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 | ₩43,625 | ₩43,699 | ₩43,625 | ₩43,699 | +0.17% | 600 |
| 2026.10.08 | ₩43,504 | ₩43,545 | ₩43,504 | ₩43,545 | +0.09% | 1.2만 |
| 2026.10.07 | ₩43,585 | ₩43,632 | ₩43,585 | ₩43,632 | +0.11% | 300 |
| 2026.10.06 | ₩43,705 | ₩43,705 | ₩43,679 | ₩43,679 | -0.06% | 300 |
| 2026.10.05 | ₩43,464 | ₩43,598 | ₩43,464 | ₩43,531 | +0.15% | 8.2천 |
| 2026.10.02 | ₩43,424 | ₩43,424 | ₩43,330 | ₩43,404 | -0.05% | 3천 |
| 2026.10.01 | ₩43,129 | ₩43,290 | ₩43,115 | ₩43,248 | +0.28% | 8.7천 |
| 2026.09.30 | ₩43,196 | ₩43,196 | ₩43,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,196 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,196 | ₩43,196 | ₩43,196 | ₩43,196 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩43,182 | ₩43,182 | ₩43,182 | ₩43,182 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,176 | ₩43,176 | ₩43,176 | ₩43,176 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,156 | ₩43,156 | ₩43,156 | ₩43,156 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,149 | ₩43,149 | ₩43,149 | ₩43,149 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,156 | ₩43,156 | ₩43,156 | ₩43,156 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩43,136 | ₩43,136 | ₩43,136 | ₩43,136 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩43,022 | ₩43,068 | ₩43,022 | ₩43,068 | +0.11% | 100 |
|---|
| 2026.09.17 | ₩43,035 | ₩43,035 | ₩43,035 | ₩43,035 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,847 | ₩42,847 | ₩42,847 | ₩42,847 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,881 | ₩42,881 | ₩42,881 | ₩42,881 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,928 | ₩42,928 | ₩42,740 | ₩42,740 | -0.44% | 2.2천 |
|---|
| 2026.09.11 | ₩42,975 | ₩42,975 | ₩42,975 | ₩42,975 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,800 | ₩42,800 | ₩42,800 | ₩42,800 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩42,887 | ₩42,887 | ₩42,887 | ₩42,887 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,968 | ₩42,968 | ₩42,928 | ₩42,928 | -0.09% | 200 |
|---|
| 2026.09.04 | ₩42,961 | ₩42,961 | ₩42,961 | ₩42,961 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩42,954 | ₩42,981 | ₩42,941 | ₩42,941 | -0.03% | 400 |
|---|
| 2026.09.02 | ₩42,854 | ₩42,854 | ₩42,854 | ₩42,854 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩42,767 | ₩42,767 | ₩42,767 | ₩42,767 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,867 | ₩42,867 | ₩42,867 | ₩42,867 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,861 | ₩42,861 | ₩42,861 | ₩42,861 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,840 | ₩42,874 | ₩42,840 | ₩42,840 | 0.00% | 800 |
|---|
| 2026.08.26 | ₩42,780 | ₩42,780 | ₩42,780 | ₩42,780 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,760 | ₩42,760 | ₩42,760 | ₩42,760 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,713 | ₩42,713 | ₩42,713 | ₩42,713 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,720 | ₩42,720 | ₩42,720 | ₩42,720 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,659 | ₩42,659 | ₩42,659 | ₩42,659 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,713 | ₩42,733 | ₩42,700 | ₩42,733 | +0.05% | 600 |
