시장 데이터를 불러오는 중
전체 종목
Pacer Swan SOS Flex (January) ETF 과거 주가
Pacer Swan SOS Flex (January) ETF · PSFD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Swan SOS Flex (January) ETF · PSFD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,447 | ₩55,447 | ₩55,447 | ₩55,447 | 0.00% | 100 |
| 2026.10.08 | ₩55,225 | ₩55,279 | ₩55,225 | ₩55,263 | +0.07% | 500 |
| 2026.10.07 | ₩55,306 | ₩55,373 | ₩55,272 | ₩55,351 | +0.08% | 2.5천 |
| 2026.10.06 | ₩55,426 | ₩55,426 | ₩55,366 | ₩55,366 | -0.11% | 400 |
| 2026.10.05 | ₩55,279 | ₩55,279 | ₩55,252 | ₩55,252 | -0.05% | 400 |
| 2026.10.02 | ₩55,094 | ₩55,094 | ₩55,094 | ₩55,094 | 0.00% | 100 |
| 2026.10.01 | ₩54,890 | ₩54,890 | ₩54,890 | ₩54,890 | 0.00% | 100 |
| 2026.09.30 | ₩55,064 | ₩55,064 | ₩54,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,895 |
| -0.31% |
| 600 |
| 2026.09.29 | ₩54,903 | ₩54,903 | ₩54,890 | ₩54,890 | -0.02% | 200 |
|---|
| 2026.09.28 | ₩54,957 | ₩55,004 | ₩54,894 | ₩54,894 | -0.11% | 1.9천 |
|---|
| 2026.09.25 | ₩55,078 | ₩55,086 | ₩55,024 | ₩55,086 | +0.01% | 1.2천 |
|---|
| 2026.09.24 | ₩54,863 | ₩54,997 | ₩54,863 | ₩54,924 | +0.11% | 1.2천 |
|---|
| 2026.09.23 | ₩55,091 | ₩55,091 | ₩54,924 | ₩54,924 | -0.30% | 1.3천 |
|---|
| 2026.09.22 | ₩55,098 | ₩55,098 | ₩55,098 | ₩55,098 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩54,957 | ₩55,083 | ₩54,957 | ₩55,083 | +0.23% | 300 |
|---|
| 2026.09.18 | ₩54,635 | ₩54,709 | ₩54,635 | ₩54,709 | +0.13% | 600 |
|---|
| 2026.09.17 | ₩54,702 | ₩54,702 | ₩54,698 | ₩54,698 | -0.01% | 400 |
|---|
| 2026.09.16 | ₩54,488 | ₩54,488 | ₩54,317 | ₩54,317 | -0.31% | 100 |
|---|
| 2026.09.15 | ₩54,427 | ₩54,427 | ₩54,427 | ₩54,427 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩54,568 | ₩54,568 | ₩54,461 | ₩54,461 | -0.20% | 1.5천 |
|---|
| 2026.09.11 | ₩54,702 | ₩54,702 | ₩54,692 | ₩54,692 | -0.02% | 300 |
|---|
| 2026.09.10 | ₩54,434 | ₩54,434 | ₩54,419 | ₩54,419 | -0.03% | 200 |
|---|
| 2026.09.09 | ₩54,608 | ₩54,622 | ₩54,568 | ₩54,568 | -0.07% | 700 |
|---|
| 2026.09.08 | ₩54,674 | ₩54,674 | ₩54,674 | ₩54,674 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩54,870 | ₩54,870 | ₩54,803 | ₩54,803 | -0.12% | 800 |
|---|
| 2026.09.03 | ₩54,742 | ₩54,856 | ₩54,742 | ₩54,856 | +0.21% | 1.2천 |
|---|
| 2026.09.02 | ₩54,628 | ₩54,628 | ₩54,628 | ₩54,628 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩54,434 | ₩54,481 | ₩54,434 | ₩54,481 | +0.09% | 4.4천 |
|---|
| 2026.08.31 | ₩54,582 | ₩54,675 | ₩54,582 | ₩54,659 | +0.14% | 400 |
