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 | ₩43,627 | ₩43,701 | ₩43,627 | ₩43,701 | +0.17% | 600 |
| 2026.10.08 | ₩43,507 | ₩43,547 | ₩43,507 | ₩43,547 | +0.09% | 1.2만 |
| 2026.10.07 | ₩43,587 | ₩43,634 | ₩43,587 | ₩43,634 | +0.11% | 300 |
| 2026.10.06 | ₩43,708 | ₩43,708 | ₩43,681 | ₩43,681 | -0.06% | 300 |
| 2026.10.05 | ₩43,466 | ₩43,600 | ₩43,466 | ₩43,533 | +0.15% | 8.2천 |
| 2026.10.02 | ₩43,426 | ₩43,426 | ₩43,332 | ₩43,406 | -0.05% | 3천 |
| 2026.10.01 | ₩43,131 | ₩43,292 | ₩43,118 | ₩43,250 | +0.28% | 8.7천 |
| 2026.09.30 | ₩43,198 | ₩43,198 | ₩43,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,198 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,198 | ₩43,198 | ₩43,198 | ₩43,198 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩43,185 | ₩43,185 | ₩43,185 | ₩43,185 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,178 | ₩43,178 | ₩43,178 | ₩43,178 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,158 | ₩43,158 | ₩43,158 | ₩43,158 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,151 | ₩43,151 | ₩43,151 | ₩43,151 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,158 | ₩43,158 | ₩43,158 | ₩43,158 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩43,138 | ₩43,138 | ₩43,138 | ₩43,138 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩43,024 | ₩43,071 | ₩43,024 | ₩43,071 | +0.11% | 100 |
|---|
| 2026.09.17 | ₩43,037 | ₩43,037 | ₩43,037 | ₩43,037 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,849 | ₩42,849 | ₩42,849 | ₩42,849 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,883 | ₩42,883 | ₩42,883 | ₩42,883 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,930 | ₩42,930 | ₩42,742 | ₩42,742 | -0.44% | 2.2천 |
|---|
| 2026.09.11 | ₩42,977 | ₩42,977 | ₩42,977 | ₩42,977 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,802 | ₩42,802 | ₩42,802 | ₩42,802 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩42,890 | ₩42,890 | ₩42,890 | ₩42,890 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,970 | ₩42,970 | ₩42,930 | ₩42,930 | -0.09% | 200 |
|---|
| 2026.09.04 | ₩42,963 | ₩42,963 | ₩42,963 | ₩42,963 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩42,957 | ₩42,984 | ₩42,943 | ₩42,943 | -0.03% | 400 |
|---|
| 2026.09.02 | ₩42,856 | ₩42,856 | ₩42,856 | ₩42,856 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩42,769 | ₩42,769 | ₩42,769 | ₩42,769 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,870 | ₩42,870 | ₩42,870 | ₩42,870 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,863 | ₩42,863 | ₩42,863 | ₩42,863 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,843 | ₩42,876 | ₩42,843 | ₩42,843 | 0.00% | 800 |
|---|
| 2026.08.26 | ₩42,782 | ₩42,782 | ₩42,782 | ₩42,782 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,762 | ₩42,762 | ₩42,762 | ₩42,762 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,715 | ₩42,715 | ₩42,715 | ₩42,715 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,722 | ₩42,722 | ₩42,722 | ₩42,722 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,662 | ₩42,662 | ₩42,662 | ₩42,662 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,715 | ₩42,735 | ₩42,702 | ₩42,735 | +0.05% | 600 |
