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 | ₩43,591 | ₩43,665 | ₩43,591 | ₩43,665 | +0.17% | 600 |
| 2026.10.08 | ₩43,470 | ₩43,510 | ₩43,470 | ₩43,510 | +0.09% | 1.2만 |
| 2026.10.07 | ₩43,551 | ₩43,598 | ₩43,551 | ₩43,598 | +0.11% | 300 |
| 2026.10.06 | ₩43,671 | ₩43,671 | ₩43,644 | ₩43,644 | -0.06% | 300 |
| 2026.10.05 | ₩43,430 | ₩43,564 | ₩43,430 | ₩43,497 | +0.15% | 8.2천 |
| 2026.10.02 | ₩43,390 | ₩43,390 | ₩43,296 | ₩43,370 | -0.05% | 3천 |
| 2026.10.01 | ₩43,095 | ₩43,256 | ₩43,082 | ₩43,214 | +0.28% | 8.7천 |
| 2026.09.30 | ₩43,162 | ₩43,162 | ₩43,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,162 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,162 | ₩43,162 | ₩43,162 | ₩43,162 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩43,149 | ₩43,149 | ₩43,149 | ₩43,149 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,142 | ₩43,142 | ₩43,142 | ₩43,142 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,122 | ₩43,122 | ₩43,122 | ₩43,122 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,115 | ₩43,115 | ₩43,115 | ₩43,115 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,122 | ₩43,122 | ₩43,122 | ₩43,122 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩43,102 | ₩43,102 | ₩43,102 | ₩43,102 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,988 | ₩43,035 | ₩42,988 | ₩43,035 | +0.11% | 100 |
|---|
| 2026.09.17 | ₩43,001 | ₩43,001 | ₩43,001 | ₩43,001 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,814 | ₩42,814 | ₩42,814 | ₩42,814 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,847 | ₩42,847 | ₩42,847 | ₩42,847 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,894 | ₩42,894 | ₩42,706 | ₩42,706 | -0.44% | 2.2천 |
|---|
| 2026.09.11 | ₩42,941 | ₩42,941 | ₩42,941 | ₩42,941 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,767 | ₩42,767 | ₩42,767 | ₩42,767 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩42,854 | ₩42,854 | ₩42,854 | ₩42,854 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,934 | ₩42,934 | ₩42,894 | ₩42,894 | -0.09% | 200 |
|---|
| 2026.09.04 | ₩42,928 | ₩42,928 | ₩42,928 | ₩42,928 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩42,921 | ₩42,948 | ₩42,907 | ₩42,907 | -0.03% | 400 |
|---|
| 2026.09.02 | ₩42,820 | ₩42,820 | ₩42,820 | ₩42,820 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩42,733 | ₩42,733 | ₩42,733 | ₩42,733 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,834 | ₩42,834 | ₩42,834 | ₩42,834 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,827 | ₩42,827 | ₩42,827 | ₩42,827 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,807 | ₩42,840 | ₩42,807 | ₩42,807 | 0.00% | 800 |
|---|
| 2026.08.26 | ₩42,747 | ₩42,747 | ₩42,747 | ₩42,747 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,727 | ₩42,727 | ₩42,727 | ₩42,727 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,680 | ₩42,680 | ₩42,680 | ₩42,680 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,686 | ₩42,686 | ₩42,686 | ₩42,686 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,626 | ₩42,626 | ₩42,626 | ₩42,626 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,680 | ₩42,700 | ₩42,666 | ₩42,700 | +0.05% | 600 |
