.9천 |
|---|
| 2026.06.18 | ₩45,079 | ₩45,079 | ₩44,898 | ₩44,990 | -0.20% | 700 |
|---|
| 2026.06.17 | ₩46,085 | ₩46,300 | ₩45,570 | ₩45,570 | -1.12% | 2천 |
|---|
| 2026.06.16 | ₩46,032 | ₩46,032 | ₩45,900 | ₩45,900 | -0.29% | 1.1천 |
|---|
| 2026.06.15 | ₩46,005 | ₩46,005 | ₩45,683 | ₩45,683 | -0.70% | 1.3천 |
|---|
| 2026.06.12 | ₩45,562 | ₩45,562 | ₩45,468 | ₩45,468 | -0.21% | 1.1천 |
|---|
| 2026.06.11 | ₩44,939 | ₩45,666 | ₩44,939 | ₩45,666 | +1.62% | 400 |
|---|
| 2026.06.10 | ₩45,173 | ₩45,173 | ₩44,517 | ₩44,517 | -1.45% | 1천 |
|---|
| 2026.06.09 | ₩45,361 | ₩45,361 | ₩45,192 | ₩45,192 | -0.37% | 1.6천 |
|---|
| 2026.06.08 | ₩45,428 | ₩45,428 | ₩45,109 | ₩45,109 | -0.70% | 500 |
|---|
| 2026.06.05 | ₩45,670 | ₩45,670 | ₩45,200 | ₩45,242 | -0.94% | 2.5천 |
|---|
| 2026.06.04 | ₩45,851 | ₩45,978 | ₩45,790 | ₩45,953 | +0.22% | 3.3천 |
|---|
| 2026.06.03 | ₩46,273 | ₩46,273 | ₩45,607 | ₩45,607 | -1.44% | 800 |
|---|
| 2026.06.02 | ₩46,655 | ₩46,655 | ₩46,394 | ₩46,481 | -0.37% | 500 |
|---|
| 2026.06.01 | ₩46,810 | ₩46,810 | ₩46,716 | ₩46,716 | -0.20% | 700 |
|---|
| 2026.05.29 | ₩46,635 | ₩46,655 | ₩46,595 | ₩46,655 | +0.04% | 900 |
|---|
| 2026.05.28 | ₩45,522 | ₩45,924 | ₩45,442 | ₩45,903 | +0.84% | 1.2만 |
|---|
| 2026.05.27 | ₩45,254 | ₩45,260 | ₩45,160 | ₩45,227 | -0.06% | 1.7천 |
|---|
| 2026.05.26 | ₩45,621 | ₩45,621 | ₩45,621 | ₩45,621 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩45,039 | ₩45,234 | ₩45,039 | ₩45,234 | +0.43% | 500 |
|---|
| 2026.05.21 | ₩44,342 | ₩44,708 | ₩44,342 | ₩44,708 | +0.83% | 400 |
|---|
| 2026.05.20 | ₩44,221 | ₩44,507 | ₩44,221 | ₩44,507 | +0.65% | 1.9천 |
|---|
| 2026.05.19 | ₩44,409 | ₩44,409 | ₩42,920 | ₩44,086 | -0.73% | 600 |
|---|
| 2026.05.18 | ₩43,993 | ₩44,300 | ₩43,886 | ₩44,300 | +0.70% | 800 |
|---|
| 2026.05.15 | ₩43,766 | ₩43,832 | ₩43,685 | ₩43,685 | -0.19% | 2.4만 |
|---|
| 2026.05.14 | ₩44,892 | ₩44,892 | ₩44,618 | ₩44,618 | -0.61% | 1.2천 |
|---|
| 2026.05.13 | ₩44,516 | ₩44,605 | ₩44,194 | ₩44,605 | +0.20% | 900 |
|---|
| 2026.05.12 | ₩44,395 | ₩44,554 | ₩44,395 | ₩44,554 | +0.36% | 200 |
|---|
| 2026.05.11 | ₩44,704 | ₩44,770 | ₩44,690 | ₩44,690 | -0.03% | 1.8천 |
|---|
| 2026.05.08 | ₩44,644 | ₩44,759 | ₩44,644 | ₩44,759 | +0.26% | 1.3천 |
