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 | ₩48,791 | ₩48,834 | ₩48,772 | ₩48,834 | +0.09% | 3.3천 |
| 2026.10.08 | ₩48,628 | ₩48,636 | ₩48,628 | ₩48,636 | +0.02% | 300 |
| 2026.10.07 | ₩48,674 | ₩48,804 | ₩48,674 | ₩48,804 | +0.27% | 3천 |
| 2026.10.06 | ₩48,831 | ₩48,831 | ₩48,822 | ₩48,822 | -0.02% | 100 |
| 2026.10.05 | ₩48,522 | ₩48,630 | ₩48,522 | ₩48,630 | +0.22% | 4.2천 |
| 2026.10.02 | ₩48,375 | ₩48,457 | ₩48,375 | ₩48,457 | +0.17% | 900 |
| 2026.10.01 | ₩48,250 | ₩48,250 | ₩48,250 | ₩48,250 | 0.00% | 100 |
| 2026.09.30 | ₩48,442 | ₩48,442 | ₩48,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,235 |
| -0.43% |
| 300 |
| 2026.09.29 | ₩48,321 | ₩48,321 | ₩48,249 | ₩48,249 | -0.15% | 400 |
|---|
| 2026.09.28 | ₩48,388 | ₩48,388 | ₩48,281 | ₩48,281 | -0.22% | 100 |
|---|
| 2026.09.25 | ₩48,528 | ₩48,528 | ₩48,528 | ₩48,528 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,308 | ₩48,388 | ₩48,227 | ₩48,351 | +0.09% | 2.4만 |
|---|
| 2026.09.23 | ₩48,509 | ₩48,509 | ₩48,321 | ₩48,336 | -0.36% | 1.3만 |
|---|
| 2026.09.22 | ₩48,536 | ₩48,536 | ₩48,522 | ₩48,522 | -0.03% | 600 |
|---|
| 2026.09.21 | ₩48,429 | ₩48,590 | ₩48,429 | ₩48,509 | +0.17% | 2.1만 |
|---|
| 2026.09.18 | ₩48,103 | ₩48,103 | ₩48,103 | ₩48,103 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩48,026 | ₩48,095 | ₩47,986 | ₩48,095 | +0.14% | 4.7천 |
|---|
| 2026.09.16 | ₩47,892 | ₩48,013 | ₩47,610 | ₩47,669 | -0.46% | 2.1만 |
|---|
| 2026.09.15 | ₩47,892 | ₩47,906 | ₩47,810 | ₩47,810 | -0.17% | 3.9천 |
|---|
| 2026.09.14 | ₩47,852 | ₩48,013 | ₩47,825 | ₩47,892 | +0.08% | 3.5만 |
|---|
| 2026.09.11 | ₩48,053 | ₩48,107 | ₩48,026 | ₩48,026 | -0.06% | 1.8만 |
|---|
| 2026.09.10 | ₩47,946 | ₩47,946 | ₩47,771 | ₩47,818 | -0.27% | 9.4천 |
|---|
| 2026.09.09 | ₩48,040 | ₩48,040 | ₩47,959 | ₩47,990 | -0.10% | 9.1천 |
|---|
| 2026.09.08 | ₩48,167 | ₩48,214 | ₩48,107 | ₩48,107 | -0.13% | 1.4만 |
|---|
| 2026.09.04 | ₩48,348 | ₩48,348 | ₩48,288 | ₩48,294 | -0.11% | 4.7천 |
|---|
| 2026.09.03 | ₩48,187 | ₩48,395 | ₩48,174 | ₩48,395 | +0.43% | 4.7천 |
|---|
| 2026.09.02 | ₩47,906 | ₩48,134 | ₩47,906 | ₩48,069 | +0.34% | 2.6만 |
|---|
| 2026.09.01 | ₩48,013 | ₩48,053 | ₩47,915 | ₩47,915 | -0.20% | 3.2만 |
|---|
| 2026.08.31 | ₩48,040 | ₩48,113 | ₩48,026 | ₩48,113 | +0.15% | 3.9천 |
|---|
| 2026.08.28 | ₩48,201 | ₩48,214 | ₩48,160 | ₩48,183 | -0.04% | 1.2만 |
|---|
| 2026.08.27 | ₩48,140 | ₩48,214 | ₩48,140 | ₩48,214 | +0.15% | 200 |
|---|
