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 | ₩47,433 | ₩47,594 | ₩47,433 | ₩47,580 | +0.31% | 5.2만 |
| 2026.10.08 | ₩47,460 | ₩47,487 | ₩47,312 | ₩47,406 | -0.11% | 20.8만 |
| 2026.10.07 | ₩47,473 | ₩47,554 | ₩47,346 | ₩47,500 | +0.06% | 9.6만 |
| 2026.10.06 | ₩47,513 | ₩47,648 | ₩47,513 | ₩47,594 | +0.17% | 8.1만 |
| 2026.10.05 | ₩47,285 | ₩47,473 | ₩47,279 | ₩47,420 | +0.28% | 6.7만 |
| 2026.10.02 | ₩47,205 | ₩47,393 | ₩47,205 | ₩47,323 | +0.25% | 4.7만 |
| 2026.10.01 | ₩47,192 | ₩47,230 | ₩47,047 | ₩47,192 | 0.00% | 11만 |
| 2026.09.30 | ₩47,138 | ₩47,218 | ₩47,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,084 |
| -0.11% |
| 29.3만 |
| 2026.09.29 | ₩47,138 | ₩47,178 | ₩46,964 | ₩47,178 | +0.09% | 11.4만 |
|---|
| 2026.09.28 | ₩47,192 | ₩47,192 | ₩47,004 | ₩47,111 | -0.17% | 9.6만 |
|---|
| 2026.09.25 | ₩47,205 | ₩47,272 | ₩47,131 | ₩47,259 | +0.11% | 4.9만 |
|---|
| 2026.09.24 | ₩47,098 | ₩47,165 | ₩46,990 | ₩47,124 | +0.06% | 9.6만 |
|---|
| 2026.09.23 | ₩47,339 | ₩47,339 | ₩47,078 | ₩47,138 | -0.42% | 5.5만 |
|---|
| 2026.09.22 | ₩47,352 | ₩47,352 | ₩47,192 | ₩47,259 | -0.20% | 10.5만 |
|---|
| 2026.09.21 | ₩47,138 | ₩47,285 | ₩47,111 | ₩47,260 | +0.26% | 8.9만 |
|---|
| 2026.09.18 | ₩46,749 | ₩47,031 | ₩46,749 | ₩47,017 | +0.57% | 18.7만 |
|---|
| 2026.09.17 | ₩46,990 | ₩46,990 | ₩46,910 | ₩46,990 | 0.00% | 6.9만 |
|---|
| 2026.09.16 | ₩46,870 | ₩46,909 | ₩46,615 | ₩46,742 | -0.27% | 4.2만 |
|---|
| 2026.09.15 | ₩46,910 | ₩46,910 | ₩46,710 | ₩46,722 | -0.40% | 5.4만 |
|---|
| 2026.09.14 | ₩46,829 | ₩46,977 | ₩46,779 | ₩46,843 | +0.03% | 5.5만 |
|---|
| 2026.09.11 | ₩46,970 | ₩47,017 | ₩46,950 | ₩47,004 | +0.07% | 6.6만 |
|---|
| 2026.09.10 | ₩46,776 | ₩46,843 | ₩46,709 | ₩46,742 | -0.07% | 5만 |
|---|
| 2026.09.09 | ₩46,923 | ₩46,937 | ₩46,836 | ₩46,870 | -0.11% | 7만 |
|---|
| 2026.09.08 | ₩46,943 | ₩47,044 | ₩46,886 | ₩46,910 | -0.07% | 11.4만 |
|---|
| 2026.09.04 | ₩47,084 | ₩47,084 | ₩46,984 | ₩47,057 | -0.06% | 5.2만 |
|---|
| 2026.09.03 | ₩46,990 | ₩47,124 | ₩46,961 | ₩47,111 | +0.26% | 4.4만 |
|---|
| 2026.09.02 | ₩46,843 | ₩46,923 | ₩46,762 | ₩46,890 | +0.10% | 7.2만 |
|---|
| 2026.09.01 | ₩46,829 | ₩46,856 | ₩46,744 | ₩46,776 | -0.11% | 9.3만 |
|---|
| 2026.08.31 | ₩46,923 | ₩46,923 | ₩46,803 | ₩46,910 | -0.03% | 16만 |
|---|
| 2026.08.28 | ₩46,843 | ₩47,017 | ₩46,843 | ₩46,923 | +0.17% | 4.2만 |
|---|
| 2026.08.27 | ₩46,910 | ₩46,990 | ₩46,876 | ₩46,962 | +0.11% | 6.2만 |
