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 | ₩47,440 | ₩47,601 | ₩47,440 | ₩47,588 | +0.31% | 5.2만 |
| 2026.10.08 | ₩47,467 | ₩47,494 | ₩47,320 | ₩47,414 | -0.11% | 20.8만 |
| 2026.10.07 | ₩47,481 | ₩47,561 | ₩47,353 | ₩47,507 | +0.06% | 9.6만 |
| 2026.10.06 | ₩47,521 | ₩47,655 | ₩47,521 | ₩47,601 | +0.17% | 8.1만 |
| 2026.10.05 | ₩47,293 | ₩47,481 | ₩47,286 | ₩47,427 | +0.28% | 6.7만 |
| 2026.10.02 | ₩47,212 | ₩47,400 | ₩47,212 | ₩47,330 | +0.25% | 4.7만 |
| 2026.10.01 | ₩47,199 | ₩47,238 | ₩47,054 | ₩47,199 | 0.00% | 11만 |
| 2026.09.30 | ₩47,145 | ₩47,226 | ₩47,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,092 |
| -0.11% |
| 29.3만 |
| 2026.09.29 | ₩47,145 | ₩47,186 | ₩46,971 | ₩47,186 | +0.09% | 11.4만 |
|---|
| 2026.09.28 | ₩47,199 | ₩47,199 | ₩47,011 | ₩47,118 | -0.17% | 9.6만 |
|---|
| 2026.09.25 | ₩47,212 | ₩47,279 | ₩47,139 | ₩47,266 | +0.11% | 4.9만 |
|---|
| 2026.09.24 | ₩47,105 | ₩47,172 | ₩46,998 | ₩47,132 | +0.06% | 9.6만 |
|---|
| 2026.09.23 | ₩47,346 | ₩47,346 | ₩47,085 | ₩47,145 | -0.42% | 5.5만 |
|---|
| 2026.09.22 | ₩47,360 | ₩47,360 | ₩47,199 | ₩47,266 | -0.20% | 10.5만 |
|---|
| 2026.09.21 | ₩47,145 | ₩47,293 | ₩47,118 | ₩47,267 | +0.26% | 8.9만 |
|---|
| 2026.09.18 | ₩46,756 | ₩47,038 | ₩46,756 | ₩47,025 | +0.57% | 18.7만 |
|---|
| 2026.09.17 | ₩46,998 | ₩46,998 | ₩46,917 | ₩46,998 | 0.00% | 6.9만 |
|---|
| 2026.09.16 | ₩46,877 | ₩46,916 | ₩46,622 | ₩46,750 | -0.27% | 4.2만 |
|---|
| 2026.09.15 | ₩46,917 | ₩46,917 | ₩46,717 | ₩46,729 | -0.40% | 5.4만 |
|---|
| 2026.09.14 | ₩46,837 | ₩46,984 | ₩46,786 | ₩46,850 | +0.03% | 5.5만 |
|---|
| 2026.09.11 | ₩46,978 | ₩47,025 | ₩46,958 | ₩47,011 | +0.07% | 6.6만 |
|---|
| 2026.09.10 | ₩46,783 | ₩46,850 | ₩46,716 | ₩46,750 | -0.07% | 5만 |
|---|
| 2026.09.09 | ₩46,931 | ₩46,944 | ₩46,844 | ₩46,877 | -0.11% | 7만 |
|---|
| 2026.09.08 | ₩46,951 | ₩47,051 | ₩46,893 | ₩46,917 | -0.07% | 11.4만 |
|---|
| 2026.09.04 | ₩47,092 | ₩47,092 | ₩46,991 | ₩47,065 | -0.06% | 5.2만 |
|---|
| 2026.09.03 | ₩46,998 | ₩47,132 | ₩46,968 | ₩47,118 | +0.26% | 4.4만 |
|---|
| 2026.09.02 | ₩46,850 | ₩46,931 | ₩46,770 | ₩46,897 | +0.10% | 7.2만 |
|---|
| 2026.09.01 | ₩46,837 | ₩46,864 | ₩46,751 | ₩46,783 | -0.11% | 9.3만 |
|---|
| 2026.08.31 | ₩46,931 | ₩46,931 | ₩46,810 | ₩46,917 | -0.03% | 16만 |
|---|
| 2026.08.28 | ₩46,850 | ₩47,025 | ₩46,850 | ₩46,931 | +0.17% | 4.2만 |
|---|
| 2026.08.27 | ₩46,917 | ₩46,998 | ₩46,884 | ₩46,970 | +0.11% | 6.2만 |