| 2026.08.26 | ₩48,066 | ₩48,066 | ₩48,040 | ₩48,044 | -0.05% | 2.2천 |
|---|
| 2026.08.25 | ₩48,040 | ₩48,066 | ₩48,026 | ₩48,061 | +0.04% | 1.1만 |
|---|
| 2026.08.24 | ₩48,026 | ₩48,026 | ₩48,020 | ₩48,020 | -0.01% | 2.2천 |
|---|
| 2026.08.21 | ₩48,026 | ₩48,080 | ₩48,026 | ₩48,041 | +0.03% | 3.8천 |
|---|
| 2026.08.20 | ₩48,080 | ₩48,093 | ₩48,013 | ₩48,020 | -0.13% | 3.4만 |
|---|
| 2026.08.19 | ₩48,147 | ₩48,201 | ₩48,120 | ₩48,138 | -0.02% | 5천 |
|---|
| 2026.08.18 | ₩48,040 | ₩48,160 | ₩48,040 | ₩48,040 | 0.00% | 4.6만 |
|---|
| 2026.08.17 | ₩48,294 | ₩48,335 | ₩48,274 | ₩48,274 | -0.04% | 6.4천 |
|---|
| 2026.08.14 | ₩48,281 | ₩48,298 | ₩48,281 | ₩48,298 | +0.04% | 200 |
|---|
| 2026.08.13 | ₩48,375 | ₩48,388 | ₩48,315 | ₩48,357 | -0.04% | 4.5천 |
|---|
| 2026.08.12 | ₩48,174 | ₩48,203 | ₩48,174 | ₩48,203 | +0.06% | 2.2천 |
|---|
| 2026.08.11 | ₩48,187 | ₩48,187 | ₩48,107 | ₩48,140 | -0.10% | 1.8만 |
|---|
| 2026.08.10 | ₩48,214 | ₩48,281 | ₩48,187 | ₩48,217 | +0.01% | 2.5만 |
|---|
| 2026.08.07 | ₩48,107 | ₩48,254 | ₩48,107 | ₩48,214 | +0.22% | 3.8천 |
|---|
| 2026.08.06 | ₩48,147 | ₩48,174 | ₩48,093 | ₩48,093 | -0.11% | 4.6만 |
|---|
| 2026.08.05 | ₩48,201 | ₩48,201 | ₩48,174 | ₩48,174 | -0.06% | 4.5만 |
|---|
| 2026.08.04 | ₩47,993 | ₩48,069 | ₩47,986 | ₩48,069 | +0.16% | 1.4천 |
|---|
| 2026.08.03 | ₩47,543 | ₩47,651 | ₩47,464 | ₩47,621 | +0.16% | 6.7천 |
|---|
| 2026.07.31 | ₩47,114 | ₩47,281 | ₩46,859 | ₩47,281 | +0.35% | 4.5천 |
|---|
| 2026.07.30 | ₩46,819 | ₩46,994 | ₩46,766 | ₩46,994 | +0.37% | 5.7천 |
|---|
| 2026.07.29 | ₩46,900 | ₩46,953 | ₩46,531 | ₩46,531 | -0.79% | 1만 |
|---|
| 2026.07.28 | ₩46,792 | ₩47,222 | ₩46,792 | ₩47,002 | +0.45% | 8.8천 |
|---|
| 2026.07.27 | ₩47,034 | ₩47,034 | ₩46,752 | ₩46,876 | -0.34% | 1.3만 |
|---|
| 2026.07.24 | ₩46,833 | ₩47,020 | ₩46,792 | ₩46,826 | -0.01% | 8.7천 |
|---|
| 2026.07.23 | ₩46,846 | ₩46,846 | ₩46,698 | ₩46,747 | -0.21% | 5.6천 |
|---|
| 2026.07.22 | ₩47,128 | ₩47,248 | ₩47,128 | ₩47,191 | +0.13% | 6.6천 |
|---|
| 2026.07.21 | ₩47,020 | ₩47,208 | ₩47,020 | ₩47,189 | +0.36% | 3.5천 |
|---|
| 2026.07.20 | ₩47,074 | ₩47,101 | ₩46,886 | ₩46,924 | -0.32% | 6.5천 |
|---|
| 2026.07.17 | ₩46,833 | ₩47,382 | ₩46,833 | ₩47,034 | +0.43% | 6만 |
|---|
| 2026.07.16 | ₩47,302 | ₩47,342 | ₩47,134 | ₩47,222 | -0.17% | 6.1천 |
|---|
| 2026.07.15 | ₩47,342 | ₩47,378 | ₩47,289 | ₩47,378 | +0.08% | 6.5천 |
|---|
| 2026.07.14 | ₩47,208 | ₩47,342 | ₩47,195 | ₩47,279 | +0.15% | 8.6천 |
