시장 데이터를 불러오는 중
전체 종목
Pacer Swan SOS Flex (July) ETF 과거 주가
Pacer Swan SOS Flex (July) ETF · PSFJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Swan SOS Flex (July) ETF · PSFJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,750 | ₩48,793 | ₩48,731 | ₩48,793 | +0.09% | 3.3천 |
| 2026.10.08 | ₩48,588 | ₩48,596 | ₩48,588 | ₩48,596 | +0.02% | 300 |
| 2026.10.07 | ₩48,633 | ₩48,763 | ₩48,633 | ₩48,763 | +0.27% | 3천 |
| 2026.10.06 | ₩48,790 | ₩48,790 | ₩48,781 | ₩48,781 | -0.02% | 100 |
| 2026.10.05 | ₩48,482 | ₩48,589 | ₩48,482 | ₩48,589 | +0.22% | 4.2천 |
| 2026.10.02 | ₩48,335 | ₩48,416 | ₩48,335 | ₩48,416 | +0.17% | 900 |
| 2026.10.01 | ₩48,210 | ₩48,210 | ₩48,210 | ₩48,210 | 0.00% | 100 |
| 2026.09.30 | ₩48,402 | ₩48,402 | ₩48,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,195 |
| -0.43% |
| 300 |
| 2026.09.29 | ₩48,281 | ₩48,281 | ₩48,209 | ₩48,209 | -0.15% | 400 |
|---|
| 2026.09.28 | ₩48,348 | ₩48,348 | ₩48,241 | ₩48,241 | -0.22% | 100 |
|---|
| 2026.09.25 | ₩48,487 | ₩48,487 | ₩48,487 | ₩48,487 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,268 | ₩48,348 | ₩48,187 | ₩48,310 | +0.09% | 2.4만 |
|---|
| 2026.09.23 | ₩48,469 | ₩48,469 | ₩48,281 | ₩48,296 | -0.36% | 1.3만 |
|---|
| 2026.09.22 | ₩48,495 | ₩48,495 | ₩48,482 | ₩48,482 | -0.03% | 600 |
|---|
| 2026.09.21 | ₩48,388 | ₩48,549 | ₩48,388 | ₩48,469 | +0.17% | 2.1만 |
|---|
| 2026.09.18 | ₩48,062 | ₩48,062 | ₩48,062 | ₩48,062 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩47,986 | ₩48,054 | ₩47,946 | ₩48,054 | +0.14% | 4.7천 |
|---|
| 2026.09.16 | ₩47,852 | ₩47,973 | ₩47,571 | ₩47,630 | -0.46% | 2.1만 |
|---|
| 2026.09.15 | ₩47,852 | ₩47,866 | ₩47,770 | ₩47,770 | -0.17% | 3.9천 |
|---|
| 2026.09.14 | ₩47,812 | ₩47,973 | ₩47,785 | ₩47,852 | +0.08% | 3.5만 |
|---|
| 2026.09.11 | ₩48,013 | ₩48,067 | ₩47,986 | ₩47,986 | -0.06% | 1.8만 |
|---|
| 2026.09.10 | ₩47,906 | ₩47,906 | ₩47,732 | ₩47,778 | -0.27% | 9.4천 |
|---|
| 2026.09.09 | ₩48,000 | ₩48,000 | ₩47,919 | ₩47,950 | -0.10% | 9.1천 |
|---|
| 2026.09.08 | ₩48,127 | ₩48,174 | ₩48,067 | ₩48,067 | -0.13% | 1.4만 |
|---|
| 2026.09.04 | ₩48,308 | ₩48,308 | ₩48,247 | ₩48,254 | -0.11% | 4.7천 |
|---|
| 2026.09.03 | ₩48,147 | ₩48,355 | ₩48,134 | ₩48,355 | +0.43% | 4.7천 |
|---|
| 2026.09.02 | ₩47,866 | ₩48,093 | ₩47,866 | ₩48,029 | +0.34% | 2.6만 |
|---|
| 2026.09.01 | ₩47,973 | ₩48,013 | ₩47,875 | ₩47,875 | -0.20% | 3.2만 |
|---|
| 2026.08.31 | ₩48,000 | ₩48,073 | ₩47,986 | ₩48,073 | +0.15% | 3.9천 |
|---|
