시장 데이터를 불러오는 중
전체 종목
Pacer Swan SOS Conservative (January) ETF 과거 주가
Pacer Swan SOS Conservative (January) ETF · PSCX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Swan SOS Conservative (January) ETF · PSCX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,217 | ₩45,304 | ₩45,217 | ₩45,304 | +0.19% | 400 |
| 2026.10.08 | ₩45,110 | ₩45,153 | ₩45,110 | ₩45,153 | +0.10% | 500 |
| 2026.10.07 | ₩45,150 | ₩45,217 | ₩45,150 | ₩45,217 | +0.15% | 500 |
| 2026.10.06 | ₩45,204 | ₩45,271 | ₩45,204 | ₩45,271 | +0.15% | 2.2천 |
| 2026.10.05 | ₩45,184 | ₩45,184 | ₩45,184 | ₩45,184 | 0.00% | 100 |
| 2026.10.02 | ₩45,063 | ₩45,063 | ₩45,063 | ₩45,063 | 0.00% | 100 |
| 2026.10.01 | ₩44,942 | ₩44,942 | ₩44,942 | ₩44,942 | 0.00% | 100 |
| 2026.09.30 | ₩44,946 | ₩44,946 | ₩44,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,946 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,936 | ₩44,936 | ₩44,936 | ₩44,936 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩44,976 | ₩44,989 | ₩44,976 | ₩44,976 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩44,976 | ₩45,056 | ₩44,976 | ₩45,056 | +0.18% | 200 |
|---|
| 2026.09.24 | ₩44,949 | ₩44,949 | ₩44,949 | ₩44,949 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩45,056 | ₩45,056 | ₩44,956 | ₩44,956 | -0.22% | 100 |
|---|
| 2026.09.22 | ₩45,070 | ₩45,070 | ₩45,070 | ₩45,070 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩44,976 | ₩45,043 | ₩44,962 | ₩45,016 | +0.09% | 1.1천 |
|---|
| 2026.09.18 | ₩44,801 | ₩44,820 | ₩44,746 | ₩44,820 | +0.04% | 500 |
|---|
| 2026.09.17 | ₩44,775 | ₩44,815 | ₩44,775 | ₩44,781 | +0.01% | 700 |
|---|
| 2026.09.16 | ₩44,734 | ₩44,734 | ₩44,540 | ₩44,540 | -0.43% | 700 |
|---|
| 2026.09.15 | ₩44,721 | ₩44,721 | ₩44,620 | ₩44,620 | -0.22% | 100 |
|---|
| 2026.09.14 | ₩44,721 | ₩44,721 | ₩44,600 | ₩44,600 | -0.27% | 1.3천 |
|---|
| 2026.09.11 | ₩44,801 | ₩44,815 | ₩44,779 | ₩44,779 | -0.05% | 700 |
|---|
| 2026.09.10 | ₩44,567 | ₩44,567 | ₩44,567 | ₩44,567 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,708 | ₩44,721 | ₩44,640 | ₩44,681 | -0.06% | 2.3천 |
|---|
| 2026.09.08 | ₩44,748 | ₩44,780 | ₩44,748 | ₩44,780 | +0.07% | 200 |
|---|
| 2026.09.04 | ₩44,862 | ₩44,862 | ₩44,862 | ₩44,862 | 0.00% | 2천 |
|---|
| 2026.09.03 | ₩44,801 | ₩44,862 | ₩44,801 | ₩44,862 | +0.13% | 400 |
|---|
| 2026.09.02 | ₩44,681 | ₩44,775 | ₩44,681 | ₩44,728 | +0.11% | 700 |
|---|
| 2026.09.01 | ₩44,734 | ₩44,734 | ₩44,627 | ₩44,627 | -0.24% | 300 |
|---|
| 2026.08.31 | ₩44,761 | ₩44,775 | ₩44,740 | ₩44,761 | 0.00% | 4.4천 |
|---|
