시장 데이터를 불러오는 중
전체 종목
Pacer Swan SOS Fund of Funds ETF 과거 주가
Pacer Swan SOS Fund of Funds ETF · PSFF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Swan SOS Fund of Funds ETF · PSFF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,430 | ₩47,591 | ₩47,430 | ₩47,578 | +0.31% | 5.2만 |
| 2026.10.08 | ₩47,457 | ₩47,484 | ₩47,310 | ₩47,404 | -0.11% | 20.8만 |
| 2026.10.07 | ₩47,471 | ₩47,551 | ₩47,343 | ₩47,498 | +0.06% | 9.6만 |
| 2026.10.06 | ₩47,511 | ₩47,645 | ₩47,511 | ₩47,591 | +0.17% | 8.1만 |
| 2026.10.05 | ₩47,283 | ₩47,471 | ₩47,276 | ₩47,417 | +0.28% | 6.7만 |
| 2026.10.02 | ₩47,202 | ₩47,390 | ₩47,202 | ₩47,320 | +0.25% | 4.7만 |
| 2026.10.01 | ₩47,189 | ₩47,228 | ₩47,044 | ₩47,189 | 0.00% | 11만 |
| 2026.09.30 | ₩47,135 | ₩47,216 | ₩47,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,082 |
| -0.11% |
| 29.3만 |
| 2026.09.29 | ₩47,135 | ₩47,176 | ₩46,961 | ₩47,176 | +0.09% | 11.4만 |
|---|
| 2026.09.28 | ₩47,189 | ₩47,189 | ₩47,001 | ₩47,109 | -0.17% | 9.6만 |
|---|
| 2026.09.25 | ₩47,202 | ₩47,270 | ₩47,129 | ₩47,256 | +0.11% | 4.9만 |
|---|
| 2026.09.24 | ₩47,095 | ₩47,162 | ₩46,988 | ₩47,122 | +0.06% | 9.6만 |
|---|
| 2026.09.23 | ₩47,337 | ₩47,337 | ₩47,075 | ₩47,135 | -0.42% | 5.5만 |
|---|
| 2026.09.22 | ₩47,350 | ₩47,350 | ₩47,189 | ₩47,256 | -0.20% | 10.5만 |
|---|
| 2026.09.21 | ₩47,135 | ₩47,283 | ₩47,109 | ₩47,257 | +0.26% | 8.9만 |
|---|
| 2026.09.18 | ₩46,747 | ₩47,028 | ₩46,747 | ₩47,015 | +0.57% | 18.7만 |
|---|
| 2026.09.17 | ₩46,988 | ₩46,988 | ₩46,907 | ₩46,988 | 0.00% | 6.9만 |
|---|
| 2026.09.16 | ₩46,867 | ₩46,906 | ₩46,612 | ₩46,740 | -0.27% | 4.2만 |
|---|
| 2026.09.15 | ₩46,907 | ₩46,907 | ₩46,708 | ₩46,720 | -0.40% | 5.4만 |
|---|
| 2026.09.14 | ₩46,827 | ₩46,975 | ₩46,776 | ₩46,840 | +0.03% | 5.5만 |
|---|
| 2026.09.11 | ₩46,968 | ₩47,015 | ₩46,948 | ₩47,001 | +0.07% | 6.6만 |
|---|
| 2026.09.10 | ₩46,773 | ₩46,840 | ₩46,706 | ₩46,740 | -0.07% | 5만 |
|---|
| 2026.09.09 | ₩46,921 | ₩46,934 | ₩46,834 | ₩46,867 | -0.11% | 7만 |
|---|
| 2026.09.08 | ₩46,941 | ₩47,042 | ₩46,883 | ₩46,907 | -0.07% | 11.4만 |
|---|
| 2026.09.04 | ₩47,082 | ₩47,082 | ₩46,981 | ₩47,055 | -0.06% | 5.2만 |
|---|
| 2026.09.03 | ₩46,988 | ₩47,122 | ₩46,958 | ₩47,109 | +0.26% | 4.4만 |
|---|
| 2026.09.02 | ₩46,840 | ₩46,921 | ₩46,760 | ₩46,887 | +0.10% | 7.2만 |
|---|
| 2026.09.01 | ₩46,827 | ₩46,854 | ₩46,741 | ₩46,773 | -0.11% | 9.3만 |
|---|
| 2026.08.31 | ₩46,921 | ₩46,921 | ₩46,800 | ₩46,907 | -0.03% | 16만 |