|---|
| 2026.08.18 | ₩42,613 | ₩42,680 | ₩42,492 | ₩42,492 | -0.28% | 6.5천 |
|---|
| 2026.08.17 | ₩42,720 | ₩42,720 | ₩42,700 | ₩42,700 | -0.05% | 2천 |
|---|
| 2026.08.14 | ₩42,720 | ₩42,720 | ₩42,720 | ₩42,720 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,700 | ₩42,700 | ₩42,700 | ₩42,700 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,653 | ₩42,653 | ₩42,653 | ₩42,653 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,599 | ₩42,599 | ₩42,599 | ₩42,599 | 0.00% | 3.4천 |
|---|
| 2026.08.10 | ₩42,619 | ₩42,619 | ₩42,619 | ₩42,619 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,579 | ₩42,579 | ₩42,579 | ₩42,579 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,559 | ₩42,572 | ₩42,539 | ₩42,539 | -0.05% | 1.1천 |
|---|
| 2026.08.05 | ₩42,572 | ₩42,572 | ₩42,546 | ₩42,546 | -0.06% | 800 |
|---|
| 2026.08.04 | ₩42,527 | ₩42,527 | ₩42,527 | ₩42,527 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩42,378 | ₩42,378 | ₩42,378 | ₩42,378 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,969 | ₩42,149 | ₩41,969 | ₩42,149 | +0.43% | 200 |
|---|
| 2026.07.30 | ₩41,969 | ₩42,003 | ₩41,969 | ₩42,003 | +0.08% | 800 |
|---|
| 2026.07.29 | ₩41,755 | ₩41,768 | ₩41,675 | ₩41,675 | -0.19% | 2.6천 |
|---|
| 2026.07.28 | ₩41,916 | ₩42,023 | ₩41,916 | ₩41,990 | +0.18% | 400 |
|---|
| 2026.07.27 | ₩41,896 | ₩41,896 | ₩41,896 | ₩41,896 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,902 | ₩41,902 | ₩41,869 | ₩41,869 | -0.08% | 100 |
|---|
| 2026.07.23 | ₩41,862 | ₩41,862 | ₩41,809 | ₩41,809 | -0.13% | 1.6천 |
|---|
| 2026.07.22 | ₩42,070 | ₩42,070 | ₩42,070 | ₩42,070 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,057 | ₩42,057 | ₩42,057 | ₩42,057 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,923 | ₩41,923 | ₩41,923 | ₩41,923 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,923 | ₩41,923 | ₩41,923 | ₩41,923 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,050 | ₩42,050 | ₩42,050 | ₩42,050 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,124 | ₩42,124 | ₩42,124 | ₩42,124 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩42,070 | ₩42,070 | ₩42,070 | ₩42,070 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,986 | ₩41,986 | ₩41,986 | ₩41,986 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,103 | ₩42,103 | ₩42,103 | ₩42,103 | 0.00% | 1천 |
|---|
| 2026.07.09 | ₩42,010 | ₩42,010 | ₩42,010 | ₩42,010 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,893 | ₩41,893 | ₩41,893 | ₩41,893 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,916 | ₩41,916 | ₩41,916 | ₩41,916 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,969 | ₩41,980 | ₩41,969 | ₩41,980 | +0.03% | 300 |
|---|
| 2026.07.02 | ₩41,862 | ₩41,862 | ₩41,823 | ₩41,823 | -0.09% | 300 |
|---|
