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 | ₩43,513 | ₩43,587 | ₩43,513 | ₩43,587 | +0.17% | 600 |
| 2026.10.08 | ₩43,393 | ₩43,433 | ₩43,393 | ₩43,433 | +0.09% | 1.2만 |
| 2026.10.07 | ₩43,473 | ₩43,520 | ₩43,473 | ₩43,520 | +0.11% | 300 |
| 2026.10.06 | ₩43,594 | ₩43,594 | ₩43,567 | ₩43,567 | -0.06% | 300 |
| 2026.10.05 | ₩43,353 | ₩43,487 | ₩43,353 | ₩43,420 | +0.15% | 8.2천 |
| 2026.10.02 | ₩43,313 | ₩43,313 | ₩43,219 | ₩43,293 | -0.05% | 3천 |
| 2026.10.01 | ₩43,019 | ₩43,179 | ₩43,005 | ₩43,138 | +0.28% | 8.7천 |
| 2026.09.30 | ₩43,085 | ₩43,085 | ₩43,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,085 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,085 | ₩43,085 | ₩43,085 | ₩43,085 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩43,072 | ₩43,072 | ₩43,072 | ₩43,072 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,065 | ₩43,065 | ₩43,065 | ₩43,065 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,045 | ₩43,045 | ₩43,045 | ₩43,045 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,039 | ₩43,039 | ₩43,039 | ₩43,039 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,045 | ₩43,045 | ₩43,045 | ₩43,045 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩43,025 | ₩43,025 | ₩43,025 | ₩43,025 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,911 | ₩42,958 | ₩42,911 | ₩42,958 | +0.11% | 100 |
|---|
| 2026.09.17 | ₩42,925 | ₩42,925 | ₩42,925 | ₩42,925 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,738 | ₩42,738 | ₩42,738 | ₩42,738 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,771 | ₩42,771 | ₩42,771 | ₩42,771 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,818 | ₩42,818 | ₩42,631 | ₩42,631 | -0.44% | 2.2천 |
|---|
| 2026.09.11 | ₩42,865 | ₩42,865 | ₩42,865 | ₩42,865 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,691 | ₩42,691 | ₩42,691 | ₩42,691 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩42,778 | ₩42,778 | ₩42,778 | ₩42,778 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,858 | ₩42,858 | ₩42,818 | ₩42,818 | -0.09% | 200 |
|---|
| 2026.09.04 | ₩42,851 | ₩42,851 | ₩42,851 | ₩42,851 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩42,845 | ₩42,871 | ₩42,831 | ₩42,831 | -0.03% | 400 |
|---|
| 2026.09.02 | ₩42,744 | ₩42,744 | ₩42,744 | ₩42,744 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩42,657 | ₩42,657 | ₩42,657 | ₩42,657 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩42,758 | ₩42,758 | ₩42,758 | ₩42,758 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩42,751 | ₩42,751 | ₩42,751 | ₩42,751 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,731 | ₩42,764 | ₩42,731 | ₩42,731 | 0.00% | 800 |
|---|
| 2026.08.26 | ₩42,671 | ₩42,671 | ₩42,671 | ₩42,671 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,651 | ₩42,651 | ₩42,651 | ₩42,651 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩42,604 | ₩42,604 | ₩42,604 | ₩42,604 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,611 | ₩42,611 | ₩42,611 | ₩42,611 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,550 | ₩42,550 | ₩42,550 | ₩42,550 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,604 | ₩42,624 | ₩42,590 | ₩42,624 | +0.05% | 600 |