|---|
| 2026.05.07 | ₩44,664 | ₩44,690 | ₩44,516 | ₩44,690 | +0.06% | 1천 |
|---|
| 2026.05.06 | ₩44,838 | ₩44,999 | ₩44,758 | ₩44,999 | +0.36% | 1.2천 |
|---|
| 2026.05.05 | ₩44,208 | ₩44,328 | ₩44,154 | ₩44,328 | +0.27% | 1.5만 |
|---|
| 2026.05.04 | ₩44,194 | ₩44,382 | ₩44,073 | ₩44,087 | -0.24% | 1.7천 |
|---|
| 2026.05.01 | ₩44,295 | ₩44,295 | ₩44,190 | ₩44,190 | -0.24% | 500 |
|---|
| 2026.04.30 | ₩43,685 | ₩44,248 | ₩43,685 | ₩44,248 | +1.29% | 3.2천 |
|---|
| 2026.04.29 | ₩43,389 | ₩43,524 | ₩43,389 | ₩43,393 | +0.01% | 400 |
|---|
| 2026.04.28 | ₩43,416 | ₩43,470 | ₩43,235 | ₩43,470 | +0.12% | 2.6천 |
|---|
| 2026.04.27 | ₩43,926 | ₩44,060 | ₩43,758 | ₩43,758 | -0.38% | 800 |
|---|
| 2026.04.24 | ₩43,832 | ₩43,832 | ₩43,752 | ₩43,820 | -0.03% | 2.9천 |
|---|
| 2026.04.23 | ₩44,355 | ₩44,355 | ₩44,073 | ₩44,193 | -0.37% | 1.1천 |
|---|
| 2026.04.22 | ₩44,476 | ₩44,590 | ₩44,476 | ₩44,590 | +0.26% | 400 |
|---|
| 2026.04.21 | ₩45,643 | ₩45,643 | ₩44,905 | ₩44,905 | -1.62% | 1.2천 |
|---|
| 2026.04.20 | ₩45,696 | ₩45,763 | ₩45,616 | ₩45,714 | +0.04% | 5천 |
|---|
| 2026.04.17 | ₩46,012 | ₩46,260 | ₩45,719 | ₩45,719 | -0.64% | 1.4천 |
|---|
| 2026.04.16 | ₩45,207 | ₩45,361 | ₩45,207 | ₩45,344 | +0.30% | 1.7천 |
|---|
| 2026.04.15 | ₩45,576 | ₩45,576 | ₩45,294 | ₩45,442 | -0.29% | 2.3천 |
|---|
| 2026.04.14 | ₩45,455 | ₩45,495 | ₩45,368 | ₩45,495 | +0.09% | 1.3천 |
|---|
| 2026.04.13 | ₩44,798 | ₩45,442 | ₩44,798 | ₩45,442 | +1.44% | 2.9천 |
|---|
| 2026.04.10 | ₩44,825 | ₩44,825 | ₩44,493 | ₩44,493 | -0.74% | 3.4천 |
|---|
| 2026.04.09 | ₩45,294 | ₩45,428 | ₩45,240 | ₩45,240 | -0.12% | 1.1천 |
|---|
| 2026.04.08 | ₩45,334 | ₩45,387 | ₩45,187 | ₩45,387 | +0.12% | 1.4천 |
|---|
| 2026.04.07 | ₩43,966 | ₩44,314 | ₩43,953 | ₩44,314 | +0.79% | 800 |
|---|
| 2026.04.06 | ₩44,369 | ₩44,610 | ₩44,369 | ₩44,610 | +0.54% | 500 |
|---|
| 2026.04.02 | ₩43,725 | ₩44,369 | ₩43,725 | ₩44,369 | +1.47% | 2.8천 |
|---|
| 2026.04.01 | ₩44,241 | ₩44,248 | ₩44,179 | ₩44,179 | -0.14% | 600 |
|---|
| 2026.03.31 | ₩43,202 | ₩43,416 | ₩43,202 | ₩43,416 | +0.50% | 1.6천 |
|---|
| 2026.03.30 | ₩42,598 | ₩42,692 | ₩42,001 | ₩42,196 | -0.94% | 2.3천 |
|---|
| 2026.03.27 | ₩43,215 | ₩43,215 | ₩42,557 | ₩42,557 | -1.52% | 7.8천 |
