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 | ₩47,397 | ₩47,557 | ₩47,397 | ₩47,544 | +0.31% | 5.2만 |
| 2026.10.08 | ₩47,423 | ₩47,450 | ₩47,276 | ₩47,370 | -0.11% | 20.8만 |
| 2026.10.07 | ₩47,437 | ₩47,517 | ₩47,309 | ₩47,464 | +0.06% | 9.6만 |
| 2026.10.06 | ₩47,477 | ₩47,611 | ₩47,477 | ₩47,557 | +0.17% | 8.1만 |
| 2026.10.05 | ₩47,249 | ₩47,437 | ₩47,242 | ₩47,383 | +0.28% | 6.7만 |
| 2026.10.02 | ₩47,169 | ₩47,356 | ₩47,169 | ₩47,287 | +0.25% | 4.7만 |
| 2026.10.01 | ₩47,155 | ₩47,194 | ₩47,011 | ₩47,155 | 0.00% | 11만 |
| 2026.09.30 | ₩47,102 | ₩47,182 | ₩47,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,048 |
| -0.11% |
| 29.3만 |
| 2026.09.29 | ₩47,102 | ₩47,142 | ₩46,928 | ₩47,142 | +0.09% | 11.4만 |
|---|
| 2026.09.28 | ₩47,155 | ₩47,155 | ₩46,968 | ₩47,075 | -0.17% | 9.6만 |
|---|
| 2026.09.25 | ₩47,169 | ₩47,236 | ₩47,095 | ₩47,222 | +0.11% | 4.9만 |
|---|
| 2026.09.24 | ₩47,062 | ₩47,129 | ₩46,954 | ₩47,088 | +0.06% | 9.6만 |
|---|
| 2026.09.23 | ₩47,303 | ₩47,303 | ₩47,041 | ₩47,102 | -0.42% | 5.5만 |
|---|
| 2026.09.22 | ₩47,316 | ₩47,316 | ₩47,155 | ₩47,222 | -0.20% | 10.5만 |
|---|
| 2026.09.21 | ₩47,102 | ₩47,249 | ₩47,075 | ₩47,224 | +0.26% | 8.9만 |
|---|
| 2026.09.18 | ₩46,713 | ₩46,995 | ₩46,713 | ₩46,981 | +0.57% | 18.7만 |
|---|
| 2026.09.17 | ₩46,954 | ₩46,954 | ₩46,874 | ₩46,954 | 0.00% | 6.9만 |
|---|
| 2026.09.16 | ₩46,834 | ₩46,873 | ₩46,579 | ₩46,706 | -0.27% | 4.2만 |
|---|
| 2026.09.15 | ₩46,874 | ₩46,874 | ₩46,674 | ₩46,686 | -0.40% | 5.4만 |
|---|
| 2026.09.14 | ₩46,793 | ₩46,941 | ₩46,743 | ₩46,807 | +0.03% | 5.5만 |
|---|
| 2026.09.11 | ₩46,934 | ₩46,981 | ₩46,914 | ₩46,968 | +0.07% | 6.6만 |
|---|
| 2026.09.10 | ₩46,740 | ₩46,807 | ₩46,673 | ₩46,706 | -0.07% | 5만 |
|---|
| 2026.09.09 | ₩46,887 | ₩46,901 | ₩46,800 | ₩46,834 | -0.11% | 7만 |
|---|
| 2026.09.08 | ₩46,907 | ₩47,008 | ₩46,850 | ₩46,874 | -0.07% | 11.4만 |
|---|
| 2026.09.04 | ₩47,048 | ₩47,048 | ₩46,948 | ₩47,021 | -0.06% | 5.2만 |
|---|
| 2026.09.03 | ₩46,954 | ₩47,088 | ₩46,925 | ₩47,075 | +0.26% | 4.4만 |
|---|
| 2026.09.02 | ₩46,807 | ₩46,887 | ₩46,726 | ₩46,854 | +0.10% | 7.2만 |
|---|
| 2026.09.01 | ₩46,793 | ₩46,820 | ₩46,708 | ₩46,740 | -0.11% | 9.3만 |
|---|
| 2026.08.31 | ₩46,887 | ₩46,887 | ₩46,767 | ₩46,874 | -0.03% | 16만 |
|---|
| 2026.08.28 | ₩46,807 | ₩46,981 | ₩46,807 | ₩46,887 | +0.17% | 4.2만 |
|---|
| 2026.08.27 | ₩46,874 | ₩46,954 | ₩46,840 | ₩46,926 | +0.11% | 6.2만 |