|---|
| 2026.08.18 | ₩42,537 | ₩42,604 | ₩42,417 | ₩42,417 | -0.28% | 6.5천 |
|---|
| 2026.08.17 | ₩42,644 | ₩42,644 | ₩42,624 | ₩42,624 | -0.05% | 2천 |
|---|
| 2026.08.14 | ₩42,644 | ₩42,644 | ₩42,644 | ₩42,644 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,624 | ₩42,624 | ₩42,624 | ₩42,624 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,577 | ₩42,577 | ₩42,577 | ₩42,577 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,524 | ₩42,524 | ₩42,524 | ₩42,524 | 0.00% | 3.4천 |
|---|
| 2026.08.10 | ₩42,544 | ₩42,544 | ₩42,544 | ₩42,544 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,504 | ₩42,504 | ₩42,504 | ₩42,504 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,483 | ₩42,497 | ₩42,463 | ₩42,463 | -0.05% | 1.1천 |
|---|
| 2026.08.05 | ₩42,497 | ₩42,497 | ₩42,470 | ₩42,470 | -0.06% | 800 |
|---|
| 2026.08.04 | ₩42,451 | ₩42,451 | ₩42,451 | ₩42,451 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩42,303 | ₩42,303 | ₩42,303 | ₩42,303 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,895 | ₩42,074 | ₩41,895 | ₩42,074 | +0.43% | 200 |
|---|
| 2026.07.30 | ₩41,895 | ₩41,928 | ₩41,895 | ₩41,928 | +0.08% | 800 |
|---|
| 2026.07.29 | ₩41,681 | ₩41,694 | ₩41,601 | ₩41,601 | -0.19% | 2.6천 |
|---|
| 2026.07.28 | ₩41,841 | ₩41,948 | ₩41,841 | ₩41,915 | +0.18% | 400 |
|---|
| 2026.07.27 | ₩41,821 | ₩41,821 | ₩41,821 | ₩41,821 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,828 | ₩41,828 | ₩41,795 | ₩41,795 | -0.08% | 100 |
|---|
| 2026.07.23 | ₩41,788 | ₩41,788 | ₩41,734 | ₩41,734 | -0.13% | 1.6천 |
|---|
| 2026.07.22 | ₩41,995 | ₩41,995 | ₩41,995 | ₩41,995 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,982 | ₩41,982 | ₩41,982 | ₩41,982 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,848 | ₩41,848 | ₩41,848 | ₩41,848 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,848 | ₩41,848 | ₩41,848 | ₩41,848 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩41,975 | ₩41,975 | ₩41,975 | ₩41,975 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,049 | ₩42,049 | ₩42,049 | ₩42,049 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,995 | ₩41,995 | ₩41,995 | ₩41,995 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,911 | ₩41,911 | ₩41,911 | ₩41,911 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,029 | ₩42,029 | ₩42,029 | ₩42,029 | 0.00% | 1천 |
|---|
| 2026.07.09 | ₩41,935 | ₩41,935 | ₩41,935 | ₩41,935 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,819 | ₩41,819 | ₩41,819 | ₩41,819 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,841 | ₩41,841 | ₩41,841 | ₩41,841 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,895 | ₩41,906 | ₩41,895 | ₩41,906 | +0.03% | 300 |
|---|
| 2026.07.02 | ₩41,788 | ₩41,788 | ₩41,749 | ₩41,749 | -0.09% | 300 |
|---|
