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 | ₩43,632 | ₩43,706 | ₩43,632 | ₩43,706 | +0.17% | 600 |
| 2026.10.08 | ₩43,511 | ₩43,552 | ₩43,511 | ₩43,552 | +0.09% | 1.2만 |
| 2026.10.07 | ₩43,592 | ₩43,639 | ₩43,592 | ₩43,639 | +0.11% | 300 |
| 2026.10.06 | ₩43,713 | ₩43,713 | ₩43,686 | ₩43,686 | -0.06% | 300 |
| 2026.10.05 | ₩43,471 | ₩43,605 | ₩43,471 | ₩43,538 | +0.15% | 8.2천 |
| 2026.10.02 | ₩43,431 | ₩43,431 | ₩43,337 | ₩43,411 | -0.05% | 3천 |
| 2026.10.01 | ₩43,136 | ₩43,297 | ₩43,122 | ₩43,255 | +0.28% | 8.7천 |
| 2026.09.30 | ₩43,203 | ₩43,203 | ₩43,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,203 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,203 | ₩43,203 | ₩43,203 | ₩43,203 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩43,190 | ₩43,190 | ₩43,190 | ₩43,190 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,183 | ₩43,183 | ₩43,183 | ₩43,183 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,163 | ₩43,163 | ₩43,163 | ₩43,163 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,156 | ₩43,156 | ₩43,156 | ₩43,156 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,163 | ₩43,163 | ₩43,163 | ₩43,163 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩43,143 | ₩43,143 | ₩43,143 | ₩43,143 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩43,029 | ₩43,076 | ₩43,029 | ₩43,076 | +0.11% | 100 |
|---|
| 2026.09.17 | ₩43,042 | ₩43,042 | ₩43,042 | ₩43,042 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,854 | ₩42,854 | ₩42,854 | ₩42,854 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,888 | ₩42,888 | ₩42,888 | ₩42,888 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,935 | ₩42,935 | ₩42,747 | ₩42,747 | -0.44% | 2.2천 |
|---|
| 2026.09.11 | ₩42,982 | ₩42,982 | ₩42,982 | ₩42,982 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,807 | ₩42,807 | ₩42,807 | ₩42,807 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩42,894 | ₩42,894 | ₩42,894 | ₩42,894 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,975 | ₩42,975 | ₩42,935 | ₩42,935 | -0.09% | 200 |
|---|
| 2026.09.04 | ₩42,968 | ₩42,968 | ₩42,968 | ₩42,968 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩42,962 | ₩42,988 | ₩42,948 | ₩42,948 | -0.03% | 400 |
|---|
| 2026.09.02 | ₩42,861 | ₩42,861 | ₩42,861 | ₩42,861 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩42,774 | ₩42,774 | ₩42,774 | ₩42,774 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,874 | ₩42,874 | ₩42,874 | ₩42,874 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,868 | ₩42,868 | ₩42,868 | ₩42,868 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,848 | ₩42,881 | ₩42,848 | ₩42,848 | 0.00% | 800 |
|---|
| 2026.08.26 | ₩42,787 | ₩42,787 | ₩42,787 | ₩42,787 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,767 | ₩42,767 | ₩42,767 | ₩42,767 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,720 | ₩42,720 | ₩42,720 | ₩42,720 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,727 | ₩42,727 | ₩42,727 | ₩42,727 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,666 | ₩42,666 | ₩42,666 | ₩42,666 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,720 | ₩42,740 | ₩42,707 | ₩42,740 | +0.05% | 600 |