|---|
| 2026.08.28 | ₩54,682 | ₩54,682 | ₩54,682 | ₩54,682 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,702 | ₩54,702 | ₩54,702 | ₩54,702 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩54,548 | ₩54,548 | ₩54,548 | ₩54,548 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩54,541 | ₩54,548 | ₩54,531 | ₩54,531 | -0.02% | 2.2천 |
|---|
| 2026.08.24 | ₩54,421 | ₩54,472 | ₩54,421 | ₩54,461 | +0.07% | 300 |
|---|
| 2026.08.21 | ₩54,494 | ₩54,555 | ₩54,494 | ₩54,510 | +0.03% | 400 |
|---|
| 2026.08.20 | ₩54,398 | ₩54,398 | ₩54,398 | ₩54,398 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩54,528 | ₩54,555 | ₩54,488 | ₩54,555 | +0.05% | 3.7천 |
|---|
| 2026.08.18 | ₩54,421 | ₩54,447 | ₩54,300 | ₩54,300 | -0.22% | 9.9천 |
|---|
| 2026.08.17 | ₩54,575 | ₩54,575 | ₩54,555 | ₩54,561 | -0.02% | 1.4천 |
|---|
| 2026.08.14 | ₩54,642 | ₩54,655 | ₩54,642 | ₩54,655 | +0.02% | 300 |
|---|
| 2026.08.13 | ₩54,649 | ₩54,649 | ₩54,649 | ₩54,649 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩54,474 | ₩54,535 | ₩54,474 | ₩54,535 | +0.11% | 400 |
|---|
| 2026.08.11 | ₩54,468 | ₩54,468 | ₩54,421 | ₩54,461 | -0.01% | 1.1천 |
|---|
| 2026.08.10 | ₩54,568 | ₩54,568 | ₩54,494 | ₩54,494 | -0.14% | 800 |
|---|
| 2026.08.07 | ₩54,152 | ₩54,489 | ₩54,152 | ₩54,489 | +0.62% | 2.4천 |
|---|
| 2026.08.06 | ₩54,387 | ₩54,387 | ₩54,387 | ₩54,387 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩54,488 | ₩54,488 | ₩54,419 | ₩54,419 | -0.13% | 400 |
|---|
| 2026.08.04 | ₩54,380 | ₩54,401 | ₩54,380 | ₩54,401 | +0.04% | 300 |
|---|
| 2026.08.03 | ₩54,065 | ₩54,065 | ₩54,065 | ₩54,065 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩53,656 | ₩53,789 | ₩53,656 | ₩53,789 | +0.25% | 300 |
|---|
| 2026.07.30 | ₩53,525 | ₩53,525 | ₩53,525 | ₩53,525 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩53,523 | ₩53,523 | ₩53,070 | ₩53,070 | -0.85% | 400 |
|---|
| 2026.07.28 | ₩53,455 | ₩53,509 | ₩53,455 | ₩53,509 | +0.10% | 400 |
|---|
| 2026.07.27 | ₩53,361 | ₩53,401 | ₩53,312 | ₩53,395 | +0.06% | 1.4천 |
|---|
| 2026.07.24 | ₩53,375 | ₩53,375 | ₩53,342 | ₩53,342 | -0.06% | 1천 |
|---|
| 2026.07.23 | ₩53,361 | ₩53,361 | ₩53,274 | ₩53,287 | -0.14% | 500 |
|---|
| 2026.07.22 | ₩53,637 | ₩53,637 | ₩53,637 | ₩53,637 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩53,629 | ₩53,648 | ₩53,629 | ₩53,648 | +0.04% | 300 |
|---|
| 2026.07.20 | ₩53,549 | ₩53,609 | ₩53,435 | ₩53,435 | -0.21% | 1.5천 |
|---|
