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 | ₩48,796 | ₩48,839 | ₩48,777 | ₩48,839 | +0.09% | 3.3천 |
| 2026.10.08 | ₩48,634 | ₩48,642 | ₩48,634 | ₩48,642 | +0.02% | 300 |
| 2026.10.07 | ₩48,679 | ₩48,810 | ₩48,679 | ₩48,810 | +0.27% | 3천 |
| 2026.10.06 | ₩48,836 | ₩48,836 | ₩48,827 | ₩48,827 | -0.02% | 100 |
| 2026.10.05 | ₩48,528 | ₩48,635 | ₩48,528 | ₩48,635 | +0.22% | 4.2천 |
| 2026.10.02 | ₩48,380 | ₩48,462 | ₩48,380 | ₩48,462 | +0.17% | 900 |
| 2026.10.01 | ₩48,256 | ₩48,256 | ₩48,256 | ₩48,256 | 0.00% | 100 |
| 2026.09.30 | ₩48,447 | ₩48,447 | ₩48,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,241 |
| -0.43% |
| 300 |
| 2026.09.29 | ₩48,327 | ₩48,327 | ₩48,254 | ₩48,254 | -0.15% | 400 |
|---|
| 2026.09.28 | ₩48,394 | ₩48,394 | ₩48,286 | ₩48,286 | -0.22% | 100 |
|---|
| 2026.09.25 | ₩48,533 | ₩48,533 | ₩48,533 | ₩48,533 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,313 | ₩48,394 | ₩48,233 | ₩48,356 | +0.09% | 2.4만 |
|---|
| 2026.09.23 | ₩48,514 | ₩48,514 | ₩48,327 | ₩48,341 | -0.36% | 1.3만 |
|---|
| 2026.09.22 | ₩48,541 | ₩48,541 | ₩48,528 | ₩48,528 | -0.03% | 600 |
|---|
| 2026.09.21 | ₩48,434 | ₩48,595 | ₩48,434 | ₩48,514 | +0.17% | 2.1만 |
|---|
| 2026.09.18 | ₩48,108 | ₩48,108 | ₩48,108 | ₩48,108 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩48,032 | ₩48,100 | ₩47,991 | ₩48,100 | +0.14% | 4.7천 |
|---|
| 2026.09.16 | ₩47,897 | ₩48,018 | ₩47,616 | ₩47,675 | -0.46% | 2.1만 |
|---|
| 2026.09.15 | ₩47,897 | ₩47,911 | ₩47,816 | ₩47,816 | -0.17% | 3.9천 |
|---|
| 2026.09.14 | ₩47,857 | ₩48,018 | ₩47,830 | ₩47,897 | +0.08% | 3.5만 |
|---|
| 2026.09.11 | ₩48,058 | ₩48,112 | ₩48,032 | ₩48,032 | -0.06% | 1.8만 |
|---|
| 2026.09.10 | ₩47,951 | ₩47,951 | ₩47,777 | ₩47,824 | -0.27% | 9.4천 |
|---|
| 2026.09.09 | ₩48,045 | ₩48,045 | ₩47,965 | ₩47,995 | -0.10% | 9.1천 |
|---|
| 2026.09.08 | ₩48,172 | ₩48,219 | ₩48,112 | ₩48,112 | -0.13% | 1.4만 |
|---|
| 2026.09.04 | ₩48,354 | ₩48,354 | ₩48,293 | ₩48,300 | -0.11% | 4.7천 |
|---|
| 2026.09.03 | ₩48,193 | ₩48,400 | ₩48,179 | ₩48,400 | +0.43% | 4.7천 |
|---|
| 2026.09.02 | ₩47,911 | ₩48,139 | ₩47,911 | ₩48,075 | +0.34% | 2.6만 |
|---|
| 2026.09.01 | ₩48,018 | ₩48,058 | ₩47,920 | ₩47,920 | -0.20% | 3.2만 |
|---|
| 2026.08.31 | ₩48,045 | ₩48,119 | ₩48,032 | ₩48,119 | +0.15% | 3.9천 |
|---|
| 2026.08.28 | ₩48,206 | ₩48,219 | ₩48,166 | ₩48,189 | -0.04% | 1.2만 |
|---|
| 2026.08.27 | ₩48,146 | ₩48,219 | ₩48,146 | ₩48,219 | +0.15% | 200 |
|---|