|---|
| 2026.08.26 | ₩46,743 | ₩46,850 | ₩46,689 | ₩46,826 | +0.18% | 2.5만 |
|---|
| 2026.08.25 | ₩46,850 | ₩46,864 | ₩46,783 | ₩46,856 | +0.01% | 1.9만 |
|---|
| 2026.08.24 | ₩46,736 | ₩46,797 | ₩46,703 | ₩46,780 | +0.09% | 4만 |
|---|
| 2026.08.21 | ₩46,850 | ₩46,850 | ₩46,770 | ₩46,837 | -0.03% | 2.8만 |
|---|
| 2026.08.20 | ₩46,723 | ₩46,810 | ₩46,662 | ₩46,676 | -0.10% | 4.7만 |
|---|
| 2026.08.19 | ₩46,877 | ₩46,890 | ₩46,789 | ₩46,833 | -0.09% | 7.4만 |
|---|
| 2026.08.18 | ₩46,958 | ₩46,958 | ₩46,716 | ₩46,797 | -0.34% | 6.3만 |
|---|
| 2026.08.17 | ₩46,971 | ₩46,971 | ₩46,797 | ₩46,904 | -0.14% | 5만 |
|---|
| 2026.08.14 | ₩46,998 | ₩46,998 | ₩46,864 | ₩46,915 | -0.18% | 3.3만 |
|---|
| 2026.08.13 | ₩47,065 | ₩47,065 | ₩46,864 | ₩46,958 | -0.23% | 3.2만 |
|---|
| 2026.08.12 | ₩47,011 | ₩47,011 | ₩46,783 | ₩46,817 | -0.41% | 2.2만 |
|---|
| 2026.08.11 | ₩46,998 | ₩46,998 | ₩46,723 | ₩46,742 | -0.55% | 8만 |
|---|
| 2026.08.10 | ₩46,636 | ₩46,837 | ₩46,636 | ₩46,810 | +0.37% | 2.6만 |
|---|
| 2026.08.07 | ₩46,837 | ₩46,837 | ₩46,746 | ₩46,797 | -0.09% | 3.5만 |
|---|
| 2026.08.06 | ₩46,877 | ₩46,877 | ₩46,662 | ₩46,703 | -0.37% | 3.8만 |
|---|
| 2026.08.05 | ₩46,716 | ₩46,810 | ₩46,703 | ₩46,732 | +0.03% | 5.2만 |
|---|
| 2026.08.04 | ₩46,488 | ₩46,783 | ₩46,488 | ₩46,770 | +0.61% | 10.1만 |
|---|
| 2026.08.03 | ₩46,247 | ₩46,542 | ₩46,247 | ₩46,515 | +0.58% | 4.1만 |
|---|
| 2026.07.31 | ₩46,032 | ₩46,314 | ₩46,005 | ₩46,303 | +0.59% | 3.2만 |
|---|
| 2026.07.30 | ₩45,978 | ₩46,126 | ₩45,905 | ₩46,126 | +0.32% | 2.8만 |
|---|
| 2026.07.29 | ₩45,978 | ₩46,059 | ₩45,740 | ₩45,740 | -0.52% | 2.9만 |
|---|
| 2026.07.28 | ₩45,898 | ₩46,072 | ₩45,885 | ₩46,023 | +0.27% | 5.8만 |
|---|
| 2026.07.27 | ₩46,126 | ₩46,186 | ₩45,911 | ₩45,978 | -0.32% | 4.2만 |
|---|
| 2026.07.24 | ₩45,871 | ₩46,045 | ₩45,871 | ₩45,885 | +0.03% | 4.2만 |
|---|
| 2026.07.23 | ₩45,804 | ₩45,898 | ₩45,737 | ₩45,844 | +0.09% | 5.9만 |
|---|
| 2026.07.22 | ₩46,066 | ₩46,153 | ₩46,066 | ₩46,099 | +0.07% | 2.6만 |
|---|
| 2026.07.21 | ₩46,032 | ₩46,193 | ₩46,032 | ₩46,193 | +0.35% | 4만 |
|---|
| 2026.07.20 | ₩46,086 | ₩46,180 | ₩45,999 | ₩46,025 | -0.13% | 3.6만 |
|---|
| 2026.07.17 | ₩45,871 | ₩46,019 | ₩45,871 | ₩45,931 | +0.13% | 9.2만 |
|---|
| 2026.07.16 | ₩46,086 | ₩46,233 | ₩46,045 | ₩46,151 | +0.14% | 4.3만 |
|---|
| 2026.07.15 | ₩46,260 | ₩46,273 | ₩46,153 | ₩46,255 | -0.01% | 4만 |
|---|