| 2026.07.17 | ₩53,472 | ₩53,472 | ₩53,472 | ₩53,472 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩53,750 | ₩53,750 | ₩53,750 | ₩53,750 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩53,778 | ₩53,778 | ₩53,778 | ₩53,778 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩53,737 | ₩53,737 | ₩53,690 | ₩53,690 | -0.09% | 1.7천 |
|---|
| 2026.07.13 | ₩53,585 | ₩53,585 | ₩53,585 | ₩53,585 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩53,629 | ₩53,750 | ₩53,629 | ₩53,743 | +0.21% | 300 |
|---|
| 2026.07.09 | ₩53,509 | ₩53,617 | ₩53,509 | ₩53,617 | +0.20% | 300 |
|---|
| 2026.07.08 | ₩53,281 | ₩53,471 | ₩53,281 | ₩53,471 | +0.36% | 200 |
|---|
| 2026.07.07 | ₩53,562 | ₩53,562 | ₩53,474 | ₩53,474 | -0.17% | 400 |
|---|
| 2026.07.06 | ₩53,576 | ₩53,643 | ₩53,562 | ₩53,576 | 0.00% | 1.9천 |
|---|
| 2026.07.02 | ₩53,522 | ₩53,522 | ₩53,349 | ₩53,349 | -0.32% | 4.8천 |
|---|
| 2026.07.01 | ₩53,482 | ₩53,482 | ₩53,401 | ₩53,401 | -0.15% | 700 |
|---|
| 2026.06.30 | ₩53,308 | ₩53,426 | ₩53,308 | ₩53,426 | +0.22% | 600 |
|---|
| 2026.06.29 | ₩52,986 | ₩53,218 | ₩52,986 | ₩53,218 | +0.44% | 300 |
|---|
| 2026.06.26 | ₩52,986 | ₩53,012 | ₩52,744 | ₩52,744 | -0.46% | 4.5천 |
|---|
| 2026.06.25 | ₩52,890 | ₩52,890 | ₩52,890 | ₩52,890 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩52,986 | ₩53,106 | ₩52,884 | ₩52,884 | -0.19% | 400 |
|---|
| 2026.06.23 | ₩53,066 | ₩53,066 | ₩52,940 | ₩52,940 | -0.24% | 3.3천 |
|---|
| 2026.06.22 | ₩53,240 | ₩53,334 | ₩53,240 | ₩53,274 | +0.06% | 900 |
|---|
| 2026.06.18 | ₩53,254 | ₩53,361 | ₩53,227 | ₩53,361 | +0.20% | 2.4천 |
|---|
| 2026.06.17 | ₩53,348 | ₩53,375 | ₩53,027 | ₩53,027 | -0.60% | 500 |
|---|
| 2026.06.16 | ₩53,455 | ₩53,455 | ₩53,407 | ₩53,407 | -0.09% | 300 |
|---|
| 2026.06.15 | ₩53,428 | ₩53,471 | ₩53,388 | ₩53,471 | +0.08% | 1.9천 |
|---|
| 2026.06.12 | ₩52,945 | ₩53,007 | ₩52,945 | ₩53,007 | +0.12% | 600 |
|---|
| 2026.06.11 | ₩52,416 | ₩52,919 | ₩52,416 | ₩52,677 | +0.50% | 1.8천 |
|---|
| 2026.06.10 | ₩52,811 | ₩52,811 | ₩52,421 | ₩52,421 | -0.74% | 900 |
|---|
| 2026.06.09 | ₩53,053 | ₩53,053 | ₩52,329 | ₩52,810 | -0.46% | 1.2천 |
|---|
| 2026.06.08 | ₩53,066 | ₩53,066 | ₩52,959 | ₩52,986 | -0.15% | 600 |
|---|
| 2026.06.05 | ₩53,240 | ₩53,240 | ₩52,849 | ₩52,849 | -0.74% | 400 |
|---|
| 2026.06.04 | ₩53,428 | ₩53,428 | ₩53,428 | ₩53,428 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩53,361 | ₩53,364 | ₩53,361 | ₩53,364 | +0.01% | 300 |
|---|
| 2026.06.02 | ₩53,455 | ₩53,475 | ₩53,455 | ₩53,468 | +0.03% | 600 |
|---|