| 2026.07.01 | ₩41,748 | ₩41,753 | ₩41,748 | ₩41,753 | +0.01% | 100 |
|---|
| 2026.06.30 | ₩41,748 | ₩41,748 | ₩41,748 | ₩41,748 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,453 | ₩41,621 | ₩41,453 | ₩41,621 | +0.40% | 100 |
|---|
| 2026.06.26 | ₩41,400 | ₩41,400 | ₩41,239 | ₩41,239 | -0.39% | 3천 |
|---|
| 2026.06.25 | ₩41,453 | ₩41,453 | ₩41,360 | ₩41,393 | -0.15% | 8.9천 |
|---|
| 2026.06.24 | ₩41,480 | ₩41,480 | ₩41,380 | ₩41,380 | -0.24% | 100 |
|---|
| 2026.06.23 | ₩41,424 | ₩41,424 | ₩41,424 | ₩41,424 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩41,641 | ₩41,641 | ₩41,641 | ₩41,641 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩41,670 | ₩41,670 | ₩41,670 | ₩41,670 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩41,681 | ₩41,681 | ₩41,480 | ₩41,480 | -0.48% | 100 |
|---|
| 2026.06.16 | ₩41,694 | ₩41,697 | ₩41,681 | ₩41,697 | +0.01% | 2.5만 |
|---|
| 2026.06.15 | ₩41,722 | ₩41,722 | ₩41,722 | ₩41,722 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩41,439 | ₩41,439 | ₩41,439 | ₩41,439 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩41,106 | ₩41,293 | ₩41,106 | ₩41,226 | +0.29% | 2.5천 |
|---|
| 2026.06.10 | ₩41,067 | ₩41,067 | ₩41,067 | ₩41,067 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩41,132 | ₩41,270 | ₩41,132 | ₩41,270 | +0.33% | 100 |
|---|
| 2026.06.08 | ₩41,369 | ₩41,369 | ₩41,369 | ₩41,369 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩41,309 | ₩41,309 | ₩41,309 | ₩41,309 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩41,667 | ₩41,667 | ₩41,667 | ₩41,667 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,619 | ₩41,619 | ₩41,619 | ₩41,619 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩41,671 | ₩41,671 | ₩41,671 | ₩41,671 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩41,667 | ₩41,667 | ₩41,667 | ₩41,667 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩41,634 | ₩41,634 | ₩41,634 | ₩41,634 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,607 | ₩41,607 | ₩41,607 | ₩41,607 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩41,495 | ₩41,495 | ₩41,495 | ₩41,495 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩41,480 | ₩41,480 | ₩41,480 | ₩41,480 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,405 | ₩41,405 | ₩41,405 | ₩41,405 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,253 | ₩41,350 | ₩41,253 | ₩41,350 | +0.24% | 200 |
|---|
| 2026.05.20 | ₩41,213 | ₩41,285 | ₩41,213 | ₩41,285 | +0.18% | 200 |
|---|
| 2026.05.19 | ₩41,146 | ₩41,146 | ₩41,146 | ₩41,146 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,233 | ₩41,233 | ₩41,233 | ₩41,233 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩41,213 | ₩41,213 | ₩41,213 | ₩41,213 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩41,333 | ₩41,333 | ₩41,333 | ₩41,333 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩41,253 | ₩41,253 | ₩41,253 | ₩41,253 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩41,185 | ₩41,185 | ₩41,185 | ₩41,185 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩41,179 | ₩41,179 | ₩41,179 | ₩41,179 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,154 | ₩41,159 | ₩41,154 | ₩41,159 | +0.01% | 400 |