|---|
| 2026.08.18 | ₩42,648 | ₩42,715 | ₩42,528 | ₩42,528 | -0.28% | 6.5천 |
|---|
| 2026.08.17 | ₩42,756 | ₩42,756 | ₩42,735 | ₩42,735 | -0.05% | 2천 |
|---|
| 2026.08.14 | ₩42,756 | ₩42,756 | ₩42,756 | ₩42,756 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,735 | ₩42,735 | ₩42,735 | ₩42,735 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,688 | ₩42,688 | ₩42,688 | ₩42,688 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,635 | ₩42,635 | ₩42,635 | ₩42,635 | 0.00% | 3.4천 |
|---|
| 2026.08.10 | ₩42,655 | ₩42,655 | ₩42,655 | ₩42,655 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,615 | ₩42,615 | ₩42,615 | ₩42,615 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,595 | ₩42,608 | ₩42,574 | ₩42,574 | -0.05% | 1.1천 |
|---|
| 2026.08.05 | ₩42,608 | ₩42,608 | ₩42,581 | ₩42,581 | -0.06% | 800 |
|---|
| 2026.08.04 | ₩42,562 | ₩42,562 | ₩42,562 | ₩42,562 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩42,414 | ₩42,414 | ₩42,414 | ₩42,414 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,005 | ₩42,184 | ₩42,005 | ₩42,184 | +0.43% | 200 |
|---|
| 2026.07.30 | ₩42,005 | ₩42,038 | ₩42,005 | ₩42,038 | +0.08% | 800 |
|---|
| 2026.07.29 | ₩41,790 | ₩41,803 | ₩41,709 | ₩41,709 | -0.19% | 2.6천 |
|---|
| 2026.07.28 | ₩41,951 | ₩42,058 | ₩41,951 | ₩42,025 | +0.18% | 400 |
|---|
| 2026.07.27 | ₩41,931 | ₩41,931 | ₩41,931 | ₩41,931 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,937 | ₩41,937 | ₩41,904 | ₩41,904 | -0.08% | 100 |
|---|
| 2026.07.23 | ₩41,897 | ₩41,897 | ₩41,844 | ₩41,844 | -0.13% | 1.6천 |
|---|
| 2026.07.22 | ₩42,105 | ₩42,105 | ₩42,105 | ₩42,105 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,092 | ₩42,092 | ₩42,092 | ₩42,092 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,958 | ₩41,958 | ₩41,958 | ₩41,958 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,958 | ₩41,958 | ₩41,958 | ₩41,958 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,085 | ₩42,085 | ₩42,085 | ₩42,085 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,159 | ₩42,159 | ₩42,159 | ₩42,159 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩42,105 | ₩42,105 | ₩42,105 | ₩42,105 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,021 | ₩42,021 | ₩42,021 | ₩42,021 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,139 | ₩42,139 | ₩42,139 | ₩42,139 | 0.00% | 1천 |
|---|
| 2026.07.09 | ₩42,045 | ₩42,045 | ₩42,045 | ₩42,045 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,928 | ₩41,928 | ₩41,928 | ₩41,928 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,951 | ₩41,951 | ₩41,951 | ₩41,951 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,005 | ₩42,015 | ₩42,005 | ₩42,015 | +0.03% | 300 |
|---|
| 2026.07.02 | ₩41,897 | ₩41,897 | ₩41,858 | ₩41,858 | -0.09% | 300 |
|---|