| 2026.08.28 | ₩44,788 | ₩44,788 | ₩44,748 | ₩44,748 | -0.09% | 1.2천 |
|---|
| 2026.08.27 | ₩44,708 | ₩44,779 | ₩44,708 | ₩44,779 | +0.16% | 800 |
|---|
| 2026.08.26 | ₩44,667 | ₩44,667 | ₩44,667 | ₩44,667 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,647 | ₩44,647 | ₩44,647 | ₩44,647 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,600 | ₩44,627 | ₩44,587 | ₩44,587 | -0.03% | 800 |
|---|
| 2026.08.21 | ₩44,654 | ₩44,667 | ₩44,560 | ₩44,614 | -0.09% | 1.2만 |
|---|
| 2026.08.20 | ₩44,561 | ₩44,561 | ₩44,553 | ₩44,553 | -0.02% | 100 |
|---|
| 2026.08.19 | ₩44,614 | ₩44,654 | ₩44,600 | ₩44,654 | +0.09% | 3.9천 |
|---|
| 2026.08.18 | ₩44,547 | ₩44,547 | ₩44,426 | ₩44,426 | -0.27% | 1.1만 |
|---|
| 2026.08.17 | ₩44,691 | ₩44,691 | ₩44,654 | ₩44,654 | -0.08% | 600 |
|---|
| 2026.08.14 | ₩44,701 | ₩44,701 | ₩44,701 | ₩44,701 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,701 | ₩44,701 | ₩44,701 | ₩44,701 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,627 | ₩44,627 | ₩44,627 | ₩44,627 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩44,607 | ₩44,627 | ₩44,587 | ₩44,587 | -0.05% | 1천 |
|---|
| 2026.08.10 | ₩44,587 | ₩44,594 | ₩44,587 | ₩44,594 | +0.02% | 300 |
|---|
| 2026.08.07 | ₩44,560 | ₩44,607 | ₩44,560 | ₩44,607 | +0.11% | 500 |
|---|
| 2026.08.06 | ₩44,513 | ₩44,513 | ₩44,513 | ₩44,513 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩44,539 | ₩44,539 | ₩44,539 | ₩44,539 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,479 | ₩44,560 | ₩44,479 | ₩44,533 | +0.12% | 300 |
|---|
| 2026.08.03 | ₩44,325 | ₩44,325 | ₩44,325 | ₩44,325 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩44,064 | ₩44,116 | ₩44,023 | ₩44,116 | +0.12% | 2.9천 |
|---|
| 2026.07.30 | ₩43,930 | ₩43,930 | ₩43,930 | ₩43,930 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩43,809 | ₩43,809 | ₩43,617 | ₩43,617 | -0.44% | 400 |
|---|
| 2026.07.28 | ₩43,889 | ₩43,916 | ₩43,883 | ₩43,916 | +0.06% | 900 |
|---|
| 2026.07.27 | ₩43,930 | ₩43,930 | ₩43,782 | ₩43,836 | -0.21% | 1.1천 |
|---|
| 2026.07.24 | ₩43,862 | ₩43,862 | ₩43,755 | ₩43,797 | -0.15% | 700 |
|---|
| 2026.07.23 | ₩43,795 | ₩43,795 | ₩43,715 | ₩43,761 | -0.08% | 2.6천 |
|---|
| 2026.07.22 | ₩44,023 | ₩44,023 | ₩44,023 | ₩44,023 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,997 | ₩43,997 | ₩43,997 | ₩43,997 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩43,943 | ₩43,970 | ₩43,842 | ₩43,862 | -0.18% | 500 |
|---|
| 2026.07.17 | ₩43,916 | ₩43,950 | ₩43,883 | ₩43,883 | -0.08% | 1.7천 |
|---|