|---|
| 2026.08.26 | ₩46,736 | ₩46,843 | ₩46,682 | ₩46,819 | +0.18% | 2.5만 |
|---|
| 2026.08.25 | ₩46,843 | ₩46,856 | ₩46,776 | ₩46,848 | +0.01% | 1.9만 |
|---|
| 2026.08.24 | ₩46,729 | ₩46,789 | ₩46,695 | ₩46,773 | +0.09% | 4만 |
|---|
| 2026.08.21 | ₩46,843 | ₩46,843 | ₩46,762 | ₩46,829 | -0.03% | 2.8만 |
|---|
| 2026.08.20 | ₩46,715 | ₩46,803 | ₩46,655 | ₩46,669 | -0.10% | 4.7만 |
|---|
| 2026.08.19 | ₩46,870 | ₩46,883 | ₩46,781 | ₩46,825 | -0.09% | 7.4만 |
|---|
| 2026.08.18 | ₩46,950 | ₩46,950 | ₩46,709 | ₩46,789 | -0.34% | 6.3만 |
|---|
| 2026.08.17 | ₩46,964 | ₩46,964 | ₩46,789 | ₩46,897 | -0.14% | 5만 |
|---|
| 2026.08.14 | ₩46,990 | ₩46,990 | ₩46,856 | ₩46,907 | -0.18% | 3.3만 |
|---|
| 2026.08.13 | ₩47,057 | ₩47,057 | ₩46,856 | ₩46,950 | -0.23% | 3.2만 |
|---|
| 2026.08.12 | ₩47,004 | ₩47,004 | ₩46,776 | ₩46,809 | -0.41% | 2.2만 |
|---|
| 2026.08.11 | ₩46,990 | ₩46,990 | ₩46,715 | ₩46,734 | -0.55% | 8만 |
|---|
| 2026.08.10 | ₩46,628 | ₩46,829 | ₩46,628 | ₩46,803 | +0.37% | 2.6만 |
|---|
| 2026.08.07 | ₩46,829 | ₩46,829 | ₩46,738 | ₩46,789 | -0.09% | 3.5만 |
|---|
| 2026.08.06 | ₩46,870 | ₩46,870 | ₩46,655 | ₩46,695 | -0.37% | 3.8만 |
|---|
| 2026.08.05 | ₩46,709 | ₩46,803 | ₩46,695 | ₩46,725 | +0.03% | 5.2만 |
|---|
| 2026.08.04 | ₩46,481 | ₩46,776 | ₩46,481 | ₩46,762 | +0.61% | 10.1만 |
|---|
| 2026.08.03 | ₩46,239 | ₩46,534 | ₩46,239 | ₩46,508 | +0.58% | 4.1만 |
|---|
| 2026.07.31 | ₩46,025 | ₩46,306 | ₩45,998 | ₩46,296 | +0.59% | 3.2만 |
|---|
| 2026.07.30 | ₩45,971 | ₩46,119 | ₩45,897 | ₩46,119 | +0.32% | 2.8만 |
|---|
| 2026.07.29 | ₩45,971 | ₩46,052 | ₩45,732 | ₩45,732 | -0.52% | 2.9만 |
|---|
| 2026.07.28 | ₩45,891 | ₩46,065 | ₩45,877 | ₩46,015 | +0.27% | 5.8만 |
|---|
| 2026.07.27 | ₩46,119 | ₩46,179 | ₩45,904 | ₩45,971 | -0.32% | 4.2만 |
|---|
| 2026.07.24 | ₩45,864 | ₩46,038 | ₩45,864 | ₩45,877 | +0.03% | 4.2만 |
|---|
| 2026.07.23 | ₩45,797 | ₩45,891 | ₩45,730 | ₩45,837 | +0.09% | 5.9만 |
|---|
| 2026.07.22 | ₩46,058 | ₩46,146 | ₩46,058 | ₩46,092 | +0.07% | 2.6만 |
|---|
| 2026.07.21 | ₩46,025 | ₩46,186 | ₩46,025 | ₩46,186 | +0.35% | 4만 |
|---|
| 2026.07.20 | ₩46,078 | ₩46,172 | ₩45,991 | ₩46,018 | -0.13% | 3.6만 |
|---|
| 2026.07.17 | ₩45,864 | ₩46,011 | ₩45,864 | ₩45,924 | +0.13% | 9.2만 |
|---|
| 2026.07.16 | ₩46,078 | ₩46,226 | ₩46,038 | ₩46,144 | +0.14% | 4.3만 |
|---|
| 2026.07.15 | ₩46,253 | ₩46,266 | ₩46,146 | ₩46,247 | -0.01% | 4만 |
|---|