| 2026.08.26 | ₩48,072 | ₩48,072 | ₩48,045 | ₩48,049 | -0.05% | 2.2천 |
|---|
| 2026.08.25 | ₩48,045 | ₩48,072 | ₩48,032 | ₩48,066 | +0.04% | 1.1만 |
|---|
| 2026.08.24 | ₩48,032 | ₩48,032 | ₩48,025 | ₩48,025 | -0.01% | 2.2천 |
|---|
| 2026.08.21 | ₩48,032 | ₩48,085 | ₩48,032 | ₩48,046 | +0.03% | 3.8천 |
|---|
| 2026.08.20 | ₩48,085 | ₩48,099 | ₩48,018 | ₩48,025 | -0.13% | 3.4만 |
|---|
| 2026.08.19 | ₩48,152 | ₩48,206 | ₩48,125 | ₩48,143 | -0.02% | 5천 |
|---|
| 2026.08.18 | ₩48,045 | ₩48,166 | ₩48,045 | ₩48,045 | 0.00% | 4.6만 |
|---|
| 2026.08.17 | ₩48,300 | ₩48,340 | ₩48,280 | ₩48,280 | -0.04% | 6.4천 |
|---|
| 2026.08.14 | ₩48,286 | ₩48,304 | ₩48,286 | ₩48,304 | +0.04% | 200 |
|---|
| 2026.08.13 | ₩48,380 | ₩48,394 | ₩48,320 | ₩48,363 | -0.04% | 4.5천 |
|---|
| 2026.08.12 | ₩48,179 | ₩48,209 | ₩48,179 | ₩48,209 | +0.06% | 2.2천 |
|---|
| 2026.08.11 | ₩48,193 | ₩48,193 | ₩48,112 | ₩48,146 | -0.10% | 1.8만 |
|---|
| 2026.08.10 | ₩48,219 | ₩48,286 | ₩48,193 | ₩48,222 | +0.01% | 2.5만 |
|---|
| 2026.08.07 | ₩48,112 | ₩48,260 | ₩48,112 | ₩48,219 | +0.22% | 3.8천 |
|---|
| 2026.08.06 | ₩48,152 | ₩48,179 | ₩48,099 | ₩48,099 | -0.11% | 4.6만 |
|---|
| 2026.08.05 | ₩48,206 | ₩48,206 | ₩48,179 | ₩48,179 | -0.06% | 4.5만 |
|---|
| 2026.08.04 | ₩47,998 | ₩48,075 | ₩47,991 | ₩48,075 | +0.16% | 1.4천 |
|---|
| 2026.08.03 | ₩47,549 | ₩47,656 | ₩47,470 | ₩47,627 | +0.16% | 6.7천 |
|---|
| 2026.07.31 | ₩47,120 | ₩47,286 | ₩46,865 | ₩47,286 | +0.35% | 4.5천 |
|---|
| 2026.07.30 | ₩46,824 | ₩46,999 | ₩46,771 | ₩46,999 | +0.37% | 5.7천 |
|---|
| 2026.07.29 | ₩46,905 | ₩46,959 | ₩46,536 | ₩46,536 | -0.79% | 1만 |
|---|
| 2026.07.28 | ₩46,798 | ₩47,227 | ₩46,798 | ₩47,007 | +0.45% | 8.8천 |
|---|
| 2026.07.27 | ₩47,039 | ₩47,039 | ₩46,757 | ₩46,881 | -0.34% | 1.3만 |
|---|
| 2026.07.24 | ₩46,838 | ₩47,026 | ₩46,798 | ₩46,831 | -0.01% | 8.7천 |
|---|
| 2026.07.23 | ₩46,851 | ₩46,851 | ₩46,704 | ₩46,752 | -0.21% | 5.6천 |
|---|
| 2026.07.22 | ₩47,133 | ₩47,254 | ₩47,133 | ₩47,196 | +0.13% | 6.6천 |
|---|
| 2026.07.21 | ₩47,026 | ₩47,213 | ₩47,026 | ₩47,195 | +0.36% | 3.5천 |
|---|
| 2026.07.20 | ₩47,079 | ₩47,106 | ₩46,891 | ₩46,929 | -0.32% | 6.5천 |
|---|
| 2026.07.17 | ₩46,838 | ₩47,388 | ₩46,838 | ₩47,039 | +0.43% | 6만 |
|---|
| 2026.07.16 | ₩47,307 | ₩47,348 | ₩47,140 | ₩47,227 | -0.17% | 6.1천 |
|---|
| 2026.07.15 | ₩47,348 | ₩47,384 | ₩47,294 | ₩47,384 | +0.08% | 6.5천 |
|---|
| 2026.07.14 | ₩47,213 | ₩47,348 | ₩47,200 | ₩47,284 | +0.15% | 8.6천 |
|---|