| 2026.07.16 | ₩44,074 | ₩44,074 | ₩44,017 | ₩44,017 | -0.13% | 300 |
|---|
| 2026.07.15 | ₩44,050 | ₩44,097 | ₩44,050 | ₩44,097 | +0.11% | 200 |
|---|
| 2026.07.14 | ₩44,030 | ₩44,030 | ₩44,030 | ₩44,030 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,916 | ₩43,931 | ₩43,916 | ₩43,931 | +0.03% | 100 |
|---|
| 2026.07.10 | ₩44,057 | ₩44,057 | ₩44,057 | ₩44,057 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩43,976 | ₩43,976 | ₩43,976 | ₩43,976 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,829 | ₩43,829 | ₩43,829 | ₩43,829 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩43,868 | ₩43,868 | ₩43,868 | ₩43,868 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩43,889 | ₩43,950 | ₩43,889 | ₩43,950 | +0.14% | 1.2천 |
|---|
| 2026.07.02 | ₩43,836 | ₩43,836 | ₩43,773 | ₩43,773 | -0.14% | 300 |
|---|
| 2026.07.01 | ₩43,816 | ₩43,816 | ₩43,805 | ₩43,805 | -0.02% | 200 |
|---|
| 2026.06.30 | ₩43,822 | ₩43,822 | ₩43,795 | ₩43,795 | -0.06% | 300 |
|---|
| 2026.06.29 | ₩43,567 | ₩43,663 | ₩43,567 | ₩43,663 | +0.22% | 200 |
|---|
| 2026.06.26 | ₩43,447 | ₩43,447 | ₩43,339 | ₩43,339 | -0.25% | 1.7천 |
|---|
| 2026.06.25 | ₩43,473 | ₩43,473 | ₩43,420 | ₩43,472 | -0.00% | 900 |
|---|
| 2026.06.24 | ₩43,473 | ₩43,473 | ₩43,440 | ₩43,440 | -0.08% | 1.4천 |
|---|
| 2026.06.23 | ₩43,473 | ₩43,527 | ₩43,420 | ₩43,487 | +0.03% | 1만 |
|---|
| 2026.06.22 | ₩43,742 | ₩43,742 | ₩43,661 | ₩43,702 | -0.09% | 2.5천 |
|---|
| 2026.06.18 | ₩43,862 | ₩43,862 | ₩43,661 | ₩43,755 | -0.24% | 1.5천 |
|---|
| 2026.06.17 | ₩43,755 | ₩43,755 | ₩43,532 | ₩43,532 | -0.51% | 700 |
|---|
| 2026.06.16 | ₩43,849 | ₩43,849 | ₩43,794 | ₩43,794 | -0.13% | 200 |
|---|
| 2026.06.15 | ₩43,876 | ₩43,876 | ₩43,755 | ₩43,809 | -0.15% | 700 |
|---|
| 2026.06.12 | ₩43,433 | ₩43,519 | ₩43,393 | ₩43,519 | +0.20% | 1.8천 |
|---|
| 2026.06.11 | ₩43,219 | ₩43,347 | ₩43,192 | ₩43,299 | +0.19% | 2천 |
|---|
| 2026.06.10 | ₩43,148 | ₩43,148 | ₩43,148 | ₩43,148 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩43,286 | ₩43,339 | ₩43,286 | ₩43,339 | +0.12% | 2.1천 |
|---|
| 2026.06.08 | ₩43,487 | ₩43,502 | ₩43,473 | ₩43,480 | -0.02% | 2.4천 |
|---|
| 2026.06.05 | ₩43,514 | ₩43,514 | ₩43,412 | ₩43,412 | -0.23% | 1.3천 |
|---|
| 2026.06.04 | ₩43,728 | ₩43,816 | ₩43,728 | ₩43,816 | +0.20% | 800 |
|---|
| 2026.06.03 | ₩43,755 | ₩43,755 | ₩43,750 | ₩43,754 | -0.00% | 1.4천 |
|---|
| 2026.06.02 | ₩43,782 | ₩43,809 | ₩43,769 | ₩43,809 | +0.06% | 3.7천 |
|---|
| 2026.06.01 | ₩43,822 | ₩43,822 | ₩43,782 | ₩43,782 | -0.09% | 3.6천 |
|---|
