시장 데이터를 불러오는 중
전체 종목
Pacer Swan SOS Conservative (October) ETF 과거 주가
Pacer Swan SOS Conservative (October) ETF · PSCQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Swan SOS Conservative (October) ETF · PSCQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,619 | ₩43,693 | ₩43,619 | ₩43,693 | +0.17% | 600 |
| 2026.10.08 | ₩43,499 | ₩43,539 | ₩43,499 | ₩43,539 | +0.09% | 1.2만 |
| 2026.10.07 | ₩43,579 | ₩43,626 | ₩43,579 | ₩43,626 | +0.11% | 300 |
| 2026.10.06 | ₩43,700 | ₩43,700 | ₩43,673 | ₩43,673 | -0.06% | 300 |
| 2026.10.05 | ₩43,459 | ₩43,593 | ₩43,459 | ₩43,526 | +0.15% | 8.2천 |
| 2026.10.02 | ₩43,418 | ₩43,418 | ₩43,324 | ₩43,398 | -0.05% | 3천 |
| 2026.10.01 | ₩43,123 | ₩43,284 | ₩43,110 | ₩43,243 | +0.28% | 8.7천 |
| 2026.09.30 | ₩43,190 | ₩43,190 | ₩43,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,190 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,190 | ₩43,190 | ₩43,190 | ₩43,190 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩43,177 | ₩43,177 | ₩43,177 | ₩43,177 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,170 | ₩43,170 | ₩43,170 | ₩43,170 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,150 | ₩43,150 | ₩43,150 | ₩43,150 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,143 | ₩43,143 | ₩43,143 | ₩43,143 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,150 | ₩43,150 | ₩43,150 | ₩43,150 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩43,130 | ₩43,130 | ₩43,130 | ₩43,130 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩43,016 | ₩43,063 | ₩43,016 | ₩43,063 | +0.11% | 100 |
|---|
| 2026.09.17 | ₩43,029 | ₩43,029 | ₩43,029 | ₩43,029 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,842 | ₩42,842 | ₩42,842 | ₩42,842 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,875 | ₩42,875 | ₩42,875 | ₩42,875 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,922 | ₩42,922 | ₩42,734 | ₩42,734 | -0.44% | 2.2천 |
|---|
| 2026.09.11 | ₩42,969 | ₩42,969 | ₩42,969 | ₩42,969 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,795 | ₩42,795 | ₩42,795 | ₩42,795 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩42,882 | ₩42,882 | ₩42,882 | ₩42,882 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,962 | ₩42,962 | ₩42,922 | ₩42,922 | -0.09% | 200 |
|---|
| 2026.09.04 | ₩42,956 | ₩42,956 | ₩42,956 | ₩42,956 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩42,949 | ₩42,976 | ₩42,936 | ₩42,936 | -0.03% | 400 |
|---|
| 2026.09.02 | ₩42,848 | ₩42,848 | ₩42,848 | ₩42,848 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩42,761 | ₩42,761 | ₩42,761 | ₩42,761 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,862 | ₩42,862 | ₩42,862 | ₩42,862 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,855 | ₩42,855 | ₩42,855 | ₩42,855 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,835 | ₩42,869 | ₩42,835 | ₩42,835 | 0.00% | 800 |
|---|