|---|
| 2026.08.18 | ₩42,653 | ₩42,720 | ₩42,532 | ₩42,532 | -0.28% | 6.5천 |
|---|
| 2026.08.17 | ₩42,760 | ₩42,760 | ₩42,740 | ₩42,740 | -0.05% | 2천 |
|---|
| 2026.08.14 | ₩42,760 | ₩42,760 | ₩42,760 | ₩42,760 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,740 | ₩42,740 | ₩42,740 | ₩42,740 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,693 | ₩42,693 | ₩42,693 | ₩42,693 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,640 | ₩42,640 | ₩42,640 | ₩42,640 | 0.00% | 3.4천 |
|---|
| 2026.08.10 | ₩42,660 | ₩42,660 | ₩42,660 | ₩42,660 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,619 | ₩42,619 | ₩42,619 | ₩42,619 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,599 | ₩42,613 | ₩42,579 | ₩42,579 | -0.05% | 1.1천 |
|---|
| 2026.08.05 | ₩42,613 | ₩42,613 | ₩42,586 | ₩42,586 | -0.06% | 800 |
|---|
| 2026.08.04 | ₩42,567 | ₩42,567 | ₩42,567 | ₩42,567 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩42,418 | ₩42,418 | ₩42,418 | ₩42,418 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,009 | ₩42,189 | ₩42,009 | ₩42,189 | +0.43% | 200 |
|---|
| 2026.07.30 | ₩42,009 | ₩42,043 | ₩42,009 | ₩42,043 | +0.08% | 800 |
|---|
| 2026.07.29 | ₩41,795 | ₩41,808 | ₩41,714 | ₩41,714 | -0.19% | 2.6천 |
|---|
| 2026.07.28 | ₩41,956 | ₩42,063 | ₩41,956 | ₩42,029 | +0.18% | 400 |
|---|
| 2026.07.27 | ₩41,935 | ₩41,935 | ₩41,935 | ₩41,935 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,942 | ₩41,942 | ₩41,909 | ₩41,909 | -0.08% | 100 |
|---|
| 2026.07.23 | ₩41,902 | ₩41,902 | ₩41,848 | ₩41,848 | -0.13% | 1.6천 |
|---|
| 2026.07.22 | ₩42,110 | ₩42,110 | ₩42,110 | ₩42,110 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,096 | ₩42,096 | ₩42,096 | ₩42,096 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,962 | ₩41,962 | ₩41,962 | ₩41,962 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,962 | ₩41,962 | ₩41,962 | ₩41,962 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,090 | ₩42,090 | ₩42,090 | ₩42,090 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,163 | ₩42,163 | ₩42,163 | ₩42,163 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩42,110 | ₩42,110 | ₩42,110 | ₩42,110 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,025 | ₩42,025 | ₩42,025 | ₩42,025 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,143 | ₩42,143 | ₩42,143 | ₩42,143 | 0.00% | 1천 |
|---|
| 2026.07.09 | ₩42,049 | ₩42,049 | ₩42,049 | ₩42,049 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,933 | ₩41,933 | ₩41,933 | ₩41,933 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,956 | ₩41,956 | ₩41,956 | ₩41,956 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,009 | ₩42,020 | ₩42,009 | ₩42,020 | +0.03% | 300 |
|---|
| 2026.07.02 | ₩41,902 | ₩41,902 | ₩41,863 | ₩41,863 | -0.09% | 300 |
|---|