| 2026.05.29 | ₩43,755 | ₩43,755 | ₩43,755 | ₩43,755 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩43,715 | ₩43,715 | ₩43,715 | ₩43,715 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩43,608 | ₩43,608 | ₩43,608 | ₩43,608 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,567 | ₩43,601 | ₩43,567 | ₩43,601 | +0.08% | 400 |
|---|
| 2026.05.22 | ₩43,460 | ₩43,520 | ₩43,460 | ₩43,520 | +0.14% | 3천 |
|---|
| 2026.05.21 | ₩43,339 | ₩43,447 | ₩43,339 | ₩43,447 | +0.25% | 500 |
|---|
| 2026.05.20 | ₩43,353 | ₩43,413 | ₩43,353 | ₩43,413 | +0.14% | 1.4천 |
|---|
| 2026.05.19 | ₩43,232 | ₩43,272 | ₩43,199 | ₩43,259 | +0.06% | 1천 |
|---|
| 2026.05.18 | ₩43,272 | ₩43,313 | ₩43,272 | ₩43,313 | +0.09% | 2천 |
|---|
| 2026.05.15 | ₩43,366 | ₩43,393 | ₩43,339 | ₩43,339 | -0.06% | 800 |
|---|
| 2026.05.14 | ₩43,406 | ₩43,487 | ₩43,393 | ₩43,487 | +0.19% | 300 |
|---|
| 2026.05.13 | ₩43,339 | ₩43,386 | ₩43,339 | ₩43,386 | +0.11% | 1.7천 |
|---|
| 2026.05.12 | ₩43,232 | ₩43,308 | ₩43,232 | ₩43,306 | +0.17% | 1.2천 |
|---|
| 2026.05.11 | ₩43,333 | ₩43,333 | ₩43,326 | ₩43,326 | -0.02% | 200 |
|---|
| 2026.05.08 | ₩43,326 | ₩43,326 | ₩43,259 | ₩43,306 | -0.05% | 600 |
|---|
| 2026.05.07 | ₩43,208 | ₩43,232 | ₩43,168 | ₩43,192 | -0.04% | 7.7천 |
|---|
| 2026.05.06 | ₩43,245 | ₩43,245 | ₩43,245 | ₩43,245 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩43,071 | ₩43,071 | ₩43,036 | ₩43,036 | -0.08% | 2.3천 |
|---|
| 2026.05.04 | ₩42,964 | ₩42,964 | ₩42,870 | ₩42,898 | -0.15% | 800 |
|---|
| 2026.05.01 | ₩42,950 | ₩42,989 | ₩42,950 | ₩42,989 | +0.09% | 1.2천 |
|---|
| 2026.04.30 | ₩42,695 | ₩42,924 | ₩42,695 | ₩42,924 | +0.53% | 800 |
|---|
| 2026.04.29 | ₩42,716 | ₩42,716 | ₩42,716 | ₩42,716 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩42,730 | ₩42,730 | ₩42,730 | ₩42,730 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩42,763 | ₩42,810 | ₩42,763 | ₩42,810 | +0.11% | 100 |
|---|
| 2026.04.24 | ₩42,682 | ₩42,783 | ₩42,682 | ₩42,783 | +0.24% | 4.2천 |
|---|
| 2026.04.23 | ₩42,682 | ₩42,682 | ₩42,602 | ₩42,643 | -0.09% | 9천 |
|---|
| 2026.04.22 | ₩42,642 | ₩42,709 | ₩42,642 | ₩42,709 | +0.16% | 4.9천 |
|---|
| 2026.04.21 | ₩42,642 | ₩42,642 | ₩42,521 | ₩42,521 | -0.28% | 200 |
|---|
| 2026.04.20 | ₩42,602 | ₩42,623 | ₩42,588 | ₩42,623 | +0.05% | 900 |
|---|
| 2026.04.17 | ₩42,675 | ₩42,675 | ₩42,675 | ₩42,675 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩42,454 | ₩42,454 | ₩42,407 | ₩42,408 | -0.11% | 1.1천 |
|---|