| 2026.07.14 | ₩46,072 | ₩46,180 | ₩46,072 | ₩46,166 | +0.20% | 3.8만 |
|---|
| 2026.07.13 | ₩46,166 | ₩46,180 | ₩46,032 | ₩46,066 | -0.22% | 3.4만 |
|---|
| 2026.07.10 | ₩46,072 | ₩46,233 | ₩46,072 | ₩46,202 | +0.28% | 4.8만 |
|---|
| 2026.07.09 | ₩46,059 | ₩46,153 | ₩46,012 | ₩46,138 | +0.17% | 4.9만 |
|---|
| 2026.07.08 | ₩45,891 | ₩45,931 | ₩45,777 | ₩45,925 | +0.07% | 16.6만 |
|---|
| 2026.07.07 | ₩46,072 | ₩46,113 | ₩45,938 | ₩46,015 | -0.13% | 8.6만 |
|---|
| 2026.07.06 | ₩45,952 | ₩46,149 | ₩45,952 | ₩46,086 | +0.29% | 2.9만 |
|---|
| 2026.07.02 | ₩45,965 | ₩46,072 | ₩45,824 | ₩45,938 | -0.06% | 3.2만 |
|---|
| 2026.07.01 | ₩45,992 | ₩46,005 | ₩45,791 | ₩45,927 | -0.14% | 7.8만 |
|---|
| 2026.06.30 | ₩45,898 | ₩46,032 | ₩45,858 | ₩46,019 | +0.26% | 4.1만 |
|---|
| 2026.06.29 | ₩45,804 | ₩45,925 | ₩45,791 | ₩45,925 | +0.26% | 3.6만 |
|---|
| 2026.06.26 | ₩45,643 | ₩45,764 | ₩45,576 | ₩45,589 | -0.12% | 3.9만 |
|---|
| 2026.06.25 | ₩45,844 | ₩45,911 | ₩45,683 | ₩45,724 | -0.26% | 3.5만 |
|---|
| 2026.06.24 | ₩45,777 | ₩45,811 | ₩45,643 | ₩45,670 | -0.23% | 5.4만 |
|---|
| 2026.06.23 | ₩45,737 | ₩45,737 | ₩45,589 | ₩45,630 | -0.23% | 4.6만 |
|---|
| 2026.06.22 | ₩45,992 | ₩45,992 | ₩45,817 | ₩45,858 | -0.29% | 7.5만 |
|---|
| 2026.06.18 | ₩45,878 | ₩45,952 | ₩45,871 | ₩45,952 | +0.16% | 4.5만 |
|---|
| 2026.06.17 | ₩45,938 | ₩45,938 | ₩45,665 | ₩45,750 | -0.41% | 3.5만 |
|---|
| 2026.06.16 | ₩45,992 | ₩45,992 | ₩45,858 | ₩45,858 | -0.29% | 23.4만 |
|---|
| 2026.06.15 | ₩45,952 | ₩46,019 | ₩45,952 | ₩45,992 | +0.09% | 4.4만 |
|---|
| 2026.06.12 | ₩45,710 | ₩45,750 | ₩45,603 | ₩45,750 | +0.09% | 2.4만 |
|---|
| 2026.06.11 | ₩45,455 | ₩45,697 | ₩45,361 | ₩45,630 | +0.38% | 5.5만 |
|---|
| 2026.06.10 | ₩45,402 | ₩45,522 | ₩45,281 | ₩45,281 | -0.27% | 6만 |
|---|
| 2026.06.09 | ₩45,804 | ₩45,804 | ₩45,308 | ₩45,589 | -0.47% | 24만 |
|---|
| 2026.06.08 | ₩45,737 | ₩45,764 | ₩45,646 | ₩45,670 | -0.15% | 3.1만 |
|---|
| 2026.06.05 | ₩45,724 | ₩45,844 | ₩45,522 | ₩45,576 | -0.32% | 4.1만 |
|---|
| 2026.06.04 | ₩45,858 | ₩45,925 | ₩45,804 | ₩45,911 | +0.12% | 4.5만 |
|---|
| 2026.06.03 | ₩45,925 | ₩45,925 | ₩45,804 | ₩45,844 | -0.18% | 5.2만 |
|---|
| 2026.06.02 | ₩45,885 | ₩45,925 | ₩45,859 | ₩45,925 | +0.09% | 4.1만 |
|---|
| 2026.06.01 | ₩45,764 | ₩45,938 | ₩45,764 | ₩45,925 | +0.35% | 6.2만 |
|---|
| 2026.05.29 | ₩45,864 | ₩45,898 | ₩45,831 | ₩45,885 | +0.04% | 4.5만 |
|---|
| 2026.05.28 | ₩45,764 | ₩45,844 | ₩45,724 | ₩45,831 | +0.15% | 7.1만 |