| 2026.07.01 | ₩41,862 | ₩41,867 | ₩41,862 | ₩41,867 | +0.01% | 100 |
|---|
| 2026.06.30 | ₩41,862 | ₩41,862 | ₩41,862 | ₩41,862 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,567 | ₩41,734 | ₩41,567 | ₩41,734 | +0.40% | 100 |
|---|
| 2026.06.26 | ₩41,513 | ₩41,513 | ₩41,352 | ₩41,352 | -0.39% | 3천 |
|---|
| 2026.06.25 | ₩41,567 | ₩41,567 | ₩41,473 | ₩41,506 | -0.15% | 8.9천 |
|---|
| 2026.06.24 | ₩41,593 | ₩41,593 | ₩41,493 | ₩41,493 | -0.24% | 100 |
|---|
| 2026.06.23 | ₩41,537 | ₩41,537 | ₩41,537 | ₩41,537 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩41,754 | ₩41,754 | ₩41,754 | ₩41,754 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,784 | ₩41,784 | ₩41,784 | ₩41,784 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩41,795 | ₩41,795 | ₩41,593 | ₩41,593 | -0.48% | 100 |
|---|
| 2026.06.16 | ₩41,808 | ₩41,811 | ₩41,795 | ₩41,811 | +0.01% | 2.5만 |
|---|
| 2026.06.15 | ₩41,836 | ₩41,836 | ₩41,836 | ₩41,836 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩41,552 | ₩41,552 | ₩41,552 | ₩41,552 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩41,218 | ₩41,406 | ₩41,218 | ₩41,339 | +0.29% | 2.5천 |
|---|
| 2026.06.10 | ₩41,179 | ₩41,179 | ₩41,179 | ₩41,179 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,245 | ₩41,383 | ₩41,245 | ₩41,383 | +0.33% | 100 |
|---|
| 2026.06.08 | ₩41,482 | ₩41,482 | ₩41,482 | ₩41,482 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩41,422 | ₩41,422 | ₩41,422 | ₩41,422 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩41,781 | ₩41,781 | ₩41,781 | ₩41,781 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,733 | ₩41,733 | ₩41,733 | ₩41,733 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩41,785 | ₩41,785 | ₩41,785 | ₩41,785 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩41,781 | ₩41,781 | ₩41,781 | ₩41,781 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩41,748 | ₩41,748 | ₩41,748 | ₩41,748 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,721 | ₩41,721 | ₩41,721 | ₩41,721 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩41,608 | ₩41,608 | ₩41,608 | ₩41,608 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,593 | ₩41,593 | ₩41,593 | ₩41,593 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,518 | ₩41,518 | ₩41,518 | ₩41,518 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,365 | ₩41,463 | ₩41,365 | ₩41,463 | +0.24% | 200 |
|---|
| 2026.05.20 | ₩41,325 | ₩41,398 | ₩41,325 | ₩41,398 | +0.18% | 200 |
|---|
| 2026.05.19 | ₩41,258 | ₩41,258 | ₩41,258 | ₩41,258 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,345 | ₩41,345 | ₩41,345 | ₩41,345 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩41,325 | ₩41,325 | ₩41,325 | ₩41,325 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩41,446 | ₩41,446 | ₩41,446 | ₩41,446 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩41,365 | ₩41,365 | ₩41,365 | ₩41,365 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩41,297 | ₩41,297 | ₩41,297 | ₩41,297 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩41,292 | ₩41,292 | ₩41,292 | ₩41,292 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,266 | ₩41,271 | ₩41,266 | ₩41,271 | +0.01% | 400 |