| 2026.04.15 | ₩42,380 | ₩42,380 | ₩42,380 | ₩42,380 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩42,253 | ₩42,253 | ₩42,253 | ₩42,253 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩41,676 | ₩42,003 | ₩41,676 | ₩42,003 | +0.79% | 1.1천 |
|---|
| 2026.04.10 | ₩41,824 | ₩41,857 | ₩41,803 | ₩41,803 | -0.05% | 600 |
|---|
| 2026.04.09 | ₩41,689 | ₩41,837 | ₩41,622 | ₩41,837 | +0.35% | 900 |
|---|
| 2026.04.08 | ₩41,864 | ₩41,864 | ₩41,672 | ₩41,672 | -0.46% | 6.5천 |
|---|
| 2026.04.07 | ₩41,133 | ₩41,133 | ₩41,133 | ₩41,133 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩41,113 | ₩41,126 | ₩41,113 | ₩41,126 | +0.03% | 600 |
|---|
| 2026.04.02 | ₩40,938 | ₩41,032 | ₩40,938 | ₩41,032 | +0.23% | 800 |
|---|
| 2026.04.01 | ₩41,059 | ₩41,099 | ₩40,952 | ₩40,952 | -0.26% | 4.6천 |
|---|
| 2026.03.31 | ₩40,603 | ₩40,844 | ₩40,603 | ₩40,844 | +0.59% | 7.4천 |
|---|
| 2026.03.30 | ₩40,375 | ₩40,375 | ₩40,270 | ₩40,270 | -0.26% | 300 |
|---|
| 2026.03.27 | ₩40,455 | ₩40,488 | ₩40,201 | ₩40,297 | -0.39% | 7.5천 |
|---|
| 2026.03.26 | ₩40,764 | ₩40,791 | ₩40,618 | ₩40,618 | -0.36% | 2.1만 |
|---|
| 2026.03.25 | ₩41,017 | ₩41,050 | ₩41,017 | ₩41,050 | +0.08% | 100 |
|---|
| 2026.03.24 | ₩40,911 | ₩40,952 | ₩40,878 | ₩40,878 | -0.08% | 400 |
|---|
| 2026.03.23 | ₩41,038 | ₩41,038 | ₩41,038 | ₩41,038 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩41,113 | ₩41,113 | ₩40,742 | ₩40,742 | -0.90% | 500 |
|---|
| 2026.03.19 | ₩41,086 | ₩41,086 | ₩41,086 | ₩41,086 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,300 | ₩41,300 | ₩41,085 | ₩41,085 | -0.52% | 2.5천 |
|---|
| 2026.03.17 | ₩41,398 | ₩41,398 | ₩41,390 | ₩41,390 | -0.02% | 400 |
|---|
| 2026.03.16 | ₩41,314 | ₩41,361 | ₩41,314 | ₩41,361 | +0.11% | 1.2천 |
|---|
| 2026.03.13 | ₩41,260 | ₩41,260 | ₩41,109 | ₩41,109 | -0.37% | 100 |
|---|
| 2026.03.12 | ₩41,239 | ₩41,239 | ₩41,239 | ₩41,239 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,522 | ₩41,522 | ₩41,522 | ₩41,522 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,609 | ₩41,649 | ₩41,531 | ₩41,531 | -0.19% | 3.6천 |
|---|
| 2026.03.09 | ₩41,193 | ₩41,589 | ₩41,193 | ₩41,589 | +0.96% | 800 |
|---|
| 2026.03.06 | ₩41,394 | ₩41,486 | ₩41,300 | ₩41,408 | +0.03% | 2.5천 |
|---|
| 2026.03.05 | ₩41,622 | ₩41,647 | ₩41,475 | ₩41,647 | +0.06% | 1.1천 |
|---|
| 2026.03.04 | ₩41,826 | ₩41,826 | ₩41,826 | ₩41,826 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩41,300 | ₩41,673 | ₩41,204 | ₩41,673 | +0.90% | 700 |
|---|
| 2026.03.02 | ₩41,689 | ₩41,833 | ₩41,676 | ₩41,833 | +0.34% | 4.7천 |
|---|
| 2026.02.27 | ₩41,716 | ₩41,904 | ₩41,703 | ₩41,816 | +0.24% | 9.8천 |
|---|