| 2026.07.01 | ₩41,857 | ₩41,862 | ₩41,857 | ₩41,862 | +0.01% | 100 |
|---|
| 2026.06.30 | ₩41,857 | ₩41,857 | ₩41,857 | ₩41,857 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,562 | ₩41,730 | ₩41,562 | ₩41,730 | +0.40% | 100 |
|---|
| 2026.06.26 | ₩41,508 | ₩41,508 | ₩41,347 | ₩41,347 | -0.39% | 3천 |
|---|
| 2026.06.25 | ₩41,562 | ₩41,562 | ₩41,468 | ₩41,502 | -0.15% | 8.9천 |
|---|
| 2026.06.24 | ₩41,589 | ₩41,589 | ₩41,488 | ₩41,488 | -0.24% | 100 |
|---|
| 2026.06.23 | ₩41,532 | ₩41,532 | ₩41,532 | ₩41,532 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩41,750 | ₩41,750 | ₩41,750 | ₩41,750 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,779 | ₩41,779 | ₩41,779 | ₩41,779 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩41,790 | ₩41,790 | ₩41,589 | ₩41,589 | -0.48% | 100 |
|---|
| 2026.06.16 | ₩41,803 | ₩41,806 | ₩41,790 | ₩41,806 | +0.01% | 2.5만 |
|---|
| 2026.06.15 | ₩41,831 | ₩41,831 | ₩41,831 | ₩41,831 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩41,547 | ₩41,547 | ₩41,547 | ₩41,547 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩41,213 | ₩41,401 | ₩41,213 | ₩41,334 | +0.29% | 2.5천 |
|---|
| 2026.06.10 | ₩41,174 | ₩41,174 | ₩41,174 | ₩41,174 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,240 | ₩41,378 | ₩41,240 | ₩41,378 | +0.33% | 100 |
|---|
| 2026.06.08 | ₩41,477 | ₩41,477 | ₩41,477 | ₩41,477 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩41,417 | ₩41,417 | ₩41,417 | ₩41,417 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩41,777 | ₩41,777 | ₩41,777 | ₩41,777 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,728 | ₩41,728 | ₩41,728 | ₩41,728 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩41,781 | ₩41,781 | ₩41,781 | ₩41,781 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩41,777 | ₩41,777 | ₩41,777 | ₩41,777 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩41,743 | ₩41,743 | ₩41,743 | ₩41,743 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,716 | ₩41,716 | ₩41,716 | ₩41,716 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩41,604 | ₩41,604 | ₩41,604 | ₩41,604 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,589 | ₩41,589 | ₩41,589 | ₩41,589 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,514 | ₩41,514 | ₩41,514 | ₩41,514 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,361 | ₩41,459 | ₩41,361 | ₩41,459 | +0.24% | 200 |
|---|
| 2026.05.20 | ₩41,321 | ₩41,393 | ₩41,321 | ₩41,393 | +0.18% | 200 |
|---|
| 2026.05.19 | ₩41,253 | ₩41,253 | ₩41,253 | ₩41,253 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,341 | ₩41,341 | ₩41,341 | ₩41,341 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩41,321 | ₩41,321 | ₩41,321 | ₩41,321 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩41,441 | ₩41,441 | ₩41,441 | ₩41,441 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩41,361 | ₩41,361 | ₩41,361 | ₩41,361 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩41,292 | ₩41,292 | ₩41,292 | ₩41,292 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩41,287 | ₩41,287 | ₩41,287 | ₩41,287 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,262 | ₩41,267 | ₩41,262 | ₩41,267 | +0.01% | 400 |