|---|
| 2026.08.28 | ₩46,840 | ₩47,015 | ₩46,840 | ₩46,921 | +0.17% | 4.2만 |
|---|
| 2026.08.27 | ₩46,907 | ₩46,988 | ₩46,874 | ₩46,960 | +0.11% | 6.2만 |
|---|
| 2026.08.26 | ₩46,733 | ₩46,840 | ₩46,680 | ₩46,816 | +0.18% | 2.5만 |
|---|
| 2026.08.25 | ₩46,840 | ₩46,854 | ₩46,773 | ₩46,846 | +0.01% | 1.9만 |
|---|
| 2026.08.24 | ₩46,726 | ₩46,787 | ₩46,693 | ₩46,771 | +0.09% | 4만 |
|---|
| 2026.08.21 | ₩46,840 | ₩46,840 | ₩46,760 | ₩46,827 | -0.03% | 2.8만 |
|---|
| 2026.08.20 | ₩46,713 | ₩46,800 | ₩46,653 | ₩46,666 | -0.10% | 4.7만 |
|---|
| 2026.08.19 | ₩46,867 | ₩46,881 | ₩46,779 | ₩46,823 | -0.09% | 7.4만 |
|---|
| 2026.08.18 | ₩46,948 | ₩46,948 | ₩46,706 | ₩46,787 | -0.34% | 6.3만 |
|---|
| 2026.08.17 | ₩46,961 | ₩46,961 | ₩46,787 | ₩46,894 | -0.14% | 5만 |
|---|
| 2026.08.14 | ₩46,988 | ₩46,988 | ₩46,854 | ₩46,905 | -0.18% | 3.3만 |
|---|
| 2026.08.13 | ₩47,055 | ₩47,055 | ₩46,854 | ₩46,948 | -0.23% | 3.2만 |
|---|
| 2026.08.12 | ₩47,001 | ₩47,001 | ₩46,773 | ₩46,807 | -0.41% | 2.2만 |
|---|
| 2026.08.11 | ₩46,988 | ₩46,988 | ₩46,713 | ₩46,732 | -0.55% | 8만 |
|---|
| 2026.08.10 | ₩46,626 | ₩46,827 | ₩46,626 | ₩46,800 | +0.37% | 2.6만 |
|---|
| 2026.08.07 | ₩46,827 | ₩46,827 | ₩46,736 | ₩46,787 | -0.09% | 3.5만 |
|---|
| 2026.08.06 | ₩46,867 | ₩46,867 | ₩46,653 | ₩46,693 | -0.37% | 3.8만 |
|---|
| 2026.08.05 | ₩46,706 | ₩46,800 | ₩46,693 | ₩46,722 | +0.03% | 5.2만 |
|---|
| 2026.08.04 | ₩46,478 | ₩46,773 | ₩46,478 | ₩46,760 | +0.61% | 10.1만 |
|---|
| 2026.08.03 | ₩46,237 | ₩46,532 | ₩46,237 | ₩46,505 | +0.58% | 4.1만 |
|---|
| 2026.07.31 | ₩46,022 | ₩46,304 | ₩45,996 | ₩46,293 | +0.59% | 3.2만 |
|---|
| 2026.07.30 | ₩45,969 | ₩46,116 | ₩45,895 | ₩46,116 | +0.32% | 2.8만 |
|---|
| 2026.07.29 | ₩45,969 | ₩46,049 | ₩45,730 | ₩45,730 | -0.52% | 2.9만 |
|---|
| 2026.07.28 | ₩45,888 | ₩46,063 | ₩45,875 | ₩46,013 | +0.27% | 5.8만 |
|---|
| 2026.07.27 | ₩46,116 | ₩46,177 | ₩45,902 | ₩45,969 | -0.32% | 4.2만 |
|---|
| 2026.07.24 | ₩45,862 | ₩46,036 | ₩45,862 | ₩45,875 | +0.03% | 4.2만 |
|---|
| 2026.07.23 | ₩45,794 | ₩45,888 | ₩45,727 | ₩45,835 | +0.09% | 5.9만 |
|---|
| 2026.07.22 | ₩46,056 | ₩46,143 | ₩46,056 | ₩46,089 | +0.07% | 2.6만 |
|---|
| 2026.07.21 | ₩46,022 | ₩46,183 | ₩46,022 | ₩46,183 | +0.35% | 4만 |
|---|
| 2026.07.20 | ₩46,076 | ₩46,170 | ₩45,989 | ₩46,016 | -0.13% | 3.6만 |
|---|
| 2026.07.17 | ₩45,862 | ₩46,009 | ₩45,862 | ₩45,922 | +0.13% | 9.2만 |
|---|
| 2026.07.16 | ₩46,076 | ₩46,224 | ₩46,036 | ₩46,142 | +0.14% | 4.3만 |