|---|
| 2026.05.27 | ₩45,656 | ₩45,764 | ₩45,656 | ₩45,764 | +0.24% | 3.9만 |
|---|
| 2026.05.26 | ₩45,730 | ₩45,791 | ₩45,717 | ₩45,737 | +0.01% | 5.4만 |
|---|
| 2026.05.22 | ₩45,683 | ₩45,697 | ₩45,630 | ₩45,647 | -0.08% | 2.6만 |
|---|
| 2026.05.21 | ₩45,549 | ₩45,596 | ₩45,415 | ₩45,576 | +0.06% | 4.2만 |
|---|
| 2026.05.20 | ₩45,536 | ₩45,576 | ₩45,428 | ₩45,576 | +0.09% | 3.6만 |
|---|
| 2026.05.19 | ₩45,442 | ₩45,442 | ₩45,345 | ₩45,402 | -0.09% | 4.2만 |
|---|
| 2026.05.18 | ₩45,375 | ₩45,475 | ₩45,361 | ₩45,457 | +0.18% | 4.8만 |
|---|
| 2026.05.15 | ₩45,308 | ₩45,455 | ₩45,308 | ₩45,375 | +0.15% | 6.5만 |
|---|
| 2026.05.14 | ₩45,576 | ₩45,616 | ₩45,522 | ₩45,616 | +0.09% | 5만 |
|---|
| 2026.05.13 | ₩45,482 | ₩45,536 | ₩45,337 | ₩45,533 | +0.11% | 3.3만 |
|---|
| 2026.05.12 | ₩45,335 | ₩45,428 | ₩45,294 | ₩45,428 | +0.21% | 9.6만 |
|---|
| 2026.05.11 | ₩45,469 | ₩45,482 | ₩45,396 | ₩45,442 | -0.06% | 6.1만 |
|---|
| 2026.05.08 | ₩45,321 | ₩45,455 | ₩45,321 | ₩45,415 | +0.21% | 9.6만 |
|---|
| 2026.05.07 | ₩45,281 | ₩45,415 | ₩45,281 | ₩45,294 | +0.03% | 4.9만 |
|---|
| 2026.05.06 | ₩45,227 | ₩45,388 | ₩45,227 | ₩45,382 | +0.34% | 4.6만 |
|---|
| 2026.05.05 | ₩45,107 | ₩45,214 | ₩45,107 | ₩45,214 | +0.24% | 14.6만 |
|---|
| 2026.05.04 | ₩45,160 | ₩45,160 | ₩44,956 | ₩45,013 | -0.33% | 3.1만 |
|---|
| 2026.05.01 | ₩44,999 | ₩45,234 | ₩44,999 | ₩45,093 | +0.21% | 11.5만 |
|---|
| 2026.04.30 | ₩45,013 | ₩45,133 | ₩44,879 | ₩45,092 | +0.18% | 5.1만 |
|---|
| 2026.04.29 | ₩44,825 | ₩44,905 | ₩44,798 | ₩44,905 | +0.18% | 6.8만 |
|---|
| 2026.04.28 | ₩44,758 | ₩44,838 | ₩44,744 | ₩44,798 | +0.09% | 3.6만 |
|---|
| 2026.04.27 | ₩44,932 | ₩44,972 | ₩44,879 | ₩44,946 | +0.03% | 3.4만 |
|---|
| 2026.04.24 | ₩44,879 | ₩44,946 | ₩44,825 | ₩44,946 | +0.15% | 3.7만 |
|---|
| 2026.04.23 | ₩44,704 | ₩44,865 | ₩44,691 | ₩44,758 | +0.12% | 4.8만 |
|---|
| 2026.04.22 | ₩44,838 | ₩44,879 | ₩44,825 | ₩44,879 | +0.09% | 5.4만 |
|---|
| 2026.04.21 | ₩44,677 | ₩44,865 | ₩44,664 | ₩44,664 | -0.03% | 2.6만 |
|---|
| 2026.04.20 | ₩44,825 | ₩44,825 | ₩44,691 | ₩44,771 | -0.12% | 5만 |
|---|
| 2026.04.17 | ₩44,785 | ₩44,892 | ₩44,758 | ₩44,838 | +0.12% | 2.9만 |
|---|
| 2026.04.16 | ₩44,476 | ₩44,637 | ₩44,476 | ₩44,583 | +0.24% | 2.2만 |
|---|
| 2026.04.15 | ₩44,516 | ₩44,583 | ₩44,449 | ₩44,583 | +0.15% | 7.1만 |
|---|
| 2026.04.14 | ₩44,262 | ₩44,476 | ₩44,262 | ₩44,476 | +0.48% | 6만 |
|---|