| 2026.07.13 | ₩47,280 | ₩47,280 | ₩47,140 | ₩47,140 | -0.30% | 1.1천 |
|---|
| 2026.07.10 | ₩47,254 | ₩47,353 | ₩47,227 | ₩47,353 | +0.21% | 2.1천 |
|---|
| 2026.07.09 | ₩47,146 | ₩47,254 | ₩47,066 | ₩47,209 | +0.13% | 3.4천 |
|---|
| 2026.07.08 | ₩46,989 | ₩46,989 | ₩46,989 | ₩46,989 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩47,133 | ₩47,187 | ₩47,012 | ₩47,098 | -0.07% | 18.9만 |
|---|
| 2026.07.06 | ₩47,093 | ₩47,238 | ₩47,093 | ₩47,238 | +0.31% | 6.6천 |
|---|
| 2026.07.02 | ₩46,992 | ₩47,240 | ₩46,851 | ₩46,988 | -0.01% | 1.4만 |
|---|
| 2026.07.01 | ₩46,932 | ₩47,133 | ₩46,932 | ₩46,984 | +0.11% | 7.7천 |
|---|
| 2026.06.30 | ₩47,213 | ₩47,213 | ₩47,173 | ₩47,173 | -0.09% | 1.9만 |
|---|
| 2026.06.29 | ₩47,166 | ₩47,166 | ₩47,166 | ₩47,166 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩47,173 | ₩47,187 | ₩46,972 | ₩46,972 | -0.43% | 1.3만 |
|---|
| 2026.06.25 | ₩47,052 | ₩47,130 | ₩47,052 | ₩47,126 | +0.16% | 2.1천 |
|---|
| 2026.06.24 | ₩47,079 | ₩47,079 | ₩47,079 | ₩47,079 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,824 | ₩47,079 | ₩46,824 | ₩47,079 | +0.54% | 3.1천 |
|---|
| 2026.06.22 | ₩47,113 | ₩47,113 | ₩47,113 | ₩47,113 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩47,039 | ₩47,093 | ₩47,039 | ₩47,093 | +0.11% | 500 |
|---|
| 2026.06.17 | ₩47,052 | ₩47,052 | ₩47,012 | ₩47,012 | -0.09% | 1.6천 |
|---|
| 2026.06.16 | ₩47,066 | ₩47,106 | ₩47,039 | ₩47,066 | 0.00% | 7만 |
|---|
| 2026.06.15 | ₩47,059 | ₩47,059 | ₩47,059 | ₩47,059 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩46,972 | ₩46,972 | ₩46,972 | ₩46,972 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩46,731 | ₩46,838 | ₩46,731 | ₩46,811 | +0.17% | 1.4천 |
|---|
| 2026.06.10 | ₩46,650 | ₩46,689 | ₩46,650 | ₩46,689 | +0.08% | 3.7천 |
|---|
| 2026.06.09 | ₩46,704 | ₩46,808 | ₩46,704 | ₩46,808 | +0.22% | 1천 |
|---|
| 2026.06.08 | ₩46,871 | ₩46,871 | ₩46,871 | ₩46,871 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩46,784 | ₩46,784 | ₩46,784 | ₩46,784 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,965 | ₩46,965 | ₩46,965 | ₩46,965 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩46,945 | ₩46,945 | ₩46,945 | ₩46,945 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,952 | ₩46,952 | ₩46,952 | ₩46,952 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩46,925 | ₩46,925 | ₩46,925 | ₩46,925 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩46,925 | ₩46,925 | ₩46,925 | ₩46,925 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,878 | ₩46,878 | ₩46,878 | ₩46,878 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩46,811 | ₩46,851 | ₩46,811 | ₩46,851 | +0.09% | 700 |