|---|
| 2026.07.13 | ₩47,275 | ₩47,275 | ₩47,134 | ₩47,134 | -0.30% | 1.1천 |
|---|
| 2026.07.10 | ₩47,248 | ₩47,348 | ₩47,222 | ₩47,348 | +0.21% | 2.1천 |
|---|
| 2026.07.09 | ₩47,141 | ₩47,248 | ₩47,061 | ₩47,204 | +0.13% | 3.4천 |
|---|
| 2026.07.08 | ₩46,984 | ₩46,984 | ₩46,984 | ₩46,984 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩47,128 | ₩47,181 | ₩47,007 | ₩47,093 | -0.07% | 18.9만 |
|---|
| 2026.07.06 | ₩47,087 | ₩47,232 | ₩47,087 | ₩47,232 | +0.31% | 6.6천 |
|---|
| 2026.07.02 | ₩46,987 | ₩47,235 | ₩46,846 | ₩46,983 | -0.01% | 1.4만 |
|---|
| 2026.07.01 | ₩46,926 | ₩47,128 | ₩46,926 | ₩46,979 | +0.11% | 7.7천 |
|---|
| 2026.06.30 | ₩47,208 | ₩47,208 | ₩47,168 | ₩47,168 | -0.09% | 1.9만 |
|---|
| 2026.06.29 | ₩47,161 | ₩47,161 | ₩47,161 | ₩47,161 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩47,168 | ₩47,181 | ₩46,967 | ₩46,967 | -0.43% | 1.3만 |
|---|
| 2026.06.25 | ₩47,047 | ₩47,125 | ₩47,047 | ₩47,121 | +0.16% | 2.1천 |
|---|
| 2026.06.24 | ₩47,074 | ₩47,074 | ₩47,074 | ₩47,074 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,819 | ₩47,074 | ₩46,819 | ₩47,074 | +0.54% | 3.1천 |
|---|
| 2026.06.22 | ₩47,108 | ₩47,108 | ₩47,108 | ₩47,108 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩47,034 | ₩47,087 | ₩47,034 | ₩47,087 | +0.11% | 500 |
|---|
| 2026.06.17 | ₩47,047 | ₩47,047 | ₩47,007 | ₩47,007 | -0.09% | 1.6천 |
|---|
| 2026.06.16 | ₩47,061 | ₩47,101 | ₩47,034 | ₩47,061 | 0.00% | 7만 |
|---|
| 2026.06.15 | ₩47,054 | ₩47,054 | ₩47,054 | ₩47,054 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩46,967 | ₩46,967 | ₩46,967 | ₩46,967 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩46,725 | ₩46,833 | ₩46,725 | ₩46,806 | +0.17% | 1.4천 |
|---|
| 2026.06.10 | ₩46,645 | ₩46,684 | ₩46,645 | ₩46,684 | +0.08% | 3.7천 |
|---|
| 2026.06.09 | ₩46,698 | ₩46,803 | ₩46,698 | ₩46,803 | +0.22% | 1천 |
|---|
| 2026.06.08 | ₩46,866 | ₩46,866 | ₩46,866 | ₩46,866 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩46,779 | ₩46,779 | ₩46,779 | ₩46,779 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,960 | ₩46,960 | ₩46,960 | ₩46,960 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩46,940 | ₩46,940 | ₩46,940 | ₩46,940 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,947 | ₩46,947 | ₩46,947 | ₩46,947 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩46,920 | ₩46,920 | ₩46,920 | ₩46,920 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩46,920 | ₩46,920 | ₩46,920 | ₩46,920 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,873 | ₩46,873 | ₩46,873 | ₩46,873 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩46,806 | ₩46,846 | ₩46,806 | ₩46,846 | +0.09% | 700 |