|---|
| 2026.07.15 | ₩46,250 | ₩46,264 | ₩46,143 | ₩46,245 | -0.01% | 4만 |
|---|
| 2026.07.14 | ₩46,063 | ₩46,170 | ₩46,063 | ₩46,157 | +0.20% | 3.8만 |
|---|
| 2026.07.13 | ₩46,157 | ₩46,170 | ₩46,022 | ₩46,056 | -0.22% | 3.4만 |
|---|
| 2026.07.10 | ₩46,063 | ₩46,224 | ₩46,063 | ₩46,193 | +0.28% | 4.8만 |
|---|
| 2026.07.09 | ₩46,049 | ₩46,143 | ₩46,002 | ₩46,128 | +0.17% | 4.9만 |
|---|
| 2026.07.08 | ₩45,882 | ₩45,922 | ₩45,768 | ₩45,915 | +0.07% | 16.6만 |
|---|
| 2026.07.07 | ₩46,063 | ₩46,103 | ₩45,929 | ₩46,005 | -0.13% | 8.6만 |
|---|
| 2026.07.06 | ₩45,942 | ₩46,139 | ₩45,942 | ₩46,076 | +0.29% | 2.9만 |
|---|
| 2026.07.02 | ₩45,955 | ₩46,063 | ₩45,815 | ₩45,929 | -0.06% | 3.2만 |
|---|
| 2026.07.01 | ₩45,982 | ₩45,996 | ₩45,781 | ₩45,918 | -0.14% | 7.8만 |
|---|
| 2026.06.30 | ₩45,888 | ₩46,022 | ₩45,848 | ₩46,009 | +0.26% | 4.1만 |
|---|
| 2026.06.29 | ₩45,794 | ₩45,915 | ₩45,781 | ₩45,915 | +0.26% | 3.6만 |
|---|
| 2026.06.26 | ₩45,634 | ₩45,754 | ₩45,566 | ₩45,580 | -0.12% | 3.9만 |
|---|
| 2026.06.25 | ₩45,835 | ₩45,902 | ₩45,674 | ₩45,714 | -0.26% | 3.5만 |
|---|
| 2026.06.24 | ₩45,768 | ₩45,801 | ₩45,634 | ₩45,660 | -0.23% | 5.4만 |
|---|
| 2026.06.23 | ₩45,727 | ₩45,727 | ₩45,580 | ₩45,620 | -0.23% | 4.6만 |
|---|
| 2026.06.22 | ₩45,982 | ₩45,982 | ₩45,808 | ₩45,848 | -0.29% | 7.5만 |
|---|
| 2026.06.18 | ₩45,868 | ₩45,942 | ₩45,862 | ₩45,942 | +0.16% | 4.5만 |
|---|
| 2026.06.17 | ₩45,929 | ₩45,929 | ₩45,655 | ₩45,741 | -0.41% | 3.5만 |
|---|
| 2026.06.16 | ₩45,982 | ₩45,982 | ₩45,848 | ₩45,848 | -0.29% | 23.4만 |
|---|
| 2026.06.15 | ₩45,942 | ₩46,009 | ₩45,942 | ₩45,982 | +0.09% | 4.4만 |
|---|
| 2026.06.12 | ₩45,701 | ₩45,741 | ₩45,593 | ₩45,741 | +0.09% | 2.4만 |
|---|
| 2026.06.11 | ₩45,446 | ₩45,687 | ₩45,352 | ₩45,620 | +0.38% | 5.5만 |
|---|
| 2026.06.10 | ₩45,392 | ₩45,513 | ₩45,271 | ₩45,271 | -0.27% | 6만 |
|---|
| 2026.06.09 | ₩45,794 | ₩45,794 | ₩45,298 | ₩45,580 | -0.47% | 24만 |
|---|
| 2026.06.08 | ₩45,727 | ₩45,754 | ₩45,636 | ₩45,660 | -0.15% | 3.1만 |
|---|
| 2026.06.05 | ₩45,714 | ₩45,835 | ₩45,513 | ₩45,566 | -0.32% | 4.1만 |
|---|
| 2026.06.04 | ₩45,848 | ₩45,915 | ₩45,794 | ₩45,902 | +0.12% | 4.5만 |
|---|
| 2026.06.03 | ₩45,915 | ₩45,915 | ₩45,794 | ₩45,835 | -0.18% | 5.2만 |
|---|
| 2026.06.02 | ₩45,875 | ₩45,915 | ₩45,849 | ₩45,915 | +0.09% | 4.1만 |
|---|
| 2026.06.01 | ₩45,754 | ₩45,929 | ₩45,754 | ₩45,915 | +0.35% | 6.2만 |
|---|