| 2026.04.13 | ₩43,819 | ₩44,195 | ₩43,819 | ₩44,141 | +0.73% | 6.8만 |
|---|
| 2026.04.10 | ₩44,056 | ₩44,063 | ₩43,940 | ₩43,967 | -0.20% | 5.1만 |
|---|
| 2026.04.09 | ₩43,832 | ₩43,993 | ₩43,752 | ₩43,980 | +0.34% | 3.4만 |
|---|
| 2026.04.08 | ₩44,020 | ₩44,101 | ₩43,779 | ₩43,886 | -0.30% | 12.7만 |
|---|
| 2026.04.07 | ₩43,081 | ₩43,189 | ₩42,907 | ₩43,148 | +0.16% | 5.1만 |
|---|
| 2026.04.06 | ₩43,014 | ₩43,256 | ₩43,014 | ₩43,242 | +0.53% | 5.1만 |
|---|
| 2026.04.02 | ₩42,759 | ₩43,081 | ₩42,585 | ₩43,014 | +0.60% | 10.2만 |
|---|
| 2026.04.01 | ₩43,122 | ₩43,282 | ₩43,081 | ₩43,135 | +0.03% | 6.1만 |
|---|
| 2026.03.31 | ₩42,478 | ₩43,001 | ₩42,478 | ₩42,979 | +1.18% | 2.4만 |
|---|
| 2026.03.30 | ₩42,491 | ₩42,531 | ₩42,196 | ₩42,317 | -0.41% | 7.1만 |
|---|
| 2026.03.27 | ₩42,411 | ₩42,577 | ₩42,169 | ₩42,250 | -0.38% | 3.2만 |
|---|
| 2026.03.26 | ₩42,893 | ₩43,014 | ₩42,585 | ₩42,585 | -0.72% | 13.8만 |
|---|
| 2026.03.25 | ₩43,028 | ₩43,081 | ₩42,947 | ₩42,947 | -0.19% | 1.5만 |
|---|
| 2026.03.24 | ₩42,719 | ₩43,162 | ₩42,706 | ₩42,813 | +0.22% | 3.6만 |
|---|
| 2026.03.23 | ₩42,867 | ₩43,189 | ₩42,867 | ₩42,907 | +0.09% | 6만 |
|---|
| 2026.03.20 | ₩42,934 | ₩42,934 | ₩42,585 | ₩42,777 | -0.37% | 4만 |
|---|
| 2026.03.19 | ₩42,880 | ₩43,073 | ₩42,813 | ₩43,068 | +0.44% | 4.9만 |
|---|
| 2026.03.18 | ₩43,175 | ₩43,309 | ₩43,021 | ₩43,081 | -0.22% | 3.1만 |
|---|
| 2026.03.17 | ₩43,256 | ₩43,430 | ₩43,202 | ₩43,256 | 0.00% | 3.3만 |
|---|
| 2026.03.16 | ₩43,095 | ₩43,336 | ₩43,095 | ₩43,148 | +0.12% | 24.6만 |
|---|
| 2026.03.13 | ₩43,256 | ₩43,256 | ₩42,961 | ₩43,028 | -0.53% | 7만 |
|---|
| 2026.03.12 | ₩43,269 | ₩43,269 | ₩43,076 | ₩43,076 | -0.45% | 2.2만 |
|---|
| 2026.03.11 | ₩43,470 | ₩43,470 | ₩43,282 | ₩43,443 | -0.06% | 3.2만 |
|---|
| 2026.03.10 | ₩43,323 | ₩43,578 | ₩43,269 | ₩43,394 | +0.16% | 9.2만 |
|---|
| 2026.03.09 | ₩43,095 | ₩43,470 | ₩42,961 | ₩43,457 | +0.84% | 7.2만 |
|---|
| 2026.03.06 | ₩43,122 | ₩43,618 | ₩43,095 | ₩43,135 | +0.03% | 4.2만 |
|---|
| 2026.03.05 | ₩43,551 | ₩43,591 | ₩43,329 | ₩43,537 | -0.03% | 4.7만 |
|---|
| 2026.03.04 | ₩43,484 | ₩43,685 | ₩43,484 | ₩43,631 | +0.34% | 2.5만 |
|---|
| 2026.03.03 | ₩43,269 | ₩43,524 | ₩43,041 | ₩43,336 | +0.16% | 18.7만 |
|---|
| 2026.03.02 | ₩43,470 | ₩43,645 | ₩43,457 | ₩43,618 | +0.34% | 6.1만 |
|---|
| 2026.02.27 | ₩43,457 | ₩43,645 | ₩43,457 | ₩43,578 | +0.28% | 3.8만 |
|---|
| 2026.02.26 | ₩43,792 | ₩43,792 | ₩43,510 | ₩43,618 | -0.40% | 6.4만 |