|---|
| 2026.05.26 | ₩46,822 | ₩46,831 | ₩46,822 | ₩46,831 | +0.02% | 400 |
|---|
| 2026.05.22 | ₩46,650 | ₩46,751 | ₩46,650 | ₩46,751 | +0.22% | 200 |
|---|
| 2026.05.21 | ₩46,670 | ₩46,731 | ₩46,670 | ₩46,731 | +0.13% | 1.1천 |
|---|
| 2026.05.20 | ₩46,650 | ₩46,670 | ₩46,650 | ₩46,670 | +0.04% | 200 |
|---|
| 2026.05.19 | ₩46,570 | ₩46,610 | ₩46,566 | ₩46,566 | -0.01% | 400 |
|---|
| 2026.05.18 | ₩46,543 | ₩46,643 | ₩46,529 | ₩46,643 | +0.22% | 2.3천 |
|---|
| 2026.05.15 | ₩46,596 | ₩46,596 | ₩46,583 | ₩46,583 | -0.03% | 200 |
|---|
| 2026.05.14 | ₩46,670 | ₩46,670 | ₩46,670 | ₩46,670 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩46,603 | ₩46,637 | ₩46,603 | ₩46,603 | 0.00% | 8.6천 |
|---|
| 2026.05.12 | ₩46,543 | ₩46,543 | ₩46,543 | ₩46,543 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩46,489 | ₩46,529 | ₩46,476 | ₩46,529 | +0.09% | 1.4천 |
|---|
| 2026.05.08 | ₩46,489 | ₩46,503 | ₩46,489 | ₩46,503 | +0.03% | 500 |
|---|
| 2026.05.07 | ₩46,409 | ₩46,429 | ₩46,382 | ₩46,429 | +0.04% | 2.6천 |
|---|
| 2026.05.06 | ₩46,288 | ₩46,456 | ₩46,288 | ₩46,456 | +0.36% | 400 |
|---|
| 2026.05.05 | ₩46,275 | ₩46,308 | ₩46,275 | ₩46,308 | +0.07% | 8천 |
|---|
| 2026.05.04 | ₩46,261 | ₩46,261 | ₩46,187 | ₩46,187 | -0.16% | 1.1천 |
|---|
| 2026.05.01 | ₩46,288 | ₩46,288 | ₩46,261 | ₩46,261 | -0.06% | 300 |
|---|
| 2026.04.30 | ₩46,100 | ₩46,221 | ₩46,100 | ₩46,221 | +0.26% | 100 |
|---|
| 2026.04.29 | ₩45,993 | ₩46,008 | ₩45,979 | ₩46,008 | +0.03% | 800 |
|---|
| 2026.04.28 | ₩45,979 | ₩46,033 | ₩45,979 | ₩46,033 | +0.12% | 300 |
|---|
| 2026.04.27 | ₩46,020 | ₩46,067 | ₩46,020 | ₩46,067 | +0.10% | 100 |
|---|
| 2026.04.24 | ₩46,006 | ₩46,033 | ₩46,006 | ₩46,033 | +0.06% | 500 |
|---|
| 2026.04.23 | ₩45,953 | ₩45,953 | ₩45,751 | ₩45,894 | -0.13% | 1.6천 |
|---|
| 2026.04.22 | ₩45,912 | ₩45,947 | ₩45,899 | ₩45,947 | +0.08% | 500 |
|---|
| 2026.04.21 | ₩45,805 | ₩45,805 | ₩45,758 | ₩45,758 | -0.10% | 200 |
|---|
| 2026.04.20 | ₩45,852 | ₩45,879 | ₩45,832 | ₩45,879 | +0.06% | 2.3천 |
|---|
| 2026.04.17 | ₩45,939 | ₩45,939 | ₩45,939 | ₩45,939 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩45,671 | ₩45,725 | ₩45,671 | ₩45,725 | +0.12% | 200 |
|---|
| 2026.04.15 | ₩45,710 | ₩45,710 | ₩45,710 | ₩45,710 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩45,416 | ₩45,544 | ₩45,416 | ₩45,544 | +0.28% | 300 |