| 2026.08.28 | ₩48,160 | ₩48,174 | ₩48,120 | ₩48,143 | -0.04% | 1.2만 |
|---|
| 2026.08.27 | ₩48,100 | ₩48,174 | ₩48,100 | ₩48,174 | +0.15% | 200 |
|---|
| 2026.08.26 | ₩48,026 | ₩48,026 | ₩48,000 | ₩48,004 | -0.05% | 2.2천 |
|---|
| 2026.08.25 | ₩48,000 | ₩48,026 | ₩47,986 | ₩48,021 | +0.04% | 1.1만 |
|---|
| 2026.08.24 | ₩47,986 | ₩47,986 | ₩47,979 | ₩47,979 | -0.01% | 2.2천 |
|---|
| 2026.08.21 | ₩47,986 | ₩48,040 | ₩47,986 | ₩48,001 | +0.03% | 3.8천 |
|---|
| 2026.08.20 | ₩48,040 | ₩48,053 | ₩47,973 | ₩47,979 | -0.13% | 3.4만 |
|---|
| 2026.08.19 | ₩48,107 | ₩48,160 | ₩48,080 | ₩48,097 | -0.02% | 5천 |
|---|
| 2026.08.18 | ₩48,000 | ₩48,120 | ₩48,000 | ₩48,000 | 0.00% | 4.6만 |
|---|
| 2026.08.17 | ₩48,254 | ₩48,294 | ₩48,234 | ₩48,234 | -0.04% | 6.4천 |
|---|
| 2026.08.14 | ₩48,241 | ₩48,258 | ₩48,241 | ₩48,258 | +0.04% | 200 |
|---|
| 2026.08.13 | ₩48,335 | ₩48,348 | ₩48,274 | ₩48,317 | -0.04% | 4.5천 |
|---|
| 2026.08.12 | ₩48,134 | ₩48,163 | ₩48,134 | ₩48,163 | +0.06% | 2.2천 |
|---|
| 2026.08.11 | ₩48,147 | ₩48,147 | ₩48,067 | ₩48,100 | -0.10% | 1.8만 |
|---|
| 2026.08.10 | ₩48,174 | ₩48,241 | ₩48,147 | ₩48,176 | +0.01% | 2.5만 |
|---|
| 2026.08.07 | ₩48,067 | ₩48,214 | ₩48,067 | ₩48,174 | +0.22% | 3.8천 |
|---|
| 2026.08.06 | ₩48,107 | ₩48,134 | ₩48,053 | ₩48,053 | -0.11% | 4.6만 |
|---|
| 2026.08.05 | ₩48,160 | ₩48,160 | ₩48,134 | ₩48,134 | -0.06% | 4.5만 |
|---|
| 2026.08.04 | ₩47,953 | ₩48,029 | ₩47,946 | ₩48,029 | +0.16% | 1.4천 |
|---|
| 2026.08.03 | ₩47,504 | ₩47,611 | ₩47,425 | ₩47,581 | +0.16% | 6.7천 |
|---|
| 2026.07.31 | ₩47,075 | ₩47,241 | ₩46,820 | ₩47,241 | +0.35% | 4.5천 |
|---|
| 2026.07.30 | ₩46,780 | ₩46,954 | ₩46,726 | ₩46,954 | +0.37% | 5.7천 |
|---|
| 2026.07.29 | ₩46,861 | ₩46,914 | ₩46,492 | ₩46,492 | -0.79% | 1만 |
|---|
| 2026.07.28 | ₩46,753 | ₩47,182 | ₩46,753 | ₩46,962 | +0.45% | 8.8천 |
|---|
| 2026.07.27 | ₩46,995 | ₩46,995 | ₩46,713 | ₩46,836 | -0.34% | 1.3만 |
|---|
| 2026.07.24 | ₩46,793 | ₩46,981 | ₩46,753 | ₩46,787 | -0.01% | 8.7천 |
|---|
| 2026.07.23 | ₩46,807 | ₩46,807 | ₩46,659 | ₩46,708 | -0.21% | 5.6천 |
|---|
| 2026.07.22 | ₩47,088 | ₩47,209 | ₩47,088 | ₩47,151 | +0.13% | 6.6천 |
|---|
| 2026.07.21 | ₩46,981 | ₩47,169 | ₩46,981 | ₩47,150 | +0.36% | 3.5천 |
|---|
| 2026.07.20 | ₩47,035 | ₩47,062 | ₩46,847 | ₩46,885 | -0.32% | 6.5천 |
|---|
| 2026.07.17 | ₩46,793 | ₩47,343 | ₩46,793 | ₩46,995 | +0.43% | 6만 |
|---|
| 2026.07.16 | ₩47,263 | ₩47,303 | ₩47,095 | ₩47,182 | -0.17% | 6.1천 |
|---|
| 2026.07.15 | ₩47,303 | ₩47,339 | ₩47,249 | ₩47,339 | +0.08% | 6.5천 |