|---|
| 2026.05.07 | ₩41,163 | ₩41,163 | ₩41,163 | ₩41,163 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,198 | ₩41,198 | ₩41,198 | ₩41,198 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩41,017 | ₩41,017 | ₩41,017 | ₩41,017 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,862 | ₩40,862 | ₩40,862 | ₩40,862 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,990 | ₩41,017 | ₩40,962 | ₩40,962 | -0.07% | 1.4천 |
|---|
| 2026.04.30 | ₩40,735 | ₩40,909 | ₩40,735 | ₩40,909 | +0.43% | 400 |
|---|
| 2026.04.29 | ₩40,688 | ₩40,688 | ₩40,688 | ₩40,688 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩40,681 | ₩40,681 | ₩40,681 | ₩40,681 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩40,782 | ₩40,782 | ₩40,782 | ₩40,782 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩40,681 | ₩40,755 | ₩40,681 | ₩40,755 | +0.18% | 500 |
|---|
| 2026.04.23 | ₩40,598 | ₩40,598 | ₩40,598 | ₩40,598 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩40,648 | ₩40,654 | ₩40,648 | ₩40,654 | +0.02% | 200 |
|---|
| 2026.04.21 | ₩40,473 | ₩40,473 | ₩40,473 | ₩40,473 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩40,561 | ₩40,595 | ₩40,561 | ₩40,595 | +0.09% | 100 |
|---|
| 2026.04.17 | ₩40,648 | ₩40,648 | ₩40,648 | ₩40,648 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩40,400 | ₩40,400 | ₩40,400 | ₩40,400 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,252 | ₩40,366 | ₩40,252 | ₩40,366 | +0.28% | 200 |
|---|
| 2026.04.14 | ₩40,131 | ₩40,213 | ₩40,131 | ₩40,213 | +0.20% | 2천 |
|---|
| 2026.04.13 | ₩39,950 | ₩39,950 | ₩39,950 | ₩39,950 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩39,749 | ₩39,749 | ₩39,716 | ₩39,744 | -0.01% | 1.2만 |
|---|
| 2026.04.09 | ₩39,555 | ₩39,769 | ₩39,555 | ₩39,769 | +0.54% | 300 |
|---|
| 2026.04.08 | ₩39,628 | ₩39,628 | ₩39,628 | ₩39,628 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩38,951 | ₩39,074 | ₩38,951 | ₩39,074 | +0.32% | 100 |
|---|
| 2026.04.06 | ₩39,041 | ₩39,041 | ₩39,041 | ₩39,041 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩38,817 | ₩38,924 | ₩38,817 | ₩38,904 | +0.22% | 400 |
|---|
| 2026.04.01 | ₩38,877 | ₩38,991 | ₩38,857 | ₩38,857 | -0.05% | 2.5천 |
|---|
| 2026.03.31 | ₩38,428 | ₩38,771 | ₩38,428 | ₩38,771 | +0.89% | 1.1천 |
|---|
| 2026.03.30 | ₩38,321 | ₩38,321 | ₩38,158 | ₩38,158 | -0.42% | 300 |
|---|
| 2026.03.27 | ₩38,441 | ₩38,441 | ₩38,259 | ₩38,259 | -0.47% | 300 |
|---|
| 2026.03.26 | ₩38,605 | ₩38,605 | ₩38,605 | ₩38,605 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,959 | ₩38,959 | ₩38,959 | ₩38,959 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,857 | ₩38,857 | ₩38,817 | ₩38,848 | -0.02% | 300 |
|---|
| 2026.03.23 | ₩38,978 | ₩38,978 | ₩38,951 | ₩38,951 | -0.07% | 200 |
|---|