|---|
| 2026.05.07 | ₩41,051 | ₩41,051 | ₩41,051 | ₩41,051 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,086 | ₩41,086 | ₩41,086 | ₩41,086 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩40,905 | ₩40,905 | ₩40,905 | ₩40,905 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩40,751 | ₩40,751 | ₩40,751 | ₩40,751 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,878 | ₩40,905 | ₩40,850 | ₩40,850 | -0.07% | 1.4천 |
|---|
| 2026.04.30 | ₩40,624 | ₩40,798 | ₩40,624 | ₩40,798 | +0.43% | 400 |
|---|
| 2026.04.29 | ₩40,577 | ₩40,577 | ₩40,577 | ₩40,577 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩40,571 | ₩40,571 | ₩40,571 | ₩40,571 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩40,671 | ₩40,671 | ₩40,671 | ₩40,671 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩40,571 | ₩40,644 | ₩40,571 | ₩40,644 | +0.18% | 500 |
|---|
| 2026.04.23 | ₩40,488 | ₩40,488 | ₩40,488 | ₩40,488 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩40,537 | ₩40,544 | ₩40,537 | ₩40,544 | +0.02% | 200 |
|---|
| 2026.04.21 | ₩40,363 | ₩40,363 | ₩40,363 | ₩40,363 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩40,450 | ₩40,485 | ₩40,450 | ₩40,485 | +0.09% | 100 |
|---|
| 2026.04.17 | ₩40,537 | ₩40,537 | ₩40,537 | ₩40,537 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩40,290 | ₩40,290 | ₩40,290 | ₩40,290 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,143 | ₩40,256 | ₩40,143 | ₩40,256 | +0.28% | 200 |
|---|
| 2026.04.14 | ₩40,022 | ₩40,104 | ₩40,022 | ₩40,104 | +0.20% | 2천 |
|---|
| 2026.04.13 | ₩39,842 | ₩39,842 | ₩39,842 | ₩39,842 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩39,641 | ₩39,641 | ₩39,608 | ₩39,636 | -0.01% | 1.2만 |
|---|
| 2026.04.09 | ₩39,447 | ₩39,661 | ₩39,447 | ₩39,661 | +0.54% | 300 |
|---|
| 2026.04.08 | ₩39,521 | ₩39,521 | ₩39,521 | ₩39,521 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩38,845 | ₩38,968 | ₩38,845 | ₩38,968 | +0.32% | 100 |
|---|
| 2026.04.06 | ₩38,935 | ₩38,935 | ₩38,935 | ₩38,935 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩38,711 | ₩38,818 | ₩38,711 | ₩38,798 | +0.22% | 400 |
|---|
| 2026.04.01 | ₩38,771 | ₩38,885 | ₩38,751 | ₩38,751 | -0.05% | 2.5천 |
|---|
| 2026.03.31 | ₩38,323 | ₩38,666 | ₩38,323 | ₩38,666 | +0.89% | 1.1천 |
|---|
| 2026.03.30 | ₩38,216 | ₩38,216 | ₩38,055 | ₩38,055 | -0.42% | 300 |
|---|
| 2026.03.27 | ₩38,337 | ₩38,337 | ₩38,155 | ₩38,155 | -0.47% | 300 |
|---|
| 2026.03.26 | ₩38,500 | ₩38,500 | ₩38,500 | ₩38,500 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,853 | ₩38,853 | ₩38,853 | ₩38,853 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,751 | ₩38,751 | ₩38,711 | ₩38,742 | -0.02% | 300 |
|---|
| 2026.03.23 | ₩38,872 | ₩38,872 | ₩38,845 | ₩38,845 | -0.07% | 200 |
|---|