|---|
| 2026.07.14 | ₩47,169 | ₩47,303 | ₩47,155 | ₩47,240 | +0.15% | 8.6천 |
|---|
| 2026.07.13 | ₩47,236 | ₩47,236 | ₩47,095 | ₩47,095 | -0.30% | 1.1천 |
|---|
| 2026.07.10 | ₩47,209 | ₩47,308 | ₩47,182 | ₩47,308 | +0.21% | 2.1천 |
|---|
| 2026.07.09 | ₩47,102 | ₩47,209 | ₩47,021 | ₩47,165 | +0.13% | 3.4천 |
|---|
| 2026.07.08 | ₩46,945 | ₩46,945 | ₩46,945 | ₩46,945 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩47,088 | ₩47,142 | ₩46,968 | ₩47,053 | -0.07% | 18.9만 |
|---|
| 2026.07.06 | ₩47,048 | ₩47,193 | ₩47,048 | ₩47,193 | +0.31% | 6.6천 |
|---|
| 2026.07.02 | ₩46,948 | ₩47,196 | ₩46,807 | ₩46,944 | -0.01% | 1.4만 |
|---|
| 2026.07.01 | ₩46,887 | ₩47,088 | ₩46,887 | ₩46,940 | +0.11% | 7.7천 |
|---|
| 2026.06.30 | ₩47,169 | ₩47,169 | ₩47,129 | ₩47,129 | -0.09% | 1.9만 |
|---|
| 2026.06.29 | ₩47,122 | ₩47,122 | ₩47,122 | ₩47,122 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩47,129 | ₩47,142 | ₩46,928 | ₩46,928 | -0.43% | 1.3만 |
|---|
| 2026.06.25 | ₩47,008 | ₩47,086 | ₩47,008 | ₩47,082 | +0.16% | 2.1천 |
|---|
| 2026.06.24 | ₩47,035 | ₩47,035 | ₩47,035 | ₩47,035 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,780 | ₩47,035 | ₩46,780 | ₩47,035 | +0.54% | 3.1천 |
|---|
| 2026.06.22 | ₩47,068 | ₩47,068 | ₩47,068 | ₩47,068 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩46,995 | ₩47,048 | ₩46,995 | ₩47,048 | +0.11% | 500 |
|---|
| 2026.06.17 | ₩47,008 | ₩47,008 | ₩46,968 | ₩46,968 | -0.09% | 1.6천 |
|---|
| 2026.06.16 | ₩47,021 | ₩47,062 | ₩46,995 | ₩47,021 | 0.00% | 7만 |
|---|
| 2026.06.15 | ₩47,015 | ₩47,015 | ₩47,015 | ₩47,015 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩46,928 | ₩46,928 | ₩46,928 | ₩46,928 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩46,686 | ₩46,793 | ₩46,686 | ₩46,767 | +0.17% | 1.4천 |
|---|
| 2026.06.10 | ₩46,606 | ₩46,645 | ₩46,606 | ₩46,645 | +0.08% | 3.7천 |
|---|
| 2026.06.09 | ₩46,659 | ₩46,764 | ₩46,659 | ₩46,764 | +0.22% | 1천 |
|---|
| 2026.06.08 | ₩46,827 | ₩46,827 | ₩46,827 | ₩46,827 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩46,740 | ₩46,740 | ₩46,740 | ₩46,740 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,921 | ₩46,921 | ₩46,921 | ₩46,921 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩46,901 | ₩46,901 | ₩46,901 | ₩46,901 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,907 | ₩46,907 | ₩46,907 | ₩46,907 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩46,881 | ₩46,881 | ₩46,881 | ₩46,881 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩46,881 | ₩46,881 | ₩46,881 | ₩46,881 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,834 | ₩46,834 | ₩46,834 | ₩46,834 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩46,767 | ₩46,807 | ₩46,767 | ₩46,807 | +0.09% | 700 |