| 2026.07.14 | ₩46,065 | ₩46,172 | ₩46,065 | ₩46,159 | +0.20% | 3.8만 |
|---|
| 2026.07.13 | ₩46,159 | ₩46,172 | ₩46,025 | ₩46,058 | -0.22% | 3.4만 |
|---|
| 2026.07.10 | ₩46,065 | ₩46,226 | ₩46,065 | ₩46,195 | +0.28% | 4.8만 |
|---|
| 2026.07.09 | ₩46,052 | ₩46,146 | ₩46,005 | ₩46,131 | +0.17% | 4.9만 |
|---|
| 2026.07.08 | ₩45,884 | ₩45,924 | ₩45,770 | ₩45,918 | +0.07% | 16.6만 |
|---|
| 2026.07.07 | ₩46,065 | ₩46,105 | ₩45,931 | ₩46,007 | -0.13% | 8.6만 |
|---|
| 2026.07.06 | ₩45,944 | ₩46,142 | ₩45,944 | ₩46,078 | +0.29% | 2.9만 |
|---|
| 2026.07.02 | ₩45,958 | ₩46,065 | ₩45,817 | ₩45,931 | -0.06% | 3.2만 |
|---|
| 2026.07.01 | ₩45,985 | ₩45,998 | ₩45,783 | ₩45,920 | -0.14% | 7.8만 |
|---|
| 2026.06.30 | ₩45,891 | ₩46,025 | ₩45,850 | ₩46,011 | +0.26% | 4.1만 |
|---|
| 2026.06.29 | ₩45,797 | ₩45,918 | ₩45,783 | ₩45,918 | +0.26% | 3.6만 |
|---|
| 2026.06.26 | ₩45,636 | ₩45,757 | ₩45,569 | ₩45,582 | -0.12% | 3.9만 |
|---|
| 2026.06.25 | ₩45,837 | ₩45,904 | ₩45,676 | ₩45,716 | -0.26% | 3.5만 |
|---|
| 2026.06.24 | ₩45,770 | ₩45,804 | ₩45,636 | ₩45,663 | -0.23% | 5.4만 |
|---|
| 2026.06.23 | ₩45,730 | ₩45,730 | ₩45,582 | ₩45,623 | -0.23% | 4.6만 |
|---|
| 2026.06.22 | ₩45,985 | ₩45,985 | ₩45,810 | ₩45,850 | -0.29% | 7.5만 |
|---|
| 2026.06.18 | ₩45,871 | ₩45,944 | ₩45,864 | ₩45,944 | +0.16% | 4.5만 |
|---|
| 2026.06.17 | ₩45,931 | ₩45,931 | ₩45,657 | ₩45,743 | -0.41% | 3.5만 |
|---|
| 2026.06.16 | ₩45,985 | ₩45,985 | ₩45,850 | ₩45,850 | -0.29% | 23.4만 |
|---|
| 2026.06.15 | ₩45,944 | ₩46,011 | ₩45,944 | ₩45,985 | +0.09% | 4.4만 |
|---|
| 2026.06.12 | ₩45,703 | ₩45,743 | ₩45,596 | ₩45,743 | +0.09% | 2.4만 |
|---|
| 2026.06.11 | ₩45,448 | ₩45,690 | ₩45,354 | ₩45,623 | +0.38% | 5.5만 |
|---|
| 2026.06.10 | ₩45,395 | ₩45,515 | ₩45,274 | ₩45,274 | -0.27% | 6만 |
|---|
| 2026.06.09 | ₩45,797 | ₩45,797 | ₩45,301 | ₩45,582 | -0.47% | 24만 |
|---|
| 2026.06.08 | ₩45,730 | ₩45,757 | ₩45,639 | ₩45,663 | -0.15% | 3.1만 |
|---|
| 2026.06.05 | ₩45,716 | ₩45,837 | ₩45,515 | ₩45,569 | -0.32% | 4.1만 |
|---|
| 2026.06.04 | ₩45,850 | ₩45,918 | ₩45,797 | ₩45,904 | +0.12% | 4.5만 |
|---|
| 2026.06.03 | ₩45,918 | ₩45,918 | ₩45,797 | ₩45,837 | -0.18% | 5.2만 |
|---|
| 2026.06.02 | ₩45,877 | ₩45,918 | ₩45,852 | ₩45,918 | +0.09% | 4.1만 |
|---|
| 2026.06.01 | ₩45,757 | ₩45,931 | ₩45,757 | ₩45,918 | +0.35% | 6.2만 |
|---|
| 2026.05.29 | ₩45,857 | ₩45,891 | ₩45,824 | ₩45,877 | +0.04% | 4.5만 |
|---|
| 2026.05.28 | ₩45,757 | ₩45,837 | ₩45,716 | ₩45,824 | +0.15% | 7.1만 |