| 2026.03.20 | ₩38,563 | ₩38,563 | ₩38,563 | ₩38,563 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,832 | ₩38,905 | ₩38,832 | ₩38,905 | +0.19% | 300 |
|---|
| 2026.03.18 | ₩39,093 | ₩39,093 | ₩38,952 | ₩38,952 | -0.36% | 800 |
|---|
| 2026.03.17 | ₩39,237 | ₩39,237 | ₩39,237 | ₩39,237 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,166 | ₩39,166 | ₩39,166 | ₩39,166 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩39,006 | ₩39,006 | ₩38,943 | ₩38,943 | -0.16% | 200 |
|---|
| 2026.03.12 | ₩39,153 | ₩39,153 | ₩39,072 | ₩39,072 | -0.20% | 300 |
|---|
| 2026.03.11 | ₩39,387 | ₩39,387 | ₩39,300 | ₩39,347 | -0.10% | 2.6천 |
|---|
| 2026.03.10 | ₩39,474 | ₩39,527 | ₩39,404 | ₩39,404 | -0.18% | 300 |
|---|
| 2026.03.09 | ₩39,019 | ₩39,424 | ₩39,019 | ₩39,424 | +1.04% | 800 |
|---|
| 2026.03.06 | ₩39,313 | ₩39,327 | ₩39,262 | ₩39,262 | -0.13% | 400 |
|---|
| 2026.03.05 | ₩39,487 | ₩39,494 | ₩39,360 | ₩39,494 | +0.02% | 2.6천 |
|---|
| 2026.03.04 | ₩39,554 | ₩39,670 | ₩39,554 | ₩39,670 | +0.29% | 800 |
|---|
| 2026.03.03 | ₩39,260 | ₩39,488 | ₩39,260 | ₩39,488 | +0.58% | 1.5천 |
|---|
| 2026.03.02 | ₩39,648 | ₩39,692 | ₩39,648 | ₩39,692 | +0.11% | 7.1천 |
|---|
| 2026.02.27 | ₩39,621 | ₩39,678 | ₩39,594 | ₩39,678 | +0.15% | 2천 |
|---|
| 2026.02.26 | ₩39,661 | ₩39,795 | ₩39,661 | ₩39,765 | +0.26% | 1.5천 |
|---|
| 2026.02.25 | ₩39,828 | ₩39,842 | ₩39,828 | ₩39,842 | +0.03% | 1.3천 |
|---|
| 2026.02.24 | ₩39,715 | ₩39,715 | ₩39,715 | ₩39,715 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩39,537 | ₩39,537 | ₩39,537 | ₩39,537 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩39,674 | ₩39,728 | ₩39,661 | ₩39,674 | 0.00% | 3천 |
|---|
| 2026.02.19 | ₩39,608 | ₩39,608 | ₩39,594 | ₩39,594 | -0.03% | 300 |
|---|
| 2026.02.18 | ₩39,626 | ₩39,626 | ₩39,626 | ₩39,626 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩39,353 | ₩39,558 | ₩39,353 | ₩39,558 | +0.52% | 600 |
|---|
| 2026.02.13 | ₩39,541 | ₩39,541 | ₩39,490 | ₩39,490 | -0.13% | 500 |
|---|
| 2026.02.12 | ₩39,741 | ₩39,741 | ₩39,479 | ₩39,479 | -0.66% | 1.4천 |
|---|
| 2026.02.11 | ₩39,755 | ₩39,830 | ₩39,755 | ₩39,830 | +0.19% | 200 |
|---|
| 2026.02.10 | ₩39,875 | ₩39,902 | ₩39,839 | ₩39,839 | -0.09% | 3.8천 |
|---|
| 2026.02.09 | ₩39,768 | ₩39,876 | ₩39,768 | ₩39,876 | +0.27% | 300 |
|---|
| 2026.02.06 | ₩39,567 | ₩39,648 | ₩39,567 | ₩39,648 | +0.20% | 2.2천 |
|---|
| 2026.02.05 | ₩39,380 | ₩39,380 | ₩39,379 | ₩39,379 | -0.00% | 600 |
|---|
| 2026.02.04 | ₩39,621 | ₩39,640 | ₩39,621 | ₩39,640 | +0.05% | 400 |
|---|
| 2026.02.03 | ₩39,795 | ₩39,795 | ₩39,634 | ₩39,716 | -0.20% | 1.1천 |
|---|
| 2026.02.02 | ₩39,862 | ₩39,862 | ₩39,781 | ₩39,781 | -0.20% | 4.4천 |
|---|
| 2026.01.30 | ₩39,781 | ₩39,781 | ₩39,781 | ₩39,781 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩39,828 | ₩39,828 | ₩39,828 | ₩39,828 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩39,866 | ₩39,866 | ₩39,866 | ₩39,866 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩39,882 | ₩39,882 | ₩39,882 | ₩39,882 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,795 | ₩39,822 | ₩39,795 | ₩39,799 | +0.01% | 3.4천 |