| 2026.07.01 | ₩41,822 | ₩41,827 | ₩41,822 | ₩41,827 | +0.01% | 100 |
|---|
| 2026.06.30 | ₩41,822 | ₩41,822 | ₩41,822 | ₩41,822 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,527 | ₩41,695 | ₩41,527 | ₩41,695 | +0.40% | 100 |
|---|
| 2026.06.26 | ₩41,474 | ₩41,474 | ₩41,313 | ₩41,313 | -0.39% | 3천 |
|---|
| 2026.06.25 | ₩41,527 | ₩41,527 | ₩41,433 | ₩41,467 | -0.15% | 8.9천 |
|---|
| 2026.06.24 | ₩41,554 | ₩41,554 | ₩41,454 | ₩41,454 | -0.24% | 100 |
|---|
| 2026.06.23 | ₩41,498 | ₩41,498 | ₩41,498 | ₩41,498 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩41,715 | ₩41,715 | ₩41,715 | ₩41,715 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,744 | ₩41,744 | ₩41,744 | ₩41,744 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩41,755 | ₩41,755 | ₩41,554 | ₩41,554 | -0.48% | 100 |
|---|
| 2026.06.16 | ₩41,768 | ₩41,771 | ₩41,755 | ₩41,771 | +0.01% | 2.5만 |
|---|
| 2026.06.15 | ₩41,797 | ₩41,797 | ₩41,797 | ₩41,797 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩41,512 | ₩41,512 | ₩41,512 | ₩41,512 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩41,179 | ₩41,366 | ₩41,179 | ₩41,299 | +0.29% | 2.5천 |
|---|
| 2026.06.10 | ₩41,140 | ₩41,140 | ₩41,140 | ₩41,140 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,206 | ₩41,344 | ₩41,206 | ₩41,344 | +0.33% | 100 |
|---|
| 2026.06.08 | ₩41,443 | ₩41,443 | ₩41,443 | ₩41,443 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩41,382 | ₩41,382 | ₩41,382 | ₩41,382 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩41,742 | ₩41,742 | ₩41,742 | ₩41,742 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,693 | ₩41,693 | ₩41,693 | ₩41,693 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩41,746 | ₩41,746 | ₩41,746 | ₩41,746 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩41,742 | ₩41,742 | ₩41,742 | ₩41,742 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩41,708 | ₩41,708 | ₩41,708 | ₩41,708 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,681 | ₩41,681 | ₩41,681 | ₩41,681 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩41,569 | ₩41,569 | ₩41,569 | ₩41,569 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,554 | ₩41,554 | ₩41,554 | ₩41,554 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,479 | ₩41,479 | ₩41,479 | ₩41,479 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,326 | ₩41,424 | ₩41,326 | ₩41,424 | +0.24% | 200 |
|---|
| 2026.05.20 | ₩41,286 | ₩41,358 | ₩41,286 | ₩41,358 | +0.18% | 200 |
|---|
| 2026.05.19 | ₩41,219 | ₩41,219 | ₩41,219 | ₩41,219 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,306 | ₩41,306 | ₩41,306 | ₩41,306 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩41,286 | ₩41,286 | ₩41,286 | ₩41,286 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩41,407 | ₩41,407 | ₩41,407 | ₩41,407 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩41,326 | ₩41,326 | ₩41,326 | ₩41,326 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩41,258 | ₩41,258 | ₩41,258 | ₩41,258 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩41,253 | ₩41,253 | ₩41,253 | ₩41,253 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,227 | ₩41,232 | ₩41,227 | ₩41,232 | +0.01% | 400 |