| 2026.08.26 | ₩42,775 | ₩42,775 | ₩42,775 | ₩42,775 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,755 | ₩42,755 | ₩42,755 | ₩42,755 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,708 | ₩42,708 | ₩42,708 | ₩42,708 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,714 | ₩42,714 | ₩42,714 | ₩42,714 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,654 | ₩42,654 | ₩42,654 | ₩42,654 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,708 | ₩42,728 | ₩42,694 | ₩42,728 | +0.05% | 600 |
|---|
| 2026.08.18 | ₩42,641 | ₩42,708 | ₩42,520 | ₩42,520 | -0.28% | 6.5천 |
|---|
| 2026.08.17 | ₩42,748 | ₩42,748 | ₩42,728 | ₩42,728 | -0.05% | 2천 |
|---|
| 2026.08.14 | ₩42,748 | ₩42,748 | ₩42,748 | ₩42,748 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,728 | ₩42,728 | ₩42,728 | ₩42,728 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,681 | ₩42,681 | ₩42,681 | ₩42,681 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,627 | ₩42,627 | ₩42,627 | ₩42,627 | 0.00% | 3.4천 |
|---|
| 2026.08.10 | ₩42,647 | ₩42,647 | ₩42,647 | ₩42,647 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,607 | ₩42,607 | ₩42,607 | ₩42,607 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,587 | ₩42,600 | ₩42,567 | ₩42,567 | -0.05% | 1.1천 |
|---|
| 2026.08.05 | ₩42,600 | ₩42,600 | ₩42,574 | ₩42,574 | -0.06% | 800 |
|---|
| 2026.08.04 | ₩42,555 | ₩42,555 | ₩42,555 | ₩42,555 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩42,406 | ₩42,406 | ₩42,406 | ₩42,406 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,997 | ₩42,177 | ₩41,997 | ₩42,177 | +0.43% | 200 |
|---|
| 2026.07.30 | ₩41,997 | ₩42,031 | ₩41,997 | ₩42,031 | +0.08% | 800 |
|---|
| 2026.07.29 | ₩41,782 | ₩41,796 | ₩41,702 | ₩41,702 | -0.19% | 2.6천 |
|---|
| 2026.07.28 | ₩41,943 | ₩42,051 | ₩41,943 | ₩42,017 | +0.18% | 400 |
|---|
| 2026.07.27 | ₩41,923 | ₩41,923 | ₩41,923 | ₩41,923 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,930 | ₩41,930 | ₩41,896 | ₩41,896 | -0.08% | 100 |
|---|
| 2026.07.23 | ₩41,890 | ₩41,890 | ₩41,836 | ₩41,836 | -0.13% | 1.6천 |
|---|
| 2026.07.22 | ₩42,098 | ₩42,098 | ₩42,098 | ₩42,098 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,084 | ₩42,084 | ₩42,084 | ₩42,084 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,950 | ₩41,950 | ₩41,950 | ₩41,950 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,950 | ₩41,950 | ₩41,950 | ₩41,950 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,077 | ₩42,077 | ₩42,077 | ₩42,077 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,151 | ₩42,151 | ₩42,151 | ₩42,151 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩42,098 | ₩42,098 | ₩42,098 | ₩42,098 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,013 | ₩42,013 | ₩42,013 | ₩42,013 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,131 | ₩42,131 | ₩42,131 | ₩42,131 | 0.00% | 1천 |
|---|
| 2026.07.09 | ₩42,037 | ₩42,037 | ₩42,037 | ₩42,037 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,921 | ₩41,921 | ₩41,921 | ₩41,921 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,943 | ₩41,943 | ₩41,943 | ₩41,943 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,997 | ₩42,008 | ₩41,997 | ₩42,008 | +0.03% | 300 |