|---|
| 2026.01.23 | ₩39,717 | ₩39,717 | ₩39,717 | ₩39,717 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩39,648 | ₩39,688 | ₩39,648 | ₩39,648 | 0.00% | 2.6천 |
|---|
| 2026.01.21 | ₩39,474 | ₩39,594 | ₩39,474 | ₩39,579 | +0.27% | 800 |
|---|
| 2026.01.20 | ₩39,501 | ₩39,501 | ₩39,327 | ₩39,344 | -0.40% | 3.4천 |
|---|
| 2026.01.16 | ₩39,789 | ₩39,789 | ₩39,789 | ₩39,789 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩39,759 | ₩39,759 | ₩39,759 | ₩39,759 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩39,608 | ₩39,688 | ₩39,594 | ₩39,688 | +0.20% | 200 |
|---|
| 2026.01.13 | ₩39,812 | ₩39,812 | ₩39,788 | ₩39,788 | -0.06% | 500 |
|---|
| 2026.01.12 | ₩39,816 | ₩39,816 | ₩39,816 | ₩39,816 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩39,808 | ₩39,808 | ₩39,808 | ₩39,808 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,672 | ₩39,672 | ₩39,672 | ₩39,672 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩39,715 | ₩39,715 | ₩39,682 | ₩39,682 | -0.08% | 2.3천 |
|---|
| 2026.01.06 | ₩39,717 | ₩39,728 | ₩39,717 | ₩39,728 | +0.03% | 600 |
|---|
| 2026.01.05 | ₩39,625 | ₩39,625 | ₩39,621 | ₩39,621 | -0.01% | 400 |
|---|
| 2026.01.02 | ₩39,514 | ₩39,514 | ₩39,474 | ₩39,494 | -0.05% | 200 |
|---|
| 2025.12.31 | ₩39,541 | ₩39,554 | ₩39,474 | ₩39,479 | -0.16% | 3.5천 |
|---|
| 2025.12.30 | ₩39,541 | ₩39,594 | ₩39,527 | ₩39,527 | -0.03% | 4천 |
|---|
| 2025.12.29 | ₩39,601 | ₩39,601 | ₩39,601 | ₩39,601 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,661 | ₩39,661 | ₩39,661 | ₩39,661 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩39,628 | ₩39,628 | ₩39,628 | ₩39,628 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,460 | ₩39,609 | ₩39,460 | ₩39,609 | +0.38% | 100 |
|---|
| 2025.12.22 | ₩39,447 | ₩39,480 | ₩39,447 | ₩39,480 | +0.08% | 700 |
|---|
| 2025.12.19 | ₩39,327 | ₩39,348 | ₩39,300 | ₩39,348 | +0.05% | 6.8천 |
|---|
| 2025.12.18 | ₩39,273 | ₩39,273 | ₩39,218 | ₩39,218 | -0.14% | 3.1천 |
|---|
| 2025.12.17 | ₩39,179 | ₩39,179 | ₩39,023 | ₩39,023 | -0.40% | 600 |
|---|
| 2025.12.16 | ₩39,260 | ₩39,260 | ₩39,182 | ₩39,213 | -0.12% | 3.5천 |
|---|
| 2025.12.15 | ₩39,299 | ₩39,299 | ₩39,299 | ₩39,299 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,380 | ₩39,384 | ₩39,333 | ₩39,333 | -0.12% | 500 |
|---|
| 2025.12.11 | ₩39,462 | ₩39,462 | ₩39,462 | ₩39,462 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,300 | ₩39,420 | ₩39,276 | ₩39,420 | +0.31% | 500 |
|---|
| 2025.12.09 | ₩39,293 | ₩39,293 | ₩39,293 | ₩39,293 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,309 | ₩39,309 | ₩39,264 | ₩39,264 | -0.12% | 500 |
|---|
| 2025.12.05 | ₩39,393 | ₩39,393 | ₩39,327 | ₩39,327 | -0.17% | 2.3천 |
|---|
| 2025.12.04 | ₩39,289 | ₩39,289 | ₩39,289 | ₩39,289 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,313 | ₩39,340 | ₩39,280 | ₩39,280 | -0.09% | 500 |