|---|
| 2026.05.26 | ₩46,777 | ₩46,787 | ₩46,777 | ₩46,787 | +0.02% | 400 |
|---|
| 2026.05.22 | ₩46,606 | ₩46,706 | ₩46,606 | ₩46,706 | +0.22% | 200 |
|---|
| 2026.05.21 | ₩46,626 | ₩46,686 | ₩46,626 | ₩46,686 | +0.13% | 1.1천 |
|---|
| 2026.05.20 | ₩46,606 | ₩46,626 | ₩46,606 | ₩46,626 | +0.04% | 200 |
|---|
| 2026.05.19 | ₩46,525 | ₩46,566 | ₩46,521 | ₩46,521 | -0.01% | 400 |
|---|
| 2026.05.18 | ₩46,499 | ₩46,599 | ₩46,485 | ₩46,599 | +0.22% | 2.3천 |
|---|
| 2026.05.15 | ₩46,552 | ₩46,552 | ₩46,539 | ₩46,539 | -0.03% | 200 |
|---|
| 2026.05.14 | ₩46,626 | ₩46,626 | ₩46,626 | ₩46,626 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩46,559 | ₩46,592 | ₩46,559 | ₩46,559 | 0.00% | 8.6천 |
|---|
| 2026.05.12 | ₩46,499 | ₩46,499 | ₩46,499 | ₩46,499 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩46,445 | ₩46,485 | ₩46,432 | ₩46,485 | +0.09% | 1.4천 |
|---|
| 2026.05.08 | ₩46,445 | ₩46,458 | ₩46,445 | ₩46,458 | +0.03% | 500 |
|---|
| 2026.05.07 | ₩46,365 | ₩46,385 | ₩46,338 | ₩46,385 | +0.04% | 2.6천 |
|---|
| 2026.05.06 | ₩46,244 | ₩46,412 | ₩46,244 | ₩46,412 | +0.36% | 400 |
|---|
| 2026.05.05 | ₩46,231 | ₩46,264 | ₩46,231 | ₩46,264 | +0.07% | 8천 |
|---|
| 2026.05.04 | ₩46,217 | ₩46,217 | ₩46,144 | ₩46,144 | -0.16% | 1.1천 |
|---|
| 2026.05.01 | ₩46,244 | ₩46,244 | ₩46,217 | ₩46,217 | -0.06% | 300 |
|---|
| 2026.04.30 | ₩46,056 | ₩46,177 | ₩46,056 | ₩46,177 | +0.26% | 100 |
|---|
| 2026.04.29 | ₩45,949 | ₩45,964 | ₩45,936 | ₩45,964 | +0.03% | 800 |
|---|
| 2026.04.28 | ₩45,936 | ₩45,989 | ₩45,936 | ₩45,989 | +0.12% | 300 |
|---|
| 2026.04.27 | ₩45,976 | ₩46,023 | ₩45,976 | ₩46,023 | +0.10% | 100 |
|---|
| 2026.04.24 | ₩45,963 | ₩45,989 | ₩45,963 | ₩45,989 | +0.06% | 500 |
|---|
| 2026.04.23 | ₩45,909 | ₩45,909 | ₩45,708 | ₩45,850 | -0.13% | 1.6천 |
|---|
| 2026.04.22 | ₩45,869 | ₩45,904 | ₩45,855 | ₩45,904 | +0.08% | 500 |
|---|
| 2026.04.21 | ₩45,762 | ₩45,762 | ₩45,715 | ₩45,715 | -0.10% | 200 |
|---|
| 2026.04.20 | ₩45,809 | ₩45,835 | ₩45,788 | ₩45,835 | +0.06% | 2.3천 |
|---|
| 2026.04.17 | ₩45,896 | ₩45,896 | ₩45,896 | ₩45,896 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩45,628 | ₩45,681 | ₩45,628 | ₩45,681 | +0.12% | 200 |
|---|