|---|
| 2026.07.02 | ₩41,890 | ₩41,890 | ₩41,851 | ₩41,851 | -0.09% | 300 |
|---|
| 2026.07.01 | ₩41,849 | ₩41,855 | ₩41,849 | ₩41,855 | +0.01% | 100 |
|---|
| 2026.06.30 | ₩41,849 | ₩41,849 | ₩41,849 | ₩41,849 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,554 | ₩41,722 | ₩41,554 | ₩41,722 | +0.40% | 100 |
|---|
| 2026.06.26 | ₩41,501 | ₩41,501 | ₩41,340 | ₩41,340 | -0.39% | 3천 |
|---|
| 2026.06.25 | ₩41,554 | ₩41,554 | ₩41,461 | ₩41,494 | -0.15% | 8.9천 |
|---|
| 2026.06.24 | ₩41,581 | ₩41,581 | ₩41,481 | ₩41,481 | -0.24% | 100 |
|---|
| 2026.06.23 | ₩41,525 | ₩41,525 | ₩41,525 | ₩41,525 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩41,742 | ₩41,742 | ₩41,742 | ₩41,742 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,772 | ₩41,772 | ₩41,772 | ₩41,772 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩41,782 | ₩41,782 | ₩41,581 | ₩41,581 | -0.48% | 100 |
|---|
| 2026.06.16 | ₩41,796 | ₩41,799 | ₩41,782 | ₩41,799 | +0.01% | 2.5만 |
|---|
| 2026.06.15 | ₩41,824 | ₩41,824 | ₩41,824 | ₩41,824 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩41,540 | ₩41,540 | ₩41,540 | ₩41,540 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩41,206 | ₩41,394 | ₩41,206 | ₩41,327 | +0.29% | 2.5천 |
|---|
| 2026.06.10 | ₩41,167 | ₩41,167 | ₩41,167 | ₩41,167 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,233 | ₩41,371 | ₩41,233 | ₩41,371 | +0.33% | 100 |
|---|
| 2026.06.08 | ₩41,470 | ₩41,470 | ₩41,470 | ₩41,470 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩41,410 | ₩41,410 | ₩41,410 | ₩41,410 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩41,769 | ₩41,769 | ₩41,769 | ₩41,769 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,721 | ₩41,721 | ₩41,721 | ₩41,721 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩41,773 | ₩41,773 | ₩41,773 | ₩41,773 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩41,769 | ₩41,769 | ₩41,769 | ₩41,769 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩41,736 | ₩41,736 | ₩41,736 | ₩41,736 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,709 | ₩41,709 | ₩41,709 | ₩41,709 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩41,596 | ₩41,596 | ₩41,596 | ₩41,596 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,581 | ₩41,581 | ₩41,581 | ₩41,581 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,506 | ₩41,506 | ₩41,506 | ₩41,506 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,353 | ₩41,451 | ₩41,353 | ₩41,451 | +0.24% | 200 |
|---|
| 2026.05.20 | ₩41,313 | ₩41,386 | ₩41,313 | ₩41,386 | +0.18% | 200 |
|---|
| 2026.05.19 | ₩41,246 | ₩41,246 | ₩41,246 | ₩41,246 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,333 | ₩41,333 | ₩41,333 | ₩41,333 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩41,313 | ₩41,313 | ₩41,313 | ₩41,313 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩41,434 | ₩41,434 | ₩41,434 | ₩41,434 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩41,353 | ₩41,353 | ₩41,353 | ₩41,353 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩41,285 | ₩41,285 | ₩41,285 | ₩41,285 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩41,280 | ₩41,280 | ₩41,280 | ₩41,280 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,254 | ₩41,259 | ₩41,254 | ₩41,259 | +0.01% | 400 |