| 2026.02.26 | ₩41,837 | ₩41,904 | ₩41,824 | ₩41,904 | +0.16% | 300 |
|---|
| 2026.02.25 | ₩41,971 | ₩42,014 | ₩41,971 | ₩42,014 | +0.10% | 500 |
|---|
| 2026.02.24 | ₩41,844 | ₩41,911 | ₩41,844 | ₩41,850 | +0.02% | 600 |
|---|
| 2026.02.23 | ₩41,676 | ₩41,702 | ₩41,617 | ₩41,617 | -0.14% | 1.4천 |
|---|
| 2026.02.20 | ₩41,850 | ₩41,864 | ₩41,783 | ₩41,797 | -0.13% | 2.4천 |
|---|
| 2026.02.19 | ₩41,716 | ₩41,732 | ₩41,689 | ₩41,732 | +0.04% | 1천 |
|---|
| 2026.02.18 | ₩41,810 | ₩41,818 | ₩41,810 | ₩41,818 | +0.02% | 200 |
|---|
| 2026.02.17 | ₩41,488 | ₩41,714 | ₩41,475 | ₩41,714 | +0.54% | 500 |
|---|
| 2026.02.13 | ₩41,626 | ₩41,626 | ₩41,626 | ₩41,626 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩41,891 | ₩41,891 | ₩41,626 | ₩41,626 | -0.63% | 600 |
|---|
| 2026.02.11 | ₩41,877 | ₩41,954 | ₩41,864 | ₩41,954 | +0.18% | 600 |
|---|
| 2026.02.10 | ₩41,998 | ₩41,998 | ₩41,974 | ₩41,974 | -0.06% | 300 |
|---|
| 2026.02.09 | ₩42,092 | ₩42,092 | ₩41,958 | ₩42,025 | -0.16% | 1.3천 |
|---|
| 2026.02.06 | ₩41,850 | ₩41,850 | ₩41,837 | ₩41,837 | -0.03% | 1.3천 |
|---|
| 2026.02.05 | ₩41,555 | ₩41,555 | ₩41,488 | ₩41,500 | -0.13% | 900 |
|---|
| 2026.02.04 | ₩41,783 | ₩41,817 | ₩41,596 | ₩41,743 | -0.10% | 1.6천 |
|---|
| 2026.02.03 | ₩41,978 | ₩41,978 | ₩41,676 | ₩41,844 | -0.32% | 5천 |
|---|
| 2026.02.02 | ₩42,065 | ₩42,092 | ₩41,918 | ₩41,918 | -0.35% | 3.5천 |
|---|
| 2026.01.30 | ₩41,837 | ₩41,877 | ₩41,837 | ₩41,864 | +0.06% | 800 |
|---|
| 2026.01.29 | ₩45,606 | ₩45,606 | ₩41,810 | ₩41,964 | -7.99% | 1.6천 |
|---|
| 2026.01.28 | ₩41,971 | ₩42,065 | ₩41,958 | ₩41,958 | -0.03% | 1.3천 |
|---|
| 2026.01.27 | ₩42,001 | ₩42,050 | ₩42,001 | ₩42,018 | +0.04% | 600 |
|---|
| 2026.01.26 | ₩41,864 | ₩42,025 | ₩41,837 | ₩42,025 | +0.38% | 1.7천 |
|---|
| 2026.01.23 | ₩41,857 | ₩41,944 | ₩41,840 | ₩41,840 | -0.04% | 1.7천 |
|---|
| 2026.01.22 | ₩41,730 | ₩41,817 | ₩41,703 | ₩41,757 | +0.06% | 2.5천 |
|---|
| 2026.01.21 | ₩41,716 | ₩41,730 | ₩41,529 | ₩41,704 | -0.03% | 1.3만 |
|---|
| 2026.01.20 | ₩41,475 | ₩41,757 | ₩41,461 | ₩41,514 | +0.09% | 7.4천 |
|---|
| 2026.01.16 | ₩41,947 | ₩41,947 | ₩41,850 | ₩41,918 | -0.07% | 600 |
|---|
| 2026.01.15 | ₩42,052 | ₩42,065 | ₩41,918 | ₩41,918 | -0.32% | 4.4천 |
|---|
| 2026.01.14 | ₩41,824 | ₩41,852 | ₩41,824 | ₩41,852 | +0.07% | 300 |
|---|
| 2026.01.13 | ₩42,065 | ₩42,065 | ₩41,850 | ₩41,936 | -0.31% | 3.2천 |
|---|
| 2026.01.12 | ₩41,931 | ₩42,045 | ₩41,931 | ₩42,038 | +0.26% | 7.1천 |
|---|
| 2026.01.09 | ₩41,877 | ₩42,038 | ₩41,837 | ₩41,985 | +0.26% | 6.4천 |
|---|