|---|
| 2026.02.25 | ₩43,752 | ₩43,846 | ₩43,618 | ₩43,846 | +0.21% | 34.2만 |
|---|
| 2026.02.24 | ₩43,578 | ₩43,698 | ₩43,537 | ₩43,658 | +0.18% | 5.7만 |
|---|
| 2026.02.23 | ₩43,685 | ₩43,685 | ₩43,390 | ₩43,510 | -0.40% | 7.2만 |
|---|
| 2026.02.20 | ₩43,564 | ₩43,725 | ₩43,477 | ₩43,725 | +0.37% | 11.6만 |
|---|
| 2026.02.19 | ₩43,403 | ₩43,886 | ₩43,403 | ₩43,497 | +0.22% | 4.7만 |
|---|
| 2026.02.18 | ₩43,510 | ₩43,920 | ₩43,502 | ₩43,645 | +0.31% | 8.4만 |
|---|
| 2026.02.17 | ₩43,497 | ₩43,591 | ₩43,309 | ₩43,551 | +0.12% | 5.9만 |
|---|
| 2026.02.13 | ₩43,497 | ₩43,591 | ₩43,363 | ₩43,497 | 0.00% | 6만 |
|---|
| 2026.02.12 | ₩43,819 | ₩43,819 | ₩43,430 | ₩43,484 | -0.77% | 6만 |
|---|
| 2026.02.11 | ₩43,886 | ₩43,886 | ₩43,645 | ₩43,752 | -0.31% | 4.5만 |
|---|
| 2026.02.10 | ₩43,792 | ₩43,819 | ₩43,698 | ₩43,752 | -0.09% | 7.4만 |
|---|
| 2026.02.09 | ₩43,685 | ₩43,806 | ₩43,551 | ₩43,738 | +0.12% | 6.7만 |
|---|
| 2026.02.06 | ₩43,363 | ₩43,698 | ₩43,336 | ₩43,618 | +0.59% | 11.6만 |
|---|
| 2026.02.05 | ₩43,443 | ₩43,461 | ₩43,269 | ₩43,317 | -0.29% | 8.6만 |
|---|
| 2026.02.04 | ₩43,712 | ₩43,712 | ₩43,363 | ₩43,578 | -0.31% | 10.2만 |
|---|
| 2026.02.03 | ₩43,631 | ₩44,020 | ₩43,417 | ₩43,484 | -0.34% | 9.6만 |
|---|
| 2026.02.02 | ₩43,457 | ₩43,806 | ₩43,457 | ₩43,712 | +0.59% | 7.3만 |
|---|
| 2026.01.30 | ₩43,725 | ₩43,725 | ₩43,457 | ₩43,584 | -0.32% | 17.4만 |
|---|
| 2026.01.29 | ₩43,658 | ₩44,798 | ₩43,296 | ₩43,752 | +0.22% | 7.6만 |
|---|
| 2026.01.28 | ₩43,806 | ₩43,859 | ₩43,604 | ₩43,859 | +0.12% | 6.1만 |
|---|
| 2026.01.27 | ₩43,725 | ₩43,779 | ₩43,626 | ₩43,752 | +0.06% | 6.1만 |
|---|
| 2026.01.26 | ₩43,564 | ₩43,725 | ₩43,551 | ₩43,551 | -0.03% | 6.4만 |
|---|
| 2026.01.23 | ₩43,591 | ₩43,698 | ₩43,510 | ₩43,658 | +0.15% | 7.5만 |
|---|
| 2026.01.22 | ₩43,658 | ₩43,658 | ₩43,430 | ₩43,645 | -0.03% | 5.7만 |
|---|
| 2026.01.21 | ₩43,390 | ₩43,604 | ₩43,242 | ₩43,537 | +0.34% | 11.9만 |
|---|
| 2026.01.20 | ₩43,376 | ₩43,469 | ₩43,122 | ₩43,296 | -0.19% | 6.6만 |
|---|
| 2026.01.16 | ₩43,712 | ₩43,712 | ₩43,443 | ₩43,658 | -0.12% | 16.9만 |
|---|
| 2026.01.15 | ₩43,698 | ₩43,710 | ₩43,506 | ₩43,645 | -0.12% | 9.5만 |
|---|
| 2026.01.14 | ₩43,578 | ₩43,590 | ₩43,363 | ₩43,517 | -0.14% | 4.9만 |
|---|
| 2026.01.13 | ₩43,685 | ₩43,698 | ₩43,537 | ₩43,671 | -0.03% | 10.1만 |
|---|
| 2026.01.12 | ₩43,564 | ₩43,712 | ₩43,524 | ₩43,698 | +0.31% | 4.4만 |
|---|