|---|
| 2026.05.07 | ₩41,151 | ₩41,151 | ₩41,151 | ₩41,151 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,186 | ₩41,186 | ₩41,186 | ₩41,186 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩41,005 | ₩41,005 | ₩41,005 | ₩41,005 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,851 | ₩40,851 | ₩40,851 | ₩40,851 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,978 | ₩41,005 | ₩40,950 | ₩40,950 | -0.07% | 1.4천 |
|---|
| 2026.04.30 | ₩40,723 | ₩40,897 | ₩40,723 | ₩40,897 | +0.43% | 400 |
|---|
| 2026.04.29 | ₩40,676 | ₩40,676 | ₩40,676 | ₩40,676 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩40,669 | ₩40,669 | ₩40,669 | ₩40,669 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩40,770 | ₩40,770 | ₩40,770 | ₩40,770 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩40,669 | ₩40,743 | ₩40,669 | ₩40,743 | +0.18% | 500 |
|---|
| 2026.04.23 | ₩40,586 | ₩40,586 | ₩40,586 | ₩40,586 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩40,636 | ₩40,643 | ₩40,636 | ₩40,643 | +0.02% | 200 |
|---|
| 2026.04.21 | ₩40,462 | ₩40,462 | ₩40,462 | ₩40,462 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩40,549 | ₩40,584 | ₩40,549 | ₩40,584 | +0.09% | 100 |
|---|
| 2026.04.17 | ₩40,636 | ₩40,636 | ₩40,636 | ₩40,636 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩40,388 | ₩40,388 | ₩40,388 | ₩40,388 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,240 | ₩40,354 | ₩40,240 | ₩40,354 | +0.28% | 200 |
|---|
| 2026.04.14 | ₩40,120 | ₩40,202 | ₩40,120 | ₩40,202 | +0.20% | 2천 |
|---|
| 2026.04.13 | ₩39,939 | ₩39,939 | ₩39,939 | ₩39,939 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩39,738 | ₩39,738 | ₩39,704 | ₩39,732 | -0.01% | 1.2만 |
|---|
| 2026.04.09 | ₩39,543 | ₩39,758 | ₩39,543 | ₩39,758 | +0.54% | 300 |
|---|
| 2026.04.08 | ₩39,617 | ₩39,617 | ₩39,617 | ₩39,617 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩38,940 | ₩39,063 | ₩38,940 | ₩39,063 | +0.32% | 100 |
|---|
| 2026.04.06 | ₩39,030 | ₩39,030 | ₩39,030 | ₩39,030 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩38,806 | ₩38,913 | ₩38,806 | ₩38,893 | +0.22% | 400 |
|---|
| 2026.04.01 | ₩38,866 | ₩38,980 | ₩38,846 | ₩38,846 | -0.05% | 2.5천 |
|---|
| 2026.03.31 | ₩38,417 | ₩38,760 | ₩38,417 | ₩38,760 | +0.89% | 1.1천 |
|---|
| 2026.03.30 | ₩38,310 | ₩38,310 | ₩38,147 | ₩38,147 | -0.42% | 300 |
|---|
| 2026.03.27 | ₩38,430 | ₩38,430 | ₩38,248 | ₩38,248 | -0.47% | 300 |
|---|
| 2026.03.26 | ₩38,594 | ₩38,594 | ₩38,594 | ₩38,594 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,948 | ₩38,948 | ₩38,948 | ₩38,948 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,846 | ₩38,846 | ₩38,806 | ₩38,836 | -0.02% | 300 |
|---|