|---|
| 2026.08.26 | ₩46,700 | ₩46,807 | ₩46,646 | ₩46,783 | +0.18% | 2.5만 |
|---|
| 2026.08.25 | ₩46,807 | ₩46,820 | ₩46,740 | ₩46,812 | +0.01% | 1.9만 |
|---|
| 2026.08.24 | ₩46,693 | ₩46,753 | ₩46,659 | ₩46,737 | +0.09% | 4만 |
|---|
| 2026.08.21 | ₩46,807 | ₩46,807 | ₩46,726 | ₩46,793 | -0.03% | 2.8만 |
|---|
| 2026.08.20 | ₩46,680 | ₩46,767 | ₩46,619 | ₩46,633 | -0.10% | 4.7만 |
|---|
| 2026.08.19 | ₩46,834 | ₩46,847 | ₩46,745 | ₩46,789 | -0.09% | 7.4만 |
|---|
| 2026.08.18 | ₩46,914 | ₩46,914 | ₩46,673 | ₩46,753 | -0.34% | 6.3만 |
|---|
| 2026.08.17 | ₩46,928 | ₩46,928 | ₩46,753 | ₩46,861 | -0.14% | 5만 |
|---|
| 2026.08.14 | ₩46,954 | ₩46,954 | ₩46,820 | ₩46,871 | -0.18% | 3.3만 |
|---|
| 2026.08.13 | ₩47,021 | ₩47,021 | ₩46,820 | ₩46,914 | -0.23% | 3.2만 |
|---|
| 2026.08.12 | ₩46,968 | ₩46,968 | ₩46,740 | ₩46,773 | -0.41% | 2.2만 |
|---|
| 2026.08.11 | ₩46,954 | ₩46,954 | ₩46,680 | ₩46,698 | -0.55% | 8만 |
|---|
| 2026.08.10 | ₩46,592 | ₩46,793 | ₩46,592 | ₩46,767 | +0.37% | 2.6만 |
|---|
| 2026.08.07 | ₩46,793 | ₩46,793 | ₩46,702 | ₩46,753 | -0.09% | 3.5만 |
|---|
| 2026.08.06 | ₩46,834 | ₩46,834 | ₩46,619 | ₩46,659 | -0.37% | 3.8만 |
|---|
| 2026.08.05 | ₩46,673 | ₩46,767 | ₩46,659 | ₩46,689 | +0.03% | 5.2만 |
|---|
| 2026.08.04 | ₩46,445 | ₩46,740 | ₩46,445 | ₩46,726 | +0.61% | 10.1만 |
|---|
| 2026.08.03 | ₩46,204 | ₩46,499 | ₩46,204 | ₩46,472 | +0.58% | 4.1만 |
|---|
| 2026.07.31 | ₩45,989 | ₩46,271 | ₩45,963 | ₩46,260 | +0.59% | 3.2만 |
|---|
| 2026.07.30 | ₩45,936 | ₩46,083 | ₩45,862 | ₩46,083 | +0.32% | 2.8만 |
|---|
| 2026.07.29 | ₩45,936 | ₩46,016 | ₩45,697 | ₩45,697 | -0.52% | 2.9만 |
|---|
| 2026.07.28 | ₩45,855 | ₩46,030 | ₩45,842 | ₩45,980 | +0.27% | 5.8만 |
|---|
| 2026.07.27 | ₩46,083 | ₩46,144 | ₩45,869 | ₩45,936 | -0.32% | 4.2만 |
|---|
| 2026.07.24 | ₩45,829 | ₩46,003 | ₩45,829 | ₩45,842 | +0.03% | 4.2만 |
|---|
| 2026.07.23 | ₩45,762 | ₩45,855 | ₩45,695 | ₩45,802 | +0.09% | 5.9만 |
|---|
| 2026.07.22 | ₩46,023 | ₩46,110 | ₩46,023 | ₩46,056 | +0.07% | 2.6만 |
|---|
| 2026.07.21 | ₩45,989 | ₩46,150 | ₩45,989 | ₩46,150 | +0.35% | 4만 |
|---|
| 2026.07.20 | ₩46,043 | ₩46,137 | ₩45,956 | ₩45,983 | -0.13% | 3.6만 |
|---|
| 2026.07.17 | ₩45,829 | ₩45,976 | ₩45,829 | ₩45,889 | +0.13% | 9.2만 |
|---|
| 2026.07.16 | ₩46,043 | ₩46,190 | ₩46,003 | ₩46,109 | +0.14% | 4.3만 |
|---|
| 2026.07.15 | ₩46,217 | ₩46,231 | ₩46,110 | ₩46,212 | -0.01% | 4만 |
|---|