|---|
| 2026.03.26 | ₩43,919 | ₩43,919 | ₩43,443 | ₩43,497 | -0.96% | 3.2천 |
|---|
| 2026.03.25 | ₩44,194 | ₩44,194 | ₩44,107 | ₩44,155 | -0.09% | 700 |
|---|
| 2026.03.24 | ₩43,524 | ₩43,634 | ₩43,403 | ₩43,634 | +0.25% | 1.6천 |
|---|
| 2026.03.23 | ₩44,476 | ₩44,476 | ₩43,883 | ₩43,883 | -1.33% | 900 |
|---|
| 2026.03.20 | ₩43,664 | ₩43,685 | ₩43,664 | ₩43,685 | +0.05% | 400 |
|---|
| 2026.03.19 | ₩44,194 | ₩44,677 | ₩44,194 | ₩44,653 | +1.04% | 1.8천 |
|---|
| 2026.03.18 | ₩45,278 | ₩45,374 | ₩44,825 | ₩44,932 | -0.76% | 7.8천 |
|---|
| 2026.03.17 | ₩45,239 | ₩45,239 | ₩45,239 | ₩45,239 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩45,388 | ₩45,388 | ₩45,281 | ₩45,298 | -0.20% | 1.9천 |
|---|
| 2026.03.13 | ₩45,187 | ₩45,187 | ₩44,859 | ₩44,859 | -0.72% | 2.6만 |
|---|
| 2026.03.12 | ₩45,428 | ₩45,428 | ₩45,066 | ₩45,066 | -0.80% | 1.4천 |
|---|
| 2026.03.11 | ₩45,609 | ₩45,656 | ₩45,468 | ₩45,482 | -0.28% | 5.6천 |
|---|
| 2026.03.10 | ₩46,126 | ₩46,126 | ₩45,690 | ₩45,737 | -0.84% | 6.4천 |
|---|
| 2026.03.09 | ₩45,576 | ₩46,287 | ₩45,576 | ₩46,083 | +1.11% | 8.7천 |
|---|
| 2026.03.06 | ₩45,535 | ₩46,219 | ₩45,388 | ₩46,069 | +1.17% | 2.1천 |
|---|
| 2026.03.05 | ₩46,099 | ₩46,099 | ₩45,334 | ₩45,965 | -0.29% | 2.5천 |
|---|
| 2026.03.04 | ₩46,380 | ₩46,568 | ₩46,246 | ₩46,568 | +0.40% | 2.9천 |
|---|
| 2026.03.03 | ₩46,287 | ₩46,287 | ₩45,683 | ₩46,246 | -0.09% | 2.3천 |
|---|
| 2026.03.02 | ₩47,990 | ₩47,990 | ₩46,494 | ₩46,969 | -2.13% | 5.8천 |
|---|
| 2026.02.27 | ₩45,763 | ₩46,917 | ₩45,763 | ₩46,327 | +1.23% | 2.8천 |
|---|
| 2026.02.26 | ₩45,442 | ₩45,817 | ₩45,442 | ₩45,817 | +0.83% | 1.3천 |
|---|
| 2026.02.25 | ₩45,710 | ₩45,710 | ₩44,986 | ₩45,455 | -0.56% | 1천 |
|---|
| 2026.02.24 | ₩45,118 | ₩45,656 | ₩45,118 | ₩45,656 | +1.19% | 1.7천 |
|---|
| 2026.02.23 | ₩45,507 | ₩45,507 | ₩45,145 | ₩45,145 | -0.80% | 1.5천 |
|---|
| 2026.02.20 | ₩46,005 | ₩46,005 | ₩45,710 | ₩45,898 | -0.23% | 2.5천 |
|---|
| 2026.02.19 | ₩45,710 | ₩46,005 | ₩45,710 | ₩45,978 | +0.59% | 3.4천 |
|---|
| 2026.02.18 | ₩45,683 | ₩45,817 | ₩45,629 | ₩45,778 | +0.21% | 3천 |
|---|
| 2026.02.17 | ₩45,267 | ₩45,522 | ₩45,106 | ₩45,383 | +0.25% | 2.4천 |
|---|
| 2026.02.13 | ₩45,884 | ₩46,032 | ₩44,865 | ₩45,911 | +0.06% | 2.5만 |