|---|
| 2025.12.02 | ₩39,260 | ₩39,264 | ₩39,193 | ₩39,193 | -0.17% | 3.5천 |
|---|
| 2025.12.01 | ₩39,181 | ₩39,181 | ₩39,181 | ₩39,181 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,261 | ₩39,261 | ₩39,261 | ₩39,261 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,171 | ₩39,171 | ₩39,171 | ₩39,171 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩38,872 | ₩39,072 | ₩38,872 | ₩39,072 | +0.52% | 2천 |
|---|
| 2025.11.24 | ₩38,751 | ₩38,836 | ₩38,725 | ₩38,836 | +0.22% | 6.7천 |
|---|
| 2025.11.21 | ₩38,377 | ₩38,618 | ₩38,343 | ₩38,540 | +0.43% | 1.3천 |
|---|
| 2025.11.20 | ₩38,885 | ₩38,885 | ₩38,353 | ₩38,353 | -1.37% | 600 |
|---|
| 2025.11.19 | ₩38,591 | ₩38,631 | ₩38,582 | ₩38,631 | +0.10% | 1.3천 |
|---|
| 2025.11.18 | ₩38,551 | ₩38,670 | ₩38,551 | ₩38,586 | +0.09% | 1.2천 |
|---|
| 2025.11.17 | ₩38,771 | ₩38,771 | ₩38,689 | ₩38,689 | -0.21% | 400 |
|---|
| 2025.11.14 | ₩38,912 | ₩38,979 | ₩38,880 | ₩38,880 | -0.08% | 5.7천 |
|---|
| 2025.11.13 | ₩39,046 | ₩39,046 | ₩38,818 | ₩38,899 | -0.38% | 4.1천 |
|---|
| 2025.11.12 | ₩39,126 | ₩39,153 | ₩39,119 | ₩39,153 | +0.07% | 2.4천 |
|---|
| 2025.11.11 | ₩39,139 | ₩39,206 | ₩39,139 | ₩39,139 | 0.00% | 17.3만 |
|---|
| 2025.11.10 | ₩39,091 | ₩39,250 | ₩39,091 | ₩39,178 | +0.22% | 1.2만 |
|---|
| 2025.11.07 | ₩38,644 | ₩38,879 | ₩38,631 | ₩38,879 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩38,909 | ₩38,925 | ₩38,849 | ₩38,849 | -0.15% | 1.2만 |
|---|
| 2025.11.05 | ₩39,115 | ₩39,115 | ₩39,006 | ₩39,006 | -0.28% | 8.1천 |
|---|
| 2025.11.04 | ₩38,965 | ₩38,965 | ₩38,965 | ₩38,965 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,139 | ₩39,179 | ₩39,126 | ₩39,126 | -0.03% | 7.8천 |
|---|
| 2025.10.31 | ₩39,135 | ₩39,135 | ₩39,135 | ₩39,135 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩39,179 | ₩39,260 | ₩39,166 | ₩39,166 | -0.03% | 3.7천 |
|---|
| 2025.10.29 | ₩39,340 | ₩39,340 | ₩39,193 | ₩39,217 | -0.31% | 2.8천 |
|---|
| 2025.10.28 | ₩39,277 | ₩39,340 | ₩39,277 | ₩39,301 | +0.06% | 2.4만 |
|---|
| 2025.10.27 | ₩39,246 | ₩39,249 | ₩39,246 | ₩39,249 | +0.01% | 100 |
|---|
| 2025.10.24 | ₩39,089 | ₩39,089 | ₩39,089 | ₩39,089 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,952 | ₩38,969 | ₩38,952 | ₩38,969 | +0.04% | 3.7천 |
|---|
| 2025.10.22 | ₩38,872 | ₩38,872 | ₩38,845 | ₩38,845 | -0.07% | 300 |
|---|
| 2025.10.21 | ₩38,965 | ₩38,979 | ₩38,935 | ₩38,935 | -0.08% | 1.2천 |
|---|
| 2025.10.20 | ₩38,849 | ₩38,965 | ₩38,849 | ₩38,935 | +0.22% | 1.1만 |
|---|
| 2025.10.17 | ₩38,644 | ₩38,733 | ₩38,604 | ₩38,733 | +0.23% | 800 |
|---|
| 2025.10.16 | ₩38,698 | ₩38,698 | ₩38,578 | ₩38,578 | -0.31% | 300 |
|---|
| 2025.10.15 | ₩38,805 | ₩38,805 | ₩38,591 | ₩38,686 | -0.31% | 6.7천 |
|---|
| 2025.10.14 | ₩38,722 | ₩38,722 | ₩38,656 | ₩38,656 | -0.17% | 700 |
|---|
| 2025.10.13 | ₩38,685 | ₩38,738 | ₩38,685 | ₩38,738 | +0.14% | 1.1만 |
|---|
| 2025.10.10 | ₩38,872 | ₩38,872 | ₩38,444 | ₩38,444 | -1.10% | 1.1천 |
|---|