| 2026.07.14 | ₩46,030 | ₩46,137 | ₩46,030 | ₩46,123 | +0.20% | 3.8만 |
|---|
| 2026.07.13 | ₩46,123 | ₩46,137 | ₩45,989 | ₩46,023 | -0.22% | 3.4만 |
|---|
| 2026.07.10 | ₩46,030 | ₩46,190 | ₩46,030 | ₩46,160 | +0.28% | 4.8만 |
|---|
| 2026.07.09 | ₩46,016 | ₩46,110 | ₩45,969 | ₩46,095 | +0.17% | 4.9만 |
|---|
| 2026.07.08 | ₩45,849 | ₩45,889 | ₩45,735 | ₩45,882 | +0.07% | 16.6만 |
|---|
| 2026.07.07 | ₩46,030 | ₩46,070 | ₩45,896 | ₩45,972 | -0.13% | 8.6만 |
|---|
| 2026.07.06 | ₩45,909 | ₩46,106 | ₩45,909 | ₩46,043 | +0.29% | 2.9만 |
|---|
| 2026.07.02 | ₩45,922 | ₩46,030 | ₩45,782 | ₩45,896 | -0.06% | 3.2만 |
|---|
| 2026.07.01 | ₩45,949 | ₩45,963 | ₩45,748 | ₩45,885 | -0.14% | 7.8만 |
|---|
| 2026.06.30 | ₩45,855 | ₩45,989 | ₩45,815 | ₩45,976 | +0.26% | 4.1만 |
|---|
| 2026.06.29 | ₩45,762 | ₩45,882 | ₩45,748 | ₩45,882 | +0.26% | 3.6만 |
|---|
| 2026.06.26 | ₩45,601 | ₩45,721 | ₩45,534 | ₩45,547 | -0.12% | 3.9만 |
|---|
| 2026.06.25 | ₩45,802 | ₩45,869 | ₩45,641 | ₩45,681 | -0.26% | 3.5만 |
|---|
| 2026.06.24 | ₩45,735 | ₩45,768 | ₩45,601 | ₩45,628 | -0.23% | 5.4만 |
|---|
| 2026.06.23 | ₩45,695 | ₩45,695 | ₩45,547 | ₩45,587 | -0.23% | 4.6만 |
|---|
| 2026.06.22 | ₩45,949 | ₩45,949 | ₩45,775 | ₩45,815 | -0.29% | 7.5만 |
|---|
| 2026.06.18 | ₩45,835 | ₩45,909 | ₩45,829 | ₩45,909 | +0.16% | 4.5만 |
|---|
| 2026.06.17 | ₩45,896 | ₩45,896 | ₩45,622 | ₩45,708 | -0.41% | 3.5만 |
|---|
| 2026.06.16 | ₩45,949 | ₩45,949 | ₩45,815 | ₩45,815 | -0.29% | 23.4만 |
|---|
| 2026.06.15 | ₩45,909 | ₩45,976 | ₩45,909 | ₩45,949 | +0.09% | 4.4만 |
|---|
| 2026.06.12 | ₩45,668 | ₩45,708 | ₩45,561 | ₩45,708 | +0.09% | 2.4만 |
|---|
| 2026.06.11 | ₩45,413 | ₩45,654 | ₩45,319 | ₩45,587 | +0.38% | 5.5만 |
|---|
| 2026.06.10 | ₩45,360 | ₩45,480 | ₩45,239 | ₩45,239 | -0.27% | 6만 |
|---|
| 2026.06.09 | ₩45,762 | ₩45,762 | ₩45,266 | ₩45,547 | -0.47% | 24만 |
|---|
| 2026.06.08 | ₩45,695 | ₩45,721 | ₩45,604 | ₩45,628 | -0.15% | 3.1만 |
|---|
| 2026.06.05 | ₩45,681 | ₩45,802 | ₩45,480 | ₩45,534 | -0.32% | 4.1만 |
|---|
| 2026.06.04 | ₩45,815 | ₩45,882 | ₩45,762 | ₩45,869 | +0.12% | 4.5만 |
|---|
| 2026.06.03 | ₩45,882 | ₩45,882 | ₩45,762 | ₩45,802 | -0.18% | 5.2만 |
|---|
| 2026.06.02 | ₩45,842 | ₩45,882 | ₩45,817 | ₩45,882 | +0.09% | 4.1만 |
|---|
| 2026.06.01 | ₩45,721 | ₩45,896 | ₩45,721 | ₩45,882 | +0.35% | 6.2만 |
|---|
| 2026.05.29 | ₩45,822 | ₩45,855 | ₩45,788 | ₩45,842 | +0.04% | 4.5만 |
|---|
| 2026.05.28 | ₩45,721 | ₩45,802 | ₩45,681 | ₩45,788 | +0.15% | 7.1만 |