| 2026.05.29 | ₩45,855 | ₩45,888 | ₩45,821 | ₩45,875 | +0.04% | 4.5만 |
|---|
| 2026.05.28 | ₩45,754 | ₩45,835 | ₩45,714 | ₩45,821 | +0.15% | 7.1만 |
|---|
| 2026.05.27 | ₩45,647 | ₩45,754 | ₩45,647 | ₩45,754 | +0.24% | 3.9만 |
|---|
| 2026.05.26 | ₩45,721 | ₩45,781 | ₩45,707 | ₩45,727 | +0.01% | 5.4만 |
|---|
| 2026.05.22 | ₩45,674 | ₩45,687 | ₩45,620 | ₩45,638 | -0.08% | 2.6만 |
|---|
| 2026.05.21 | ₩45,540 | ₩45,587 | ₩45,406 | ₩45,566 | +0.06% | 4.2만 |
|---|
| 2026.05.20 | ₩45,526 | ₩45,566 | ₩45,419 | ₩45,566 | +0.09% | 3.6만 |
|---|
| 2026.05.19 | ₩45,432 | ₩45,432 | ₩45,336 | ₩45,392 | -0.09% | 4.2만 |
|---|
| 2026.05.18 | ₩45,365 | ₩45,466 | ₩45,352 | ₩45,447 | +0.18% | 4.8만 |
|---|
| 2026.05.15 | ₩45,298 | ₩45,446 | ₩45,298 | ₩45,365 | +0.15% | 6.5만 |
|---|
| 2026.05.14 | ₩45,566 | ₩45,607 | ₩45,513 | ₩45,607 | +0.09% | 5만 |
|---|
| 2026.05.13 | ₩45,473 | ₩45,526 | ₩45,328 | ₩45,524 | +0.11% | 3.3만 |
|---|
| 2026.05.12 | ₩45,325 | ₩45,419 | ₩45,285 | ₩45,419 | +0.21% | 9.6만 |
|---|
| 2026.05.11 | ₩45,459 | ₩45,473 | ₩45,387 | ₩45,432 | -0.06% | 6.1만 |
|---|
| 2026.05.08 | ₩45,312 | ₩45,446 | ₩45,312 | ₩45,406 | +0.21% | 9.6만 |
|---|
| 2026.05.07 | ₩45,271 | ₩45,406 | ₩45,271 | ₩45,285 | +0.03% | 4.9만 |
|---|
| 2026.05.06 | ₩45,218 | ₩45,379 | ₩45,218 | ₩45,372 | +0.34% | 4.6만 |
|---|
| 2026.05.05 | ₩45,097 | ₩45,204 | ₩45,097 | ₩45,204 | +0.24% | 14.6만 |
|---|
| 2026.05.04 | ₩45,151 | ₩45,151 | ₩44,947 | ₩45,003 | -0.33% | 3.1만 |
|---|
| 2026.05.01 | ₩44,990 | ₩45,225 | ₩44,990 | ₩45,084 | +0.21% | 11.5만 |
|---|
| 2026.04.30 | ₩45,003 | ₩45,124 | ₩44,869 | ₩45,082 | +0.18% | 5.1만 |
|---|
| 2026.04.29 | ₩44,816 | ₩44,896 | ₩44,789 | ₩44,896 | +0.18% | 6.8만 |
|---|
| 2026.04.28 | ₩44,749 | ₩44,829 | ₩44,735 | ₩44,789 | +0.09% | 3.6만 |
|---|
| 2026.04.27 | ₩44,923 | ₩44,963 | ₩44,869 | ₩44,936 | +0.03% | 3.4만 |
|---|
| 2026.04.24 | ₩44,869 | ₩44,936 | ₩44,816 | ₩44,936 | +0.15% | 3.7만 |
|---|
| 2026.04.23 | ₩44,695 | ₩44,856 | ₩44,681 | ₩44,749 | +0.12% | 4.8만 |
|---|
| 2026.04.22 | ₩44,829 | ₩44,869 | ₩44,816 | ₩44,869 | +0.09% | 5.4만 |
|---|
| 2026.04.21 | ₩44,668 | ₩44,856 | ₩44,655 | ₩44,655 | -0.03% | 2.6만 |
|---|
| 2026.04.20 | ₩44,816 | ₩44,816 | ₩44,681 | ₩44,762 | -0.12% | 5만 |
|---|
| 2026.04.17 | ₩44,775 | ₩44,883 | ₩44,749 | ₩44,829 | +0.12% | 2.9만 |
|---|
| 2026.04.16 | ₩44,467 | ₩44,628 | ₩44,467 | ₩44,574 | +0.24% | 2.2만 |
|---|
| 2026.04.15 | ₩44,507 | ₩44,574 | ₩44,440 | ₩44,574 | +0.15% | 7.1만 |
|---|