| 2026.06.01 | ₩53,415 | ₩53,468 | ₩53,415 | ₩53,468 | +0.10% | 700 |
|---|
| 2026.05.29 | ₩53,375 | ₩53,442 | ₩53,375 | ₩53,442 | +0.13% | 3.6천 |
|---|
| 2026.05.28 | ₩53,281 | ₩53,328 | ₩53,281 | ₩53,328 | +0.09% | 500 |
|---|
| 2026.05.27 | ₩53,173 | ₩53,173 | ₩53,155 | ₩53,155 | -0.04% | 300 |
|---|
| 2026.05.26 | ₩53,173 | ₩53,173 | ₩53,160 | ₩53,160 | -0.03% | 700 |
|---|
| 2026.05.22 | ₩53,039 | ₩53,093 | ₩52,986 | ₩53,029 | -0.02% | 1.6천 |
|---|
| 2026.05.21 | ₩52,798 | ₩52,945 | ₩52,798 | ₩52,905 | +0.20% | 1.2천 |
|---|
| 2026.05.20 | ₩52,677 | ₩52,865 | ₩52,677 | ₩52,822 | +0.27% | 3.1천 |
|---|
| 2026.05.19 | ₩52,664 | ₩52,664 | ₩52,664 | ₩52,664 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩52,744 | ₩52,744 | ₩52,650 | ₩52,740 | -0.01% | 700 |
|---|
| 2026.05.15 | ₩52,811 | ₩52,811 | ₩52,704 | ₩52,704 | -0.20% | 900 |
|---|
| 2026.05.14 | ₩52,919 | ₩52,932 | ₩52,905 | ₩52,932 | +0.03% | 300 |
|---|
| 2026.05.13 | ₩52,771 | ₩52,825 | ₩52,717 | ₩52,785 | +0.03% | 7.5천 |
|---|
| 2026.05.12 | ₩52,570 | ₩52,677 | ₩52,483 | ₩52,654 | +0.16% | 2.2천 |
|---|
| 2026.05.11 | ₩52,751 | ₩52,771 | ₩52,704 | ₩52,717 | -0.06% | 1.8천 |
|---|
| 2026.05.08 | ₩52,543 | ₩52,731 | ₩52,543 | ₩52,664 | +0.23% | 8.2천 |
|---|
| 2026.05.07 | ₩52,583 | ₩52,583 | ₩52,476 | ₩52,487 | -0.18% | 700 |
|---|
| 2026.05.06 | ₩52,503 | ₩52,553 | ₩52,503 | ₩52,553 | +0.09% | 500 |
|---|
| 2026.05.05 | ₩52,255 | ₩52,315 | ₩52,245 | ₩52,245 | -0.02% | 3천 |
|---|
| 2026.05.04 | ₩52,141 | ₩52,141 | ₩52,046 | ₩52,046 | -0.18% | 1.4만 |
|---|
| 2026.05.01 | ₩52,249 | ₩52,249 | ₩52,249 | ₩52,249 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩52,074 | ₩52,074 | ₩52,074 | ₩52,074 | 0.00% | 700 |
|---|
| 2026.04.29 | ₩51,765 | ₩51,765 | ₩51,712 | ₩51,752 | -0.03% | 2.6천 |
|---|
| 2026.04.28 | ₩51,645 | ₩51,806 | ₩51,645 | ₩51,806 | +0.31% | 300 |
|---|
| 2026.04.27 | ₩51,859 | ₩51,899 | ₩51,859 | ₩51,899 | +0.08% | 2.1천 |
|---|
| 2026.04.24 | ₩51,832 | ₩51,866 | ₩51,832 | ₩51,866 | +0.06% | 200 |
|---|
| 2026.04.23 | ₩51,718 | ₩51,752 | ₩51,606 | ₩51,725 | +0.01% | 1.8천 |
|---|
| 2026.04.22 | ₩51,738 | ₩51,792 | ₩51,671 | ₩51,792 | +0.10% | 1.3천 |
|---|
| 2026.04.21 | ₩51,698 | ₩51,698 | ₩51,510 | ₩51,510 | -0.36% | 500 |
|---|
| 2026.04.20 | ₩51,611 | ₩51,657 | ₩51,611 | ₩51,641 | +0.06% | 900 |
|---|
| 2026.04.17 | ₩51,578 | ₩51,740 | ₩51,578 | ₩51,740 | +0.31% | 2.7천 |
|---|
| 2026.04.16 | ₩51,379 | ₩51,379 | ₩51,379 | ₩51,379 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩51,202 | ₩51,309 | ₩51,202 | ₩51,309 | +0.21% | 400 |