|---|
| 2026.05.07 | ₩41,124 | ₩41,124 | ₩41,124 | ₩41,124 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,159 | ₩41,159 | ₩41,159 | ₩41,159 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩40,978 | ₩40,978 | ₩40,978 | ₩40,978 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,824 | ₩40,824 | ₩40,824 | ₩40,824 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,951 | ₩40,978 | ₩40,923 | ₩40,923 | -0.07% | 1.4천 |
|---|
| 2026.04.30 | ₩40,696 | ₩40,871 | ₩40,696 | ₩40,871 | +0.43% | 400 |
|---|
| 2026.04.29 | ₩40,650 | ₩40,650 | ₩40,650 | ₩40,650 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩40,643 | ₩40,643 | ₩40,643 | ₩40,643 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩40,743 | ₩40,743 | ₩40,743 | ₩40,743 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩40,643 | ₩40,717 | ₩40,643 | ₩40,717 | +0.18% | 500 |
|---|
| 2026.04.23 | ₩40,560 | ₩40,560 | ₩40,560 | ₩40,560 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩40,609 | ₩40,616 | ₩40,609 | ₩40,616 | +0.02% | 200 |
|---|
| 2026.04.21 | ₩40,435 | ₩40,435 | ₩40,435 | ₩40,435 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩40,522 | ₩40,557 | ₩40,522 | ₩40,557 | +0.09% | 100 |
|---|
| 2026.04.17 | ₩40,609 | ₩40,609 | ₩40,609 | ₩40,609 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩40,361 | ₩40,361 | ₩40,361 | ₩40,361 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,214 | ₩40,328 | ₩40,214 | ₩40,328 | +0.28% | 200 |
|---|
| 2026.04.14 | ₩40,093 | ₩40,175 | ₩40,093 | ₩40,175 | +0.20% | 2천 |
|---|
| 2026.04.13 | ₩39,912 | ₩39,912 | ₩39,912 | ₩39,912 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩39,711 | ₩39,711 | ₩39,678 | ₩39,706 | -0.01% | 1.2만 |
|---|
| 2026.04.09 | ₩39,517 | ₩39,732 | ₩39,517 | ₩39,732 | +0.54% | 300 |
|---|
| 2026.04.08 | ₩39,591 | ₩39,591 | ₩39,591 | ₩39,591 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩38,914 | ₩39,037 | ₩38,914 | ₩39,037 | +0.32% | 100 |
|---|
| 2026.04.06 | ₩39,004 | ₩39,004 | ₩39,004 | ₩39,004 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩38,780 | ₩38,887 | ₩38,780 | ₩38,867 | +0.22% | 400 |
|---|
| 2026.04.01 | ₩38,840 | ₩38,954 | ₩38,820 | ₩38,820 | -0.05% | 2.5천 |
|---|
| 2026.03.31 | ₩38,392 | ₩38,735 | ₩38,392 | ₩38,735 | +0.89% | 1.1천 |
|---|
| 2026.03.30 | ₩38,284 | ₩38,284 | ₩38,122 | ₩38,122 | -0.42% | 300 |
|---|
| 2026.03.27 | ₩38,405 | ₩38,405 | ₩38,223 | ₩38,223 | -0.47% | 300 |
|---|
| 2026.03.26 | ₩38,568 | ₩38,568 | ₩38,568 | ₩38,568 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,922 | ₩38,922 | ₩38,922 | ₩38,922 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,820 | ₩38,820 | ₩38,780 | ₩38,811 | -0.02% | 300 |
|---|
| 2026.03.23 | ₩38,941 | ₩38,941 | ₩38,914 | ₩38,914 | -0.07% | 200 |
|---|