|---|
| 2026.05.27 | ₩45,649 | ₩45,757 | ₩45,649 | ₩45,757 | +0.24% | 3.9만 |
|---|
| 2026.05.26 | ₩45,723 | ₩45,783 | ₩45,710 | ₩45,730 | +0.01% | 5.4만 |
|---|
| 2026.05.22 | ₩45,676 | ₩45,690 | ₩45,623 | ₩45,640 | -0.08% | 2.6만 |
|---|
| 2026.05.21 | ₩45,542 | ₩45,589 | ₩45,408 | ₩45,569 | +0.06% | 4.2만 |
|---|
| 2026.05.20 | ₩45,529 | ₩45,569 | ₩45,421 | ₩45,569 | +0.09% | 3.6만 |
|---|
| 2026.05.19 | ₩45,435 | ₩45,435 | ₩45,338 | ₩45,395 | -0.09% | 4.2만 |
|---|
| 2026.05.18 | ₩45,368 | ₩45,468 | ₩45,354 | ₩45,450 | +0.18% | 4.8만 |
|---|
| 2026.05.15 | ₩45,301 | ₩45,448 | ₩45,301 | ₩45,368 | +0.15% | 6.5만 |
|---|
| 2026.05.14 | ₩45,569 | ₩45,609 | ₩45,515 | ₩45,609 | +0.09% | 5만 |
|---|
| 2026.05.13 | ₩45,475 | ₩45,529 | ₩45,330 | ₩45,526 | +0.11% | 3.3만 |
|---|
| 2026.05.12 | ₩45,327 | ₩45,421 | ₩45,287 | ₩45,421 | +0.21% | 9.6만 |
|---|
| 2026.05.11 | ₩45,462 | ₩45,475 | ₩45,389 | ₩45,435 | -0.06% | 6.1만 |
|---|
| 2026.05.08 | ₩45,314 | ₩45,448 | ₩45,314 | ₩45,408 | +0.21% | 9.6만 |
|---|
| 2026.05.07 | ₩45,274 | ₩45,408 | ₩45,274 | ₩45,287 | +0.03% | 4.9만 |
|---|
| 2026.05.06 | ₩45,220 | ₩45,381 | ₩45,220 | ₩45,374 | +0.34% | 4.6만 |
|---|
| 2026.05.05 | ₩45,100 | ₩45,207 | ₩45,100 | ₩45,207 | +0.24% | 14.6만 |
|---|
| 2026.05.04 | ₩45,153 | ₩45,153 | ₩44,949 | ₩45,006 | -0.33% | 3.1만 |
|---|
| 2026.05.01 | ₩44,992 | ₩45,227 | ₩44,992 | ₩45,086 | +0.21% | 11.5만 |
|---|
| 2026.04.30 | ₩45,006 | ₩45,126 | ₩44,872 | ₩45,085 | +0.18% | 5.1만 |
|---|
| 2026.04.29 | ₩44,818 | ₩44,898 | ₩44,791 | ₩44,898 | +0.18% | 6.8만 |
|---|
| 2026.04.28 | ₩44,751 | ₩44,831 | ₩44,737 | ₩44,791 | +0.09% | 3.6만 |
|---|
| 2026.04.27 | ₩44,925 | ₩44,965 | ₩44,872 | ₩44,939 | +0.03% | 3.4만 |
|---|
| 2026.04.24 | ₩44,872 | ₩44,939 | ₩44,818 | ₩44,939 | +0.15% | 3.7만 |
|---|
| 2026.04.23 | ₩44,697 | ₩44,858 | ₩44,684 | ₩44,751 | +0.12% | 4.8만 |
|---|
| 2026.04.22 | ₩44,831 | ₩44,872 | ₩44,818 | ₩44,872 | +0.09% | 5.4만 |
|---|
| 2026.04.21 | ₩44,670 | ₩44,858 | ₩44,657 | ₩44,657 | -0.03% | 2.6만 |
|---|
| 2026.04.20 | ₩44,818 | ₩44,818 | ₩44,684 | ₩44,764 | -0.12% | 5만 |
|---|
| 2026.04.17 | ₩44,778 | ₩44,885 | ₩44,751 | ₩44,831 | +0.12% | 2.9만 |
|---|
| 2026.04.16 | ₩44,469 | ₩44,630 | ₩44,469 | ₩44,577 | +0.24% | 2.2만 |
|---|
| 2026.04.15 | ₩44,509 | ₩44,577 | ₩44,442 | ₩44,577 | +0.15% | 7.1만 |
|---|
| 2026.04.14 | ₩44,255 | ₩44,469 | ₩44,255 | ₩44,469 | +0.48% | 6만 |
|---|