|---|
| 2026.05.07 | ₩41,158 | ₩41,158 | ₩41,158 | ₩41,158 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,193 | ₩41,193 | ₩41,193 | ₩41,193 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩41,012 | ₩41,012 | ₩41,012 | ₩41,012 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,858 | ₩40,858 | ₩40,858 | ₩40,858 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,985 | ₩41,012 | ₩40,957 | ₩40,957 | -0.07% | 1.4천 |
|---|
| 2026.04.30 | ₩40,730 | ₩40,905 | ₩40,730 | ₩40,905 | +0.43% | 400 |
|---|
| 2026.04.29 | ₩40,683 | ₩40,683 | ₩40,683 | ₩40,683 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩40,677 | ₩40,677 | ₩40,677 | ₩40,677 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩40,777 | ₩40,777 | ₩40,777 | ₩40,777 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩40,677 | ₩40,751 | ₩40,677 | ₩40,751 | +0.18% | 500 |
|---|
| 2026.04.23 | ₩40,594 | ₩40,594 | ₩40,594 | ₩40,594 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩40,643 | ₩40,650 | ₩40,643 | ₩40,650 | +0.02% | 200 |
|---|
| 2026.04.21 | ₩40,469 | ₩40,469 | ₩40,469 | ₩40,469 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩40,556 | ₩40,591 | ₩40,556 | ₩40,591 | +0.09% | 100 |
|---|
| 2026.04.17 | ₩40,643 | ₩40,643 | ₩40,643 | ₩40,643 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩40,395 | ₩40,395 | ₩40,395 | ₩40,395 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,248 | ₩40,362 | ₩40,248 | ₩40,362 | +0.28% | 200 |
|---|
| 2026.04.14 | ₩40,127 | ₩40,209 | ₩40,127 | ₩40,209 | +0.20% | 2천 |
|---|
| 2026.04.13 | ₩39,946 | ₩39,946 | ₩39,946 | ₩39,946 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩39,745 | ₩39,745 | ₩39,711 | ₩39,739 | -0.01% | 1.2만 |
|---|
| 2026.04.09 | ₩39,550 | ₩39,765 | ₩39,550 | ₩39,765 | +0.54% | 300 |
|---|
| 2026.04.08 | ₩39,624 | ₩39,624 | ₩39,624 | ₩39,624 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩38,947 | ₩39,070 | ₩38,947 | ₩39,070 | +0.32% | 100 |
|---|
| 2026.04.06 | ₩39,037 | ₩39,037 | ₩39,037 | ₩39,037 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩38,813 | ₩38,920 | ₩38,813 | ₩38,900 | +0.22% | 400 |
|---|
| 2026.04.01 | ₩38,873 | ₩38,987 | ₩38,853 | ₩38,853 | -0.05% | 2.5천 |
|---|
| 2026.03.31 | ₩38,424 | ₩38,767 | ₩38,424 | ₩38,767 | +0.89% | 1.1천 |
|---|
| 2026.03.30 | ₩38,316 | ₩38,316 | ₩38,154 | ₩38,154 | -0.42% | 300 |
|---|
| 2026.03.27 | ₩38,437 | ₩38,437 | ₩38,255 | ₩38,255 | -0.47% | 300 |
|---|
| 2026.03.26 | ₩38,601 | ₩38,601 | ₩38,601 | ₩38,601 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,955 | ₩38,955 | ₩38,955 | ₩38,955 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,853 | ₩38,853 | ₩38,813 | ₩38,843 | -0.02% | 300 |
|---|
| 2026.03.23 | ₩38,974 | ₩38,974 | ₩38,947 | ₩38,947 | -0.07% | 200 |
|---|