| 2026.04.15 | ₩45,667 | ₩45,667 | ₩45,667 | ₩45,667 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩45,373 | ₩45,500 | ₩45,373 | ₩45,500 | +0.28% | 300 |
|---|
| 2026.04.13 | ₩44,998 | ₩45,291 | ₩44,998 | ₩45,291 | +0.65% | 300 |
|---|
| 2026.04.10 | ₩45,025 | ₩45,025 | ₩45,025 | ₩45,025 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,864 | ₩45,031 | ₩44,864 | ₩45,031 | +0.37% | 500 |
|---|
| 2026.04.08 | ₩44,623 | ₩44,853 | ₩44,623 | ₩44,853 | +0.52% | 1.5천 |
|---|
| 2026.04.07 | ₩44,087 | ₩44,170 | ₩44,087 | ₩44,170 | +0.19% | 300 |
|---|
| 2026.04.06 | ₩44,144 | ₩44,144 | ₩44,144 | ₩44,144 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,832 | ₩44,041 | ₩43,832 | ₩44,041 | +0.48% | 100 |
|---|
| 2026.04.01 | ₩43,966 | ₩44,167 | ₩43,966 | ₩43,979 | +0.03% | 3.4천 |
|---|
| 2026.03.31 | ₩43,309 | ₩43,762 | ₩43,309 | ₩43,762 | +1.05% | 100 |
|---|
| 2026.03.30 | ₩43,149 | ₩43,149 | ₩42,974 | ₩42,974 | -0.40% | 500 |
|---|
| 2026.03.27 | ₩43,296 | ₩43,296 | ₩43,068 | ₩43,068 | -0.53% | 1.7천 |
|---|
| 2026.03.26 | ₩43,765 | ₩43,765 | ₩43,535 | ₩43,535 | -0.53% | 200 |
|---|
| 2026.03.25 | ₩43,993 | ₩44,020 | ₩43,987 | ₩43,987 | -0.01% | 1.2천 |
|---|
| 2026.03.24 | ₩43,845 | ₩43,939 | ₩43,840 | ₩43,840 | -0.01% | 3.4천 |
|---|
| 2026.03.23 | ₩43,966 | ₩44,046 | ₩43,899 | ₩43,970 | +0.01% | 4.7천 |
|---|
| 2026.03.20 | ₩43,872 | ₩43,872 | ₩43,537 | ₩43,630 | -0.55% | 1.2천 |
|---|
| 2026.03.19 | ₩44,033 | ₩44,033 | ₩43,872 | ₩44,021 | -0.03% | 200 |
|---|
| 2026.03.18 | ₩44,301 | ₩44,301 | ₩44,087 | ₩44,087 | -0.48% | 3천 |
|---|
| 2026.03.17 | ₩44,569 | ₩44,569 | ₩44,435 | ₩44,435 | -0.30% | 1.3천 |
|---|
| 2026.03.16 | ₩44,355 | ₩44,355 | ₩44,301 | ₩44,328 | -0.06% | 200 |
|---|
| 2026.03.13 | ₩44,274 | ₩44,274 | ₩44,030 | ₩44,030 | -0.55% | 1.8만 |
|---|
| 2026.03.12 | ₩44,170 | ₩44,170 | ₩44,170 | ₩44,170 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩44,442 | ₩44,529 | ₩44,442 | ₩44,529 | +0.20% | 1.5천 |
|---|
| 2026.03.10 | ₩44,462 | ₩44,509 | ₩44,462 | ₩44,509 | +0.11% | 500 |
|---|
| 2026.03.09 | ₩44,033 | ₩44,573 | ₩44,033 | ₩44,573 | +1.23% | 800 |
|---|
| 2026.03.06 | ₩44,368 | ₩44,368 | ₩44,317 | ₩44,317 | -0.11% | 800 |
|---|
| 2026.03.05 | ₩44,569 | ₩44,690 | ₩44,515 | ₩44,690 | +0.27% | 500 |
|---|
| 2026.03.04 | ₩44,810 | ₩44,840 | ₩44,810 | ₩44,840 | +0.07% | 900 |
|---|
| 2026.03.03 | ₩44,288 | ₩44,676 | ₩44,288 | ₩44,640 | +0.80% | 200 |
|---|
| 2026.03.02 | ₩44,770 | ₩44,821 | ₩44,770 | ₩44,821 | +0.11% | 100 |
|---|
| 2026.02.27 | ₩44,743 | ₩44,828 | ₩44,743 | ₩44,828 | +0.19% | 1천 |