| 2026.03.20 | ₩38,631 | ₩38,631 | ₩38,631 | ₩38,631 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,901 | ₩38,974 | ₩38,901 | ₩38,974 | +0.19% | 300 |
|---|
| 2026.03.18 | ₩39,162 | ₩39,162 | ₩39,021 | ₩39,021 | -0.36% | 800 |
|---|
| 2026.03.17 | ₩39,307 | ₩39,307 | ₩39,307 | ₩39,307 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,236 | ₩39,236 | ₩39,236 | ₩39,236 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩39,075 | ₩39,075 | ₩39,012 | ₩39,012 | -0.16% | 200 |
|---|
| 2026.03.12 | ₩39,222 | ₩39,222 | ₩39,142 | ₩39,142 | -0.20% | 300 |
|---|
| 2026.03.11 | ₩39,457 | ₩39,457 | ₩39,370 | ₩39,417 | -0.10% | 2.6천 |
|---|
| 2026.03.10 | ₩39,544 | ₩39,598 | ₩39,474 | ₩39,474 | -0.18% | 300 |
|---|
| 2026.03.09 | ₩39,088 | ₩39,494 | ₩39,088 | ₩39,494 | +1.04% | 800 |
|---|
| 2026.03.06 | ₩39,383 | ₩39,397 | ₩39,332 | ₩39,332 | -0.13% | 400 |
|---|
| 2026.03.05 | ₩39,557 | ₩39,564 | ₩39,430 | ₩39,564 | +0.02% | 2.6천 |
|---|
| 2026.03.04 | ₩39,624 | ₩39,741 | ₩39,624 | ₩39,741 | +0.29% | 800 |
|---|
| 2026.03.03 | ₩39,330 | ₩39,559 | ₩39,330 | ₩39,559 | +0.58% | 1.5천 |
|---|
| 2026.03.02 | ₩39,718 | ₩39,762 | ₩39,718 | ₩39,762 | +0.11% | 7.1천 |
|---|
| 2026.02.27 | ₩39,691 | ₩39,749 | ₩39,665 | ₩39,749 | +0.15% | 2천 |
|---|
| 2026.02.26 | ₩39,732 | ₩39,866 | ₩39,732 | ₩39,836 | +0.26% | 1.5천 |
|---|
| 2026.02.25 | ₩39,899 | ₩39,912 | ₩39,899 | ₩39,912 | +0.03% | 1.3천 |
|---|
| 2026.02.24 | ₩39,785 | ₩39,785 | ₩39,785 | ₩39,785 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩39,607 | ₩39,607 | ₩39,607 | ₩39,607 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩39,745 | ₩39,799 | ₩39,732 | ₩39,745 | 0.00% | 3천 |
|---|
| 2026.02.19 | ₩39,678 | ₩39,678 | ₩39,665 | ₩39,665 | -0.03% | 300 |
|---|
| 2026.02.18 | ₩39,697 | ₩39,697 | ₩39,697 | ₩39,697 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩39,423 | ₩39,628 | ₩39,423 | ₩39,628 | +0.52% | 600 |
|---|
| 2026.02.13 | ₩39,611 | ₩39,611 | ₩39,560 | ₩39,560 | -0.13% | 500 |
|---|
| 2026.02.12 | ₩39,812 | ₩39,812 | ₩39,549 | ₩39,549 | -0.66% | 1.4천 |
|---|
| 2026.02.11 | ₩39,825 | ₩39,900 | ₩39,825 | ₩39,900 | +0.19% | 200 |
|---|
| 2026.02.10 | ₩39,946 | ₩39,973 | ₩39,910 | ₩39,910 | -0.09% | 3.8천 |
|---|
| 2026.02.09 | ₩39,839 | ₩39,947 | ₩39,839 | ₩39,947 | +0.27% | 300 |
|---|
| 2026.02.06 | ₩39,638 | ₩39,718 | ₩39,638 | ₩39,718 | +0.20% | 2.2천 |
|---|
| 2026.02.05 | ₩39,450 | ₩39,450 | ₩39,449 | ₩39,449 | -0.00% | 600 |
|---|
| 2026.02.04 | ₩39,691 | ₩39,710 | ₩39,691 | ₩39,710 | +0.05% | 400 |
|---|
| 2026.02.03 | ₩39,866 | ₩39,866 | ₩39,705 | ₩39,787 | -0.20% | 1.1천 |
|---|
| 2026.02.02 | ₩39,933 | ₩39,933 | ₩39,852 | ₩39,852 | -0.20% | 4.4천 |
|---|
| 2026.01.30 | ₩39,852 | ₩39,852 | ₩39,852 | ₩39,852 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩39,899 | ₩39,899 | ₩39,899 | ₩39,899 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩39,937 | ₩39,937 | ₩39,937 | ₩39,937 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩39,953 | ₩39,953 | ₩39,953 | ₩39,953 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,866 | ₩39,892 | ₩39,866 | ₩39,870 | +0.01% | 3.4천 |