|---|
| 2026.02.12 | ₩45,603 | ₩45,670 | ₩44,905 | ₩44,905 | -1.53% | 7.1만 |
|---|
| 2026.02.11 | ₩45,267 | ₩45,294 | ₩45,093 | ₩45,093 | -0.39% | 9.2천 |
|---|
| 2026.02.10 | ₩45,562 | ₩45,695 | ₩45,428 | ₩45,448 | -0.25% | 1.2천 |
|---|
| 2026.02.09 | ₩45,254 | ₩45,737 | ₩45,254 | ₩45,666 | +0.91% | 3.3천 |
|---|
| 2026.02.06 | ₩44,839 | ₩45,199 | ₩44,839 | ₩45,199 | +0.80% | 400 |
|---|
| 2026.02.05 | ₩44,060 | ₩44,194 | ₩44,060 | ₩44,072 | +0.03% | 1.6천 |
|---|
| 2026.02.04 | ₩44,905 | ₩44,905 | ₩44,194 | ₩44,543 | -0.81% | 9.1천 |
|---|
| 2026.02.03 | ₩45,023 | ₩45,023 | ₩44,731 | ₩44,880 | -0.32% | 500 |
|---|
| 2026.02.02 | ₩44,851 | ₩44,885 | ₩44,811 | ₩44,880 | +0.06% | 1.7천 |
|---|
| 2026.01.30 | ₩44,825 | ₩44,945 | ₩44,704 | ₩44,945 | +0.27% | 600 |
|---|
| 2026.01.29 | ₩45,509 | ₩45,509 | ₩45,078 | ₩45,087 | -0.93% | 1천 |
|---|
| 2026.01.28 | ₩45,395 | ₩45,428 | ₩45,173 | ₩45,255 | -0.31% | 1.2만 |
|---|
| 2026.01.27 | ₩45,200 | ₩45,589 | ₩45,200 | ₩45,552 | +0.78% | 2.9천 |
|---|
| 2026.01.26 | ₩45,093 | ₩45,200 | ₩45,027 | ₩45,067 | -0.06% | 4.9천 |
|---|
| 2026.01.23 | ₩45,214 | ₩45,214 | ₩45,214 | ₩45,214 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩44,959 | ₩45,307 | ₩44,959 | ₩45,091 | +0.30% | 7.9천 |
|---|
| 2026.01.21 | ₩44,999 | ₩44,999 | ₩44,760 | ₩44,973 | -0.06% | 2.2천 |
|---|
| 2026.01.20 | ₩44,960 | ₩44,960 | ₩44,503 | ₩44,503 | -1.02% | 500 |
|---|
| 2026.01.16 | ₩45,187 | ₩45,334 | ₩45,187 | ₩45,285 | +0.22% | 1.6천 |
|---|
| 2026.01.15 | ₩44,999 | ₩45,053 | ₩44,999 | ₩45,053 | +0.12% | 2.5천 |
|---|
| 2026.01.14 | ₩44,530 | ₩44,865 | ₩44,530 | ₩44,865 | +0.75% | 700 |
|---|
| 2026.01.13 | ₩44,905 | ₩44,905 | ₩44,627 | ₩44,627 | -0.62% | 3.2천 |
|---|
| 2026.01.12 | ₩44,355 | ₩44,664 | ₩44,355 | ₩44,638 | +0.64% | 3.8천 |
|---|
| 2026.01.09 | ₩43,926 | ₩44,798 | ₩43,852 | ₩44,197 | +0.62% | 1만 |
|---|
| 2026.01.08 | ₩44,127 | ₩44,127 | ₩43,349 | ₩43,483 | -1.46% | 1.7만 |
|---|
| 2026.01.07 | ₩43,878 | ₩43,953 | ₩43,188 | ₩43,188 | -1.57% | 5.4천 |
|---|
| 2026.01.06 | ₩43,470 | ₩43,604 | ₩43,418 | ₩43,600 | +0.30% | 3.5천 |
|---|
| 2026.01.05 | ₩43,135 | ₩43,242 | ₩42,948 | ₩43,228 | +0.22% | 3천 |
|---|