|---|
| 2026.05.26 | ₩46,817 | ₩46,826 | ₩46,817 | ₩46,826 | +0.02% | 400 |
|---|
| 2026.05.22 | ₩46,645 | ₩46,745 | ₩46,645 | ₩46,745 | +0.22% | 200 |
|---|
| 2026.05.21 | ₩46,665 | ₩46,725 | ₩46,665 | ₩46,725 | +0.13% | 1.1천 |
|---|
| 2026.05.20 | ₩46,645 | ₩46,665 | ₩46,645 | ₩46,665 | +0.04% | 200 |
|---|
| 2026.05.19 | ₩46,564 | ₩46,605 | ₩46,560 | ₩46,560 | -0.01% | 400 |
|---|
| 2026.05.18 | ₩46,538 | ₩46,638 | ₩46,524 | ₩46,638 | +0.22% | 2.3천 |
|---|
| 2026.05.15 | ₩46,591 | ₩46,591 | ₩46,578 | ₩46,578 | -0.03% | 200 |
|---|
| 2026.05.14 | ₩46,665 | ₩46,665 | ₩46,665 | ₩46,665 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩46,598 | ₩46,631 | ₩46,598 | ₩46,598 | 0.00% | 8.6천 |
|---|
| 2026.05.12 | ₩46,538 | ₩46,538 | ₩46,538 | ₩46,538 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩46,484 | ₩46,524 | ₩46,471 | ₩46,524 | +0.09% | 1.4천 |
|---|
| 2026.05.08 | ₩46,484 | ₩46,497 | ₩46,484 | ₩46,497 | +0.03% | 500 |
|---|
| 2026.05.07 | ₩46,403 | ₩46,424 | ₩46,377 | ₩46,424 | +0.04% | 2.6천 |
|---|
| 2026.05.06 | ₩46,283 | ₩46,450 | ₩46,283 | ₩46,450 | +0.36% | 400 |
|---|
| 2026.05.05 | ₩46,269 | ₩46,303 | ₩46,269 | ₩46,303 | +0.07% | 8천 |
|---|
| 2026.05.04 | ₩46,256 | ₩46,256 | ₩46,182 | ₩46,182 | -0.16% | 1.1천 |
|---|
| 2026.05.01 | ₩46,283 | ₩46,283 | ₩46,256 | ₩46,256 | -0.06% | 300 |
|---|
| 2026.04.30 | ₩46,095 | ₩46,216 | ₩46,095 | ₩46,216 | +0.26% | 100 |
|---|
| 2026.04.29 | ₩45,988 | ₩46,002 | ₩45,974 | ₩46,002 | +0.03% | 800 |
|---|
| 2026.04.28 | ₩45,974 | ₩46,028 | ₩45,974 | ₩46,028 | +0.12% | 300 |
|---|
| 2026.04.27 | ₩46,015 | ₩46,061 | ₩46,015 | ₩46,061 | +0.10% | 100 |
|---|
| 2026.04.24 | ₩46,001 | ₩46,028 | ₩46,001 | ₩46,028 | +0.06% | 500 |
|---|
| 2026.04.23 | ₩45,947 | ₩45,947 | ₩45,746 | ₩45,888 | -0.13% | 1.6천 |
|---|
| 2026.04.22 | ₩45,907 | ₩45,942 | ₩45,894 | ₩45,942 | +0.08% | 500 |
|---|
| 2026.04.21 | ₩45,800 | ₩45,800 | ₩45,753 | ₩45,753 | -0.10% | 200 |
|---|
| 2026.04.20 | ₩45,847 | ₩45,874 | ₩45,827 | ₩45,874 | +0.06% | 2.3천 |
|---|
| 2026.04.17 | ₩45,934 | ₩45,934 | ₩45,934 | ₩45,934 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩45,666 | ₩45,719 | ₩45,666 | ₩45,719 | +0.12% | 200 |
|---|