|---|
| 2026.04.14 | ₩51,089 | ₩51,089 | ₩51,089 | ₩51,089 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩50,290 | ₩50,778 | ₩50,290 | ₩50,778 | +0.97% | 2.4천 |
|---|
| 2026.04.10 | ₩50,446 | ₩50,446 | ₩50,446 | ₩50,446 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩50,250 | ₩50,505 | ₩50,236 | ₩50,505 | +0.51% | 1.6천 |
|---|
| 2026.04.08 | ₩50,210 | ₩50,270 | ₩50,210 | ₩50,227 | +0.03% | 3.1천 |
|---|
| 2026.04.07 | ₩49,190 | ₩49,382 | ₩49,030 | ₩49,382 | +0.39% | 5.8천 |
|---|
| 2026.04.06 | ₩49,311 | ₩49,422 | ₩49,311 | ₩49,422 | +0.23% | 5.4천 |
|---|
| 2026.04.02 | ₩48,708 | ₩49,294 | ₩48,708 | ₩49,294 | +1.20% | 1.2만 |
|---|
| 2026.04.01 | ₩49,123 | ₩49,325 | ₩49,110 | ₩49,150 | +0.05% | 1만 |
|---|
| 2026.03.31 | ₩48,372 | ₩48,953 | ₩48,372 | ₩48,953 | +1.20% | 2.2천 |
|---|
| 2026.03.30 | ₩48,359 | ₩48,359 | ₩47,974 | ₩47,974 | -0.80% | 2.1천 |
|---|
| 2026.03.27 | ₩48,359 | ₩48,359 | ₩48,131 | ₩48,131 | -0.47% | 1.5천 |
|---|
| 2026.03.26 | ₩48,692 | ₩48,692 | ₩48,692 | ₩48,692 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩49,217 | ₩49,311 | ₩49,217 | ₩49,253 | +0.07% | 1.1천 |
|---|
| 2026.03.24 | ₩49,056 | ₩49,083 | ₩49,047 | ₩49,047 | -0.02% | 800 |
|---|
| 2026.03.23 | ₩49,445 | ₩49,445 | ₩49,198 | ₩49,198 | -0.50% | 1.3천 |
|---|
| 2026.03.20 | ₩48,989 | ₩48,989 | ₩48,620 | ₩48,654 | -0.68% | 1.6천 |
|---|
| 2026.03.19 | ₩49,110 | ₩49,258 | ₩49,110 | ₩49,258 | +0.30% | 400 |
|---|
| 2026.03.18 | ₩49,312 | ₩49,312 | ₩49,312 | ₩49,312 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩49,815 | ₩49,815 | ₩49,815 | ₩49,815 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩49,834 | ₩49,834 | ₩49,713 | ₩49,713 | -0.24% | 300 |
|---|
| 2026.03.13 | ₩49,673 | ₩49,673 | ₩49,302 | ₩49,302 | -0.75% | 400 |
|---|
| 2026.03.12 | ₩49,646 | ₩49,646 | ₩49,504 | ₩49,504 | -0.29% | 400 |
|---|
| 2026.03.11 | ₩50,009 | ₩50,009 | ₩49,854 | ₩49,936 | -0.14% | 3.2천 |
|---|
| 2026.03.10 | ₩50,116 | ₩50,263 | ₩49,979 | ₩49,979 | -0.27% | 6.4천 |
|---|
| 2026.03.09 | ₩49,459 | ₩50,047 | ₩49,459 | ₩50,047 | +1.19% | 2.3천 |
|---|
| 2026.03.06 | ₩49,821 | ₩49,874 | ₩49,742 | ₩49,742 | -0.16% | 600 |
|---|
| 2026.03.05 | ₩50,283 | ₩50,283 | ₩50,009 | ₩50,223 | -0.12% | 500 |
|---|
| 2026.03.04 | ₩50,317 | ₩50,451 | ₩50,304 | ₩50,418 | +0.20% | 2.3천 |
|---|
| 2026.03.03 | ₩49,713 | ₩50,183 | ₩49,713 | ₩50,133 | +0.84% | 1.4천 |
|---|
| 2026.03.02 | ₩50,357 | ₩50,464 | ₩50,330 | ₩50,431 | +0.15% | 800 |