| 2026.04.13 | ₩43,812 | ₩44,188 | ₩43,812 | ₩44,134 | +0.73% | 6.8만 |
|---|
| 2026.04.10 | ₩44,049 | ₩44,056 | ₩43,933 | ₩43,960 | -0.20% | 5.1만 |
|---|
| 2026.04.09 | ₩43,826 | ₩43,986 | ₩43,745 | ₩43,973 | +0.34% | 3.4만 |
|---|
| 2026.04.08 | ₩44,013 | ₩44,094 | ₩43,772 | ₩43,879 | -0.30% | 12.7만 |
|---|
| 2026.04.07 | ₩43,075 | ₩43,182 | ₩42,900 | ₩43,142 | +0.16% | 5.1만 |
|---|
| 2026.04.06 | ₩43,007 | ₩43,249 | ₩43,007 | ₩43,235 | +0.53% | 5.1만 |
|---|
| 2026.04.02 | ₩42,753 | ₩43,075 | ₩42,578 | ₩43,007 | +0.60% | 10.2만 |
|---|
| 2026.04.01 | ₩43,115 | ₩43,276 | ₩43,075 | ₩43,128 | +0.03% | 6.1만 |
|---|
| 2026.03.31 | ₩42,471 | ₩42,994 | ₩42,471 | ₩42,973 | +1.18% | 2.4만 |
|---|
| 2026.03.30 | ₩42,484 | ₩42,525 | ₩42,189 | ₩42,310 | -0.41% | 7.1만 |
|---|
| 2026.03.27 | ₩42,404 | ₩42,570 | ₩42,163 | ₩42,243 | -0.38% | 3.2만 |
|---|
| 2026.03.26 | ₩42,887 | ₩43,007 | ₩42,578 | ₩42,578 | -0.72% | 13.8만 |
|---|
| 2026.03.25 | ₩43,021 | ₩43,075 | ₩42,940 | ₩42,940 | -0.19% | 1.5만 |
|---|
| 2026.03.24 | ₩42,712 | ₩43,155 | ₩42,699 | ₩42,806 | +0.22% | 3.6만 |
|---|
| 2026.03.23 | ₩42,860 | ₩43,182 | ₩42,860 | ₩42,900 | +0.09% | 6만 |
|---|
| 2026.03.20 | ₩42,927 | ₩42,927 | ₩42,578 | ₩42,770 | -0.37% | 4만 |
|---|
| 2026.03.19 | ₩42,873 | ₩43,066 | ₩42,806 | ₩43,061 | +0.44% | 4.9만 |
|---|
| 2026.03.18 | ₩43,168 | ₩43,303 | ₩43,014 | ₩43,075 | -0.22% | 3.1만 |
|---|
| 2026.03.17 | ₩43,249 | ₩43,423 | ₩43,195 | ₩43,249 | 0.00% | 3.3만 |
|---|
| 2026.03.16 | ₩43,088 | ₩43,329 | ₩43,088 | ₩43,142 | +0.12% | 24.6만 |
|---|
| 2026.03.13 | ₩43,249 | ₩43,249 | ₩42,954 | ₩43,021 | -0.53% | 7만 |
|---|
| 2026.03.12 | ₩43,262 | ₩43,262 | ₩43,069 | ₩43,069 | -0.45% | 2.2만 |
|---|
| 2026.03.11 | ₩43,463 | ₩43,463 | ₩43,276 | ₩43,437 | -0.06% | 3.2만 |
|---|
| 2026.03.10 | ₩43,316 | ₩43,571 | ₩43,262 | ₩43,387 | +0.16% | 9.2만 |
|---|
| 2026.03.09 | ₩43,088 | ₩43,463 | ₩42,954 | ₩43,450 | +0.84% | 7.2만 |
|---|
| 2026.03.06 | ₩43,115 | ₩43,611 | ₩43,088 | ₩43,128 | +0.03% | 4.2만 |
|---|
| 2026.03.05 | ₩43,544 | ₩43,584 | ₩43,323 | ₩43,530 | -0.03% | 4.7만 |
|---|
| 2026.03.04 | ₩43,477 | ₩43,678 | ₩43,477 | ₩43,624 | +0.34% | 2.5만 |
|---|
| 2026.03.03 | ₩43,262 | ₩43,517 | ₩43,034 | ₩43,329 | +0.16% | 18.7만 |
|---|
| 2026.03.02 | ₩43,463 | ₩43,638 | ₩43,450 | ₩43,611 | +0.34% | 6.1만 |
|---|
| 2026.02.27 | ₩43,450 | ₩43,638 | ₩43,450 | ₩43,571 | +0.28% | 3.8만 |
|---|
| 2026.02.26 | ₩43,785 | ₩43,785 | ₩43,504 | ₩43,611 | -0.40% | 6.4만 |