|---|
| 2026.08.18 | ₩42,646 | ₩42,713 | ₩42,525 | ₩42,525 | -0.28% | 6.5천 |
|---|
| 2026.08.17 | ₩42,753 | ₩42,753 | ₩42,733 | ₩42,733 | -0.05% | 2천 |
|---|
| 2026.08.14 | ₩42,753 | ₩42,753 | ₩42,753 | ₩42,753 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,733 | ₩42,733 | ₩42,733 | ₩42,733 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,686 | ₩42,686 | ₩42,686 | ₩42,686 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,633 | ₩42,633 | ₩42,633 | ₩42,633 | 0.00% | 3.4천 |
|---|
| 2026.08.10 | ₩42,653 | ₩42,653 | ₩42,653 | ₩42,653 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,612 | ₩42,612 | ₩42,612 | ₩42,612 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,592 | ₩42,606 | ₩42,572 | ₩42,572 | -0.05% | 1.1천 |
|---|
| 2026.08.05 | ₩42,606 | ₩42,606 | ₩42,579 | ₩42,579 | -0.06% | 800 |
|---|
| 2026.08.04 | ₩42,560 | ₩42,560 | ₩42,560 | ₩42,560 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩42,411 | ₩42,411 | ₩42,411 | ₩42,411 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,002 | ₩42,182 | ₩42,002 | ₩42,182 | +0.43% | 200 |
|---|
| 2026.07.30 | ₩42,002 | ₩42,036 | ₩42,002 | ₩42,036 | +0.08% | 800 |
|---|
| 2026.07.29 | ₩41,788 | ₩41,801 | ₩41,707 | ₩41,707 | -0.19% | 2.6천 |
|---|
| 2026.07.28 | ₩41,949 | ₩42,056 | ₩41,949 | ₩42,022 | +0.18% | 400 |
|---|
| 2026.07.27 | ₩41,929 | ₩41,929 | ₩41,929 | ₩41,929 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,935 | ₩41,935 | ₩41,902 | ₩41,902 | -0.08% | 100 |
|---|
| 2026.07.23 | ₩41,895 | ₩41,895 | ₩41,841 | ₩41,841 | -0.13% | 1.6천 |
|---|
| 2026.07.22 | ₩42,103 | ₩42,103 | ₩42,103 | ₩42,103 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,089 | ₩42,089 | ₩42,089 | ₩42,089 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,955 | ₩41,955 | ₩41,955 | ₩41,955 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,955 | ₩41,955 | ₩41,955 | ₩41,955 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,083 | ₩42,083 | ₩42,083 | ₩42,083 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,157 | ₩42,157 | ₩42,157 | ₩42,157 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩42,103 | ₩42,103 | ₩42,103 | ₩42,103 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,018 | ₩42,018 | ₩42,018 | ₩42,018 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,136 | ₩42,136 | ₩42,136 | ₩42,136 | 0.00% | 1천 |
|---|
| 2026.07.09 | ₩42,043 | ₩42,043 | ₩42,043 | ₩42,043 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,926 | ₩41,926 | ₩41,926 | ₩41,926 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,949 | ₩41,949 | ₩41,949 | ₩41,949 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,002 | ₩42,013 | ₩42,002 | ₩42,013 | +0.03% | 300 |
|---|
| 2026.07.02 | ₩41,895 | ₩41,895 | ₩41,856 | ₩41,856 | -0.09% | 300 |
|---|