|---|
| 2026.02.27 | ₩50,357 | ₩50,403 | ₩50,330 | ₩50,403 | +0.09% | 6.2천 |
|---|
| 2026.02.26 | ₩50,411 | ₩50,556 | ₩50,411 | ₩50,556 | +0.29% | 900 |
|---|
| 2026.02.25 | ₩50,639 | ₩50,721 | ₩50,639 | ₩50,721 | +0.16% | 3.8천 |
|---|
| 2026.02.24 | ₩50,365 | ₩50,489 | ₩50,365 | ₩50,489 | +0.24% | 3.5만 |
|---|
| 2026.02.23 | ₩50,505 | ₩50,505 | ₩50,210 | ₩50,210 | -0.58% | 700 |
|---|
| 2026.02.20 | ₩50,438 | ₩50,545 | ₩50,438 | ₩50,478 | +0.08% | 1.3만 |
|---|
| 2026.02.19 | ₩50,304 | ₩50,304 | ₩50,263 | ₩50,289 | -0.03% | 1천 |
|---|
| 2026.02.18 | ₩50,397 | ₩50,455 | ₩50,397 | ₩50,455 | +0.11% | 200 |
|---|
| 2026.02.17 | ₩50,230 | ₩50,330 | ₩50,062 | ₩50,247 | +0.03% | 4.7천 |
|---|
| 2026.02.13 | ₩50,277 | ₩50,277 | ₩50,167 | ₩50,167 | -0.22% | 5.8천 |
|---|
| 2026.02.12 | ₩50,666 | ₩50,666 | ₩50,202 | ₩50,202 | -0.92% | 9.3천 |
|---|
| 2026.02.11 | ₩50,719 | ₩50,733 | ₩50,599 | ₩50,679 | -0.08% | 800 |
|---|
| 2026.02.10 | ₩50,773 | ₩50,867 | ₩50,695 | ₩50,695 | -0.15% | 2.3천 |
|---|
| 2026.02.09 | ₩50,790 | ₩50,790 | ₩50,789 | ₩50,789 | -0.00% | 400 |
|---|
| 2026.02.06 | ₩50,310 | ₩50,572 | ₩50,304 | ₩50,491 | +0.36% | 1.5만 |
|---|
| 2026.02.05 | ₩50,102 | ₩50,143 | ₩49,962 | ₩49,980 | -0.24% | 2.7만 |
|---|
| 2026.02.04 | ₩50,505 | ₩50,505 | ₩50,190 | ₩50,344 | -0.32% | 1.9만 |
|---|
| 2026.02.03 | ₩50,558 | ₩50,652 | ₩50,317 | ₩50,517 | -0.08% | 2.5만 |
|---|
| 2026.02.02 | ₩50,806 | ₩50,894 | ₩50,666 | ₩50,666 | -0.28% | 10.2만 |
|---|
| 2026.01.30 | ₩50,672 | ₩50,686 | ₩50,458 | ₩50,605 | -0.13% | 1.1만 |
|---|
| 2026.01.29 | ₩50,491 | ₩50,719 | ₩50,438 | ₩50,706 | +0.42% | 800 |
|---|
| 2026.01.28 | ₩50,759 | ₩50,971 | ₩50,719 | ₩50,971 | +0.42% | 4천 |
|---|
| 2026.01.27 | ₩50,746 | ₩50,827 | ₩50,746 | ₩50,753 | +0.01% | 1천 |
|---|
| 2026.01.26 | ₩50,733 | ₩50,786 | ₩50,674 | ₩50,694 | -0.08% | 4.8천 |
|---|
| 2026.01.23 | ₩50,518 | ₩50,603 | ₩50,518 | ₩50,518 | 0.00% | 8.9천 |
|---|
| 2026.01.22 | ₩50,532 | ₩50,574 | ₩50,384 | ₩50,451 | -0.16% | 3.1만 |
|---|
| 2026.01.21 | ₩50,263 | ₩50,329 | ₩50,062 | ₩50,329 | +0.13% | 6.3천 |
|---|
| 2026.01.20 | ₩50,304 | ₩50,304 | ₩49,932 | ₩49,932 | -0.74% | 3천 |
|---|
| 2026.01.16 | ₩50,719 | ₩50,719 | ₩50,572 | ₩50,633 | -0.17% | 1.1만 |
|---|
| 2026.01.15 | ₩50,686 | ₩50,692 | ₩50,633 | ₩50,633 | -0.10% | 3.8천 |
|---|
| 2026.01.14 | ₩50,411 | ₩50,525 | ₩50,411 | ₩50,506 | +0.19% | 1.8만 |
|---|
| 2026.01.13 | ₩50,652 | ₩50,692 | ₩50,599 | ₩50,650 | -0.01% | 1천 |