|---|
| 2026.05.27 | ₩45,614 | ₩45,721 | ₩45,614 | ₩45,721 | +0.24% | 3.9만 |
|---|
| 2026.05.26 | ₩45,688 | ₩45,748 | ₩45,675 | ₩45,695 | +0.01% | 5.4만 |
|---|
| 2026.05.22 | ₩45,641 | ₩45,654 | ₩45,587 | ₩45,605 | -0.08% | 2.6만 |
|---|
| 2026.05.21 | ₩45,507 | ₩45,554 | ₩45,373 | ₩45,534 | +0.06% | 4.2만 |
|---|
| 2026.05.20 | ₩45,494 | ₩45,534 | ₩45,386 | ₩45,534 | +0.09% | 3.6만 |
|---|
| 2026.05.19 | ₩45,400 | ₩45,400 | ₩45,303 | ₩45,360 | -0.09% | 4.2만 |
|---|
| 2026.05.18 | ₩45,333 | ₩45,433 | ₩45,319 | ₩45,415 | +0.18% | 4.8만 |
|---|
| 2026.05.15 | ₩45,266 | ₩45,413 | ₩45,266 | ₩45,333 | +0.15% | 6.5만 |
|---|
| 2026.05.14 | ₩45,534 | ₩45,574 | ₩45,480 | ₩45,574 | +0.09% | 5만 |
|---|
| 2026.05.13 | ₩45,440 | ₩45,494 | ₩45,295 | ₩45,491 | +0.11% | 3.3만 |
|---|
| 2026.05.12 | ₩45,293 | ₩45,386 | ₩45,252 | ₩45,386 | +0.21% | 9.6만 |
|---|
| 2026.05.11 | ₩45,427 | ₩45,440 | ₩45,354 | ₩45,400 | -0.06% | 6.1만 |
|---|
| 2026.05.08 | ₩45,279 | ₩45,413 | ₩45,279 | ₩45,373 | +0.21% | 9.6만 |
|---|
| 2026.05.07 | ₩45,239 | ₩45,373 | ₩45,239 | ₩45,252 | +0.03% | 4.9만 |
|---|
| 2026.05.06 | ₩45,185 | ₩45,346 | ₩45,185 | ₩45,340 | +0.34% | 4.6만 |
|---|
| 2026.05.05 | ₩45,065 | ₩45,172 | ₩45,065 | ₩45,172 | +0.24% | 14.6만 |
|---|
| 2026.05.04 | ₩45,118 | ₩45,118 | ₩44,915 | ₩44,971 | -0.33% | 3.1만 |
|---|
| 2026.05.01 | ₩44,958 | ₩45,192 | ₩44,958 | ₩45,051 | +0.21% | 11.5만 |
|---|
| 2026.04.30 | ₩44,971 | ₩45,092 | ₩44,837 | ₩45,050 | +0.18% | 5.1만 |
|---|
| 2026.04.29 | ₩44,783 | ₩44,864 | ₩44,757 | ₩44,864 | +0.18% | 6.8만 |
|---|
| 2026.04.28 | ₩44,716 | ₩44,797 | ₩44,703 | ₩44,757 | +0.09% | 3.6만 |
|---|
| 2026.04.27 | ₩44,891 | ₩44,931 | ₩44,837 | ₩44,904 | +0.03% | 3.4만 |
|---|
| 2026.04.24 | ₩44,837 | ₩44,904 | ₩44,783 | ₩44,904 | +0.15% | 3.7만 |
|---|
| 2026.04.23 | ₩44,663 | ₩44,824 | ₩44,649 | ₩44,716 | +0.12% | 4.8만 |
|---|
| 2026.04.22 | ₩44,797 | ₩44,837 | ₩44,783 | ₩44,837 | +0.09% | 5.4만 |
|---|
| 2026.04.21 | ₩44,636 | ₩44,824 | ₩44,623 | ₩44,623 | -0.03% | 2.6만 |
|---|
| 2026.04.20 | ₩44,783 | ₩44,783 | ₩44,649 | ₩44,730 | -0.12% | 5만 |
|---|
| 2026.04.17 | ₩44,743 | ₩44,850 | ₩44,716 | ₩44,797 | +0.12% | 2.9만 |
|---|
| 2026.04.16 | ₩44,435 | ₩44,596 | ₩44,435 | ₩44,542 | +0.24% | 2.2만 |
|---|
| 2026.04.15 | ₩44,475 | ₩44,542 | ₩44,408 | ₩44,542 | +0.15% | 7.1만 |
|---|
| 2026.04.14 | ₩44,221 | ₩44,435 | ₩44,221 | ₩44,435 | +0.48% | 6만 |
|---|