| 2026.07.01 | ₩41,855 | ₩41,860 | ₩41,855 | ₩41,860 | +0.01% | 100 |
|---|
| 2026.06.30 | ₩41,855 | ₩41,855 | ₩41,855 | ₩41,855 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,560 | ₩41,727 | ₩41,560 | ₩41,727 | +0.40% | 100 |
|---|
| 2026.06.26 | ₩41,506 | ₩41,506 | ₩41,345 | ₩41,345 | -0.39% | 3천 |
|---|
| 2026.06.25 | ₩41,560 | ₩41,560 | ₩41,466 | ₩41,499 | -0.15% | 8.9천 |
|---|
| 2026.06.24 | ₩41,587 | ₩41,587 | ₩41,486 | ₩41,486 | -0.24% | 100 |
|---|
| 2026.06.23 | ₩41,530 | ₩41,530 | ₩41,530 | ₩41,530 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩41,748 | ₩41,748 | ₩41,748 | ₩41,748 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,777 | ₩41,777 | ₩41,777 | ₩41,777 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩41,788 | ₩41,788 | ₩41,587 | ₩41,587 | -0.48% | 100 |
|---|
| 2026.06.16 | ₩41,801 | ₩41,804 | ₩41,788 | ₩41,804 | +0.01% | 2.5만 |
|---|
| 2026.06.15 | ₩41,829 | ₩41,829 | ₩41,829 | ₩41,829 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩41,545 | ₩41,545 | ₩41,545 | ₩41,545 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩41,211 | ₩41,399 | ₩41,211 | ₩41,332 | +0.29% | 2.5천 |
|---|
| 2026.06.10 | ₩41,172 | ₩41,172 | ₩41,172 | ₩41,172 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,238 | ₩41,376 | ₩41,238 | ₩41,376 | +0.33% | 100 |
|---|
| 2026.06.08 | ₩41,475 | ₩41,475 | ₩41,475 | ₩41,475 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩41,415 | ₩41,415 | ₩41,415 | ₩41,415 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩41,774 | ₩41,774 | ₩41,774 | ₩41,774 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,726 | ₩41,726 | ₩41,726 | ₩41,726 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩41,778 | ₩41,778 | ₩41,778 | ₩41,778 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩41,774 | ₩41,774 | ₩41,774 | ₩41,774 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩41,741 | ₩41,741 | ₩41,741 | ₩41,741 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,714 | ₩41,714 | ₩41,714 | ₩41,714 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩41,601 | ₩41,601 | ₩41,601 | ₩41,601 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,587 | ₩41,587 | ₩41,587 | ₩41,587 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,511 | ₩41,511 | ₩41,511 | ₩41,511 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,359 | ₩41,456 | ₩41,359 | ₩41,456 | +0.24% | 200 |
|---|
| 2026.05.20 | ₩41,318 | ₩41,391 | ₩41,318 | ₩41,391 | +0.18% | 200 |
|---|
| 2026.05.19 | ₩41,251 | ₩41,251 | ₩41,251 | ₩41,251 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,338 | ₩41,338 | ₩41,338 | ₩41,338 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩41,318 | ₩41,318 | ₩41,318 | ₩41,318 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩41,439 | ₩41,439 | ₩41,439 | ₩41,439 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩41,359 | ₩41,359 | ₩41,359 | ₩41,359 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩41,290 | ₩41,290 | ₩41,290 | ₩41,290 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩41,285 | ₩41,285 | ₩41,285 | ₩41,285 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,259 | ₩41,265 | ₩41,259 | ₩41,265 | +0.01% | 400 |