| 2026.04.15 | ₩45,705 | ₩45,705 | ₩45,705 | ₩45,705 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩45,411 | ₩45,538 | ₩45,411 | ₩45,538 | +0.28% | 300 |
|---|
| 2026.04.13 | ₩45,035 | ₩45,329 | ₩45,035 | ₩45,329 | +0.65% | 300 |
|---|
| 2026.04.10 | ₩45,062 | ₩45,062 | ₩45,062 | ₩45,062 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,901 | ₩45,069 | ₩44,901 | ₩45,069 | +0.37% | 500 |
|---|
| 2026.04.08 | ₩44,660 | ₩44,891 | ₩44,660 | ₩44,891 | +0.52% | 1.5천 |
|---|
| 2026.04.07 | ₩44,124 | ₩44,207 | ₩44,124 | ₩44,207 | +0.19% | 300 |
|---|
| 2026.04.06 | ₩44,181 | ₩44,181 | ₩44,181 | ₩44,181 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,869 | ₩44,078 | ₩43,869 | ₩44,078 | +0.48% | 100 |
|---|
| 2026.04.01 | ₩44,003 | ₩44,204 | ₩44,003 | ₩44,016 | +0.03% | 3.4천 |
|---|
| 2026.03.31 | ₩43,346 | ₩43,799 | ₩43,346 | ₩43,799 | +1.05% | 100 |
|---|
| 2026.03.30 | ₩43,185 | ₩43,185 | ₩43,010 | ₩43,010 | -0.40% | 500 |
|---|
| 2026.03.27 | ₩43,332 | ₩43,332 | ₩43,104 | ₩43,104 | -0.53% | 1.7천 |
|---|
| 2026.03.26 | ₩43,802 | ₩43,802 | ₩43,571 | ₩43,571 | -0.53% | 200 |
|---|
| 2026.03.25 | ₩44,030 | ₩44,056 | ₩44,024 | ₩44,024 | -0.01% | 1.2천 |
|---|
| 2026.03.24 | ₩43,882 | ₩43,976 | ₩43,877 | ₩43,877 | -0.01% | 3.4천 |
|---|
| 2026.03.23 | ₩44,003 | ₩44,083 | ₩43,936 | ₩44,007 | +0.01% | 4.7천 |
|---|
| 2026.03.20 | ₩43,909 | ₩43,909 | ₩43,574 | ₩43,666 | -0.55% | 1.2천 |
|---|
| 2026.03.19 | ₩44,070 | ₩44,070 | ₩43,909 | ₩44,058 | -0.03% | 200 |
|---|
| 2026.03.18 | ₩44,338 | ₩44,338 | ₩44,124 | ₩44,124 | -0.48% | 3천 |
|---|
| 2026.03.17 | ₩44,606 | ₩44,606 | ₩44,472 | ₩44,472 | -0.30% | 1.3천 |
|---|
| 2026.03.16 | ₩44,392 | ₩44,392 | ₩44,338 | ₩44,365 | -0.06% | 200 |
|---|
| 2026.03.13 | ₩44,311 | ₩44,311 | ₩44,067 | ₩44,067 | -0.55% | 1.8만 |
|---|
| 2026.03.12 | ₩44,207 | ₩44,207 | ₩44,207 | ₩44,207 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩44,479 | ₩44,566 | ₩44,479 | ₩44,566 | +0.20% | 1.5천 |
|---|
| 2026.03.10 | ₩44,499 | ₩44,546 | ₩44,499 | ₩44,546 | +0.11% | 500 |
|---|
| 2026.03.09 | ₩44,070 | ₩44,610 | ₩44,070 | ₩44,610 | +1.23% | 800 |
|---|
| 2026.03.06 | ₩44,405 | ₩44,405 | ₩44,354 | ₩44,354 | -0.11% | 800 |
|---|
| 2026.03.05 | ₩44,606 | ₩44,727 | ₩44,553 | ₩44,727 | +0.27% | 500 |
|---|
| 2026.03.04 | ₩44,848 | ₩44,877 | ₩44,848 | ₩44,877 | +0.07% | 900 |
|---|
| 2026.03.03 | ₩44,325 | ₩44,714 | ₩44,325 | ₩44,677 | +0.80% | 200 |
|---|
| 2026.03.02 | ₩44,807 | ₩44,858 | ₩44,807 | ₩44,858 | +0.11% | 100 |