| 2026.04.13 | ₩43,778 | ₩44,154 | ₩43,778 | ₩44,100 | +0.73% | 6.8만 |
|---|
| 2026.04.10 | ₩44,016 | ₩44,022 | ₩43,899 | ₩43,926 | -0.20% | 5.1만 |
|---|
| 2026.04.09 | ₩43,792 | ₩43,953 | ₩43,711 | ₩43,939 | +0.34% | 3.4만 |
|---|
| 2026.04.08 | ₩43,979 | ₩44,060 | ₩43,738 | ₩43,845 | -0.30% | 12.7만 |
|---|
| 2026.04.07 | ₩43,041 | ₩43,149 | ₩42,867 | ₩43,108 | +0.16% | 5.1만 |
|---|
| 2026.04.06 | ₩42,974 | ₩43,216 | ₩42,974 | ₩43,202 | +0.53% | 5.1만 |
|---|
| 2026.04.02 | ₩42,720 | ₩43,041 | ₩42,546 | ₩42,974 | +0.60% | 10.2만 |
|---|
| 2026.04.01 | ₩43,082 | ₩43,242 | ₩43,041 | ₩43,095 | +0.03% | 6.1만 |
|---|
| 2026.03.31 | ₩42,438 | ₩42,961 | ₩42,438 | ₩42,940 | +1.18% | 2.4만 |
|---|
| 2026.03.30 | ₩42,452 | ₩42,492 | ₩42,157 | ₩42,278 | -0.41% | 7.1만 |
|---|
| 2026.03.27 | ₩42,371 | ₩42,538 | ₩42,130 | ₩42,211 | -0.38% | 3.2만 |
|---|
| 2026.03.26 | ₩42,854 | ₩42,974 | ₩42,546 | ₩42,546 | -0.72% | 13.8만 |
|---|
| 2026.03.25 | ₩42,988 | ₩43,041 | ₩42,907 | ₩42,907 | -0.19% | 1.5만 |
|---|
| 2026.03.24 | ₩42,680 | ₩43,122 | ₩42,666 | ₩42,773 | +0.22% | 3.6만 |
|---|
| 2026.03.23 | ₩42,827 | ₩43,149 | ₩42,827 | ₩42,867 | +0.09% | 6만 |
|---|
| 2026.03.20 | ₩42,894 | ₩42,894 | ₩42,546 | ₩42,737 | -0.37% | 4만 |
|---|
| 2026.03.19 | ₩42,840 | ₩43,033 | ₩42,773 | ₩43,028 | +0.44% | 4.9만 |
|---|
| 2026.03.18 | ₩43,135 | ₩43,269 | ₩42,981 | ₩43,041 | -0.22% | 3.1만 |
|---|
| 2026.03.17 | ₩43,216 | ₩43,390 | ₩43,162 | ₩43,216 | 0.00% | 3.3만 |
|---|
| 2026.03.16 | ₩43,055 | ₩43,296 | ₩43,055 | ₩43,108 | +0.12% | 24.6만 |
|---|
| 2026.03.13 | ₩43,216 | ₩43,216 | ₩42,921 | ₩42,988 | -0.53% | 7만 |
|---|
| 2026.03.12 | ₩43,229 | ₩43,229 | ₩43,036 | ₩43,036 | -0.45% | 2.2만 |
|---|
| 2026.03.11 | ₩43,430 | ₩43,430 | ₩43,242 | ₩43,403 | -0.06% | 3.2만 |
|---|
| 2026.03.10 | ₩43,283 | ₩43,537 | ₩43,229 | ₩43,354 | +0.16% | 9.2만 |
|---|
| 2026.03.09 | ₩43,055 | ₩43,430 | ₩42,921 | ₩43,417 | +0.84% | 7.2만 |
|---|
| 2026.03.06 | ₩43,082 | ₩43,577 | ₩43,055 | ₩43,095 | +0.03% | 4.2만 |
|---|
| 2026.03.05 | ₩43,510 | ₩43,551 | ₩43,289 | ₩43,497 | -0.03% | 4.7만 |
|---|
| 2026.03.04 | ₩43,443 | ₩43,644 | ₩43,443 | ₩43,591 | +0.34% | 2.5만 |
|---|
| 2026.03.03 | ₩43,229 | ₩43,484 | ₩43,001 | ₩43,296 | +0.16% | 18.7만 |
|---|
| 2026.03.02 | ₩43,430 | ₩43,604 | ₩43,417 | ₩43,577 | +0.34% | 6.1만 |
|---|
| 2026.02.27 | ₩43,417 | ₩43,604 | ₩43,417 | ₩43,537 | +0.28% | 3.8만 |
|---|
| 2026.02.26 | ₩43,752 | ₩43,752 | ₩43,470 | ₩43,577 | -0.40% | 6.4만 |