|---|
| 2026.02.26 | ₩44,891 | ₩44,940 | ₩44,864 | ₩44,940 | +0.11% | 700 |
|---|
| 2026.02.25 | ₩44,964 | ₩45,030 | ₩44,964 | ₩45,030 | +0.15% | 1천 |
|---|
| 2026.02.24 | ₩44,810 | ₩44,850 | ₩44,810 | ₩44,850 | +0.09% | 700 |
|---|
| 2026.02.23 | ₩44,716 | ₩44,716 | ₩44,644 | ₩44,644 | -0.16% | 400 |
|---|
| 2026.02.20 | ₩44,824 | ₩44,824 | ₩44,824 | ₩44,824 | 0.00% | 1천 |
|---|
| 2026.02.19 | ₩44,770 | ₩44,770 | ₩44,649 | ₩44,702 | -0.15% | 1.6천 |
|---|
| 2026.02.18 | ₩44,810 | ₩44,837 | ₩44,801 | ₩44,801 | -0.02% | 1천 |
|---|
| 2026.02.17 | ₩44,355 | ₩44,698 | ₩44,355 | ₩44,698 | +0.77% | 3.1천 |
|---|
| 2026.02.13 | ₩44,489 | ₩44,676 | ₩44,489 | ₩44,570 | +0.18% | 1.4천 |
|---|
| 2026.02.12 | ₩44,917 | ₩44,917 | ₩44,643 | ₩44,643 | -0.61% | 100 |
|---|
| 2026.02.11 | ₩44,824 | ₩44,917 | ₩44,824 | ₩44,917 | +0.21% | 100 |
|---|
| 2026.02.10 | ₩44,998 | ₩44,998 | ₩44,887 | ₩44,887 | -0.25% | 1천 |
|---|
| 2026.02.09 | ₩44,824 | ₩44,984 | ₩44,824 | ₩44,952 | +0.29% | 2.1천 |
|---|
| 2026.02.06 | ₩44,663 | ₩44,837 | ₩44,663 | ₩44,810 | +0.33% | 2천 |
|---|
| 2026.02.05 | ₩44,529 | ₩44,529 | ₩44,403 | ₩44,403 | -0.28% | 300 |
|---|
| 2026.02.04 | ₩44,797 | ₩44,810 | ₩44,663 | ₩44,723 | -0.16% | 2천 |
|---|
| 2026.02.03 | ₩44,962 | ₩44,962 | ₩44,690 | ₩44,793 | -0.38% | 1.2천 |
|---|
| 2026.02.02 | ₩44,958 | ₩44,958 | ₩44,837 | ₩44,837 | -0.27% | 2.4천 |
|---|
| 2026.01.30 | ₩44,809 | ₩44,809 | ₩44,809 | ₩44,809 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩44,636 | ₩44,879 | ₩44,636 | ₩44,879 | +0.54% | 2.3천 |
|---|
| 2026.01.28 | ₩44,891 | ₩44,917 | ₩44,884 | ₩44,917 | +0.06% | 5.2천 |
|---|
| 2026.01.27 | ₩44,891 | ₩44,891 | ₩44,891 | ₩44,891 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩44,877 | ₩44,877 | ₩44,833 | ₩44,833 | -0.10% | 200 |
|---|
| 2026.01.23 | ₩44,757 | ₩44,797 | ₩44,747 | ₩44,747 | -0.02% | 4.9천 |
|---|
| 2026.01.22 | ₩44,730 | ₩44,750 | ₩44,730 | ₩44,750 | +0.04% | 1.1천 |
|---|
| 2026.01.21 | ₩44,529 | ₩44,690 | ₩44,408 | ₩44,604 | +0.17% | 1.2만 |
|---|
| 2026.01.20 | ₩44,502 | ₩44,502 | ₩44,329 | ₩44,329 | -0.39% | 400 |
|---|
| 2026.01.16 | ₩44,743 | ₩44,783 | ₩44,743 | ₩44,770 | +0.06% | 200 |
|---|
| 2026.01.15 | ₩44,810 | ₩44,837 | ₩44,743 | ₩44,743 | -0.15% | 2.1천 |
|---|
| 2026.01.14 | ₩44,589 | ₩44,663 | ₩44,582 | ₩44,663 | +0.17% | 1.3천 |
|---|
| 2026.01.13 | ₩44,770 | ₩44,770 | ₩44,737 | ₩44,737 | -0.07% | 100 |
|---|
| 2026.01.12 | ₩44,783 | ₩44,824 | ₩44,783 | ₩44,817 | +0.07% | 2천 |