|---|
| 2026.02.25 | ₩43,745 | ₩43,839 | ₩43,611 | ₩43,839 | +0.21% | 34.2만 |
|---|
| 2026.02.24 | ₩43,571 | ₩43,691 | ₩43,530 | ₩43,651 | +0.18% | 5.7만 |
|---|
| 2026.02.23 | ₩43,678 | ₩43,678 | ₩43,383 | ₩43,504 | -0.40% | 7.2만 |
|---|
| 2026.02.20 | ₩43,557 | ₩43,718 | ₩43,470 | ₩43,718 | +0.37% | 11.6만 |
|---|
| 2026.02.19 | ₩43,396 | ₩43,879 | ₩43,396 | ₩43,490 | +0.22% | 4.7만 |
|---|
| 2026.02.18 | ₩43,504 | ₩43,913 | ₩43,496 | ₩43,638 | +0.31% | 8.4만 |
|---|
| 2026.02.17 | ₩43,490 | ₩43,584 | ₩43,303 | ₩43,544 | +0.12% | 5.9만 |
|---|
| 2026.02.13 | ₩43,490 | ₩43,584 | ₩43,356 | ₩43,490 | 0.00% | 6만 |
|---|
| 2026.02.12 | ₩43,812 | ₩43,812 | ₩43,423 | ₩43,477 | -0.77% | 6만 |
|---|
| 2026.02.11 | ₩43,879 | ₩43,879 | ₩43,638 | ₩43,745 | -0.31% | 4.5만 |
|---|
| 2026.02.10 | ₩43,785 | ₩43,812 | ₩43,691 | ₩43,745 | -0.09% | 7.4만 |
|---|
| 2026.02.09 | ₩43,678 | ₩43,799 | ₩43,544 | ₩43,732 | +0.12% | 6.7만 |
|---|
| 2026.02.06 | ₩43,356 | ₩43,691 | ₩43,329 | ₩43,611 | +0.59% | 11.6만 |
|---|
| 2026.02.05 | ₩43,437 | ₩43,454 | ₩43,262 | ₩43,311 | -0.29% | 8.6만 |
|---|
| 2026.02.04 | ₩43,705 | ₩43,705 | ₩43,356 | ₩43,571 | -0.31% | 10.2만 |
|---|
| 2026.02.03 | ₩43,624 | ₩44,013 | ₩43,410 | ₩43,477 | -0.34% | 9.6만 |
|---|
| 2026.02.02 | ₩43,450 | ₩43,799 | ₩43,450 | ₩43,705 | +0.59% | 7.3만 |
|---|
| 2026.01.30 | ₩43,718 | ₩43,718 | ₩43,450 | ₩43,577 | -0.32% | 17.4만 |
|---|
| 2026.01.29 | ₩43,651 | ₩44,791 | ₩43,289 | ₩43,745 | +0.22% | 7.6만 |
|---|
| 2026.01.28 | ₩43,799 | ₩43,852 | ₩43,598 | ₩43,852 | +0.12% | 6.1만 |
|---|
| 2026.01.27 | ₩43,718 | ₩43,772 | ₩43,619 | ₩43,745 | +0.06% | 6.1만 |
|---|
| 2026.01.26 | ₩43,557 | ₩43,718 | ₩43,544 | ₩43,544 | -0.03% | 6.4만 |
|---|
| 2026.01.23 | ₩43,584 | ₩43,691 | ₩43,504 | ₩43,651 | +0.15% | 7.5만 |
|---|
| 2026.01.22 | ₩43,651 | ₩43,651 | ₩43,423 | ₩43,638 | -0.03% | 5.7만 |
|---|
| 2026.01.21 | ₩43,383 | ₩43,598 | ₩43,235 | ₩43,530 | +0.34% | 11.9만 |
|---|
| 2026.01.20 | ₩43,370 | ₩43,462 | ₩43,115 | ₩43,289 | -0.19% | 6.6만 |
|---|
| 2026.01.16 | ₩43,705 | ₩43,705 | ₩43,437 | ₩43,651 | -0.12% | 16.9만 |
|---|
| 2026.01.15 | ₩43,691 | ₩43,703 | ₩43,500 | ₩43,638 | -0.12% | 9.5만 |
|---|
| 2026.01.14 | ₩43,571 | ₩43,583 | ₩43,356 | ₩43,510 | -0.14% | 4.9만 |
|---|
| 2026.01.13 | ₩43,678 | ₩43,691 | ₩43,530 | ₩43,665 | -0.03% | 10.1만 |
|---|
| 2026.01.12 | ₩43,557 | ₩43,705 | ₩43,517 | ₩43,691 | +0.31% | 4.4만 |
|---|