|---|
| 2026.04.13 | ₩45,041 | ₩45,334 | ₩45,041 | ₩45,334 | +0.65% | 300 |
|---|
| 2026.04.10 | ₩45,067 | ₩45,067 | ₩45,067 | ₩45,067 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,906 | ₩45,074 | ₩44,906 | ₩45,074 | +0.37% | 500 |
|---|
| 2026.04.08 | ₩44,665 | ₩44,896 | ₩44,665 | ₩44,896 | +0.52% | 1.5천 |
|---|
| 2026.04.07 | ₩44,128 | ₩44,212 | ₩44,128 | ₩44,212 | +0.19% | 300 |
|---|
| 2026.04.06 | ₩44,186 | ₩44,186 | ₩44,186 | ₩44,186 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,874 | ₩44,083 | ₩43,874 | ₩44,083 | +0.48% | 100 |
|---|
| 2026.04.01 | ₩44,008 | ₩44,209 | ₩44,008 | ₩44,021 | +0.03% | 3.4천 |
|---|
| 2026.03.31 | ₩43,350 | ₩43,804 | ₩43,350 | ₩43,804 | +1.05% | 100 |
|---|
| 2026.03.30 | ₩43,190 | ₩43,190 | ₩43,015 | ₩43,015 | -0.40% | 500 |
|---|
| 2026.03.27 | ₩43,337 | ₩43,337 | ₩43,109 | ₩43,109 | -0.53% | 1.7천 |
|---|
| 2026.03.26 | ₩43,807 | ₩43,807 | ₩43,576 | ₩43,576 | -0.53% | 200 |
|---|
| 2026.03.25 | ₩44,035 | ₩44,061 | ₩44,029 | ₩44,029 | -0.01% | 1.2천 |
|---|
| 2026.03.24 | ₩43,887 | ₩43,981 | ₩43,882 | ₩43,882 | -0.01% | 3.4천 |
|---|
| 2026.03.23 | ₩44,008 | ₩44,088 | ₩43,941 | ₩44,012 | +0.01% | 4.7천 |
|---|
| 2026.03.20 | ₩43,914 | ₩43,914 | ₩43,579 | ₩43,671 | -0.55% | 1.2천 |
|---|
| 2026.03.19 | ₩44,075 | ₩44,075 | ₩43,914 | ₩44,063 | -0.03% | 200 |
|---|
| 2026.03.18 | ₩44,343 | ₩44,343 | ₩44,128 | ₩44,128 | -0.48% | 3천 |
|---|
| 2026.03.17 | ₩44,611 | ₩44,611 | ₩44,477 | ₩44,477 | -0.30% | 1.3천 |
|---|
| 2026.03.16 | ₩44,397 | ₩44,397 | ₩44,343 | ₩44,370 | -0.06% | 200 |
|---|
| 2026.03.13 | ₩44,316 | ₩44,316 | ₩44,072 | ₩44,072 | -0.55% | 1.8만 |
|---|
| 2026.03.12 | ₩44,212 | ₩44,212 | ₩44,212 | ₩44,212 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩44,484 | ₩44,571 | ₩44,484 | ₩44,571 | +0.20% | 1.5천 |
|---|
| 2026.03.10 | ₩44,504 | ₩44,551 | ₩44,504 | ₩44,551 | +0.11% | 500 |
|---|
| 2026.03.09 | ₩44,075 | ₩44,615 | ₩44,075 | ₩44,615 | +1.23% | 800 |
|---|
| 2026.03.06 | ₩44,410 | ₩44,410 | ₩44,359 | ₩44,359 | -0.11% | 800 |
|---|
| 2026.03.05 | ₩44,611 | ₩44,732 | ₩44,558 | ₩44,732 | +0.27% | 500 |
|---|
| 2026.03.04 | ₩44,853 | ₩44,882 | ₩44,853 | ₩44,882 | +0.07% | 900 |
|---|
| 2026.03.03 | ₩44,330 | ₩44,719 | ₩44,330 | ₩44,682 | +0.80% | 200 |
|---|
| 2026.03.02 | ₩44,812 | ₩44,863 | ₩44,812 | ₩44,863 | +0.11% | 100 |
|---|
| 2026.02.27 | ₩44,786 | ₩44,870 | ₩44,786 | ₩44,870 | +0.19% | 1천 |
|---|