| 2026.04.14 | ₩44,252 | ₩44,467 | ₩44,252 | ₩44,467 | +0.48% | 6만 |
|---|
| 2026.04.13 | ₩43,810 | ₩44,185 | ₩43,810 | ₩44,132 | +0.73% | 6.8만 |
|---|
| 2026.04.10 | ₩44,047 | ₩44,054 | ₩43,931 | ₩43,957 | -0.20% | 5.1만 |
|---|
| 2026.04.09 | ₩43,823 | ₩43,984 | ₩43,743 | ₩43,971 | +0.34% | 3.4만 |
|---|
| 2026.04.08 | ₩44,011 | ₩44,091 | ₩43,770 | ₩43,877 | -0.30% | 12.7만 |
|---|
| 2026.04.07 | ₩43,072 | ₩43,180 | ₩42,898 | ₩43,139 | +0.16% | 5.1만 |
|---|
| 2026.04.06 | ₩43,005 | ₩43,247 | ₩43,005 | ₩43,233 | +0.53% | 5.1만 |
|---|
| 2026.04.02 | ₩42,750 | ₩43,072 | ₩42,576 | ₩43,005 | +0.60% | 10.2만 |
|---|
| 2026.04.01 | ₩43,113 | ₩43,273 | ₩43,072 | ₩43,126 | +0.03% | 6.1만 |
|---|
| 2026.03.31 | ₩42,469 | ₩42,992 | ₩42,469 | ₩42,970 | +1.18% | 2.4만 |
|---|
| 2026.03.30 | ₩42,482 | ₩42,522 | ₩42,187 | ₩42,308 | -0.41% | 7.1만 |
|---|
| 2026.03.27 | ₩42,402 | ₩42,568 | ₩42,160 | ₩42,241 | -0.38% | 3.2만 |
|---|
| 2026.03.26 | ₩42,885 | ₩43,005 | ₩42,576 | ₩42,576 | -0.72% | 13.8만 |
|---|
| 2026.03.25 | ₩43,019 | ₩43,072 | ₩42,938 | ₩42,938 | -0.19% | 1.5만 |
|---|
| 2026.03.24 | ₩42,710 | ₩43,153 | ₩42,697 | ₩42,804 | +0.22% | 3.6만 |
|---|
| 2026.03.23 | ₩42,858 | ₩43,180 | ₩42,858 | ₩42,898 | +0.09% | 6만 |
|---|
| 2026.03.20 | ₩42,925 | ₩42,925 | ₩42,576 | ₩42,768 | -0.37% | 4만 |
|---|
| 2026.03.19 | ₩42,871 | ₩43,064 | ₩42,804 | ₩43,059 | +0.44% | 4.9만 |
|---|
| 2026.03.18 | ₩43,166 | ₩43,300 | ₩43,012 | ₩43,072 | -0.22% | 3.1만 |
|---|
| 2026.03.17 | ₩43,247 | ₩43,421 | ₩43,193 | ₩43,247 | 0.00% | 3.3만 |
|---|
| 2026.03.16 | ₩43,086 | ₩43,327 | ₩43,086 | ₩43,139 | +0.12% | 24.6만 |
|---|
| 2026.03.13 | ₩43,247 | ₩43,247 | ₩42,952 | ₩43,019 | -0.53% | 7만 |
|---|
| 2026.03.12 | ₩43,260 | ₩43,260 | ₩43,067 | ₩43,067 | -0.45% | 2.2만 |
|---|
| 2026.03.11 | ₩43,461 | ₩43,461 | ₩43,273 | ₩43,434 | -0.06% | 3.2만 |
|---|
| 2026.03.10 | ₩43,314 | ₩43,568 | ₩43,260 | ₩43,385 | +0.16% | 9.2만 |
|---|
| 2026.03.09 | ₩43,086 | ₩43,461 | ₩42,952 | ₩43,448 | +0.84% | 7.2만 |
|---|
| 2026.03.06 | ₩43,113 | ₩43,609 | ₩43,086 | ₩43,126 | +0.03% | 4.2만 |
|---|
| 2026.03.05 | ₩43,542 | ₩43,582 | ₩43,320 | ₩43,528 | -0.03% | 4.7만 |
|---|
| 2026.03.04 | ₩43,475 | ₩43,676 | ₩43,475 | ₩43,622 | +0.34% | 2.5만 |
|---|
| 2026.03.03 | ₩43,260 | ₩43,515 | ₩43,032 | ₩43,327 | +0.16% | 18.7만 |
|---|
| 2026.03.02 | ₩43,461 | ₩43,635 | ₩43,448 | ₩43,609 | +0.34% | 6.1만 |
|---|
| 2026.02.27 | ₩43,448 | ₩43,635 | ₩43,448 | ₩43,568 | +0.28% | 3.8만 |