| 2026.01.08 | ₩41,790 | ₩41,817 | ₩41,790 | ₩41,817 | +0.06% | 400 |
|---|
| 2026.01.07 | ₩41,918 | ₩41,931 | ₩41,757 | ₩41,826 | -0.22% | 1.4천 |
|---|
| 2026.01.06 | ₩41,842 | ₩41,861 | ₩41,757 | ₩41,861 | +0.04% | 1.4천 |
|---|
| 2026.01.05 | ₩41,837 | ₩41,850 | ₩41,689 | ₩41,743 | -0.22% | 4.3천 |
|---|
| 2026.01.02 | ₩41,730 | ₩41,883 | ₩41,487 | ₩41,613 | -0.28% | 41.5만 |
|---|
| 2025.12.31 | ₩41,689 | ₩41,727 | ₩41,629 | ₩41,629 | -0.14% | 1.4천 |
|---|
| 2025.12.30 | ₩41,448 | ₩41,689 | ₩41,428 | ₩41,542 | +0.23% | 5.1천 |
|---|
| 2025.12.29 | ₩41,676 | ₩41,683 | ₩41,609 | ₩41,616 | -0.14% | 2천 |
|---|
| 2025.12.26 | ₩41,602 | ₩41,602 | ₩41,602 | ₩41,602 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩41,589 | ₩41,589 | ₩41,589 | ₩41,589 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,529 | ₩41,609 | ₩41,475 | ₩41,575 | +0.11% | 2.6천 |
|---|
| 2025.12.22 | ₩41,529 | ₩41,562 | ₩41,461 | ₩41,562 | +0.08% | 7.2천 |
|---|
| 2025.12.19 | ₩41,596 | ₩41,602 | ₩41,522 | ₩41,522 | -0.18% | 500 |
|---|
| 2025.12.18 | ₩41,440 | ₩41,440 | ₩41,440 | ₩41,440 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩41,461 | ₩41,461 | ₩41,314 | ₩41,314 | -0.36% | 300 |
|---|
| 2025.12.16 | ₩41,425 | ₩41,425 | ₩41,425 | ₩41,425 | 0.00% | 1.2천 |
|---|
| 2025.12.15 | ₩41,421 | ₩41,421 | ₩41,421 | ₩41,421 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩41,414 | ₩41,414 | ₩41,414 | ₩41,414 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩41,441 | ₩41,441 | ₩41,441 | ₩41,441 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩41,354 | ₩41,420 | ₩41,354 | ₩41,420 | +0.16% | 1.9천 |
|---|
| 2025.12.09 | ₩41,428 | ₩41,435 | ₩41,338 | ₩41,338 | -0.22% | 4천 |
|---|
| 2025.12.08 | ₩41,334 | ₩41,334 | ₩41,334 | ₩41,334 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩41,260 | ₩41,287 | ₩41,247 | ₩41,247 | -0.03% | 1.8천 |
|---|
| 2025.12.04 | ₩41,260 | ₩41,300 | ₩41,207 | ₩41,300 | +0.10% | 500 |
|---|
| 2025.12.03 | ₩41,287 | ₩41,287 | ₩41,287 | ₩41,287 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩41,233 | ₩41,233 | ₩41,180 | ₩41,180 | -0.13% | 1.4천 |
|---|
| 2025.12.01 | ₩41,213 | ₩41,213 | ₩41,140 | ₩41,200 | -0.03% | 1.8천 |
|---|
| 2025.11.28 | ₩41,207 | ₩41,207 | ₩41,207 | ₩41,207 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩41,146 | ₩41,146 | ₩41,146 | ₩41,146 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩41,044 | ₩41,044 | ₩41,044 | ₩41,044 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩40,890 | ₩40,890 | ₩40,881 | ₩40,881 | -0.02% | 700 |
|---|