| 2026.03.20 | ₩38,668 | ₩38,668 | ₩38,668 | ₩38,668 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,938 | ₩39,011 | ₩38,938 | ₩39,011 | +0.19% | 300 |
|---|
| 2026.03.18 | ₩39,199 | ₩39,199 | ₩39,058 | ₩39,058 | -0.36% | 800 |
|---|
| 2026.03.17 | ₩39,344 | ₩39,344 | ₩39,344 | ₩39,344 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,273 | ₩39,273 | ₩39,273 | ₩39,273 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩39,112 | ₩39,112 | ₩39,049 | ₩39,049 | -0.16% | 200 |
|---|
| 2026.03.12 | ₩39,260 | ₩39,260 | ₩39,179 | ₩39,179 | -0.20% | 300 |
|---|
| 2026.03.11 | ₩39,494 | ₩39,494 | ₩39,407 | ₩39,454 | -0.10% | 2.6천 |
|---|
| 2026.03.10 | ₩39,581 | ₩39,635 | ₩39,512 | ₩39,512 | -0.18% | 300 |
|---|
| 2026.03.09 | ₩39,125 | ₩39,532 | ₩39,125 | ₩39,532 | +1.04% | 800 |
|---|
| 2026.03.06 | ₩39,421 | ₩39,434 | ₩39,370 | ₩39,370 | -0.13% | 400 |
|---|
| 2026.03.05 | ₩39,595 | ₩39,602 | ₩39,467 | ₩39,602 | +0.02% | 2.6천 |
|---|
| 2026.03.04 | ₩39,662 | ₩39,779 | ₩39,662 | ₩39,779 | +0.29% | 800 |
|---|
| 2026.03.03 | ₩39,367 | ₩39,596 | ₩39,367 | ₩39,596 | +0.58% | 1.5천 |
|---|
| 2026.03.02 | ₩39,756 | ₩39,800 | ₩39,756 | ₩39,800 | +0.11% | 7.1천 |
|---|
| 2026.02.27 | ₩39,729 | ₩39,787 | ₩39,702 | ₩39,787 | +0.15% | 2천 |
|---|
| 2026.02.26 | ₩39,769 | ₩39,903 | ₩39,769 | ₩39,874 | +0.26% | 1.5천 |
|---|
| 2026.02.25 | ₩39,937 | ₩39,950 | ₩39,937 | ₩39,950 | +0.03% | 1.3천 |
|---|
| 2026.02.24 | ₩39,823 | ₩39,823 | ₩39,823 | ₩39,823 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩39,645 | ₩39,645 | ₩39,645 | ₩39,645 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩39,783 | ₩39,836 | ₩39,769 | ₩39,783 | 0.00% | 3천 |
|---|
| 2026.02.19 | ₩39,716 | ₩39,716 | ₩39,702 | ₩39,702 | -0.03% | 300 |
|---|
| 2026.02.18 | ₩39,734 | ₩39,734 | ₩39,734 | ₩39,734 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩39,461 | ₩39,666 | ₩39,461 | ₩39,666 | +0.52% | 600 |
|---|
| 2026.02.13 | ₩39,649 | ₩39,649 | ₩39,598 | ₩39,598 | -0.13% | 500 |
|---|
| 2026.02.12 | ₩39,850 | ₩39,850 | ₩39,587 | ₩39,587 | -0.66% | 1.4천 |
|---|
| 2026.02.11 | ₩39,863 | ₩39,938 | ₩39,863 | ₩39,938 | +0.19% | 200 |
|---|
| 2026.02.10 | ₩39,984 | ₩40,011 | ₩39,948 | ₩39,948 | -0.09% | 3.8천 |
|---|
| 2026.02.09 | ₩39,877 | ₩39,985 | ₩39,877 | ₩39,985 | +0.27% | 300 |
|---|
| 2026.02.06 | ₩39,675 | ₩39,756 | ₩39,675 | ₩39,756 | +0.20% | 2.2천 |
|---|
| 2026.02.05 | ₩39,488 | ₩39,488 | ₩39,486 | ₩39,486 | -0.00% | 600 |
|---|
| 2026.02.04 | ₩39,729 | ₩39,748 | ₩39,729 | ₩39,748 | +0.05% | 400 |
|---|
| 2026.02.03 | ₩39,903 | ₩39,903 | ₩39,742 | ₩39,824 | -0.20% | 1.1천 |
|---|
| 2026.02.02 | ₩39,970 | ₩39,970 | ₩39,890 | ₩39,890 | -0.20% | 4.4천 |
|---|
| 2026.01.30 | ₩39,890 | ₩39,890 | ₩39,890 | ₩39,890 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩39,937 | ₩39,937 | ₩39,937 | ₩39,937 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩39,974 | ₩39,974 | ₩39,974 | ₩39,974 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩39,991 | ₩39,991 | ₩39,991 | ₩39,991 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,903 | ₩39,930 | ₩39,903 | ₩39,907 | +0.01% | 3.4천 |