|---|
| 2026.02.26 | ₩43,783 | ₩43,783 | ₩43,501 | ₩43,609 | -0.40% | 6.4만 |
|---|
| 2026.02.25 | ₩43,743 | ₩43,837 | ₩43,609 | ₩43,837 | +0.21% | 34.2만 |
|---|
| 2026.02.24 | ₩43,568 | ₩43,689 | ₩43,528 | ₩43,649 | +0.18% | 5.7만 |
|---|
| 2026.02.23 | ₩43,676 | ₩43,676 | ₩43,381 | ₩43,501 | -0.40% | 7.2만 |
|---|
| 2026.02.20 | ₩43,555 | ₩43,716 | ₩43,468 | ₩43,716 | +0.37% | 11.6만 |
|---|
| 2026.02.19 | ₩43,394 | ₩43,877 | ₩43,394 | ₩43,488 | +0.22% | 4.7만 |
|---|
| 2026.02.18 | ₩43,501 | ₩43,910 | ₩43,493 | ₩43,635 | +0.31% | 8.4만 |
|---|
| 2026.02.17 | ₩43,488 | ₩43,582 | ₩43,300 | ₩43,542 | +0.12% | 5.9만 |
|---|
| 2026.02.13 | ₩43,488 | ₩43,582 | ₩43,354 | ₩43,488 | 0.00% | 6만 |
|---|
| 2026.02.12 | ₩43,810 | ₩43,810 | ₩43,421 | ₩43,475 | -0.77% | 6만 |
|---|
| 2026.02.11 | ₩43,877 | ₩43,877 | ₩43,635 | ₩43,743 | -0.31% | 4.5만 |
|---|
| 2026.02.10 | ₩43,783 | ₩43,810 | ₩43,689 | ₩43,743 | -0.09% | 7.4만 |
|---|
| 2026.02.09 | ₩43,676 | ₩43,796 | ₩43,542 | ₩43,729 | +0.12% | 6.7만 |
|---|
| 2026.02.06 | ₩43,354 | ₩43,689 | ₩43,327 | ₩43,609 | +0.59% | 11.6만 |
|---|
| 2026.02.05 | ₩43,434 | ₩43,452 | ₩43,260 | ₩43,308 | -0.29% | 8.6만 |
|---|
| 2026.02.04 | ₩43,703 | ₩43,703 | ₩43,354 | ₩43,568 | -0.31% | 10.2만 |
|---|
| 2026.02.03 | ₩43,622 | ₩44,011 | ₩43,408 | ₩43,475 | -0.34% | 9.6만 |
|---|
| 2026.02.02 | ₩43,448 | ₩43,796 | ₩43,448 | ₩43,703 | +0.59% | 7.3만 |
|---|
| 2026.01.30 | ₩43,716 | ₩43,716 | ₩43,448 | ₩43,575 | -0.32% | 17.4만 |
|---|
| 2026.01.29 | ₩43,649 | ₩44,789 | ₩43,287 | ₩43,743 | +0.22% | 7.6만 |
|---|
| 2026.01.28 | ₩43,796 | ₩43,850 | ₩43,595 | ₩43,850 | +0.12% | 6.1만 |
|---|
| 2026.01.27 | ₩43,716 | ₩43,770 | ₩43,617 | ₩43,743 | +0.06% | 6.1만 |
|---|
| 2026.01.26 | ₩43,555 | ₩43,716 | ₩43,542 | ₩43,542 | -0.03% | 6.4만 |
|---|
| 2026.01.23 | ₩43,582 | ₩43,689 | ₩43,501 | ₩43,649 | +0.15% | 7.5만 |
|---|
| 2026.01.22 | ₩43,649 | ₩43,649 | ₩43,421 | ₩43,635 | -0.03% | 5.7만 |
|---|
| 2026.01.21 | ₩43,381 | ₩43,595 | ₩43,233 | ₩43,528 | +0.34% | 11.9만 |
|---|
| 2026.01.20 | ₩43,367 | ₩43,460 | ₩43,113 | ₩43,287 | -0.19% | 6.6만 |
|---|
| 2026.01.16 | ₩43,703 | ₩43,703 | ₩43,434 | ₩43,649 | -0.12% | 16.9만 |
|---|
| 2026.01.15 | ₩43,689 | ₩43,701 | ₩43,497 | ₩43,635 | -0.12% | 9.5만 |
|---|
| 2026.01.14 | ₩43,568 | ₩43,581 | ₩43,354 | ₩43,508 | -0.14% | 4.9만 |
|---|
| 2026.01.13 | ₩43,676 | ₩43,689 | ₩43,528 | ₩43,662 | -0.03% | 10.1만 |
|---|
| 2026.01.12 | ₩43,555 | ₩43,703 | ₩43,515 | ₩43,689 | +0.31% | 4.4만 |