|---|
| 2026.01.23 | ₩39,788 | ₩39,788 | ₩39,788 | ₩39,788 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩39,718 | ₩39,758 | ₩39,718 | ₩39,718 | 0.00% | 2.6천 |
|---|
| 2026.01.21 | ₩39,544 | ₩39,665 | ₩39,544 | ₩39,650 | +0.27% | 800 |
|---|
| 2026.01.20 | ₩39,571 | ₩39,571 | ₩39,397 | ₩39,414 | -0.40% | 3.4천 |
|---|
| 2026.01.16 | ₩39,860 | ₩39,860 | ₩39,860 | ₩39,860 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩39,829 | ₩39,829 | ₩39,829 | ₩39,829 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩39,678 | ₩39,758 | ₩39,665 | ₩39,758 | +0.20% | 200 |
|---|
| 2026.01.13 | ₩39,883 | ₩39,883 | ₩39,859 | ₩39,859 | -0.06% | 500 |
|---|
| 2026.01.12 | ₩39,887 | ₩39,887 | ₩39,887 | ₩39,887 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩39,879 | ₩39,879 | ₩39,879 | ₩39,879 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,742 | ₩39,742 | ₩39,742 | ₩39,742 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩39,785 | ₩39,785 | ₩39,753 | ₩39,753 | -0.08% | 2.3천 |
|---|
| 2026.01.06 | ₩39,788 | ₩39,799 | ₩39,788 | ₩39,799 | +0.03% | 600 |
|---|
| 2026.01.05 | ₩39,695 | ₩39,695 | ₩39,691 | ₩39,691 | -0.01% | 400 |
|---|
| 2026.01.02 | ₩39,584 | ₩39,584 | ₩39,544 | ₩39,564 | -0.05% | 200 |
|---|
| 2025.12.31 | ₩39,611 | ₩39,624 | ₩39,544 | ₩39,549 | -0.16% | 3.5천 |
|---|
| 2025.12.30 | ₩39,611 | ₩39,665 | ₩39,598 | ₩39,598 | -0.03% | 4천 |
|---|
| 2025.12.29 | ₩39,671 | ₩39,671 | ₩39,671 | ₩39,671 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,732 | ₩39,732 | ₩39,732 | ₩39,732 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩39,698 | ₩39,698 | ₩39,698 | ₩39,698 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,531 | ₩39,679 | ₩39,531 | ₩39,679 | +0.38% | 100 |
|---|
| 2025.12.22 | ₩39,517 | ₩39,551 | ₩39,517 | ₩39,551 | +0.08% | 700 |
|---|
| 2025.12.19 | ₩39,397 | ₩39,418 | ₩39,370 | ₩39,418 | +0.05% | 6.8천 |
|---|
| 2025.12.18 | ₩39,343 | ₩39,343 | ₩39,288 | ₩39,288 | -0.14% | 3.1천 |
|---|
| 2025.12.17 | ₩39,249 | ₩39,249 | ₩39,092 | ₩39,092 | -0.40% | 600 |
|---|
| 2025.12.16 | ₩39,330 | ₩39,330 | ₩39,252 | ₩39,283 | -0.12% | 3.5천 |
|---|
| 2025.12.15 | ₩39,368 | ₩39,368 | ₩39,368 | ₩39,368 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,450 | ₩39,454 | ₩39,403 | ₩39,403 | -0.12% | 500 |
|---|
| 2025.12.11 | ₩39,532 | ₩39,532 | ₩39,532 | ₩39,532 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,370 | ₩39,490 | ₩39,346 | ₩39,490 | +0.31% | 500 |
|---|
| 2025.12.09 | ₩39,363 | ₩39,363 | ₩39,363 | ₩39,363 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,379 | ₩39,379 | ₩39,334 | ₩39,334 | -0.12% | 500 |
|---|
| 2025.12.05 | ₩39,464 | ₩39,464 | ₩39,397 | ₩39,397 | -0.17% | 2.3천 |
|---|
| 2025.12.04 | ₩39,359 | ₩39,359 | ₩39,359 | ₩39,359 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,383 | ₩39,410 | ₩39,350 | ₩39,350 | -0.09% | 500 |