| 2026.01.09 | ₩43,591 | ₩43,873 | ₩43,502 | ₩43,685 | +0.22% | 6.1만 |
|---|
| 2026.01.08 | ₩43,376 | ₩43,564 | ₩43,376 | ₩43,470 | +0.22% | 4만 |
|---|
| 2026.01.07 | ₩43,631 | ₩43,638 | ₩43,457 | ₩43,504 | -0.29% | 5.5만 |
|---|
| 2026.01.06 | ₩43,510 | ₩43,604 | ₩43,363 | ₩43,591 | +0.18% | 4.4만 |
|---|
| 2026.01.05 | ₩43,510 | ₩43,537 | ₩43,323 | ₩43,524 | +0.03% | 15.7만 |
|---|
| 2026.01.02 | ₩43,484 | ₩43,484 | ₩43,202 | ₩43,403 | -0.19% | 4.9만 |
|---|
| 2025.12.31 | ₩43,323 | ₩43,430 | ₩43,242 | ₩43,363 | +0.09% | 5.4만 |
|---|
| 2025.12.30 | ₩43,296 | ₩43,457 | ₩43,256 | ₩43,350 | +0.12% | 11.7만 |
|---|
| 2025.12.29 | ₩43,403 | ₩43,484 | ₩43,256 | ₩43,430 | +0.06% | 3.6만 |
|---|
| 2025.12.26 | ₩43,323 | ₩43,484 | ₩43,323 | ₩43,336 | +0.03% | 3만 |
|---|
| 2025.12.24 | ₩43,282 | ₩43,443 | ₩43,282 | ₩43,376 | +0.22% | 1.1만 |
|---|
| 2025.12.23 | ₩43,323 | ₩43,417 | ₩43,256 | ₩43,417 | +0.22% | 4.5만 |
|---|
| 2025.12.22 | ₩43,363 | ₩43,363 | ₩43,241 | ₩43,350 | -0.03% | 7.5만 |
|---|
| 2025.12.19 | ₩42,987 | ₩43,261 | ₩42,987 | ₩43,162 | +0.41% | 3.9만 |
|---|
| 2025.12.18 | ₩43,095 | ₩43,175 | ₩42,987 | ₩43,081 | -0.03% | 6.8만 |
|---|
| 2025.12.17 | ₩43,175 | ₩43,175 | ₩42,893 | ₩42,961 | -0.50% | 5.5만 |
|---|
| 2025.12.16 | ₩43,054 | ₩43,162 | ₩42,915 | ₩43,122 | +0.16% | 11.5만 |
|---|
| 2025.12.15 | ₩43,269 | ₩43,269 | ₩43,048 | ₩43,122 | -0.34% | 5만 |
|---|
| 2025.12.12 | ₩43,229 | ₩43,229 | ₩43,001 | ₩43,148 | -0.19% | 5.1만 |
|---|
| 2025.12.11 | ₩43,135 | ₩43,282 | ₩43,028 | ₩43,269 | +0.31% | 6.1만 |
|---|
| 2025.12.10 | ₩43,028 | ₩43,242 | ₩42,947 | ₩43,054 | +0.06% | 23만 |
|---|
| 2025.12.09 | ₩43,095 | ₩43,148 | ₩42,920 | ₩43,108 | +0.03% | 3.3만 |
|---|
| 2025.12.08 | ₩43,175 | ₩43,175 | ₩42,907 | ₩43,108 | -0.16% | 5.1만 |
|---|
| 2025.12.05 | ₩43,162 | ₩43,162 | ₩42,987 | ₩43,041 | -0.28% | 3.1만 |
|---|
| 2025.12.04 | ₩43,148 | ₩43,162 | ₩42,920 | ₩43,162 | +0.03% | 8.4만 |
|---|
| 2025.12.03 | ₩43,041 | ₩43,122 | ₩42,931 | ₩43,081 | +0.09% | 2.4만 |
|---|
| 2025.12.02 | ₩43,041 | ₩43,068 | ₩42,875 | ₩43,014 | -0.06% | 4.2만 |
|---|
| 2025.12.01 | ₩42,947 | ₩43,014 | ₩42,851 | ₩42,961 | +0.03% | 5.4만 |
|---|
| 2025.11.28 | ₩42,893 | ₩43,014 | ₩42,880 | ₩43,001 | +0.25% | 1.5만 |
|---|
| 2025.11.26 | ₩42,920 | ₩42,974 | ₩42,808 | ₩42,947 | +0.06% | 5.2만 |
|---|
| 2025.11.25 | ₩42,692 | ₩42,837 | ₩42,478 | ₩42,826 | +0.31% | 4.5만 |
|---|
| 2025.11.24 | ₩42,263 | ₩42,679 | ₩42,250 | ₩42,545 | +0.67% | 11만 |