| 2026.01.09 | ₩43,584 | ₩43,866 | ₩43,496 | ₩43,678 | +0.22% | 6.1만 |
|---|
| 2026.01.08 | ₩43,370 | ₩43,557 | ₩43,370 | ₩43,463 | +0.22% | 4만 |
|---|
| 2026.01.07 | ₩43,624 | ₩43,631 | ₩43,450 | ₩43,497 | -0.29% | 5.5만 |
|---|
| 2026.01.06 | ₩43,504 | ₩43,598 | ₩43,356 | ₩43,584 | +0.18% | 4.4만 |
|---|
| 2026.01.05 | ₩43,504 | ₩43,530 | ₩43,316 | ₩43,517 | +0.03% | 15.7만 |
|---|
| 2026.01.02 | ₩43,477 | ₩43,477 | ₩43,195 | ₩43,396 | -0.19% | 4.9만 |
|---|
| 2025.12.31 | ₩43,316 | ₩43,423 | ₩43,235 | ₩43,356 | +0.09% | 5.4만 |
|---|
| 2025.12.30 | ₩43,289 | ₩43,450 | ₩43,249 | ₩43,343 | +0.12% | 11.7만 |
|---|
| 2025.12.29 | ₩43,396 | ₩43,477 | ₩43,249 | ₩43,423 | +0.06% | 3.6만 |
|---|
| 2025.12.26 | ₩43,316 | ₩43,477 | ₩43,316 | ₩43,329 | +0.03% | 3만 |
|---|
| 2025.12.24 | ₩43,276 | ₩43,437 | ₩43,276 | ₩43,370 | +0.22% | 1.1만 |
|---|
| 2025.12.23 | ₩43,316 | ₩43,410 | ₩43,249 | ₩43,410 | +0.22% | 4.5만 |
|---|
| 2025.12.22 | ₩43,356 | ₩43,356 | ₩43,234 | ₩43,343 | -0.03% | 7.5만 |
|---|
| 2025.12.19 | ₩42,981 | ₩43,254 | ₩42,981 | ₩43,155 | +0.41% | 3.9만 |
|---|
| 2025.12.18 | ₩43,088 | ₩43,168 | ₩42,981 | ₩43,075 | -0.03% | 6.8만 |
|---|
| 2025.12.17 | ₩43,168 | ₩43,168 | ₩42,887 | ₩42,954 | -0.50% | 5.5만 |
|---|
| 2025.12.16 | ₩43,048 | ₩43,155 | ₩42,908 | ₩43,115 | +0.16% | 11.5만 |
|---|
| 2025.12.15 | ₩43,262 | ₩43,262 | ₩43,041 | ₩43,115 | -0.34% | 5만 |
|---|
| 2025.12.12 | ₩43,222 | ₩43,222 | ₩42,994 | ₩43,142 | -0.19% | 5.1만 |
|---|
| 2025.12.11 | ₩43,128 | ₩43,276 | ₩43,021 | ₩43,262 | +0.31% | 6.1만 |
|---|
| 2025.12.10 | ₩43,021 | ₩43,235 | ₩42,940 | ₩43,048 | +0.06% | 23만 |
|---|
| 2025.12.09 | ₩43,088 | ₩43,142 | ₩42,914 | ₩43,101 | +0.03% | 3.3만 |
|---|
| 2025.12.08 | ₩43,168 | ₩43,168 | ₩42,900 | ₩43,101 | -0.16% | 5.1만 |
|---|
| 2025.12.05 | ₩43,155 | ₩43,155 | ₩42,981 | ₩43,034 | -0.28% | 3.1만 |
|---|
| 2025.12.04 | ₩43,142 | ₩43,155 | ₩42,914 | ₩43,155 | +0.03% | 8.4만 |
|---|
| 2025.12.03 | ₩43,034 | ₩43,115 | ₩42,924 | ₩43,075 | +0.09% | 2.4만 |
|---|
| 2025.12.02 | ₩43,034 | ₩43,061 | ₩42,868 | ₩43,007 | -0.06% | 4.2만 |
|---|
| 2025.12.01 | ₩42,940 | ₩43,007 | ₩42,844 | ₩42,954 | +0.03% | 5.4만 |
|---|
| 2025.11.28 | ₩42,887 | ₩43,007 | ₩42,873 | ₩42,994 | +0.25% | 1.5만 |
|---|
| 2025.11.26 | ₩42,914 | ₩42,967 | ₩42,801 | ₩42,940 | +0.06% | 5.2만 |
|---|
| 2025.11.25 | ₩42,686 | ₩42,830 | ₩42,471 | ₩42,820 | +0.31% | 4.5만 |
|---|
| 2025.11.24 | ₩42,256 | ₩42,672 | ₩42,243 | ₩42,538 | +0.67% | 11만 |