|---|
| 2026.02.27 | ₩44,781 | ₩44,865 | ₩44,781 | ₩44,865 | +0.19% | 1천 |
|---|
| 2026.02.26 | ₩44,928 | ₩44,978 | ₩44,901 | ₩44,978 | +0.11% | 700 |
|---|
| 2026.02.25 | ₩45,002 | ₩45,068 | ₩45,002 | ₩45,068 | +0.15% | 1천 |
|---|
| 2026.02.24 | ₩44,848 | ₩44,888 | ₩44,848 | ₩44,888 | +0.09% | 700 |
|---|
| 2026.02.23 | ₩44,754 | ₩44,754 | ₩44,681 | ₩44,681 | -0.16% | 400 |
|---|
| 2026.02.20 | ₩44,861 | ₩44,861 | ₩44,861 | ₩44,861 | 0.00% | 1천 |
|---|
| 2026.02.19 | ₩44,807 | ₩44,807 | ₩44,687 | ₩44,739 | -0.15% | 1.6천 |
|---|
| 2026.02.18 | ₩44,848 | ₩44,875 | ₩44,838 | ₩44,838 | -0.02% | 1천 |
|---|
| 2026.02.17 | ₩44,392 | ₩44,735 | ₩44,392 | ₩44,735 | +0.77% | 3.1천 |
|---|
| 2026.02.13 | ₩44,526 | ₩44,714 | ₩44,526 | ₩44,608 | +0.18% | 1.4천 |
|---|
| 2026.02.12 | ₩44,955 | ₩44,955 | ₩44,680 | ₩44,680 | -0.61% | 100 |
|---|
| 2026.02.11 | ₩44,861 | ₩44,955 | ₩44,861 | ₩44,955 | +0.21% | 100 |
|---|
| 2026.02.10 | ₩45,035 | ₩45,035 | ₩44,924 | ₩44,924 | -0.25% | 1천 |
|---|
| 2026.02.09 | ₩44,861 | ₩45,022 | ₩44,861 | ₩44,990 | +0.29% | 2.1천 |
|---|
| 2026.02.06 | ₩44,700 | ₩44,875 | ₩44,700 | ₩44,848 | +0.33% | 2천 |
|---|
| 2026.02.05 | ₩44,566 | ₩44,566 | ₩44,440 | ₩44,440 | -0.28% | 300 |
|---|
| 2026.02.04 | ₩44,834 | ₩44,848 | ₩44,700 | ₩44,761 | -0.16% | 2천 |
|---|
| 2026.02.03 | ₩44,999 | ₩44,999 | ₩44,727 | ₩44,830 | -0.38% | 1.2천 |
|---|
| 2026.02.02 | ₩44,995 | ₩44,995 | ₩44,875 | ₩44,875 | -0.27% | 2.4천 |
|---|
| 2026.01.30 | ₩44,846 | ₩44,846 | ₩44,846 | ₩44,846 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩44,673 | ₩44,916 | ₩44,673 | ₩44,916 | +0.54% | 2.3천 |
|---|
| 2026.01.28 | ₩44,928 | ₩44,955 | ₩44,921 | ₩44,955 | +0.06% | 5.2천 |
|---|
| 2026.01.27 | ₩44,928 | ₩44,928 | ₩44,928 | ₩44,928 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩44,915 | ₩44,915 | ₩44,871 | ₩44,871 | -0.10% | 200 |
|---|
| 2026.01.23 | ₩44,794 | ₩44,834 | ₩44,785 | ₩44,785 | -0.02% | 4.9천 |
|---|
| 2026.01.22 | ₩44,767 | ₩44,787 | ₩44,767 | ₩44,787 | +0.04% | 1.1천 |
|---|
| 2026.01.21 | ₩44,566 | ₩44,727 | ₩44,445 | ₩44,641 | +0.17% | 1.2만 |
|---|
| 2026.01.20 | ₩44,539 | ₩44,539 | ₩44,366 | ₩44,366 | -0.39% | 400 |
|---|
| 2026.01.16 | ₩44,781 | ₩44,821 | ₩44,781 | ₩44,807 | +0.06% | 200 |
|---|
| 2026.01.15 | ₩44,848 | ₩44,875 | ₩44,781 | ₩44,781 | -0.15% | 2.1천 |
|---|
| 2026.01.14 | ₩44,626 | ₩44,700 | ₩44,620 | ₩44,700 | +0.17% | 1.3천 |
|---|