| 2026.03.20 | ₩38,664 | ₩38,664 | ₩38,664 | ₩38,664 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,933 | ₩39,007 | ₩38,933 | ₩39,007 | +0.19% | 300 |
|---|
| 2026.03.18 | ₩39,195 | ₩39,195 | ₩39,054 | ₩39,054 | -0.36% | 800 |
|---|
| 2026.03.17 | ₩39,340 | ₩39,340 | ₩39,340 | ₩39,340 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,269 | ₩39,269 | ₩39,269 | ₩39,269 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩39,108 | ₩39,108 | ₩39,045 | ₩39,045 | -0.16% | 200 |
|---|
| 2026.03.12 | ₩39,255 | ₩39,255 | ₩39,175 | ₩39,175 | -0.20% | 300 |
|---|
| 2026.03.11 | ₩39,490 | ₩39,490 | ₩39,403 | ₩39,450 | -0.10% | 2.6천 |
|---|
| 2026.03.10 | ₩39,577 | ₩39,631 | ₩39,507 | ₩39,507 | -0.18% | 300 |
|---|
| 2026.03.09 | ₩39,121 | ₩39,527 | ₩39,121 | ₩39,527 | +1.04% | 800 |
|---|
| 2026.03.06 | ₩39,416 | ₩39,430 | ₩39,365 | ₩39,365 | -0.13% | 400 |
|---|
| 2026.03.05 | ₩39,590 | ₩39,597 | ₩39,463 | ₩39,597 | +0.02% | 2.6천 |
|---|
| 2026.03.04 | ₩39,658 | ₩39,774 | ₩39,658 | ₩39,774 | +0.29% | 800 |
|---|
| 2026.03.03 | ₩39,362 | ₩39,592 | ₩39,362 | ₩39,592 | +0.58% | 1.5천 |
|---|
| 2026.03.02 | ₩39,751 | ₩39,796 | ₩39,751 | ₩39,796 | +0.11% | 7.1천 |
|---|
| 2026.02.27 | ₩39,725 | ₩39,782 | ₩39,698 | ₩39,782 | +0.15% | 2천 |
|---|
| 2026.02.26 | ₩39,765 | ₩39,899 | ₩39,765 | ₩39,869 | +0.26% | 1.5천 |
|---|
| 2026.02.25 | ₩39,932 | ₩39,946 | ₩39,932 | ₩39,946 | +0.03% | 1.3천 |
|---|
| 2026.02.24 | ₩39,818 | ₩39,818 | ₩39,818 | ₩39,818 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩39,640 | ₩39,640 | ₩39,640 | ₩39,640 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩39,778 | ₩39,832 | ₩39,765 | ₩39,778 | 0.00% | 3천 |
|---|
| 2026.02.19 | ₩39,711 | ₩39,711 | ₩39,698 | ₩39,698 | -0.03% | 300 |
|---|
| 2026.02.18 | ₩39,730 | ₩39,730 | ₩39,730 | ₩39,730 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩39,456 | ₩39,662 | ₩39,456 | ₩39,662 | +0.52% | 600 |
|---|
| 2026.02.13 | ₩39,644 | ₩39,644 | ₩39,593 | ₩39,593 | -0.13% | 500 |
|---|
| 2026.02.12 | ₩39,845 | ₩39,845 | ₩39,582 | ₩39,582 | -0.66% | 1.4천 |
|---|
| 2026.02.11 | ₩39,859 | ₩39,934 | ₩39,859 | ₩39,934 | +0.19% | 200 |
|---|
| 2026.02.10 | ₩39,979 | ₩40,006 | ₩39,943 | ₩39,943 | -0.09% | 3.8천 |
|---|
| 2026.02.09 | ₩39,872 | ₩39,981 | ₩39,872 | ₩39,981 | +0.27% | 300 |
|---|
| 2026.02.06 | ₩39,671 | ₩39,751 | ₩39,671 | ₩39,751 | +0.20% | 2.2천 |
|---|
| 2026.02.05 | ₩39,483 | ₩39,483 | ₩39,482 | ₩39,482 | -0.00% | 600 |
|---|
| 2026.02.04 | ₩39,725 | ₩39,743 | ₩39,725 | ₩39,743 | +0.05% | 400 |
|---|
| 2026.02.03 | ₩39,899 | ₩39,899 | ₩39,738 | ₩39,820 | -0.20% | 1.1천 |
|---|
| 2026.02.02 | ₩39,966 | ₩39,966 | ₩39,886 | ₩39,886 | -0.20% | 4.4천 |
|---|
| 2026.01.30 | ₩39,886 | ₩39,886 | ₩39,886 | ₩39,886 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩39,932 | ₩39,932 | ₩39,932 | ₩39,932 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩39,970 | ₩39,970 | ₩39,970 | ₩39,970 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩39,986 | ₩39,986 | ₩39,986 | ₩39,986 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,899 | ₩39,926 | ₩39,899 | ₩39,903 | +0.01% | 3.4천 |