| 2026.02.26 | ₩44,933 | ₩44,983 | ₩44,906 | ₩44,983 | +0.11% | 700 |
|---|
| 2026.02.25 | ₩45,007 | ₩45,073 | ₩45,007 | ₩45,073 | +0.15% | 1천 |
|---|
| 2026.02.24 | ₩44,853 | ₩44,893 | ₩44,853 | ₩44,893 | +0.09% | 700 |
|---|
| 2026.02.23 | ₩44,759 | ₩44,759 | ₩44,686 | ₩44,686 | -0.16% | 400 |
|---|
| 2026.02.20 | ₩44,866 | ₩44,866 | ₩44,866 | ₩44,866 | 0.00% | 1천 |
|---|
| 2026.02.19 | ₩44,812 | ₩44,812 | ₩44,692 | ₩44,744 | -0.15% | 1.6천 |
|---|
| 2026.02.18 | ₩44,853 | ₩44,880 | ₩44,843 | ₩44,843 | -0.02% | 1천 |
|---|
| 2026.02.17 | ₩44,397 | ₩44,740 | ₩44,397 | ₩44,740 | +0.77% | 3.1천 |
|---|
| 2026.02.13 | ₩44,531 | ₩44,719 | ₩44,531 | ₩44,613 | +0.18% | 1.4천 |
|---|
| 2026.02.12 | ₩44,960 | ₩44,960 | ₩44,685 | ₩44,685 | -0.61% | 100 |
|---|
| 2026.02.11 | ₩44,866 | ₩44,960 | ₩44,866 | ₩44,960 | +0.21% | 100 |
|---|
| 2026.02.10 | ₩45,041 | ₩45,041 | ₩44,929 | ₩44,929 | -0.25% | 1천 |
|---|
| 2026.02.09 | ₩44,866 | ₩45,027 | ₩44,866 | ₩44,995 | +0.29% | 2.1천 |
|---|
| 2026.02.06 | ₩44,705 | ₩44,880 | ₩44,705 | ₩44,853 | +0.33% | 2천 |
|---|
| 2026.02.05 | ₩44,571 | ₩44,571 | ₩44,445 | ₩44,445 | -0.28% | 300 |
|---|
| 2026.02.04 | ₩44,839 | ₩44,853 | ₩44,705 | ₩44,766 | -0.16% | 2천 |
|---|
| 2026.02.03 | ₩45,004 | ₩45,004 | ₩44,732 | ₩44,835 | -0.38% | 1.2천 |
|---|
| 2026.02.02 | ₩45,000 | ₩45,000 | ₩44,880 | ₩44,880 | -0.27% | 2.4천 |
|---|
| 2026.01.30 | ₩44,851 | ₩44,851 | ₩44,851 | ₩44,851 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩44,678 | ₩44,921 | ₩44,678 | ₩44,921 | +0.54% | 2.3천 |
|---|
| 2026.01.28 | ₩44,933 | ₩44,960 | ₩44,927 | ₩44,960 | +0.06% | 5.2천 |
|---|
| 2026.01.27 | ₩44,933 | ₩44,933 | ₩44,933 | ₩44,933 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩44,920 | ₩44,920 | ₩44,876 | ₩44,876 | -0.10% | 200 |
|---|
| 2026.01.23 | ₩44,799 | ₩44,839 | ₩44,790 | ₩44,790 | -0.02% | 4.9천 |
|---|
| 2026.01.22 | ₩44,772 | ₩44,792 | ₩44,772 | ₩44,792 | +0.04% | 1.1천 |
|---|
| 2026.01.21 | ₩44,571 | ₩44,732 | ₩44,450 | ₩44,646 | +0.17% | 1.2만 |
|---|
| 2026.01.20 | ₩44,544 | ₩44,544 | ₩44,371 | ₩44,371 | -0.39% | 400 |
|---|
| 2026.01.16 | ₩44,786 | ₩44,826 | ₩44,786 | ₩44,812 | +0.06% | 200 |
|---|
| 2026.01.15 | ₩44,853 | ₩44,880 | ₩44,786 | ₩44,786 | -0.15% | 2.1천 |
|---|
| 2026.01.14 | ₩44,631 | ₩44,705 | ₩44,625 | ₩44,705 | +0.17% | 1.3천 |
|---|
| 2026.01.13 | ₩44,812 | ₩44,812 | ₩44,779 | ₩44,779 | -0.07% | 100 |
|---|
| 2026.01.12 | ₩44,826 | ₩44,866 | ₩44,826 | ₩44,859 | +0.07% | 2천 |
|---|