|---|
| 2026.02.25 | ₩43,711 | ₩43,805 | ₩43,577 | ₩43,805 | +0.21% | 34.2만 |
|---|
| 2026.02.24 | ₩43,537 | ₩43,658 | ₩43,497 | ₩43,618 | +0.18% | 5.7만 |
|---|
| 2026.02.23 | ₩43,644 | ₩43,644 | ₩43,350 | ₩43,470 | -0.40% | 7.2만 |
|---|
| 2026.02.20 | ₩43,524 | ₩43,685 | ₩43,437 | ₩43,685 | +0.37% | 11.6만 |
|---|
| 2026.02.19 | ₩43,363 | ₩43,845 | ₩43,363 | ₩43,457 | +0.22% | 4.7만 |
|---|
| 2026.02.18 | ₩43,470 | ₩43,879 | ₩43,462 | ₩43,604 | +0.31% | 8.4만 |
|---|
| 2026.02.17 | ₩43,457 | ₩43,551 | ₩43,269 | ₩43,510 | +0.12% | 5.9만 |
|---|
| 2026.02.13 | ₩43,457 | ₩43,551 | ₩43,323 | ₩43,457 | 0.00% | 6만 |
|---|
| 2026.02.12 | ₩43,778 | ₩43,778 | ₩43,390 | ₩43,443 | -0.77% | 6만 |
|---|
| 2026.02.11 | ₩43,845 | ₩43,845 | ₩43,604 | ₩43,711 | -0.31% | 4.5만 |
|---|
| 2026.02.10 | ₩43,752 | ₩43,778 | ₩43,658 | ₩43,711 | -0.09% | 7.4만 |
|---|
| 2026.02.09 | ₩43,644 | ₩43,765 | ₩43,510 | ₩43,698 | +0.12% | 6.7만 |
|---|
| 2026.02.06 | ₩43,323 | ₩43,658 | ₩43,296 | ₩43,577 | +0.59% | 11.6만 |
|---|
| 2026.02.05 | ₩43,403 | ₩43,421 | ₩43,229 | ₩43,277 | -0.29% | 8.6만 |
|---|
| 2026.02.04 | ₩43,671 | ₩43,671 | ₩43,323 | ₩43,537 | -0.31% | 10.2만 |
|---|
| 2026.02.03 | ₩43,591 | ₩43,979 | ₩43,376 | ₩43,443 | -0.34% | 9.6만 |
|---|
| 2026.02.02 | ₩43,417 | ₩43,765 | ₩43,417 | ₩43,671 | +0.59% | 7.3만 |
|---|
| 2026.01.30 | ₩43,685 | ₩43,685 | ₩43,417 | ₩43,544 | -0.32% | 17.4만 |
|---|
| 2026.01.29 | ₩43,618 | ₩44,757 | ₩43,256 | ₩43,711 | +0.22% | 7.6만 |
|---|
| 2026.01.28 | ₩43,765 | ₩43,819 | ₩43,564 | ₩43,819 | +0.12% | 6.1만 |
|---|
| 2026.01.27 | ₩43,685 | ₩43,738 | ₩43,585 | ₩43,711 | +0.06% | 6.1만 |
|---|
| 2026.01.26 | ₩43,524 | ₩43,685 | ₩43,510 | ₩43,510 | -0.03% | 6.4만 |
|---|
| 2026.01.23 | ₩43,551 | ₩43,658 | ₩43,470 | ₩43,618 | +0.15% | 7.5만 |
|---|
| 2026.01.22 | ₩43,618 | ₩43,618 | ₩43,390 | ₩43,604 | -0.03% | 5.7만 |
|---|
| 2026.01.21 | ₩43,350 | ₩43,564 | ₩43,202 | ₩43,497 | +0.34% | 11.9만 |
|---|
| 2026.01.20 | ₩43,336 | ₩43,429 | ₩43,082 | ₩43,256 | -0.19% | 6.6만 |
|---|
| 2026.01.16 | ₩43,671 | ₩43,671 | ₩43,403 | ₩43,618 | -0.12% | 16.9만 |
|---|
| 2026.01.15 | ₩43,658 | ₩43,670 | ₩43,466 | ₩43,604 | -0.12% | 9.5만 |
|---|
| 2026.01.14 | ₩43,537 | ₩43,549 | ₩43,323 | ₩43,477 | -0.14% | 4.9만 |
|---|
| 2026.01.13 | ₩43,644 | ₩43,658 | ₩43,497 | ₩43,631 | -0.03% | 10.1만 |
|---|
| 2026.01.12 | ₩43,524 | ₩43,671 | ₩43,484 | ₩43,658 | +0.31% | 4.4만 |
|---|