| 2026.01.02 | ₩41,847 | ₩42,299 | ₩41,847 | ₩42,299 | +1.08% | 300 |
|---|
| 2025.12.31 | ₩41,995 | ₩41,995 | ₩41,713 | ₩41,713 | -0.67% | 6.9천 |
|---|
| 2025.12.30 | ₩42,102 | ₩42,155 | ₩42,021 | ₩42,021 | -0.19% | 1.5천 |
|---|
| 2025.12.29 | ₩42,129 | ₩42,129 | ₩42,095 | ₩42,095 | -0.08% | 800 |
|---|
| 2025.12.26 | ₩42,209 | ₩42,209 | ₩42,079 | ₩42,142 | -0.16% | 600 |
|---|
| 2025.12.24 | ₩42,243 | ₩42,243 | ₩42,243 | ₩42,243 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩42,102 | ₩42,276 | ₩42,048 | ₩42,182 | +0.19% | 1.1만 |
|---|
| 2025.12.22 | ₩42,048 | ₩42,182 | ₩42,048 | ₩42,182 | +0.32% | 3.3천 |
|---|
| 2025.12.19 | ₩41,585 | ₩41,691 | ₩41,585 | ₩41,691 | +0.25% | 600 |
|---|
| 2025.12.18 | ₩41,182 | ₩42,008 | ₩41,178 | ₩41,178 | -0.01% | 1.4만 |
|---|
| 2025.12.17 | ₩41,112 | ₩41,112 | ₩40,901 | ₩40,901 | -0.51% | 1.6천 |
|---|
| 2025.12.16 | ₩41,163 | ₩41,310 | ₩41,163 | ₩41,284 | +0.29% | 1.1천 |
|---|
| 2025.12.15 | ₩41,673 | ₩41,686 | ₩41,502 | ₩41,502 | -0.41% | 600 |
|---|
| 2025.12.12 | ₩41,445 | ₩41,445 | ₩41,270 | ₩41,379 | -0.16% | 7.4천 |
|---|
| 2025.12.11 | ₩41,404 | ₩41,726 | ₩41,404 | ₩41,561 | +0.38% | 1.2천 |
|---|
| 2025.12.10 | ₩40,962 | ₩41,512 | ₩40,962 | ₩41,508 | +1.33% | 1.8천 |
|---|
| 2025.12.09 | ₩41,250 | ₩41,365 | ₩40,990 | ₩40,990 | -0.63% | 2.1천 |
|---|
| 2025.12.08 | ₩41,029 | ₩41,129 | ₩41,029 | ₩41,129 | +0.25% | 600 |
|---|
| 2025.12.05 | ₩40,854 | ₩40,904 | ₩40,802 | ₩40,904 | +0.12% | 1.4천 |
|---|
| 2025.12.04 | ₩40,967 | ₩41,015 | ₩40,923 | ₩40,923 | -0.11% | 1.7천 |
|---|
| 2025.12.03 | ₩40,506 | ₩40,715 | ₩40,506 | ₩40,715 | +0.52% | 300 |
|---|
| 2025.12.02 | ₩40,533 | ₩40,533 | ₩40,479 | ₩40,479 | -0.13% | 4.8천 |
|---|
| 2025.12.01 | ₩40,329 | ₩40,329 | ₩39,897 | ₩39,897 | -1.07% | 2.4천 |
|---|
| 2025.11.28 | ₩40,573 | ₩40,573 | ₩40,573 | ₩40,573 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,380 | ₩40,380 | ₩40,380 | ₩40,380 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩40,144 | ₩40,185 | ₩40,130 | ₩40,170 | +0.07% | 5.3천 |
|---|
| 2025.11.24 | ₩39,645 | ₩39,732 | ₩39,645 | ₩39,732 | +0.22% | 300 |
|---|
| 2025.11.21 | ₩39,547 | ₩39,916 | ₩39,540 | ₩39,732 | +0.47% | 3천 |
|---|
| 2025.11.20 | ₩40,291 | ₩40,680 | ₩39,706 | ₩39,706 | -1.45% | 1.2천 |