|---|
| 2026.01.23 | ₩39,826 | ₩39,826 | ₩39,826 | ₩39,826 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩39,756 | ₩39,796 | ₩39,756 | ₩39,756 | 0.00% | 2.6천 |
|---|
| 2026.01.21 | ₩39,581 | ₩39,702 | ₩39,581 | ₩39,687 | +0.27% | 800 |
|---|
| 2026.01.20 | ₩39,608 | ₩39,608 | ₩39,434 | ₩39,451 | -0.40% | 3.4천 |
|---|
| 2026.01.16 | ₩39,898 | ₩39,898 | ₩39,898 | ₩39,898 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩39,867 | ₩39,867 | ₩39,867 | ₩39,867 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩39,716 | ₩39,796 | ₩39,702 | ₩39,796 | +0.20% | 200 |
|---|
| 2026.01.13 | ₩39,921 | ₩39,921 | ₩39,897 | ₩39,897 | -0.06% | 500 |
|---|
| 2026.01.12 | ₩39,925 | ₩39,925 | ₩39,925 | ₩39,925 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩39,917 | ₩39,917 | ₩39,917 | ₩39,917 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,780 | ₩39,780 | ₩39,780 | ₩39,780 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩39,823 | ₩39,823 | ₩39,791 | ₩39,791 | -0.08% | 2.3천 |
|---|
| 2026.01.06 | ₩39,826 | ₩39,836 | ₩39,826 | ₩39,836 | +0.03% | 600 |
|---|
| 2026.01.05 | ₩39,733 | ₩39,733 | ₩39,729 | ₩39,729 | -0.01% | 400 |
|---|
| 2026.01.02 | ₩39,622 | ₩39,622 | ₩39,581 | ₩39,602 | -0.05% | 200 |
|---|
| 2025.12.31 | ₩39,649 | ₩39,662 | ₩39,581 | ₩39,587 | -0.16% | 3.5천 |
|---|
| 2025.12.30 | ₩39,649 | ₩39,702 | ₩39,635 | ₩39,635 | -0.03% | 4천 |
|---|
| 2025.12.29 | ₩39,709 | ₩39,709 | ₩39,709 | ₩39,709 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,769 | ₩39,769 | ₩39,769 | ₩39,769 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩39,736 | ₩39,736 | ₩39,736 | ₩39,736 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,568 | ₩39,717 | ₩39,568 | ₩39,717 | +0.38% | 100 |
|---|
| 2025.12.22 | ₩39,555 | ₩39,588 | ₩39,555 | ₩39,588 | +0.08% | 700 |
|---|
| 2025.12.19 | ₩39,434 | ₩39,455 | ₩39,407 | ₩39,455 | +0.05% | 6.8천 |
|---|
| 2025.12.18 | ₩39,380 | ₩39,380 | ₩39,325 | ₩39,325 | -0.14% | 3.1천 |
|---|
| 2025.12.17 | ₩39,286 | ₩39,286 | ₩39,129 | ₩39,129 | -0.40% | 600 |
|---|
| 2025.12.16 | ₩39,367 | ₩39,367 | ₩39,289 | ₩39,320 | -0.12% | 3.5천 |
|---|
| 2025.12.15 | ₩39,406 | ₩39,406 | ₩39,406 | ₩39,406 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,488 | ₩39,492 | ₩39,441 | ₩39,441 | -0.12% | 500 |
|---|
| 2025.12.11 | ₩39,569 | ₩39,569 | ₩39,569 | ₩39,569 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,407 | ₩39,528 | ₩39,383 | ₩39,528 | +0.31% | 500 |
|---|
| 2025.12.09 | ₩39,400 | ₩39,400 | ₩39,400 | ₩39,400 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,416 | ₩39,416 | ₩39,371 | ₩39,371 | -0.12% | 500 |
|---|
| 2025.12.05 | ₩39,501 | ₩39,501 | ₩39,434 | ₩39,434 | -0.17% | 2.3천 |
|---|
| 2025.12.04 | ₩39,396 | ₩39,396 | ₩39,396 | ₩39,396 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,421 | ₩39,447 | ₩39,387 | ₩39,387 | -0.09% | 500 |