| 2026.01.09 | ₩43,551 | ₩43,832 | ₩43,462 | ₩43,644 | +0.22% | 6.1만 |
|---|
| 2026.01.08 | ₩43,336 | ₩43,524 | ₩43,336 | ₩43,430 | +0.22% | 4만 |
|---|
| 2026.01.07 | ₩43,591 | ₩43,598 | ₩43,417 | ₩43,464 | -0.29% | 5.5만 |
|---|
| 2026.01.06 | ₩43,470 | ₩43,564 | ₩43,323 | ₩43,551 | +0.18% | 4.4만 |
|---|
| 2026.01.05 | ₩43,470 | ₩43,497 | ₩43,283 | ₩43,484 | +0.03% | 15.7만 |
|---|
| 2026.01.02 | ₩43,443 | ₩43,443 | ₩43,162 | ₩43,363 | -0.19% | 4.9만 |
|---|
| 2025.12.31 | ₩43,283 | ₩43,390 | ₩43,202 | ₩43,323 | +0.09% | 5.4만 |
|---|
| 2025.12.30 | ₩43,256 | ₩43,417 | ₩43,216 | ₩43,309 | +0.12% | 11.7만 |
|---|
| 2025.12.29 | ₩43,363 | ₩43,443 | ₩43,216 | ₩43,390 | +0.06% | 3.6만 |
|---|
| 2025.12.26 | ₩43,283 | ₩43,443 | ₩43,283 | ₩43,296 | +0.03% | 3만 |
|---|
| 2025.12.24 | ₩43,242 | ₩43,403 | ₩43,242 | ₩43,336 | +0.22% | 1.1만 |
|---|
| 2025.12.23 | ₩43,283 | ₩43,376 | ₩43,216 | ₩43,376 | +0.22% | 4.5만 |
|---|
| 2025.12.22 | ₩43,323 | ₩43,323 | ₩43,201 | ₩43,309 | -0.03% | 7.5만 |
|---|
| 2025.12.19 | ₩42,948 | ₩43,221 | ₩42,948 | ₩43,122 | +0.41% | 3.9만 |
|---|
| 2025.12.18 | ₩43,055 | ₩43,135 | ₩42,948 | ₩43,041 | -0.03% | 6.8만 |
|---|
| 2025.12.17 | ₩43,135 | ₩43,135 | ₩42,854 | ₩42,921 | -0.50% | 5.5만 |
|---|
| 2025.12.16 | ₩43,015 | ₩43,122 | ₩42,875 | ₩43,082 | +0.16% | 11.5만 |
|---|
| 2025.12.15 | ₩43,229 | ₩43,229 | ₩43,008 | ₩43,082 | -0.34% | 5만 |
|---|
| 2025.12.12 | ₩43,189 | ₩43,189 | ₩42,961 | ₩43,108 | -0.19% | 5.1만 |
|---|
| 2025.12.11 | ₩43,095 | ₩43,242 | ₩42,988 | ₩43,229 | +0.31% | 6.1만 |
|---|
| 2025.12.10 | ₩42,988 | ₩43,202 | ₩42,907 | ₩43,015 | +0.06% | 23만 |
|---|
| 2025.12.09 | ₩43,055 | ₩43,108 | ₩42,881 | ₩43,068 | +0.03% | 3.3만 |
|---|
| 2025.12.08 | ₩43,135 | ₩43,135 | ₩42,867 | ₩43,068 | -0.16% | 5.1만 |
|---|
| 2025.12.05 | ₩43,122 | ₩43,122 | ₩42,948 | ₩43,001 | -0.28% | 3.1만 |
|---|
| 2025.12.04 | ₩43,108 | ₩43,122 | ₩42,881 | ₩43,122 | +0.03% | 8.4만 |
|---|
| 2025.12.03 | ₩43,001 | ₩43,082 | ₩42,891 | ₩43,041 | +0.09% | 2.4만 |
|---|
| 2025.12.02 | ₩43,001 | ₩43,028 | ₩42,835 | ₩42,974 | -0.06% | 4.2만 |
|---|
| 2025.12.01 | ₩42,907 | ₩42,974 | ₩42,811 | ₩42,921 | +0.03% | 5.4만 |
|---|
| 2025.11.28 | ₩42,854 | ₩42,974 | ₩42,840 | ₩42,961 | +0.25% | 1.5만 |
|---|
| 2025.11.26 | ₩42,881 | ₩42,934 | ₩42,768 | ₩42,907 | +0.06% | 5.2만 |
|---|
| 2025.11.25 | ₩42,653 | ₩42,798 | ₩42,438 | ₩42,787 | +0.31% | 4.5만 |
|---|
| 2025.11.24 | ₩42,224 | ₩42,639 | ₩42,211 | ₩42,505 | +0.67% | 11만 |