|---|
| 2025.11.21 | ₩42,089 | ₩42,464 | ₩41,995 | ₩42,250 | +0.38% | 4.4만 |
|---|
| 2025.11.20 | ₩42,659 | ₩42,759 | ₩42,062 | ₩42,183 | -1.12% | 4.9만 |
|---|
| 2025.11.19 | ₩42,277 | ₩42,525 | ₩42,277 | ₩42,411 | +0.32% | 2.9만 |
|---|
| 2025.11.18 | ₩42,290 | ₩42,437 | ₩42,220 | ₩42,263 | -0.06% | 19.2만 |
|---|
| 2025.11.17 | ₩42,518 | ₩42,652 | ₩42,322 | ₩42,404 | -0.27% | 7.8만 |
|---|
| 2025.11.14 | ₩42,317 | ₩42,920 | ₩42,223 | ₩42,545 | +0.54% | 5.3만 |
|---|
| 2025.11.13 | ₩42,853 | ₩42,853 | ₩42,464 | ₩42,625 | -0.53% | 3.6만 |
|---|
| 2025.11.12 | ₩42,786 | ₩42,893 | ₩42,679 | ₩42,826 | +0.09% | 4.2만 |
|---|
| 2025.11.11 | ₩42,867 | ₩42,907 | ₩42,692 | ₩42,867 | 0.00% | 5.1만 |
|---|
| 2025.11.10 | ₩42,853 | ₩42,893 | ₩42,639 | ₩42,893 | +0.09% | 16.8만 |
|---|
| 2025.11.07 | ₩42,545 | ₩43,253 | ₩42,156 | ₩42,598 | +0.13% | 24.8만 |
|---|
| 2025.11.06 | ₩42,545 | ₩42,719 | ₩42,413 | ₩42,624 | +0.19% | 4.5만 |
|---|
| 2025.11.05 | ₩42,733 | ₩42,786 | ₩42,437 | ₩42,733 | 0.00% | 3.9만 |
|---|
| 2025.11.04 | ₩42,692 | ₩42,759 | ₩42,505 | ₩42,679 | -0.03% | 2.7만 |
|---|
| 2025.11.03 | ₩42,692 | ₩43,591 | ₩42,625 | ₩42,692 | 0.00% | 5.4만 |
|---|
| 2025.10.31 | ₩42,786 | ₩42,867 | ₩42,679 | ₩42,800 | +0.03% | 1.8만 |
|---|
| 2025.10.30 | ₩42,786 | ₩42,853 | ₩42,665 | ₩42,800 | +0.03% | 6.7만 |
|---|
| 2025.10.29 | ₩42,920 | ₩42,920 | ₩42,719 | ₩42,800 | -0.28% | 11.6만 |
|---|
| 2025.10.28 | ₩42,961 | ₩42,961 | ₩42,750 | ₩42,822 | -0.32% | 5.9만 |
|---|
| 2025.10.27 | ₩42,947 | ₩42,947 | ₩42,719 | ₩42,833 | -0.27% | 11.1만 |
|---|
| 2025.10.24 | ₩42,800 | ₩42,800 | ₩42,612 | ₩42,759 | -0.09% | 3.4만 |
|---|
| 2025.10.23 | ₩42,558 | ₩42,665 | ₩42,431 | ₩42,665 | +0.25% | 5.6만 |
|---|
| 2025.10.22 | ₩42,639 | ₩42,639 | ₩42,330 | ₩42,471 | -0.39% | 6.7만 |
|---|
| 2025.10.21 | ₩42,478 | ₩42,665 | ₩42,464 | ₩42,545 | +0.16% | 10.7만 |
|---|
| 2025.10.20 | ₩42,531 | ₩42,639 | ₩42,464 | ₩42,625 | +0.22% | 4만 |
|---|
| 2025.10.17 | ₩42,330 | ₩42,423 | ₩42,129 | ₩42,411 | +0.19% | 3.7만 |
|---|
| 2025.10.16 | ₩42,491 | ₩42,491 | ₩42,062 | ₩42,277 | -0.51% | 7.3만 |
|---|
| 2025.10.15 | ₩42,505 | ₩42,517 | ₩42,144 | ₩42,397 | -0.25% | 10.6만 |
|---|
| 2025.10.14 | ₩42,209 | ₩42,437 | ₩42,116 | ₩42,344 | +0.32% | 14.1만 |
|---|
| 2025.10.13 | ₩42,256 | ₩42,411 | ₩42,216 | ₩42,332 | +0.18% | 4만 |
|---|
| 2025.10.10 | ₩42,511 | ₩42,625 | ₩42,022 | ₩42,209 | -0.71% | 2.9만 |
|---|