| 2026.01.09 | ₩44,835 | ₩44,835 | ₩44,835 | ₩44,835 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩44,711 | ₩44,711 | ₩44,711 | ₩44,711 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩44,665 | ₩44,680 | ₩44,665 | ₩44,680 | +0.03% | 300 |
|---|
| 2026.01.06 | ₩44,558 | ₩44,745 | ₩44,558 | ₩44,745 | +0.42% | 500 |
|---|
| 2026.01.05 | ₩44,645 | ₩44,678 | ₩44,626 | ₩44,626 | -0.04% | 2.2천 |
|---|
| 2026.01.02 | ₩44,544 | ₩44,652 | ₩44,457 | ₩44,457 | -0.20% | 2.8만 |
|---|
| 2025.12.31 | ₩44,544 | ₩44,544 | ₩44,489 | ₩44,489 | -0.12% | 200 |
|---|
| 2025.12.30 | ₩44,625 | ₩44,625 | ₩44,609 | ₩44,609 | -0.04% | 800 |
|---|
| 2025.12.29 | ₩44,611 | ₩44,613 | ₩44,611 | ₩44,613 | +0.00% | 200 |
|---|
| 2025.12.26 | ₩44,652 | ₩44,652 | ₩44,652 | ₩44,652 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩44,626 | ₩44,626 | ₩44,626 | ₩44,626 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,544 | ₩44,597 | ₩44,544 | ₩44,597 | +0.12% | 100 |
|---|
| 2025.12.22 | ₩44,477 | ₩44,477 | ₩44,457 | ₩44,458 | -0.04% | 6.6천 |
|---|
| 2025.12.19 | ₩44,356 | ₩44,356 | ₩44,356 | ₩44,356 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩44,142 | ₩44,249 | ₩44,142 | ₩44,204 | +0.14% | 3.6만 |
|---|
| 2025.12.17 | ₩44,169 | ₩44,175 | ₩44,001 | ₩44,001 | -0.38% | 200 |
|---|
| 2025.12.16 | ₩44,236 | ₩44,236 | ₩44,128 | ₩44,221 | -0.03% | 4.6만 |
|---|
| 2025.12.15 | ₩44,269 | ₩44,269 | ₩44,214 | ₩44,214 | -0.12% | 1.4천 |
|---|
| 2025.12.12 | ₩44,318 | ₩44,318 | ₩44,208 | ₩44,225 | -0.21% | 500 |
|---|
| 2025.12.11 | ₩44,383 | ₩44,405 | ₩44,383 | ₩44,405 | +0.05% | 300 |
|---|
| 2025.12.10 | ₩44,189 | ₩44,360 | ₩44,189 | ₩44,360 | +0.39% | 300 |
|---|
| 2025.12.09 | ₩44,242 | ₩44,242 | ₩44,226 | ₩44,226 | -0.04% | 400 |
|---|
| 2025.12.08 | ₩44,204 | ₩44,204 | ₩44,204 | ₩44,204 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩44,303 | ₩44,303 | ₩44,263 | ₩44,263 | -0.09% | 1.5천 |
|---|
| 2025.12.04 | ₩44,142 | ₩44,249 | ₩44,142 | ₩44,209 | +0.15% | 800 |
|---|
| 2025.12.03 | ₩44,202 | ₩44,202 | ₩44,202 | ₩44,202 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩44,122 | ₩44,155 | ₩44,086 | ₩44,102 | -0.05% | 2.1천 |
|---|
| 2025.12.01 | ₩44,048 | ₩44,122 | ₩44,040 | ₩44,040 | -0.02% | 800 |
|---|
| 2025.11.28 | ₩44,048 | ₩44,111 | ₩44,048 | ₩44,111 | +0.14% | 400 |
|---|
| 2025.11.26 | ₩44,041 | ₩44,041 | ₩44,018 | ₩44,018 | -0.05% | 300 |
|---|
| 2025.11.25 | ₩43,870 | ₩43,870 | ₩43,870 | ₩43,870 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,497 | ₩43,651 | ₩43,497 | ₩43,651 | +0.35% | 1.2천 |