|---|
| 2026.05.07 | ₩41,156 | ₩41,156 | ₩41,156 | ₩41,156 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,191 | ₩41,191 | ₩41,191 | ₩41,191 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩41,010 | ₩41,010 | ₩41,010 | ₩41,010 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,856 | ₩40,856 | ₩40,856 | ₩40,856 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,983 | ₩41,010 | ₩40,955 | ₩40,955 | -0.07% | 1.4천 |
|---|
| 2026.04.30 | ₩40,728 | ₩40,903 | ₩40,728 | ₩40,903 | +0.43% | 400 |
|---|
| 2026.04.29 | ₩40,681 | ₩40,681 | ₩40,681 | ₩40,681 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩40,675 | ₩40,675 | ₩40,675 | ₩40,675 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩40,775 | ₩40,775 | ₩40,775 | ₩40,775 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩40,675 | ₩40,748 | ₩40,675 | ₩40,748 | +0.18% | 500 |
|---|
| 2026.04.23 | ₩40,592 | ₩40,592 | ₩40,592 | ₩40,592 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩40,641 | ₩40,648 | ₩40,641 | ₩40,648 | +0.02% | 200 |
|---|
| 2026.04.21 | ₩40,467 | ₩40,467 | ₩40,467 | ₩40,467 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩40,554 | ₩40,589 | ₩40,554 | ₩40,589 | +0.09% | 100 |
|---|
| 2026.04.17 | ₩40,641 | ₩40,641 | ₩40,641 | ₩40,641 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩40,393 | ₩40,393 | ₩40,393 | ₩40,393 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,246 | ₩40,360 | ₩40,246 | ₩40,360 | +0.28% | 200 |
|---|
| 2026.04.14 | ₩40,125 | ₩40,207 | ₩40,125 | ₩40,207 | +0.20% | 2천 |
|---|
| 2026.04.13 | ₩39,944 | ₩39,944 | ₩39,944 | ₩39,944 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩39,743 | ₩39,743 | ₩39,709 | ₩39,737 | -0.01% | 1.2만 |
|---|
| 2026.04.09 | ₩39,548 | ₩39,763 | ₩39,548 | ₩39,763 | +0.54% | 300 |
|---|
| 2026.04.08 | ₩39,622 | ₩39,622 | ₩39,622 | ₩39,622 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩38,945 | ₩39,068 | ₩38,945 | ₩39,068 | +0.32% | 100 |
|---|
| 2026.04.06 | ₩39,035 | ₩39,035 | ₩39,035 | ₩39,035 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩38,811 | ₩38,918 | ₩38,811 | ₩38,898 | +0.22% | 400 |
|---|
| 2026.04.01 | ₩38,871 | ₩38,985 | ₩38,851 | ₩38,851 | -0.05% | 2.5천 |
|---|
| 2026.03.31 | ₩38,422 | ₩38,765 | ₩38,422 | ₩38,765 | +0.89% | 1.1천 |
|---|
| 2026.03.30 | ₩38,314 | ₩38,314 | ₩38,152 | ₩38,152 | -0.42% | 300 |
|---|
| 2026.03.27 | ₩38,435 | ₩38,435 | ₩38,253 | ₩38,253 | -0.47% | 300 |
|---|
| 2026.03.26 | ₩38,599 | ₩38,599 | ₩38,599 | ₩38,599 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,953 | ₩38,953 | ₩38,953 | ₩38,953 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,851 | ₩38,851 | ₩38,811 | ₩38,841 | -0.02% | 300 |
|---|
| 2026.03.23 | ₩38,971 | ₩38,971 | ₩38,945 | ₩38,945 | -0.07% | 200 |
|---|