|---|
| 2025.12.02 | ₩39,367 | ₩39,371 | ₩39,300 | ₩39,300 | -0.17% | 3.5천 |
|---|
| 2025.12.01 | ₩39,288 | ₩39,288 | ₩39,288 | ₩39,288 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,368 | ₩39,368 | ₩39,368 | ₩39,368 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,278 | ₩39,278 | ₩39,278 | ₩39,278 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩38,978 | ₩39,179 | ₩38,978 | ₩39,179 | +0.52% | 2천 |
|---|
| 2025.11.24 | ₩38,857 | ₩38,942 | ₩38,830 | ₩38,942 | +0.22% | 6.7천 |
|---|
| 2025.11.21 | ₩38,482 | ₩38,723 | ₩38,448 | ₩38,645 | +0.43% | 1.3천 |
|---|
| 2025.11.20 | ₩38,991 | ₩38,991 | ₩38,457 | ₩38,457 | -1.37% | 600 |
|---|
| 2025.11.19 | ₩38,696 | ₩38,736 | ₩38,687 | ₩38,736 | +0.10% | 1.3천 |
|---|
| 2025.11.18 | ₩38,656 | ₩38,775 | ₩38,656 | ₩38,691 | +0.09% | 1.2천 |
|---|
| 2025.11.17 | ₩38,877 | ₩38,877 | ₩38,794 | ₩38,794 | -0.21% | 400 |
|---|
| 2025.11.14 | ₩39,018 | ₩39,085 | ₩38,986 | ₩38,986 | -0.08% | 5.7천 |
|---|
| 2025.11.13 | ₩39,152 | ₩39,152 | ₩38,924 | ₩39,005 | -0.38% | 4.1천 |
|---|
| 2025.11.12 | ₩39,233 | ₩39,260 | ₩39,226 | ₩39,260 | +0.07% | 2.4천 |
|---|
| 2025.11.11 | ₩39,246 | ₩39,313 | ₩39,246 | ₩39,246 | 0.00% | 17.3만 |
|---|
| 2025.11.10 | ₩39,198 | ₩39,357 | ₩39,198 | ₩39,285 | +0.22% | 1.2만 |
|---|
| 2025.11.07 | ₩38,750 | ₩38,985 | ₩38,736 | ₩38,985 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩39,015 | ₩39,032 | ₩38,955 | ₩38,955 | -0.15% | 1.2만 |
|---|
| 2025.11.05 | ₩39,222 | ₩39,222 | ₩39,112 | ₩39,112 | -0.28% | 8.1천 |
|---|
| 2025.11.04 | ₩39,072 | ₩39,072 | ₩39,072 | ₩39,072 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,246 | ₩39,286 | ₩39,233 | ₩39,233 | -0.03% | 7.8천 |
|---|
| 2025.10.31 | ₩39,242 | ₩39,242 | ₩39,242 | ₩39,242 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩39,286 | ₩39,367 | ₩39,273 | ₩39,273 | -0.03% | 3.7천 |
|---|
| 2025.10.29 | ₩39,447 | ₩39,447 | ₩39,300 | ₩39,324 | -0.31% | 2.8천 |
|---|
| 2025.10.28 | ₩39,384 | ₩39,447 | ₩39,384 | ₩39,408 | +0.06% | 2.4만 |
|---|
| 2025.10.27 | ₩39,353 | ₩39,356 | ₩39,353 | ₩39,356 | +0.01% | 100 |
|---|
| 2025.10.24 | ₩39,195 | ₩39,195 | ₩39,195 | ₩39,195 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,058 | ₩39,076 | ₩39,058 | ₩39,076 | +0.04% | 3.7천 |
|---|
| 2025.10.22 | ₩38,978 | ₩38,978 | ₩38,951 | ₩38,951 | -0.07% | 300 |
|---|
| 2025.10.21 | ₩39,072 | ₩39,085 | ₩39,041 | ₩39,041 | -0.08% | 1.2천 |
|---|
| 2025.10.20 | ₩38,955 | ₩39,072 | ₩38,955 | ₩39,041 | +0.22% | 1.1만 |
|---|
| 2025.10.17 | ₩38,750 | ₩38,838 | ₩38,710 | ₩38,838 | +0.23% | 800 |
|---|
| 2025.10.16 | ₩38,804 | ₩38,804 | ₩38,683 | ₩38,683 | -0.31% | 300 |
|---|
| 2025.10.15 | ₩38,911 | ₩38,911 | ₩38,696 | ₩38,791 | -0.31% | 6.7천 |
|---|
| 2025.10.14 | ₩38,828 | ₩38,828 | ₩38,762 | ₩38,762 | -0.17% | 700 |
|---|
| 2025.10.13 | ₩38,790 | ₩38,844 | ₩38,790 | ₩38,844 | +0.14% | 1.1만 |
|---|
| 2025.10.10 | ₩38,978 | ₩38,978 | ₩38,549 | ₩38,549 | -1.10% | 1.1천 |
|---|