|---|
| 2025.11.19 | ₩40,291 | ₩40,291 | ₩40,117 | ₩40,189 | -0.25% | 3.1천 |
|---|
| 2025.11.18 | ₩40,593 | ₩40,895 | ₩40,582 | ₩40,582 | -0.03% | 1.9만 |
|---|
| 2025.11.17 | ₩40,975 | ₩40,975 | ₩40,618 | ₩40,618 | -0.87% | 500 |
|---|
| 2025.11.14 | ₩40,989 | ₩41,095 | ₩40,989 | ₩41,036 | +0.11% | 1.4천 |
|---|
| 2025.11.13 | ₩41,552 | ₩41,552 | ₩40,962 | ₩40,962 | -1.42% | 1.1천 |
|---|
| 2025.11.12 | ₩41,653 | ₩41,653 | ₩41,530 | ₩41,530 | -0.29% | 1.3천 |
|---|
| 2025.11.11 | ₩41,485 | ₩41,659 | ₩41,485 | ₩41,657 | +0.41% | 300 |
|---|
| 2025.11.10 | ₩41,431 | ₩41,659 | ₩41,431 | ₩41,581 | +0.36% | 1.5만 |
|---|
| 2025.11.07 | ₩40,935 | ₩41,324 | ₩40,761 | ₩41,231 | +0.72% | 3.9천 |
|---|
| 2025.11.06 | ₩41,592 | ₩41,592 | ₩41,234 | ₩41,234 | -0.86% | 300 |
|---|
| 2025.11.05 | ₩41,579 | ₩41,579 | ₩41,404 | ₩41,404 | -0.42% | 500 |
|---|
| 2025.11.04 | ₩41,512 | ₩41,592 | ₩41,512 | ₩41,576 | +0.16% | 200 |
|---|
| 2025.11.03 | ₩42,075 | ₩42,134 | ₩42,035 | ₩42,091 | +0.04% | 4.7천 |
|---|
| 2025.10.31 | ₩42,115 | ₩42,290 | ₩42,115 | ₩42,261 | +0.35% | 800 |
|---|
| 2025.10.30 | ₩42,410 | ₩42,436 | ₩42,117 | ₩42,117 | -0.69% | 1.9천 |
|---|
| 2025.10.29 | ₩42,542 | ₩42,598 | ₩42,418 | ₩42,418 | -0.29% | 2.1천 |
|---|
| 2025.10.28 | ₩42,685 | ₩42,799 | ₩42,685 | ₩42,747 | +0.14% | 1.2천 |
|---|
| 2025.10.27 | ₩42,544 | ₩42,689 | ₩42,544 | ₩42,689 | +0.34% | 400 |
|---|
| 2025.10.24 | ₩42,468 | ₩42,571 | ₩42,468 | ₩42,538 | +0.16% | 2천 |
|---|
| 2025.10.23 | ₩42,249 | ₩42,330 | ₩42,249 | ₩42,330 | +0.19% | 6.2천 |
|---|
| 2025.10.22 | ₩41,941 | ₩41,941 | ₩41,606 | ₩41,769 | -0.41% | 1.2만 |
|---|
| 2025.10.21 | ₩42,194 | ₩42,194 | ₩41,820 | ₩41,820 | -0.89% | 800 |
|---|
| 2025.10.20 | ₩41,445 | ₩41,671 | ₩41,445 | ₩41,671 | +0.55% | 600 |
|---|
| 2025.10.17 | ₩41,015 | ₩41,109 | ₩41,002 | ₩41,082 | +0.16% | 400 |
|---|
| 2025.10.16 | ₩41,337 | ₩41,337 | ₩41,069 | ₩41,069 | -0.65% | 2.1천 |
|---|
| 2025.10.15 | ₩41,737 | ₩41,737 | ₩41,270 | ₩41,312 | -1.02% | 900 |
|---|
| 2025.10.14 | ₩41,726 | ₩41,914 | ₩41,644 | ₩41,644 | -0.20% | 1.9천 |
|---|
| 2025.10.13 | ₩41,579 | ₩41,780 | ₩41,579 | ₩41,618 | +0.09% | 1.6천 |
|---|
| 2025.10.10 | ₩42,169 | ₩42,169 | ₩41,324 | ₩41,539 | -1.49% | 2.5만 |
|---|