| 2026.03.20 | ₩38,662 | ₩38,662 | ₩38,662 | ₩38,662 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,931 | ₩39,005 | ₩38,931 | ₩39,005 | +0.19% | 300 |
|---|
| 2026.03.18 | ₩39,193 | ₩39,193 | ₩39,052 | ₩39,052 | -0.36% | 800 |
|---|
| 2026.03.17 | ₩39,338 | ₩39,338 | ₩39,338 | ₩39,338 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,267 | ₩39,267 | ₩39,267 | ₩39,267 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩39,106 | ₩39,106 | ₩39,043 | ₩39,043 | -0.16% | 200 |
|---|
| 2026.03.12 | ₩39,253 | ₩39,253 | ₩39,173 | ₩39,173 | -0.20% | 300 |
|---|
| 2026.03.11 | ₩39,488 | ₩39,488 | ₩39,401 | ₩39,448 | -0.10% | 2.6천 |
|---|
| 2026.03.10 | ₩39,575 | ₩39,629 | ₩39,505 | ₩39,505 | -0.18% | 300 |
|---|
| 2026.03.09 | ₩39,119 | ₩39,525 | ₩39,119 | ₩39,525 | +1.04% | 800 |
|---|
| 2026.03.06 | ₩39,414 | ₩39,427 | ₩39,363 | ₩39,363 | -0.13% | 400 |
|---|
| 2026.03.05 | ₩39,588 | ₩39,595 | ₩39,461 | ₩39,595 | +0.02% | 2.6천 |
|---|
| 2026.03.04 | ₩39,655 | ₩39,772 | ₩39,655 | ₩39,772 | +0.29% | 800 |
|---|
| 2026.03.03 | ₩39,360 | ₩39,590 | ₩39,360 | ₩39,590 | +0.58% | 1.5천 |
|---|
| 2026.03.02 | ₩39,749 | ₩39,794 | ₩39,749 | ₩39,794 | +0.11% | 7.1천 |
|---|
| 2026.02.27 | ₩39,722 | ₩39,780 | ₩39,696 | ₩39,780 | +0.15% | 2천 |
|---|
| 2026.02.26 | ₩39,763 | ₩39,897 | ₩39,763 | ₩39,867 | +0.26% | 1.5천 |
|---|
| 2026.02.25 | ₩39,930 | ₩39,944 | ₩39,930 | ₩39,944 | +0.03% | 1.3천 |
|---|
| 2026.02.24 | ₩39,816 | ₩39,816 | ₩39,816 | ₩39,816 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩39,638 | ₩39,638 | ₩39,638 | ₩39,638 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩39,776 | ₩39,830 | ₩39,763 | ₩39,776 | 0.00% | 3천 |
|---|
| 2026.02.19 | ₩39,709 | ₩39,709 | ₩39,696 | ₩39,696 | -0.03% | 300 |
|---|
| 2026.02.18 | ₩39,728 | ₩39,728 | ₩39,728 | ₩39,728 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩39,454 | ₩39,659 | ₩39,454 | ₩39,659 | +0.52% | 600 |
|---|
| 2026.02.13 | ₩39,642 | ₩39,642 | ₩39,591 | ₩39,591 | -0.13% | 500 |
|---|
| 2026.02.12 | ₩39,843 | ₩39,843 | ₩39,580 | ₩39,580 | -0.66% | 1.4천 |
|---|
| 2026.02.11 | ₩39,857 | ₩39,932 | ₩39,857 | ₩39,932 | +0.19% | 200 |
|---|
| 2026.02.10 | ₩39,977 | ₩40,004 | ₩39,941 | ₩39,941 | -0.09% | 3.8천 |
|---|
| 2026.02.09 | ₩39,870 | ₩39,979 | ₩39,870 | ₩39,979 | +0.27% | 300 |
|---|
| 2026.02.06 | ₩39,669 | ₩39,749 | ₩39,669 | ₩39,749 | +0.20% | 2.2천 |
|---|
| 2026.02.05 | ₩39,481 | ₩39,481 | ₩39,480 | ₩39,480 | -0.00% | 600 |
|---|
| 2026.02.04 | ₩39,722 | ₩39,741 | ₩39,722 | ₩39,741 | +0.05% | 400 |
|---|
| 2026.02.03 | ₩39,897 | ₩39,897 | ₩39,736 | ₩39,818 | -0.20% | 1.1천 |
|---|
| 2026.02.02 | ₩39,964 | ₩39,964 | ₩39,883 | ₩39,883 | -0.20% | 4.4천 |
|---|
| 2026.01.30 | ₩39,883 | ₩39,883 | ₩39,883 | ₩39,883 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩39,930 | ₩39,930 | ₩39,930 | ₩39,930 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩39,968 | ₩39,968 | ₩39,968 | ₩39,968 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩39,984 | ₩39,984 | ₩39,984 | ₩39,984 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,897 | ₩39,924 | ₩39,897 | ₩39,901 | +0.01% | 3.4천 |