|---|
| 2026.01.09 | ₩43,582 | ₩43,863 | ₩43,493 | ₩43,676 | +0.22% | 6.1만 |
|---|
| 2026.01.08 | ₩43,367 | ₩43,555 | ₩43,367 | ₩43,461 | +0.22% | 4만 |
|---|
| 2026.01.07 | ₩43,622 | ₩43,629 | ₩43,448 | ₩43,495 | -0.29% | 5.5만 |
|---|
| 2026.01.06 | ₩43,501 | ₩43,595 | ₩43,354 | ₩43,582 | +0.18% | 4.4만 |
|---|
| 2026.01.05 | ₩43,501 | ₩43,528 | ₩43,314 | ₩43,515 | +0.03% | 15.7만 |
|---|
| 2026.01.02 | ₩43,475 | ₩43,475 | ₩43,193 | ₩43,394 | -0.19% | 4.9만 |
|---|
| 2025.12.31 | ₩43,314 | ₩43,421 | ₩43,233 | ₩43,354 | +0.09% | 5.4만 |
|---|
| 2025.12.30 | ₩43,287 | ₩43,448 | ₩43,247 | ₩43,340 | +0.12% | 11.7만 |
|---|
| 2025.12.29 | ₩43,394 | ₩43,475 | ₩43,247 | ₩43,421 | +0.06% | 3.6만 |
|---|
| 2025.12.26 | ₩43,314 | ₩43,475 | ₩43,314 | ₩43,327 | +0.03% | 3만 |
|---|
| 2025.12.24 | ₩43,273 | ₩43,434 | ₩43,273 | ₩43,367 | +0.22% | 1.1만 |
|---|
| 2025.12.23 | ₩43,314 | ₩43,408 | ₩43,247 | ₩43,408 | +0.22% | 4.5만 |
|---|
| 2025.12.22 | ₩43,354 | ₩43,354 | ₩43,232 | ₩43,340 | -0.03% | 7.5만 |
|---|
| 2025.12.19 | ₩42,978 | ₩43,252 | ₩42,978 | ₩43,153 | +0.41% | 3.9만 |
|---|
| 2025.12.18 | ₩43,086 | ₩43,166 | ₩42,978 | ₩43,072 | -0.03% | 6.8만 |
|---|
| 2025.12.17 | ₩43,166 | ₩43,166 | ₩42,885 | ₩42,952 | -0.50% | 5.5만 |
|---|
| 2025.12.16 | ₩43,045 | ₩43,153 | ₩42,906 | ₩43,113 | +0.16% | 11.5만 |
|---|
| 2025.12.15 | ₩43,260 | ₩43,260 | ₩43,039 | ₩43,113 | -0.34% | 5만 |
|---|
| 2025.12.12 | ₩43,220 | ₩43,220 | ₩42,992 | ₩43,139 | -0.19% | 5.1만 |
|---|
| 2025.12.11 | ₩43,126 | ₩43,273 | ₩43,019 | ₩43,260 | +0.31% | 6.1만 |
|---|
| 2025.12.10 | ₩43,019 | ₩43,233 | ₩42,938 | ₩43,045 | +0.06% | 23만 |
|---|
| 2025.12.09 | ₩43,086 | ₩43,139 | ₩42,911 | ₩43,099 | +0.03% | 3.3만 |
|---|
| 2025.12.08 | ₩43,166 | ₩43,166 | ₩42,898 | ₩43,099 | -0.16% | 5.1만 |
|---|
| 2025.12.05 | ₩43,153 | ₩43,153 | ₩42,978 | ₩43,032 | -0.28% | 3.1만 |
|---|
| 2025.12.04 | ₩43,139 | ₩43,153 | ₩42,911 | ₩43,153 | +0.03% | 8.4만 |
|---|
| 2025.12.03 | ₩43,032 | ₩43,113 | ₩42,922 | ₩43,072 | +0.09% | 2.4만 |
|---|
| 2025.12.02 | ₩43,032 | ₩43,059 | ₩42,866 | ₩43,005 | -0.06% | 4.2만 |
|---|
| 2025.12.01 | ₩42,938 | ₩43,005 | ₩42,842 | ₩42,952 | +0.03% | 5.4만 |
|---|
| 2025.11.28 | ₩42,885 | ₩43,005 | ₩42,871 | ₩42,992 | +0.25% | 1.5만 |
|---|
| 2025.11.26 | ₩42,911 | ₩42,965 | ₩42,799 | ₩42,938 | +0.06% | 5.2만 |
|---|
| 2025.11.25 | ₩42,683 | ₩42,828 | ₩42,469 | ₩42,817 | +0.31% | 4.5만 |
|---|