|---|
| 2025.11.21 | ₩42,050 | ₩42,425 | ₩41,956 | ₩42,211 | +0.38% | 4.4만 |
|---|
| 2025.11.20 | ₩42,619 | ₩42,720 | ₩42,023 | ₩42,144 | -1.12% | 4.9만 |
|---|
| 2025.11.19 | ₩42,237 | ₩42,485 | ₩42,237 | ₩42,371 | +0.32% | 2.9만 |
|---|
| 2025.11.18 | ₩42,251 | ₩42,398 | ₩42,181 | ₩42,224 | -0.06% | 19.2만 |
|---|
| 2025.11.17 | ₩42,479 | ₩42,613 | ₩42,283 | ₩42,365 | -0.27% | 7.8만 |
|---|
| 2025.11.14 | ₩42,278 | ₩42,881 | ₩42,184 | ₩42,505 | +0.54% | 5.3만 |
|---|
| 2025.11.13 | ₩42,814 | ₩42,814 | ₩42,425 | ₩42,586 | -0.53% | 3.6만 |
|---|
| 2025.11.12 | ₩42,747 | ₩42,854 | ₩42,639 | ₩42,787 | +0.09% | 4.2만 |
|---|
| 2025.11.11 | ₩42,827 | ₩42,867 | ₩42,653 | ₩42,827 | 0.00% | 5.1만 |
|---|
| 2025.11.10 | ₩42,814 | ₩42,854 | ₩42,599 | ₩42,854 | +0.09% | 16.8만 |
|---|
| 2025.11.07 | ₩42,505 | ₩43,213 | ₩42,117 | ₩42,559 | +0.13% | 24.8만 |
|---|
| 2025.11.06 | ₩42,505 | ₩42,680 | ₩42,374 | ₩42,584 | +0.19% | 4.5만 |
|---|
| 2025.11.05 | ₩42,693 | ₩42,747 | ₩42,398 | ₩42,693 | 0.00% | 3.9만 |
|---|
| 2025.11.04 | ₩42,653 | ₩42,720 | ₩42,465 | ₩42,639 | -0.03% | 2.7만 |
|---|
| 2025.11.03 | ₩42,653 | ₩43,551 | ₩42,586 | ₩42,653 | 0.00% | 5.4만 |
|---|
| 2025.10.31 | ₩42,747 | ₩42,827 | ₩42,639 | ₩42,760 | +0.03% | 1.8만 |
|---|
| 2025.10.30 | ₩42,747 | ₩42,814 | ₩42,626 | ₩42,760 | +0.03% | 6.7만 |
|---|
| 2025.10.29 | ₩42,881 | ₩42,881 | ₩42,680 | ₩42,760 | -0.28% | 11.6만 |
|---|
| 2025.10.28 | ₩42,921 | ₩42,921 | ₩42,710 | ₩42,783 | -0.32% | 5.9만 |
|---|
| 2025.10.27 | ₩42,907 | ₩42,907 | ₩42,680 | ₩42,794 | -0.27% | 11.1만 |
|---|
| 2025.10.24 | ₩42,760 | ₩42,760 | ₩42,572 | ₩42,720 | -0.09% | 3.4만 |
|---|
| 2025.10.23 | ₩42,519 | ₩42,626 | ₩42,392 | ₩42,626 | +0.25% | 5.6만 |
|---|
| 2025.10.22 | ₩42,599 | ₩42,599 | ₩42,291 | ₩42,432 | -0.39% | 6.7만 |
|---|
| 2025.10.21 | ₩42,438 | ₩42,626 | ₩42,425 | ₩42,505 | +0.16% | 10.7만 |
|---|
| 2025.10.20 | ₩42,492 | ₩42,599 | ₩42,425 | ₩42,586 | +0.22% | 4만 |
|---|
| 2025.10.17 | ₩42,291 | ₩42,383 | ₩42,090 | ₩42,371 | +0.19% | 3.7만 |
|---|
| 2025.10.16 | ₩42,452 | ₩42,452 | ₩42,023 | ₩42,237 | -0.51% | 7.3만 |
|---|
| 2025.10.15 | ₩42,465 | ₩42,477 | ₩42,105 | ₩42,358 | -0.25% | 10.6만 |
|---|
| 2025.10.14 | ₩42,170 | ₩42,398 | ₩42,077 | ₩42,304 | +0.32% | 14.1만 |
|---|
| 2025.10.13 | ₩42,217 | ₩42,371 | ₩42,177 | ₩42,292 | +0.18% | 4만 |
|---|
| 2025.10.10 | ₩42,472 | ₩42,586 | ₩41,983 | ₩42,170 | -0.71% | 2.9만 |
|---|