|---|
| 2026.01.23 | ₩39,819 | ₩39,819 | ₩39,819 | ₩39,819 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩39,749 | ₩39,790 | ₩39,749 | ₩39,749 | 0.00% | 2.6천 |
|---|
| 2026.01.21 | ₩39,575 | ₩39,696 | ₩39,575 | ₩39,681 | +0.27% | 800 |
|---|
| 2026.01.20 | ₩39,602 | ₩39,602 | ₩39,427 | ₩39,445 | -0.40% | 3.4천 |
|---|
| 2026.01.16 | ₩39,891 | ₩39,891 | ₩39,891 | ₩39,891 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩39,861 | ₩39,861 | ₩39,861 | ₩39,861 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩39,709 | ₩39,790 | ₩39,696 | ₩39,790 | +0.20% | 200 |
|---|
| 2026.01.13 | ₩39,914 | ₩39,914 | ₩39,890 | ₩39,890 | -0.06% | 500 |
|---|
| 2026.01.12 | ₩39,918 | ₩39,918 | ₩39,918 | ₩39,918 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩39,910 | ₩39,910 | ₩39,910 | ₩39,910 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,773 | ₩39,773 | ₩39,773 | ₩39,773 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩39,816 | ₩39,816 | ₩39,784 | ₩39,784 | -0.08% | 2.3천 |
|---|
| 2026.01.06 | ₩39,819 | ₩39,830 | ₩39,819 | ₩39,830 | +0.03% | 600 |
|---|
| 2026.01.05 | ₩39,727 | ₩39,727 | ₩39,722 | ₩39,722 | -0.01% | 400 |
|---|
| 2026.01.02 | ₩39,615 | ₩39,615 | ₩39,575 | ₩39,595 | -0.05% | 200 |
|---|
| 2025.12.31 | ₩39,642 | ₩39,655 | ₩39,575 | ₩39,580 | -0.16% | 3.5천 |
|---|
| 2025.12.30 | ₩39,642 | ₩39,696 | ₩39,629 | ₩39,629 | -0.03% | 4천 |
|---|
| 2025.12.29 | ₩39,702 | ₩39,702 | ₩39,702 | ₩39,702 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,763 | ₩39,763 | ₩39,763 | ₩39,763 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩39,729 | ₩39,729 | ₩39,729 | ₩39,729 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,562 | ₩39,710 | ₩39,562 | ₩39,710 | +0.38% | 100 |
|---|
| 2025.12.22 | ₩39,548 | ₩39,582 | ₩39,548 | ₩39,582 | +0.08% | 700 |
|---|
| 2025.12.19 | ₩39,427 | ₩39,449 | ₩39,401 | ₩39,449 | +0.05% | 6.8천 |
|---|
| 2025.12.18 | ₩39,374 | ₩39,374 | ₩39,319 | ₩39,319 | -0.14% | 3.1천 |
|---|
| 2025.12.17 | ₩39,280 | ₩39,280 | ₩39,123 | ₩39,123 | -0.40% | 600 |
|---|
| 2025.12.16 | ₩39,360 | ₩39,360 | ₩39,283 | ₩39,313 | -0.12% | 3.5천 |
|---|
| 2025.12.15 | ₩39,399 | ₩39,399 | ₩39,399 | ₩39,399 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,481 | ₩39,485 | ₩39,434 | ₩39,434 | -0.12% | 500 |
|---|
| 2025.12.11 | ₩39,563 | ₩39,563 | ₩39,563 | ₩39,563 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,401 | ₩39,521 | ₩39,376 | ₩39,521 | +0.31% | 500 |
|---|
| 2025.12.09 | ₩39,394 | ₩39,394 | ₩39,394 | ₩39,394 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,410 | ₩39,410 | ₩39,364 | ₩39,364 | -0.12% | 500 |
|---|
| 2025.12.05 | ₩39,495 | ₩39,495 | ₩39,427 | ₩39,427 | -0.17% | 2.3천 |
|---|
| 2025.12.04 | ₩39,390 | ₩39,390 | ₩39,390 | ₩39,390 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,414 | ₩39,441 | ₩39,381 | ₩39,381 | -0.09% | 500 |