| 2026.01.13 | ₩44,807 | ₩44,807 | ₩44,774 | ₩44,774 | -0.07% | 100 |
|---|
| 2026.01.12 | ₩44,821 | ₩44,861 | ₩44,821 | ₩44,854 | +0.07% | 2천 |
|---|
| 2026.01.09 | ₩44,830 | ₩44,830 | ₩44,830 | ₩44,830 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩44,706 | ₩44,706 | ₩44,706 | ₩44,706 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩44,660 | ₩44,675 | ₩44,660 | ₩44,675 | +0.03% | 300 |
|---|
| 2026.01.06 | ₩44,553 | ₩44,740 | ₩44,553 | ₩44,740 | +0.42% | 500 |
|---|
| 2026.01.05 | ₩44,640 | ₩44,673 | ₩44,621 | ₩44,621 | -0.04% | 2.2천 |
|---|
| 2026.01.02 | ₩44,539 | ₩44,647 | ₩44,452 | ₩44,452 | -0.20% | 2.8만 |
|---|
| 2025.12.31 | ₩44,539 | ₩44,539 | ₩44,484 | ₩44,484 | -0.12% | 200 |
|---|
| 2025.12.30 | ₩44,620 | ₩44,620 | ₩44,604 | ₩44,604 | -0.04% | 800 |
|---|
| 2025.12.29 | ₩44,606 | ₩44,608 | ₩44,606 | ₩44,608 | +0.00% | 200 |
|---|
| 2025.12.26 | ₩44,647 | ₩44,647 | ₩44,647 | ₩44,647 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩44,621 | ₩44,621 | ₩44,621 | ₩44,621 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,539 | ₩44,592 | ₩44,539 | ₩44,592 | +0.12% | 100 |
|---|
| 2025.12.22 | ₩44,472 | ₩44,472 | ₩44,452 | ₩44,453 | -0.04% | 6.6천 |
|---|
| 2025.12.19 | ₩44,351 | ₩44,351 | ₩44,351 | ₩44,351 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩44,137 | ₩44,244 | ₩44,137 | ₩44,199 | +0.14% | 3.6만 |
|---|
| 2025.12.17 | ₩44,164 | ₩44,170 | ₩43,996 | ₩43,996 | -0.38% | 200 |
|---|
| 2025.12.16 | ₩44,231 | ₩44,231 | ₩44,124 | ₩44,216 | -0.03% | 4.6만 |
|---|
| 2025.12.15 | ₩44,264 | ₩44,264 | ₩44,209 | ₩44,209 | -0.12% | 1.4천 |
|---|
| 2025.12.12 | ₩44,313 | ₩44,313 | ₩44,203 | ₩44,220 | -0.21% | 500 |
|---|
| 2025.12.11 | ₩44,378 | ₩44,400 | ₩44,378 | ₩44,400 | +0.05% | 300 |
|---|
| 2025.12.10 | ₩44,184 | ₩44,356 | ₩44,184 | ₩44,356 | +0.39% | 300 |
|---|
| 2025.12.09 | ₩44,238 | ₩44,238 | ₩44,221 | ₩44,221 | -0.04% | 400 |
|---|
| 2025.12.08 | ₩44,199 | ₩44,199 | ₩44,199 | ₩44,199 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩44,298 | ₩44,298 | ₩44,258 | ₩44,258 | -0.09% | 1.5천 |
|---|
| 2025.12.04 | ₩44,137 | ₩44,244 | ₩44,137 | ₩44,204 | +0.15% | 800 |
|---|
| 2025.12.03 | ₩44,197 | ₩44,197 | ₩44,197 | ₩44,197 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩44,117 | ₩44,150 | ₩44,081 | ₩44,097 | -0.05% | 2.1천 |
|---|
| 2025.12.01 | ₩44,043 | ₩44,117 | ₩44,035 | ₩44,035 | -0.02% | 800 |
|---|
| 2025.11.28 | ₩44,043 | ₩44,106 | ₩44,043 | ₩44,106 | +0.14% | 400 |
|---|