| 2026.03.23 | ₩38,967 | ₩38,967 | ₩38,940 | ₩38,940 | -0.07% | 200 |
|---|
| 2026.03.20 | ₩38,657 | ₩38,657 | ₩38,657 | ₩38,657 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,926 | ₩39,000 | ₩38,926 | ₩39,000 | +0.19% | 300 |
|---|
| 2026.03.18 | ₩39,188 | ₩39,188 | ₩39,047 | ₩39,047 | -0.36% | 800 |
|---|
| 2026.03.17 | ₩39,333 | ₩39,333 | ₩39,333 | ₩39,333 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,262 | ₩39,262 | ₩39,262 | ₩39,262 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩39,101 | ₩39,101 | ₩39,038 | ₩39,038 | -0.16% | 200 |
|---|
| 2026.03.12 | ₩39,248 | ₩39,248 | ₩39,168 | ₩39,168 | -0.20% | 300 |
|---|
| 2026.03.11 | ₩39,483 | ₩39,483 | ₩39,396 | ₩39,443 | -0.10% | 2.6천 |
|---|
| 2026.03.10 | ₩39,570 | ₩39,624 | ₩39,500 | ₩39,500 | -0.18% | 300 |
|---|
| 2026.03.09 | ₩39,114 | ₩39,520 | ₩39,114 | ₩39,520 | +1.04% | 800 |
|---|
| 2026.03.06 | ₩39,409 | ₩39,422 | ₩39,358 | ₩39,358 | -0.13% | 400 |
|---|
| 2026.03.05 | ₩39,583 | ₩39,590 | ₩39,456 | ₩39,590 | +0.02% | 2.6천 |
|---|
| 2026.03.04 | ₩39,650 | ₩39,767 | ₩39,650 | ₩39,767 | +0.29% | 800 |
|---|
| 2026.03.03 | ₩39,355 | ₩39,585 | ₩39,355 | ₩39,585 | +0.58% | 1.5천 |
|---|
| 2026.03.02 | ₩39,744 | ₩39,789 | ₩39,744 | ₩39,789 | +0.11% | 7.1천 |
|---|
| 2026.02.27 | ₩39,717 | ₩39,775 | ₩39,691 | ₩39,775 | +0.15% | 2천 |
|---|
| 2026.02.26 | ₩39,758 | ₩39,892 | ₩39,758 | ₩39,862 | +0.26% | 1.5천 |
|---|
| 2026.02.25 | ₩39,925 | ₩39,939 | ₩39,925 | ₩39,939 | +0.03% | 1.3천 |
|---|
| 2026.02.24 | ₩39,811 | ₩39,811 | ₩39,811 | ₩39,811 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩39,633 | ₩39,633 | ₩39,633 | ₩39,633 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩39,771 | ₩39,825 | ₩39,758 | ₩39,771 | 0.00% | 3천 |
|---|
| 2026.02.19 | ₩39,704 | ₩39,704 | ₩39,691 | ₩39,691 | -0.03% | 300 |
|---|
| 2026.02.18 | ₩39,723 | ₩39,723 | ₩39,723 | ₩39,723 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩39,449 | ₩39,654 | ₩39,449 | ₩39,654 | +0.52% | 600 |
|---|
| 2026.02.13 | ₩39,637 | ₩39,637 | ₩39,586 | ₩39,586 | -0.13% | 500 |
|---|
| 2026.02.12 | ₩39,838 | ₩39,838 | ₩39,575 | ₩39,575 | -0.66% | 1.4천 |
|---|
| 2026.02.11 | ₩39,852 | ₩39,927 | ₩39,852 | ₩39,927 | +0.19% | 200 |
|---|
| 2026.02.10 | ₩39,972 | ₩39,999 | ₩39,936 | ₩39,936 | -0.09% | 3.8천 |
|---|
| 2026.02.09 | ₩39,865 | ₩39,974 | ₩39,865 | ₩39,974 | +0.27% | 300 |
|---|
| 2026.02.06 | ₩39,664 | ₩39,744 | ₩39,664 | ₩39,744 | +0.20% | 2.2천 |
|---|
| 2026.02.05 | ₩39,476 | ₩39,476 | ₩39,475 | ₩39,475 | -0.00% | 600 |
|---|
| 2026.02.04 | ₩39,717 | ₩39,736 | ₩39,717 | ₩39,736 | +0.05% | 400 |
|---|
| 2026.02.03 | ₩39,892 | ₩39,892 | ₩39,731 | ₩39,813 | -0.20% | 1.1천 |
|---|
| 2026.02.02 | ₩39,959 | ₩39,959 | ₩39,878 | ₩39,878 | -0.20% | 4.4천 |
|---|
| 2026.01.30 | ₩39,878 | ₩39,878 | ₩39,878 | ₩39,878 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩39,925 | ₩39,925 | ₩39,925 | ₩39,925 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩39,963 | ₩39,963 | ₩39,963 | ₩39,963 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩39,979 | ₩39,979 | ₩39,979 | ₩39,979 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,892 | ₩39,919 | ₩39,892 | ₩39,896 | +0.01% | 3.4천 |