|---|
| 2026.01.09 | ₩44,793 | ₩44,793 | ₩44,793 | ₩44,793 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩44,668 | ₩44,668 | ₩44,668 | ₩44,668 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩44,623 | ₩44,637 | ₩44,623 | ₩44,637 | +0.03% | 300 |
|---|
| 2026.01.06 | ₩44,515 | ₩44,703 | ₩44,515 | ₩44,703 | +0.42% | 500 |
|---|
| 2026.01.05 | ₩44,603 | ₩44,636 | ₩44,584 | ₩44,584 | -0.04% | 2.2천 |
|---|
| 2026.01.02 | ₩44,502 | ₩44,609 | ₩44,415 | ₩44,415 | -0.20% | 2.8만 |
|---|
| 2025.12.31 | ₩44,502 | ₩44,502 | ₩44,447 | ₩44,447 | -0.12% | 200 |
|---|
| 2025.12.30 | ₩44,582 | ₩44,582 | ₩44,566 | ₩44,566 | -0.04% | 800 |
|---|
| 2025.12.29 | ₩44,569 | ₩44,570 | ₩44,569 | ₩44,570 | +0.00% | 200 |
|---|
| 2025.12.26 | ₩44,609 | ₩44,609 | ₩44,609 | ₩44,609 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩44,584 | ₩44,584 | ₩44,584 | ₩44,584 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,502 | ₩44,554 | ₩44,502 | ₩44,554 | +0.12% | 100 |
|---|
| 2025.12.22 | ₩44,435 | ₩44,435 | ₩44,415 | ₩44,416 | -0.04% | 6.6천 |
|---|
| 2025.12.19 | ₩44,314 | ₩44,314 | ₩44,314 | ₩44,314 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩44,100 | ₩44,207 | ₩44,100 | ₩44,162 | +0.14% | 3.6만 |
|---|
| 2025.12.17 | ₩44,127 | ₩44,134 | ₩43,959 | ₩43,959 | -0.38% | 200 |
|---|
| 2025.12.16 | ₩44,194 | ₩44,194 | ₩44,087 | ₩44,179 | -0.03% | 4.6만 |
|---|
| 2025.12.15 | ₩44,227 | ₩44,227 | ₩44,172 | ₩44,172 | -0.12% | 1.4천 |
|---|
| 2025.12.12 | ₩44,276 | ₩44,276 | ₩44,166 | ₩44,183 | -0.21% | 500 |
|---|
| 2025.12.11 | ₩44,341 | ₩44,363 | ₩44,341 | ₩44,363 | +0.05% | 300 |
|---|
| 2025.12.10 | ₩44,147 | ₩44,318 | ₩44,147 | ₩44,318 | +0.39% | 300 |
|---|
| 2025.12.09 | ₩44,201 | ₩44,201 | ₩44,184 | ₩44,184 | -0.04% | 400 |
|---|
| 2025.12.08 | ₩44,162 | ₩44,162 | ₩44,162 | ₩44,162 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩44,261 | ₩44,261 | ₩44,221 | ₩44,221 | -0.09% | 1.5천 |
|---|
| 2025.12.04 | ₩44,100 | ₩44,207 | ₩44,100 | ₩44,167 | +0.15% | 800 |
|---|
| 2025.12.03 | ₩44,160 | ₩44,160 | ₩44,160 | ₩44,160 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩44,080 | ₩44,113 | ₩44,044 | ₩44,060 | -0.05% | 2.1천 |
|---|
| 2025.12.01 | ₩44,006 | ₩44,080 | ₩43,998 | ₩43,998 | -0.02% | 800 |
|---|
| 2025.11.28 | ₩44,006 | ₩44,069 | ₩44,006 | ₩44,069 | +0.14% | 400 |
|---|
| 2025.11.26 | ₩44,000 | ₩44,000 | ₩43,977 | ₩43,977 | -0.05% | 300 |
|---|