| 2025.11.21 | ₩40,540 | ₩40,540 | ₩40,540 | ₩40,540 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩40,329 | ₩40,329 | ₩40,329 | ₩40,329 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩40,614 | ₩40,614 | ₩40,614 | ₩40,614 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩40,590 | ₩40,590 | ₩40,549 | ₩40,549 | -0.10% | 700 |
|---|
| 2025.11.17 | ₩40,661 | ₩40,661 | ₩40,661 | ₩40,661 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,751 | ₩40,871 | ₩40,751 | ₩40,800 | +0.12% | 4.9천 |
|---|
| 2025.11.13 | ₩40,771 | ₩40,771 | ₩40,771 | ₩40,771 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩40,965 | ₩40,965 | ₩40,965 | ₩40,965 | 0.00% | 1.3천 |
|---|
| 2025.11.11 | ₩40,865 | ₩40,952 | ₩40,865 | ₩40,952 | +0.21% | 1.5천 |
|---|
| 2025.11.10 | ₩40,831 | ₩41,059 | ₩40,831 | ₩41,032 | +0.49% | 4.3천 |
|---|
| 2025.11.07 | ₩40,516 | ₩40,722 | ₩40,402 | ₩40,722 | +0.51% | 3.5천 |
|---|
| 2025.11.06 | ₩40,683 | ₩40,764 | ₩40,670 | ₩40,741 | +0.14% | 5.3천 |
|---|
| 2025.11.05 | ₩40,804 | ₩40,804 | ₩40,804 | ₩40,804 | 0.00% | 1.4천 |
|---|
| 2025.11.04 | ₩40,858 | ₩40,858 | ₩40,769 | ₩40,769 | -0.22% | 900 |
|---|
| 2025.11.03 | ₩40,891 | ₩40,891 | ₩40,858 | ₩40,858 | -0.08% | 1.6천 |
|---|
| 2025.10.31 | ₩40,952 | ₩40,965 | ₩40,797 | ₩40,797 | -0.38% | 1.5천 |
|---|
| 2025.10.30 | ₩40,835 | ₩40,835 | ₩40,835 | ₩40,835 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩40,902 | ₩40,902 | ₩40,902 | ₩40,902 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩40,929 | ₩40,929 | ₩40,929 | ₩40,929 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩40,979 | ₩40,979 | ₩40,979 | ₩40,979 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩40,871 | ₩40,885 | ₩40,811 | ₩40,811 | -0.15% | 1.3천 |
|---|
| 2025.10.23 | ₩40,630 | ₩40,710 | ₩40,630 | ₩40,710 | +0.20% | 700 |
|---|
| 2025.10.22 | ₩40,576 | ₩40,599 | ₩40,576 | ₩40,599 | +0.06% | 200 |
|---|
| 2025.10.21 | ₩40,687 | ₩40,687 | ₩40,687 | ₩40,687 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩40,710 | ₩40,710 | ₩40,662 | ₩40,662 | -0.12% | 300 |
|---|
| 2025.10.17 | ₩40,281 | ₩40,453 | ₩40,281 | ₩40,453 | +0.43% | 100 |
|---|
| 2025.10.16 | ₩40,402 | ₩40,402 | ₩40,274 | ₩40,274 | -0.32% | 2.9천 |
|---|
| 2025.10.15 | ₩40,469 | ₩40,469 | ₩40,429 | ₩40,429 | -0.10% | 500 |
|---|
| 2025.10.14 | ₩40,387 | ₩40,387 | ₩40,387 | ₩40,387 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩40,426 | ₩40,426 | ₩40,426 | ₩40,426 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩40,166 | ₩40,166 | ₩40,166 | ₩40,166 | 0.00% | 0 |
|---|