| 2025.11.24 | ₩42,254 | ₩42,670 | ₩42,241 | ₩42,536 | +0.67% | 11만 |
|---|
| 2025.11.21 | ₩42,080 | ₩42,455 | ₩41,986 | ₩42,241 | +0.38% | 4.4만 |
|---|
| 2025.11.20 | ₩42,650 | ₩42,750 | ₩42,053 | ₩42,174 | -1.12% | 4.9만 |
|---|
| 2025.11.19 | ₩42,268 | ₩42,516 | ₩42,268 | ₩42,402 | +0.32% | 2.9만 |
|---|
| 2025.11.18 | ₩42,281 | ₩42,429 | ₩42,211 | ₩42,254 | -0.06% | 19.2만 |
|---|
| 2025.11.17 | ₩42,509 | ₩42,643 | ₩42,313 | ₩42,395 | -0.27% | 7.8만 |
|---|
| 2025.11.14 | ₩42,308 | ₩42,911 | ₩42,214 | ₩42,536 | +0.54% | 5.3만 |
|---|
| 2025.11.13 | ₩42,844 | ₩42,844 | ₩42,455 | ₩42,616 | -0.53% | 3.6만 |
|---|
| 2025.11.12 | ₩42,777 | ₩42,885 | ₩42,670 | ₩42,817 | +0.09% | 4.2만 |
|---|
| 2025.11.11 | ₩42,858 | ₩42,898 | ₩42,683 | ₩42,858 | 0.00% | 5.1만 |
|---|
| 2025.11.10 | ₩42,844 | ₩42,885 | ₩42,630 | ₩42,885 | +0.09% | 16.8만 |
|---|
| 2025.11.07 | ₩42,536 | ₩43,244 | ₩42,147 | ₩42,590 | +0.13% | 24.8만 |
|---|
| 2025.11.06 | ₩42,536 | ₩42,710 | ₩42,404 | ₩42,615 | +0.19% | 4.5만 |
|---|
| 2025.11.05 | ₩42,724 | ₩42,777 | ₩42,429 | ₩42,724 | 0.00% | 3.9만 |
|---|
| 2025.11.04 | ₩42,683 | ₩42,750 | ₩42,496 | ₩42,670 | -0.03% | 2.7만 |
|---|
| 2025.11.03 | ₩42,683 | ₩43,582 | ₩42,616 | ₩42,683 | 0.00% | 5.4만 |
|---|
| 2025.10.31 | ₩42,777 | ₩42,858 | ₩42,670 | ₩42,791 | +0.03% | 1.8만 |
|---|
| 2025.10.30 | ₩42,777 | ₩42,844 | ₩42,657 | ₩42,791 | +0.03% | 6.7만 |
|---|
| 2025.10.29 | ₩42,911 | ₩42,911 | ₩42,710 | ₩42,791 | -0.28% | 11.6만 |
|---|
| 2025.10.28 | ₩42,952 | ₩42,952 | ₩42,741 | ₩42,813 | -0.32% | 5.9만 |
|---|
| 2025.10.27 | ₩42,938 | ₩42,938 | ₩42,710 | ₩42,824 | -0.27% | 11.1만 |
|---|
| 2025.10.24 | ₩42,791 | ₩42,791 | ₩42,603 | ₩42,750 | -0.09% | 3.4만 |
|---|
| 2025.10.23 | ₩42,549 | ₩42,657 | ₩42,422 | ₩42,657 | +0.25% | 5.6만 |
|---|
| 2025.10.22 | ₩42,630 | ₩42,630 | ₩42,321 | ₩42,462 | -0.39% | 6.7만 |
|---|
| 2025.10.21 | ₩42,469 | ₩42,657 | ₩42,455 | ₩42,536 | +0.16% | 10.7만 |
|---|
| 2025.10.20 | ₩42,522 | ₩42,630 | ₩42,455 | ₩42,616 | +0.22% | 4만 |
|---|
| 2025.10.17 | ₩42,321 | ₩42,414 | ₩42,120 | ₩42,402 | +0.19% | 3.7만 |
|---|
| 2025.10.16 | ₩42,482 | ₩42,482 | ₩42,053 | ₩42,268 | -0.51% | 7.3만 |
|---|
| 2025.10.15 | ₩42,496 | ₩42,508 | ₩42,135 | ₩42,388 | -0.25% | 10.6만 |
|---|
| 2025.10.14 | ₩42,201 | ₩42,429 | ₩42,107 | ₩42,335 | +0.32% | 14.1만 |
|---|
| 2025.10.13 | ₩42,248 | ₩42,402 | ₩42,207 | ₩42,323 | +0.18% | 4만 |
|---|
| 2025.10.10 | ₩42,502 | ₩42,616 | ₩42,013 | ₩42,201 | -0.71% | 2.9만 |
|---|