| 2025.11.25 | ₩43,828 | ₩43,828 | ₩43,828 | ₩43,828 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,456 | ₩43,610 | ₩43,456 | ₩43,610 | +0.35% | 1.2천 |
|---|
| 2025.11.21 | ₩43,260 | ₩43,260 | ₩43,198 | ₩43,198 | -0.14% | 300 |
|---|
| 2025.11.20 | ₩43,778 | ₩43,778 | ₩43,009 | ₩43,009 | -1.76% | 3.8천 |
|---|
| 2025.11.19 | ₩43,281 | ₩43,336 | ₩43,281 | ₩43,336 | +0.13% | 300 |
|---|
| 2025.11.18 | ₩43,309 | ₩43,350 | ₩43,267 | ₩43,267 | -0.10% | 500 |
|---|
| 2025.11.17 | ₩43,401 | ₩43,401 | ₩43,401 | ₩43,401 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,702 | ₩43,705 | ₩43,604 | ₩43,604 | -0.22% | 3.5천 |
|---|
| 2025.11.13 | ₩43,752 | ₩43,752 | ₩43,651 | ₩43,651 | -0.23% | 500 |
|---|
| 2025.11.12 | ₩43,926 | ₩43,926 | ₩43,866 | ₩43,926 | 0.00% | 1.4천 |
|---|
| 2025.11.11 | ₩43,899 | ₩43,899 | ₩43,872 | ₩43,872 | -0.06% | 1.2천 |
|---|
| 2025.11.10 | ₩43,926 | ₩43,953 | ₩43,892 | ₩43,892 | -0.08% | 2.1천 |
|---|
| 2025.11.07 | ₩43,350 | ₩43,584 | ₩43,216 | ₩43,584 | +0.54% | 2.6천 |
|---|
| 2025.11.06 | ₩43,658 | ₩43,658 | ₩43,537 | ₩43,549 | -0.25% | 1천 |
|---|
| 2025.11.05 | ₩43,752 | ₩43,886 | ₩43,725 | ₩43,725 | -0.06% | 1.9만 |
|---|
| 2025.11.04 | ₩43,778 | ₩43,819 | ₩43,631 | ₩43,642 | -0.31% | 3.5천 |
|---|
| 2025.11.03 | ₩43,812 | ₩43,839 | ₩43,805 | ₩43,839 | +0.06% | 4천 |
|---|
| 2025.10.31 | ₩43,872 | ₩43,886 | ₩43,765 | ₩43,836 | -0.08% | 1.1만 |
|---|
| 2025.10.30 | ₩43,979 | ₩43,979 | ₩43,811 | ₩43,811 | -0.38% | 4만 |
|---|
| 2025.10.29 | ₩44,020 | ₩44,060 | ₩43,953 | ₩43,979 | -0.09% | 5.3천 |
|---|
| 2025.10.28 | ₩44,030 | ₩44,030 | ₩44,029 | ₩44,029 | -0.00% | 500 |
|---|
| 2025.10.27 | ₩43,979 | ₩44,046 | ₩43,979 | ₩44,046 | +0.15% | 3.1천 |
|---|
| 2025.10.24 | ₩43,871 | ₩43,871 | ₩43,849 | ₩43,849 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩43,591 | ₩43,778 | ₩43,591 | ₩43,726 | +0.31% | 4.2천 |
|---|
| 2025.10.22 | ₩43,658 | ₩43,658 | ₩43,604 | ₩43,608 | -0.11% | 2.5천 |
|---|
| 2025.10.21 | ₩43,752 | ₩43,752 | ₩43,697 | ₩43,697 | -0.13% | 1.1천 |
|---|
| 2025.10.20 | ₩43,551 | ₩43,711 | ₩43,551 | ₩43,711 | +0.37% | 6.4천 |
|---|
| 2025.10.17 | ₩43,175 | ₩43,419 | ₩43,162 | ₩43,419 | +0.56% | 4천 |
|---|
| 2025.10.16 | ₩43,443 | ₩43,457 | ₩43,202 | ₩43,204 | -0.55% | 3천 |
|---|
| 2025.10.15 | ₩43,484 | ₩43,484 | ₩43,389 | ₩43,389 | -0.22% | 2.3천 |
|---|
| 2025.10.14 | ₩43,108 | ₩43,390 | ₩43,108 | ₩43,331 | +0.52% | 2.6천 |
|---|
| 2025.10.13 | ₩43,283 | ₩43,374 | ₩43,283 | ₩43,374 | +0.21% | 5천 |
|---|
| 2025.10.10 | ₩43,644 | ₩43,644 | ₩43,135 | ₩43,135 | -1.17% | 1만 |
|---|