|---|
| 2026.01.12 | ₩50,686 | ₩50,786 | ₩50,679 | ₩50,776 | +0.18% | 1만 |
|---|
| 2026.01.09 | ₩50,625 | ₩50,726 | ₩50,625 | ₩50,726 | +0.20% | 5.3천 |
|---|
| 2026.01.08 | ₩50,505 | ₩50,511 | ₩50,451 | ₩50,511 | +0.01% | 1.1천 |
|---|
| 2026.01.07 | ₩50,578 | ₩50,599 | ₩50,511 | ₩50,511 | -0.13% | 1.1만 |
|---|
| 2026.01.06 | ₩50,495 | ₩50,585 | ₩50,495 | ₩50,562 | +0.13% | 3.3천 |
|---|
| 2026.01.05 | ₩50,491 | ₩50,518 | ₩50,371 | ₩50,444 | -0.09% | 2만 |
|---|
| 2026.01.02 | ₩50,357 | ₩50,357 | ₩50,081 | ₩50,177 | -0.36% | 3.4천 |
|---|
| 2025.12.31 | ₩50,236 | ₩50,250 | ₩50,089 | ₩50,116 | -0.24% | 4.6만 |
|---|
| 2025.12.30 | ₩50,129 | ₩50,171 | ₩50,129 | ₩50,171 | +0.08% | 2.2천 |
|---|
| 2025.12.29 | ₩50,163 | ₩50,196 | ₩50,163 | ₩50,163 | 0.00% | 1.1천 |
|---|
| 2025.12.26 | ₩50,076 | ₩50,149 | ₩50,076 | ₩50,149 | +0.15% | 500 |
|---|
| 2025.12.24 | ₩50,062 | ₩50,163 | ₩50,062 | ₩50,089 | +0.05% | 6.9천 |
|---|
| 2025.12.23 | ₩50,089 | ₩50,149 | ₩50,089 | ₩50,149 | +0.12% | 1.3천 |
|---|
| 2025.12.22 | ₩50,022 | ₩50,112 | ₩49,982 | ₩50,112 | +0.18% | 6.2천 |
|---|
| 2025.12.19 | ₩50,055 | ₩50,062 | ₩49,999 | ₩49,999 | -0.11% | 1.5천 |
|---|
| 2025.12.18 | ₩49,833 | ₩49,833 | ₩49,833 | ₩49,833 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩49,606 | ₩49,606 | ₩49,606 | ₩49,606 | 0.00% | 600 |
|---|
| 2025.12.16 | ₩49,805 | ₩49,872 | ₩49,805 | ₩49,872 | +0.13% | 300 |
|---|
| 2025.12.15 | ₩49,955 | ₩49,955 | ₩49,869 | ₩49,869 | -0.17% | 5.4천 |
|---|
| 2025.12.12 | ₩49,834 | ₩49,861 | ₩49,834 | ₩49,861 | +0.05% | 700 |
|---|
| 2025.12.11 | ₩49,995 | ₩50,002 | ₩49,927 | ₩49,927 | -0.14% | 900 |
|---|
| 2025.12.10 | ₩49,754 | ₩49,941 | ₩49,754 | ₩49,885 | +0.26% | 900 |
|---|
| 2025.12.09 | ₩49,768 | ₩49,768 | ₩49,768 | ₩49,768 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩49,794 | ₩49,794 | ₩49,736 | ₩49,760 | -0.07% | 600 |
|---|
| 2025.12.05 | ₩49,740 | ₩49,740 | ₩49,740 | ₩49,740 | 0.00% | 1천 |
|---|
| 2025.12.04 | ₩49,754 | ₩49,754 | ₩49,740 | ₩49,740 | -0.03% | 200 |
|---|
| 2025.12.03 | ₩49,673 | ₩49,707 | ₩49,630 | ₩49,707 | +0.07% | 700 |
|---|
| 2025.12.02 | ₩49,553 | ₩49,553 | ₩49,553 | ₩49,553 | 0.00% | 1천 |
|---|
| 2025.12.01 | ₩49,591 | ₩49,640 | ₩49,591 | ₩49,594 | +0.01% | 4천 |
|---|
| 2025.11.28 | ₩49,653 | ₩49,653 | ₩49,605 | ₩49,605 | -0.10% | 200 |
|---|
| 2025.11.26 | ₩49,579 | ₩49,579 | ₩49,531 | ₩49,531 | -0.10% | 600 |
|---|
| 2025.11.25 | ₩49,325 | ₩49,388 | ₩49,325 | ₩49,388 | +0.13% | 500 |
|---|