|---|
| 2025.11.21 | ₩42,082 | ₩42,458 | ₩41,988 | ₩42,243 | +0.38% | 4.4만 |
|---|
| 2025.11.20 | ₩42,652 | ₩42,753 | ₩42,055 | ₩42,176 | -1.12% | 4.9만 |
|---|
| 2025.11.19 | ₩42,270 | ₩42,518 | ₩42,270 | ₩42,404 | +0.32% | 2.9만 |
|---|
| 2025.11.18 | ₩42,283 | ₩42,431 | ₩42,214 | ₩42,256 | -0.06% | 19.2만 |
|---|
| 2025.11.17 | ₩42,511 | ₩42,645 | ₩42,315 | ₩42,397 | -0.27% | 7.8만 |
|---|
| 2025.11.14 | ₩42,310 | ₩42,914 | ₩42,216 | ₩42,538 | +0.54% | 5.3만 |
|---|
| 2025.11.13 | ₩42,847 | ₩42,847 | ₩42,458 | ₩42,619 | -0.53% | 3.6만 |
|---|
| 2025.11.12 | ₩42,779 | ₩42,887 | ₩42,672 | ₩42,820 | +0.09% | 4.2만 |
|---|
| 2025.11.11 | ₩42,860 | ₩42,900 | ₩42,686 | ₩42,860 | 0.00% | 5.1만 |
|---|
| 2025.11.10 | ₩42,847 | ₩42,887 | ₩42,632 | ₩42,887 | +0.09% | 16.8만 |
|---|
| 2025.11.07 | ₩42,538 | ₩43,246 | ₩42,149 | ₩42,592 | +0.13% | 24.8만 |
|---|
| 2025.11.06 | ₩42,538 | ₩42,712 | ₩42,407 | ₩42,617 | +0.19% | 4.5만 |
|---|
| 2025.11.05 | ₩42,726 | ₩42,779 | ₩42,431 | ₩42,726 | 0.00% | 3.9만 |
|---|
| 2025.11.04 | ₩42,686 | ₩42,753 | ₩42,498 | ₩42,672 | -0.03% | 2.7만 |
|---|
| 2025.11.03 | ₩42,686 | ₩43,584 | ₩42,619 | ₩42,686 | 0.00% | 5.4만 |
|---|
| 2025.10.31 | ₩42,779 | ₩42,860 | ₩42,672 | ₩42,793 | +0.03% | 1.8만 |
|---|
| 2025.10.30 | ₩42,779 | ₩42,847 | ₩42,659 | ₩42,793 | +0.03% | 6.7만 |
|---|
| 2025.10.29 | ₩42,914 | ₩42,914 | ₩42,712 | ₩42,793 | -0.28% | 11.6만 |
|---|
| 2025.10.28 | ₩42,954 | ₩42,954 | ₩42,743 | ₩42,816 | -0.32% | 5.9만 |
|---|
| 2025.10.27 | ₩42,940 | ₩42,940 | ₩42,712 | ₩42,826 | -0.27% | 11.1만 |
|---|
| 2025.10.24 | ₩42,793 | ₩42,793 | ₩42,605 | ₩42,753 | -0.09% | 3.4만 |
|---|
| 2025.10.23 | ₩42,552 | ₩42,659 | ₩42,424 | ₩42,659 | +0.25% | 5.6만 |
|---|
| 2025.10.22 | ₩42,632 | ₩42,632 | ₩42,324 | ₩42,464 | -0.39% | 6.7만 |
|---|
| 2025.10.21 | ₩42,471 | ₩42,659 | ₩42,458 | ₩42,538 | +0.16% | 10.7만 |
|---|
| 2025.10.20 | ₩42,525 | ₩42,632 | ₩42,458 | ₩42,619 | +0.22% | 4만 |
|---|
| 2025.10.17 | ₩42,324 | ₩42,416 | ₩42,122 | ₩42,404 | +0.19% | 3.7만 |
|---|
| 2025.10.16 | ₩42,484 | ₩42,484 | ₩42,055 | ₩42,270 | -0.51% | 7.3만 |
|---|
| 2025.10.15 | ₩42,498 | ₩42,510 | ₩42,137 | ₩42,391 | -0.25% | 10.6만 |
|---|
| 2025.10.14 | ₩42,203 | ₩42,431 | ₩42,109 | ₩42,337 | +0.32% | 14.1만 |
|---|
| 2025.10.13 | ₩42,250 | ₩42,404 | ₩42,210 | ₩42,325 | +0.18% | 4만 |
|---|
| 2025.10.10 | ₩42,505 | ₩42,619 | ₩42,015 | ₩42,203 | -0.71% | 2.9만 |
|---|