|---|
| 2026.01.23 | ₩39,814 | ₩39,814 | ₩39,814 | ₩39,814 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩39,744 | ₩39,785 | ₩39,744 | ₩39,744 | 0.00% | 2.6천 |
|---|
| 2026.01.21 | ₩39,570 | ₩39,691 | ₩39,570 | ₩39,676 | +0.27% | 800 |
|---|
| 2026.01.20 | ₩39,597 | ₩39,597 | ₩39,422 | ₩39,440 | -0.40% | 3.4천 |
|---|
| 2026.01.16 | ₩39,886 | ₩39,886 | ₩39,886 | ₩39,886 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩39,856 | ₩39,856 | ₩39,856 | ₩39,856 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩39,704 | ₩39,785 | ₩39,691 | ₩39,785 | +0.20% | 200 |
|---|
| 2026.01.13 | ₩39,909 | ₩39,909 | ₩39,885 | ₩39,885 | -0.06% | 500 |
|---|
| 2026.01.12 | ₩39,913 | ₩39,913 | ₩39,913 | ₩39,913 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩39,905 | ₩39,905 | ₩39,905 | ₩39,905 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,768 | ₩39,768 | ₩39,768 | ₩39,768 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩39,811 | ₩39,811 | ₩39,779 | ₩39,779 | -0.08% | 2.3천 |
|---|
| 2026.01.06 | ₩39,814 | ₩39,825 | ₩39,814 | ₩39,825 | +0.03% | 600 |
|---|
| 2026.01.05 | ₩39,721 | ₩39,721 | ₩39,717 | ₩39,717 | -0.01% | 400 |
|---|
| 2026.01.02 | ₩39,610 | ₩39,610 | ₩39,570 | ₩39,590 | -0.05% | 200 |
|---|
| 2025.12.31 | ₩39,637 | ₩39,650 | ₩39,570 | ₩39,575 | -0.16% | 3.5천 |
|---|
| 2025.12.30 | ₩39,637 | ₩39,691 | ₩39,624 | ₩39,624 | -0.03% | 4천 |
|---|
| 2025.12.29 | ₩39,697 | ₩39,697 | ₩39,697 | ₩39,697 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,758 | ₩39,758 | ₩39,758 | ₩39,758 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩39,724 | ₩39,724 | ₩39,724 | ₩39,724 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,557 | ₩39,705 | ₩39,557 | ₩39,705 | +0.38% | 100 |
|---|
| 2025.12.22 | ₩39,543 | ₩39,577 | ₩39,543 | ₩39,577 | +0.08% | 700 |
|---|
| 2025.12.19 | ₩39,422 | ₩39,444 | ₩39,396 | ₩39,444 | +0.05% | 6.8천 |
|---|
| 2025.12.18 | ₩39,369 | ₩39,369 | ₩39,314 | ₩39,314 | -0.14% | 3.1천 |
|---|
| 2025.12.17 | ₩39,275 | ₩39,275 | ₩39,118 | ₩39,118 | -0.40% | 600 |
|---|
| 2025.12.16 | ₩39,355 | ₩39,355 | ₩39,278 | ₩39,308 | -0.12% | 3.5천 |
|---|
| 2025.12.15 | ₩39,394 | ₩39,394 | ₩39,394 | ₩39,394 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,476 | ₩39,480 | ₩39,429 | ₩39,429 | -0.12% | 500 |
|---|
| 2025.12.11 | ₩39,558 | ₩39,558 | ₩39,558 | ₩39,558 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,396 | ₩39,516 | ₩39,372 | ₩39,516 | +0.31% | 500 |
|---|
| 2025.12.09 | ₩39,389 | ₩39,389 | ₩39,389 | ₩39,389 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,405 | ₩39,405 | ₩39,359 | ₩39,359 | -0.12% | 500 |
|---|
| 2025.12.05 | ₩39,490 | ₩39,490 | ₩39,422 | ₩39,422 | -0.17% | 2.3천 |
|---|
| 2025.12.04 | ₩39,385 | ₩39,385 | ₩39,385 | ₩39,385 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,409 | ₩39,436 | ₩39,376 | ₩39,376 | -0.09% | 500 |