| 2025.11.24 | ₩49,123 | ₩49,170 | ₩49,123 | ₩49,170 | +0.10% | 400 |
|---|
| 2025.11.21 | ₩48,761 | ₩48,761 | ₩48,708 | ₩48,733 | -0.06% | 600 |
|---|
| 2025.11.20 | ₩49,311 | ₩49,325 | ₩48,476 | ₩48,476 | -1.69% | 2천 |
|---|
| 2025.11.19 | ₩48,839 | ₩48,839 | ₩48,839 | ₩48,839 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩48,815 | ₩48,869 | ₩48,757 | ₩48,757 | -0.12% | 1.4천 |
|---|
| 2025.11.17 | ₩49,016 | ₩49,016 | ₩48,902 | ₩48,902 | -0.23% | 200 |
|---|
| 2025.11.14 | ₩49,110 | ₩49,110 | ₩49,085 | ₩49,085 | -0.05% | 300 |
|---|
| 2025.11.13 | ₩49,072 | ₩49,072 | ₩49,072 | ₩49,072 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩49,365 | ₩49,365 | ₩49,298 | ₩49,298 | -0.14% | 1.4천 |
|---|
| 2025.11.11 | ₩49,392 | ₩49,405 | ₩49,298 | ₩49,298 | -0.19% | 2천 |
|---|
| 2025.11.10 | ₩49,123 | ₩49,392 | ₩49,123 | ₩49,295 | +0.35% | 2.1천 |
|---|
| 2025.11.07 | ₩48,667 | ₩48,895 | ₩48,614 | ₩48,882 | +0.44% | 3.2천 |
|---|
| 2025.11.06 | ₩49,036 | ₩49,036 | ₩48,976 | ₩49,021 | -0.03% | 1.1천 |
|---|
| 2025.11.05 | ₩49,110 | ₩49,110 | ₩49,110 | ₩49,110 | 0.00% | 1천 |
|---|
| 2025.11.04 | ₩49,103 | ₩49,146 | ₩49,036 | ₩49,036 | -0.14% | 1.8천 |
|---|
| 2025.11.03 | ₩49,177 | ₩49,177 | ₩49,177 | ₩49,177 | 0.00% | 1.1천 |
|---|
| 2025.10.31 | ₩49,284 | ₩49,284 | ₩49,169 | ₩49,169 | -0.23% | 600 |
|---|
| 2025.10.30 | ₩49,123 | ₩49,271 | ₩49,123 | ₩49,126 | +0.01% | 1천 |
|---|
| 2025.10.29 | ₩49,271 | ₩49,271 | ₩49,177 | ₩49,233 | -0.08% | 1.1천 |
|---|
| 2025.10.28 | ₩49,164 | ₩49,350 | ₩49,164 | ₩49,262 | +0.20% | 600 |
|---|
| 2025.10.27 | ₩49,217 | ₩49,274 | ₩49,217 | ₩49,274 | +0.11% | 2천 |
|---|
| 2025.10.24 | ₩49,150 | ₩49,177 | ₩49,107 | ₩49,107 | -0.09% | 1.3천 |
|---|
| 2025.10.23 | ₩49,028 | ₩49,030 | ₩48,936 | ₩48,976 | -0.11% | 1.5천 |
|---|
| 2025.10.22 | ₩48,847 | ₩48,847 | ₩48,847 | ₩48,847 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩48,869 | ₩48,962 | ₩48,842 | ₩48,953 | +0.17% | 2.4천 |
|---|
| 2025.10.20 | ₩48,842 | ₩48,894 | ₩48,842 | ₩48,894 | +0.11% | 100 |
|---|
| 2025.10.17 | ₩48,473 | ₩48,643 | ₩48,473 | ₩48,643 | +0.35% | 300 |
|---|
| 2025.10.16 | ₩48,438 | ₩48,438 | ₩48,438 | ₩48,438 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩48,721 | ₩48,721 | ₩48,413 | ₩48,633 | -0.18% | 1.8천 |
|---|
| 2025.10.14 | ₩48,520 | ₩48,721 | ₩48,500 | ₩48,548 | +0.06% | 1.3천 |
|---|
| 2025.10.13 | ₩48,600 | ₩48,694 | ₩48,600 | ₩48,629 | +0.06% | 600 |
|---|
| 2025.10.10 | ₩48,292 | ₩48,292 | ₩48,292 | ₩48,292 | 0.00% | 100 |
|---|