|---|
| 2025.12.02 | ₩39,330 | ₩39,334 | ₩39,263 | ₩39,263 | -0.17% | 3.5천 |
|---|
| 2025.12.01 | ₩39,251 | ₩39,251 | ₩39,251 | ₩39,251 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,331 | ₩39,331 | ₩39,331 | ₩39,331 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,241 | ₩39,241 | ₩39,241 | ₩39,241 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩38,941 | ₩39,142 | ₩38,941 | ₩39,142 | +0.52% | 2천 |
|---|
| 2025.11.24 | ₩38,820 | ₩38,905 | ₩38,794 | ₩38,905 | +0.22% | 6.7천 |
|---|
| 2025.11.21 | ₩38,445 | ₩38,686 | ₩38,412 | ₩38,609 | +0.43% | 1.3천 |
|---|
| 2025.11.20 | ₩38,954 | ₩38,954 | ₩38,421 | ₩38,421 | -1.37% | 600 |
|---|
| 2025.11.19 | ₩38,660 | ₩38,700 | ₩38,650 | ₩38,700 | +0.10% | 1.3천 |
|---|
| 2025.11.18 | ₩38,619 | ₩38,739 | ₩38,619 | ₩38,654 | +0.09% | 1.2천 |
|---|
| 2025.11.17 | ₩38,840 | ₩38,840 | ₩38,757 | ₩38,757 | -0.21% | 400 |
|---|
| 2025.11.14 | ₩38,981 | ₩39,048 | ₩38,949 | ₩38,949 | -0.08% | 5.7천 |
|---|
| 2025.11.13 | ₩39,115 | ₩39,115 | ₩38,887 | ₩38,968 | -0.38% | 4.1천 |
|---|
| 2025.11.12 | ₩39,196 | ₩39,222 | ₩39,189 | ₩39,222 | +0.07% | 2.4천 |
|---|
| 2025.11.11 | ₩39,209 | ₩39,276 | ₩39,209 | ₩39,209 | 0.00% | 17.3만 |
|---|
| 2025.11.10 | ₩39,161 | ₩39,320 | ₩39,161 | ₩39,248 | +0.22% | 1.2만 |
|---|
| 2025.11.07 | ₩38,713 | ₩38,948 | ₩38,700 | ₩38,948 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩38,979 | ₩38,995 | ₩38,918 | ₩38,918 | -0.15% | 1.2만 |
|---|
| 2025.11.05 | ₩39,185 | ₩39,185 | ₩39,075 | ₩39,075 | -0.28% | 8.1천 |
|---|
| 2025.11.04 | ₩39,035 | ₩39,035 | ₩39,035 | ₩39,035 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,209 | ₩39,249 | ₩39,196 | ₩39,196 | -0.03% | 7.8천 |
|---|
| 2025.10.31 | ₩39,205 | ₩39,205 | ₩39,205 | ₩39,205 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩39,249 | ₩39,330 | ₩39,236 | ₩39,236 | -0.03% | 3.7천 |
|---|
| 2025.10.29 | ₩39,410 | ₩39,410 | ₩39,263 | ₩39,287 | -0.31% | 2.8천 |
|---|
| 2025.10.28 | ₩39,347 | ₩39,410 | ₩39,347 | ₩39,371 | +0.06% | 2.4만 |
|---|
| 2025.10.27 | ₩39,316 | ₩39,319 | ₩39,316 | ₩39,319 | +0.01% | 100 |
|---|
| 2025.10.24 | ₩39,158 | ₩39,158 | ₩39,158 | ₩39,158 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,021 | ₩39,039 | ₩39,021 | ₩39,039 | +0.04% | 3.7천 |
|---|
| 2025.10.22 | ₩38,941 | ₩38,941 | ₩38,914 | ₩38,914 | -0.07% | 300 |
|---|
| 2025.10.21 | ₩39,035 | ₩39,048 | ₩39,004 | ₩39,004 | -0.08% | 1.2천 |
|---|
| 2025.10.20 | ₩38,918 | ₩39,035 | ₩38,918 | ₩39,004 | +0.22% | 1.1만 |
|---|
| 2025.10.17 | ₩38,713 | ₩38,802 | ₩38,673 | ₩38,802 | +0.23% | 800 |
|---|
| 2025.10.16 | ₩38,767 | ₩38,767 | ₩38,646 | ₩38,646 | -0.31% | 300 |
|---|
| 2025.10.15 | ₩38,874 | ₩38,874 | ₩38,660 | ₩38,755 | -0.31% | 6.7천 |
|---|
| 2025.10.14 | ₩38,791 | ₩38,791 | ₩38,725 | ₩38,725 | -0.17% | 700 |
|---|
| 2025.10.13 | ₩38,753 | ₩38,807 | ₩38,753 | ₩38,807 | +0.14% | 1.1만 |
|---|
| 2025.10.10 | ₩38,941 | ₩38,941 | ₩38,512 | ₩38,512 | -1.10% | 1.1천 |
|---|