|---|
| 2026.01.23 | ₩39,821 | ₩39,821 | ₩39,821 | ₩39,821 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩39,751 | ₩39,792 | ₩39,751 | ₩39,751 | 0.00% | 2.6천 |
|---|
| 2026.01.21 | ₩39,577 | ₩39,698 | ₩39,577 | ₩39,683 | +0.27% | 800 |
|---|
| 2026.01.20 | ₩39,604 | ₩39,604 | ₩39,430 | ₩39,447 | -0.40% | 3.4천 |
|---|
| 2026.01.16 | ₩39,894 | ₩39,894 | ₩39,894 | ₩39,894 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩39,863 | ₩39,863 | ₩39,863 | ₩39,863 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩39,711 | ₩39,792 | ₩39,698 | ₩39,792 | +0.20% | 200 |
|---|
| 2026.01.13 | ₩39,916 | ₩39,916 | ₩39,892 | ₩39,892 | -0.06% | 500 |
|---|
| 2026.01.12 | ₩39,920 | ₩39,920 | ₩39,920 | ₩39,920 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩39,912 | ₩39,912 | ₩39,912 | ₩39,912 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,776 | ₩39,776 | ₩39,776 | ₩39,776 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩39,818 | ₩39,818 | ₩39,786 | ₩39,786 | -0.08% | 2.3천 |
|---|
| 2026.01.06 | ₩39,821 | ₩39,832 | ₩39,821 | ₩39,832 | +0.03% | 600 |
|---|
| 2026.01.05 | ₩39,729 | ₩39,729 | ₩39,725 | ₩39,725 | -0.01% | 400 |
|---|
| 2026.01.02 | ₩39,617 | ₩39,617 | ₩39,577 | ₩39,597 | -0.05% | 200 |
|---|
| 2025.12.31 | ₩39,644 | ₩39,658 | ₩39,577 | ₩39,582 | -0.16% | 3.5천 |
|---|
| 2025.12.30 | ₩39,644 | ₩39,698 | ₩39,631 | ₩39,631 | -0.03% | 4천 |
|---|
| 2025.12.29 | ₩39,704 | ₩39,704 | ₩39,704 | ₩39,704 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,765 | ₩39,765 | ₩39,765 | ₩39,765 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩39,731 | ₩39,731 | ₩39,731 | ₩39,731 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,564 | ₩39,712 | ₩39,564 | ₩39,712 | +0.38% | 100 |
|---|
| 2025.12.22 | ₩39,550 | ₩39,584 | ₩39,550 | ₩39,584 | +0.08% | 700 |
|---|
| 2025.12.19 | ₩39,430 | ₩39,451 | ₩39,403 | ₩39,451 | +0.05% | 6.8천 |
|---|
| 2025.12.18 | ₩39,376 | ₩39,376 | ₩39,321 | ₩39,321 | -0.14% | 3.1천 |
|---|
| 2025.12.17 | ₩39,282 | ₩39,282 | ₩39,125 | ₩39,125 | -0.40% | 600 |
|---|
| 2025.12.16 | ₩39,362 | ₩39,362 | ₩39,285 | ₩39,316 | -0.12% | 3.5천 |
|---|
| 2025.12.15 | ₩39,401 | ₩39,401 | ₩39,401 | ₩39,401 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,483 | ₩39,487 | ₩39,436 | ₩39,436 | -0.12% | 500 |
|---|
| 2025.12.11 | ₩39,565 | ₩39,565 | ₩39,565 | ₩39,565 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,403 | ₩39,523 | ₩39,379 | ₩39,523 | +0.31% | 500 |
|---|
| 2025.12.09 | ₩39,396 | ₩39,396 | ₩39,396 | ₩39,396 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,412 | ₩39,412 | ₩39,366 | ₩39,366 | -0.12% | 500 |
|---|
| 2025.12.05 | ₩39,497 | ₩39,497 | ₩39,430 | ₩39,430 | -0.17% | 2.3천 |
|---|
| 2025.12.04 | ₩39,392 | ₩39,392 | ₩39,392 | ₩39,392 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,416 | ₩39,443 | ₩39,383 | ₩39,383 | -0.09% | 500 |