|---|
| 2025.12.02 | ₩39,360 | ₩39,364 | ₩39,293 | ₩39,293 | -0.17% | 3.5천 |
|---|
| 2025.12.01 | ₩39,281 | ₩39,281 | ₩39,281 | ₩39,281 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,362 | ₩39,362 | ₩39,362 | ₩39,362 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,272 | ₩39,272 | ₩39,272 | ₩39,272 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩38,971 | ₩39,173 | ₩38,971 | ₩39,173 | +0.52% | 2천 |
|---|
| 2025.11.24 | ₩38,851 | ₩38,935 | ₩38,824 | ₩38,935 | +0.22% | 6.7천 |
|---|
| 2025.11.21 | ₩38,475 | ₩38,717 | ₩38,442 | ₩38,639 | +0.43% | 1.3천 |
|---|
| 2025.11.20 | ₩38,985 | ₩38,985 | ₩38,451 | ₩38,451 | -1.37% | 600 |
|---|
| 2025.11.19 | ₩38,690 | ₩38,730 | ₩38,680 | ₩38,730 | +0.10% | 1.3천 |
|---|
| 2025.11.18 | ₩38,650 | ₩38,769 | ₩38,650 | ₩38,685 | +0.09% | 1.2천 |
|---|
| 2025.11.17 | ₩38,871 | ₩38,871 | ₩38,788 | ₩38,788 | -0.21% | 400 |
|---|
| 2025.11.14 | ₩39,012 | ₩39,079 | ₩38,980 | ₩38,980 | -0.08% | 5.7천 |
|---|
| 2025.11.13 | ₩39,146 | ₩39,146 | ₩38,918 | ₩38,998 | -0.38% | 4.1천 |
|---|
| 2025.11.12 | ₩39,226 | ₩39,253 | ₩39,220 | ₩39,253 | +0.07% | 2.4천 |
|---|
| 2025.11.11 | ₩39,240 | ₩39,307 | ₩39,240 | ₩39,240 | 0.00% | 17.3만 |
|---|
| 2025.11.10 | ₩39,191 | ₩39,351 | ₩39,191 | ₩39,279 | +0.22% | 1.2만 |
|---|
| 2025.11.07 | ₩38,744 | ₩38,978 | ₩38,730 | ₩38,978 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩39,009 | ₩39,025 | ₩38,949 | ₩38,949 | -0.15% | 1.2만 |
|---|
| 2025.11.05 | ₩39,216 | ₩39,216 | ₩39,106 | ₩39,106 | -0.28% | 8.1천 |
|---|
| 2025.11.04 | ₩39,065 | ₩39,065 | ₩39,065 | ₩39,065 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,240 | ₩39,280 | ₩39,226 | ₩39,226 | -0.03% | 7.8천 |
|---|
| 2025.10.31 | ₩39,236 | ₩39,236 | ₩39,236 | ₩39,236 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩39,280 | ₩39,360 | ₩39,267 | ₩39,267 | -0.03% | 3.7천 |
|---|
| 2025.10.29 | ₩39,441 | ₩39,441 | ₩39,293 | ₩39,317 | -0.31% | 2.8천 |
|---|
| 2025.10.28 | ₩39,378 | ₩39,441 | ₩39,378 | ₩39,402 | +0.06% | 2.4만 |
|---|
| 2025.10.27 | ₩39,347 | ₩39,350 | ₩39,347 | ₩39,350 | +0.01% | 100 |
|---|
| 2025.10.24 | ₩39,189 | ₩39,189 | ₩39,189 | ₩39,189 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,052 | ₩39,069 | ₩39,052 | ₩39,069 | +0.04% | 3.7천 |
|---|
| 2025.10.22 | ₩38,971 | ₩38,971 | ₩38,945 | ₩38,945 | -0.07% | 300 |
|---|
| 2025.10.21 | ₩39,065 | ₩39,079 | ₩39,035 | ₩39,035 | -0.08% | 1.2천 |
|---|
| 2025.10.20 | ₩38,949 | ₩39,065 | ₩38,949 | ₩39,035 | +0.22% | 1.1만 |
|---|
| 2025.10.17 | ₩38,744 | ₩38,832 | ₩38,703 | ₩38,832 | +0.23% | 800 |
|---|
| 2025.10.16 | ₩38,797 | ₩38,797 | ₩38,676 | ₩38,676 | -0.31% | 300 |
|---|
| 2025.10.15 | ₩38,904 | ₩38,904 | ₩38,690 | ₩38,785 | -0.31% | 6.7천 |
|---|
| 2025.10.14 | ₩38,821 | ₩38,821 | ₩38,756 | ₩38,756 | -0.17% | 700 |
|---|
| 2025.10.13 | ₩38,784 | ₩38,837 | ₩38,784 | ₩38,837 | +0.14% | 1.1만 |
|---|
| 2025.10.10 | ₩38,971 | ₩38,971 | ₩38,542 | ₩38,542 | -1.10% | 1.1천 |
|---|