|---|
| 2025.12.02 | ₩39,355 | ₩39,359 | ₩39,288 | ₩39,288 | -0.17% | 3.5천 |
|---|
| 2025.12.01 | ₩39,276 | ₩39,276 | ₩39,276 | ₩39,276 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,357 | ₩39,357 | ₩39,357 | ₩39,357 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,267 | ₩39,267 | ₩39,267 | ₩39,267 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩38,967 | ₩39,168 | ₩38,967 | ₩39,168 | +0.52% | 2천 |
|---|
| 2025.11.24 | ₩38,846 | ₩38,930 | ₩38,819 | ₩38,930 | +0.22% | 6.7천 |
|---|
| 2025.11.21 | ₩38,470 | ₩38,712 | ₩38,437 | ₩38,634 | +0.43% | 1.3천 |
|---|
| 2025.11.20 | ₩38,980 | ₩38,980 | ₩38,446 | ₩38,446 | -1.37% | 600 |
|---|
| 2025.11.19 | ₩38,685 | ₩38,725 | ₩38,676 | ₩38,725 | +0.10% | 1.3천 |
|---|
| 2025.11.18 | ₩38,645 | ₩38,764 | ₩38,645 | ₩38,680 | +0.09% | 1.2천 |
|---|
| 2025.11.17 | ₩38,866 | ₩38,866 | ₩38,783 | ₩38,783 | -0.21% | 400 |
|---|
| 2025.11.14 | ₩39,007 | ₩39,074 | ₩38,975 | ₩38,975 | -0.08% | 5.7천 |
|---|
| 2025.11.13 | ₩39,141 | ₩39,141 | ₩38,913 | ₩38,993 | -0.38% | 4.1천 |
|---|
| 2025.11.12 | ₩39,221 | ₩39,248 | ₩39,215 | ₩39,248 | +0.07% | 2.4천 |
|---|
| 2025.11.11 | ₩39,235 | ₩39,302 | ₩39,235 | ₩39,235 | 0.00% | 17.3만 |
|---|
| 2025.11.10 | ₩39,186 | ₩39,346 | ₩39,186 | ₩39,274 | +0.22% | 1.2만 |
|---|
| 2025.11.07 | ₩38,739 | ₩38,973 | ₩38,725 | ₩38,973 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩39,004 | ₩39,020 | ₩38,944 | ₩38,944 | -0.15% | 1.2만 |
|---|
| 2025.11.05 | ₩39,211 | ₩39,211 | ₩39,101 | ₩39,101 | -0.28% | 8.1천 |
|---|
| 2025.11.04 | ₩39,060 | ₩39,060 | ₩39,060 | ₩39,060 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,235 | ₩39,275 | ₩39,221 | ₩39,221 | -0.03% | 7.8천 |
|---|
| 2025.10.31 | ₩39,231 | ₩39,231 | ₩39,231 | ₩39,231 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩39,275 | ₩39,355 | ₩39,262 | ₩39,262 | -0.03% | 3.7천 |
|---|
| 2025.10.29 | ₩39,436 | ₩39,436 | ₩39,288 | ₩39,313 | -0.31% | 2.8천 |
|---|
| 2025.10.28 | ₩39,373 | ₩39,436 | ₩39,373 | ₩39,397 | +0.06% | 2.4만 |
|---|
| 2025.10.27 | ₩39,342 | ₩39,345 | ₩39,342 | ₩39,345 | +0.01% | 100 |
|---|
| 2025.10.24 | ₩39,184 | ₩39,184 | ₩39,184 | ₩39,184 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,047 | ₩39,064 | ₩39,047 | ₩39,064 | +0.04% | 3.7천 |
|---|
| 2025.10.22 | ₩38,967 | ₩38,967 | ₩38,940 | ₩38,940 | -0.07% | 300 |
|---|
| 2025.10.21 | ₩39,060 | ₩39,074 | ₩39,030 | ₩39,030 | -0.08% | 1.2천 |
|---|
| 2025.10.20 | ₩38,944 | ₩39,060 | ₩38,944 | ₩39,030 | +0.22% | 1.1만 |
|---|
| 2025.10.17 | ₩38,739 | ₩38,827 | ₩38,698 | ₩38,827 | +0.23% | 800 |
|---|
| 2025.10.16 | ₩38,792 | ₩38,792 | ₩38,672 | ₩38,672 | -0.31% | 300 |
|---|
| 2025.10.15 | ₩38,900 | ₩38,900 | ₩38,685 | ₩38,780 | -0.31% | 6.7천 |
|---|
| 2025.10.14 | ₩38,816 | ₩38,816 | ₩38,751 | ₩38,751 | -0.17% | 700 |
|---|
| 2025.10.13 | ₩38,779 | ₩38,832 | ₩38,779 | ₩38,832 | +0.14% | 1.1만 |
|---|
| 2025.10.10 | ₩38,967 | ₩38,967 | ₩38,537 | ₩38,537 | -1.10% | 1.1천 |
|---|