|---|
| 2025.12.02 | ₩39,362 | ₩39,366 | ₩39,295 | ₩39,295 | -0.17% | 3.5천 |
|---|
| 2025.12.01 | ₩39,283 | ₩39,283 | ₩39,283 | ₩39,283 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,364 | ₩39,364 | ₩39,364 | ₩39,364 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,274 | ₩39,274 | ₩39,274 | ₩39,274 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩38,974 | ₩39,175 | ₩38,974 | ₩39,175 | +0.52% | 2천 |
|---|
| 2025.11.24 | ₩38,853 | ₩38,937 | ₩38,826 | ₩38,937 | +0.22% | 6.7천 |
|---|
| 2025.11.21 | ₩38,477 | ₩38,719 | ₩38,444 | ₩38,641 | +0.43% | 1.3천 |
|---|
| 2025.11.20 | ₩38,987 | ₩38,987 | ₩38,453 | ₩38,453 | -1.37% | 600 |
|---|
| 2025.11.19 | ₩38,692 | ₩38,732 | ₩38,683 | ₩38,732 | +0.10% | 1.3천 |
|---|
| 2025.11.18 | ₩38,652 | ₩38,771 | ₩38,652 | ₩38,687 | +0.09% | 1.2천 |
|---|
| 2025.11.17 | ₩38,873 | ₩38,873 | ₩38,790 | ₩38,790 | -0.21% | 400 |
|---|
| 2025.11.14 | ₩39,014 | ₩39,081 | ₩38,982 | ₩38,982 | -0.08% | 5.7천 |
|---|
| 2025.11.13 | ₩39,148 | ₩39,148 | ₩38,920 | ₩39,000 | -0.38% | 4.1천 |
|---|
| 2025.11.12 | ₩39,228 | ₩39,255 | ₩39,222 | ₩39,255 | +0.07% | 2.4천 |
|---|
| 2025.11.11 | ₩39,242 | ₩39,309 | ₩39,242 | ₩39,242 | 0.00% | 17.3만 |
|---|
| 2025.11.10 | ₩39,193 | ₩39,353 | ₩39,193 | ₩39,281 | +0.22% | 1.2만 |
|---|
| 2025.11.07 | ₩38,746 | ₩38,980 | ₩38,732 | ₩38,980 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩39,011 | ₩39,027 | ₩38,951 | ₩38,951 | -0.15% | 1.2만 |
|---|
| 2025.11.05 | ₩39,218 | ₩39,218 | ₩39,108 | ₩39,108 | -0.28% | 8.1천 |
|---|
| 2025.11.04 | ₩39,067 | ₩39,067 | ₩39,067 | ₩39,067 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,242 | ₩39,282 | ₩39,228 | ₩39,228 | -0.03% | 7.8천 |
|---|
| 2025.10.31 | ₩39,238 | ₩39,238 | ₩39,238 | ₩39,238 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩39,282 | ₩39,362 | ₩39,269 | ₩39,269 | -0.03% | 3.7천 |
|---|
| 2025.10.29 | ₩39,443 | ₩39,443 | ₩39,295 | ₩39,320 | -0.31% | 2.8천 |
|---|
| 2025.10.28 | ₩39,380 | ₩39,443 | ₩39,380 | ₩39,404 | +0.06% | 2.4만 |
|---|
| 2025.10.27 | ₩39,349 | ₩39,352 | ₩39,349 | ₩39,352 | +0.01% | 100 |
|---|
| 2025.10.24 | ₩39,191 | ₩39,191 | ₩39,191 | ₩39,191 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,054 | ₩39,071 | ₩39,054 | ₩39,071 | +0.04% | 3.7천 |
|---|
| 2025.10.22 | ₩38,974 | ₩38,974 | ₩38,947 | ₩38,947 | -0.07% | 300 |
|---|
| 2025.10.21 | ₩39,067 | ₩39,081 | ₩39,037 | ₩39,037 | -0.08% | 1.2천 |
|---|
| 2025.10.20 | ₩38,951 | ₩39,067 | ₩38,951 | ₩39,037 | +0.22% | 1.1만 |
|---|
| 2025.10.17 | ₩38,746 | ₩38,834 | ₩38,705 | ₩38,834 | +0.23% | 800 |
|---|
| 2025.10.16 | ₩38,799 | ₩38,799 | ₩38,678 | ₩38,678 | -0.31% | 300 |
|---|
| 2025.10.15 | ₩38,906 | ₩38,906 | ₩38,692 | ₩38,787 | -0.31% | 6.7천 |
|---|
| 2025.10.14 | ₩38,823 | ₩38,823 | ₩38,758 | ₩38,758 | -0.17% | 700 |
|---|
| 2025.10.13 | ₩38,786 | ₩38,839 | ₩38,786 | ₩38,839 | +0.14% | 1.1만 |
|---|
| 2025.10.10 | ₩38,974 | ₩38,974 | ₩38,544 | ₩38,544 | -1.10% | 1.1천 |
|---|