|---|
| 2025.11.21 | ₩43,301 | ₩43,301 | ₩43,239 | ₩43,239 | -0.14% | 300 |
|---|
| 2025.11.20 | ₩43,820 | ₩43,820 | ₩43,050 | ₩43,050 | -1.76% | 3.8천 |
|---|
| 2025.11.19 | ₩43,322 | ₩43,377 | ₩43,322 | ₩43,377 | +0.13% | 300 |
|---|
| 2025.11.18 | ₩43,350 | ₩43,391 | ₩43,308 | ₩43,308 | -0.10% | 500 |
|---|
| 2025.11.17 | ₩43,442 | ₩43,442 | ₩43,442 | ₩43,442 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,743 | ₩43,746 | ₩43,646 | ₩43,646 | -0.22% | 3.5천 |
|---|
| 2025.11.13 | ₩43,793 | ₩43,793 | ₩43,693 | ₩43,693 | -0.23% | 500 |
|---|
| 2025.11.12 | ₩43,967 | ₩43,967 | ₩43,907 | ₩43,967 | 0.00% | 1.4천 |
|---|
| 2025.11.11 | ₩43,941 | ₩43,941 | ₩43,914 | ₩43,914 | -0.06% | 1.2천 |
|---|
| 2025.11.10 | ₩43,967 | ₩43,994 | ₩43,934 | ₩43,934 | -0.08% | 2.1천 |
|---|
| 2025.11.07 | ₩43,391 | ₩43,625 | ₩43,257 | ₩43,625 | +0.54% | 2.6천 |
|---|
| 2025.11.06 | ₩43,699 | ₩43,699 | ₩43,579 | ₩43,591 | -0.25% | 1천 |
|---|
| 2025.11.05 | ₩43,793 | ₩43,927 | ₩43,766 | ₩43,766 | -0.06% | 1.9만 |
|---|
| 2025.11.04 | ₩43,820 | ₩43,860 | ₩43,672 | ₩43,683 | -0.31% | 3.5천 |
|---|
| 2025.11.03 | ₩43,853 | ₩43,880 | ₩43,847 | ₩43,880 | +0.06% | 4천 |
|---|
| 2025.10.31 | ₩43,914 | ₩43,927 | ₩43,807 | ₩43,878 | -0.08% | 1.1만 |
|---|
| 2025.10.30 | ₩44,021 | ₩44,021 | ₩43,852 | ₩43,852 | -0.38% | 4만 |
|---|
| 2025.10.29 | ₩44,061 | ₩44,102 | ₩43,994 | ₩44,021 | -0.09% | 5.3천 |
|---|
| 2025.10.28 | ₩44,072 | ₩44,072 | ₩44,071 | ₩44,071 | -0.00% | 500 |
|---|
| 2025.10.27 | ₩44,021 | ₩44,088 | ₩44,021 | ₩44,088 | +0.15% | 3.1천 |
|---|
| 2025.10.24 | ₩43,912 | ₩43,912 | ₩43,891 | ₩43,891 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩43,632 | ₩43,820 | ₩43,632 | ₩43,768 | +0.31% | 4.2천 |
|---|
| 2025.10.22 | ₩43,699 | ₩43,699 | ₩43,646 | ₩43,650 | -0.11% | 2.5천 |
|---|
| 2025.10.21 | ₩43,793 | ₩43,793 | ₩43,738 | ₩43,738 | -0.13% | 1.1천 |
|---|
| 2025.10.20 | ₩43,592 | ₩43,753 | ₩43,592 | ₩43,753 | +0.37% | 6.4천 |
|---|
| 2025.10.17 | ₩43,216 | ₩43,460 | ₩43,203 | ₩43,460 | +0.56% | 4천 |
|---|
| 2025.10.16 | ₩43,485 | ₩43,498 | ₩43,243 | ₩43,245 | -0.55% | 3천 |
|---|
| 2025.10.15 | ₩43,525 | ₩43,525 | ₩43,430 | ₩43,430 | -0.22% | 2.3천 |
|---|
| 2025.10.14 | ₩43,149 | ₩43,431 | ₩43,149 | ₩43,372 | +0.52% | 2.6천 |
|---|
| 2025.10.13 | ₩43,324 | ₩43,415 | ₩43,324 | ₩43,415 | +0.21% | 5천 |
|---|
| 2025.10.10 | ₩43,686 | ₩43,686 | ₩43,176 | ₩43,176 | -1.17% | 1만 |
|---|