| 2025.11.26 | ₩44,036 | ₩44,036 | ₩44,014 | ₩44,014 | -0.05% | 300 |
|---|
| 2025.11.25 | ₩43,865 | ₩43,865 | ₩43,865 | ₩43,865 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,492 | ₩43,646 | ₩43,492 | ₩43,646 | +0.35% | 1.2천 |
|---|
| 2025.11.21 | ₩43,296 | ₩43,296 | ₩43,234 | ₩43,234 | -0.14% | 300 |
|---|
| 2025.11.20 | ₩43,815 | ₩43,815 | ₩43,045 | ₩43,045 | -1.76% | 3.8천 |
|---|
| 2025.11.19 | ₩43,317 | ₩43,372 | ₩43,317 | ₩43,372 | +0.13% | 300 |
|---|
| 2025.11.18 | ₩43,346 | ₩43,386 | ₩43,303 | ₩43,303 | -0.10% | 500 |
|---|
| 2025.11.17 | ₩43,437 | ₩43,437 | ₩43,437 | ₩43,437 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,739 | ₩43,741 | ₩43,641 | ₩43,641 | -0.22% | 3.5천 |
|---|
| 2025.11.13 | ₩43,788 | ₩43,788 | ₩43,688 | ₩43,688 | -0.23% | 500 |
|---|
| 2025.11.12 | ₩43,963 | ₩43,963 | ₩43,902 | ₩43,963 | 0.00% | 1.4천 |
|---|
| 2025.11.11 | ₩43,936 | ₩43,936 | ₩43,909 | ₩43,909 | -0.06% | 1.2천 |
|---|
| 2025.11.10 | ₩43,963 | ₩43,989 | ₩43,929 | ₩43,929 | -0.08% | 2.1천 |
|---|
| 2025.11.07 | ₩43,386 | ₩43,621 | ₩43,252 | ₩43,621 | +0.54% | 2.6천 |
|---|
| 2025.11.06 | ₩43,694 | ₩43,694 | ₩43,574 | ₩43,586 | -0.25% | 1천 |
|---|
| 2025.11.05 | ₩43,788 | ₩43,922 | ₩43,761 | ₩43,761 | -0.06% | 1.9만 |
|---|
| 2025.11.04 | ₩43,815 | ₩43,855 | ₩43,668 | ₩43,678 | -0.31% | 3.5천 |
|---|
| 2025.11.03 | ₩43,849 | ₩43,875 | ₩43,842 | ₩43,875 | +0.06% | 4천 |
|---|
| 2025.10.31 | ₩43,909 | ₩43,922 | ₩43,802 | ₩43,873 | -0.08% | 1.1만 |
|---|
| 2025.10.30 | ₩44,016 | ₩44,016 | ₩43,847 | ₩43,847 | -0.38% | 4만 |
|---|
| 2025.10.29 | ₩44,056 | ₩44,097 | ₩43,989 | ₩44,016 | -0.09% | 5.3천 |
|---|
| 2025.10.28 | ₩44,067 | ₩44,067 | ₩44,066 | ₩44,066 | -0.00% | 500 |
|---|
| 2025.10.27 | ₩44,016 | ₩44,083 | ₩44,016 | ₩44,083 | +0.15% | 3.1천 |
|---|
| 2025.10.24 | ₩43,908 | ₩43,908 | ₩43,886 | ₩43,886 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩43,627 | ₩43,815 | ₩43,627 | ₩43,763 | +0.31% | 4.2천 |
|---|
| 2025.10.22 | ₩43,694 | ₩43,694 | ₩43,641 | ₩43,645 | -0.11% | 2.5천 |
|---|
| 2025.10.21 | ₩43,788 | ₩43,788 | ₩43,733 | ₩43,733 | -0.13% | 1.1천 |
|---|
| 2025.10.20 | ₩43,587 | ₩43,748 | ₩43,587 | ₩43,748 | +0.37% | 6.4천 |
|---|
| 2025.10.17 | ₩43,212 | ₩43,456 | ₩43,198 | ₩43,456 | +0.56% | 4천 |
|---|
| 2025.10.16 | ₩43,480 | ₩43,493 | ₩43,238 | ₩43,240 | -0.55% | 3천 |
|---|
| 2025.10.15 | ₩43,520 | ₩43,520 | ₩43,425 | ₩43,425 | -0.22% | 2.3천 |
|---|
| 2025.10.14 | ₩43,144 | ₩43,426 | ₩43,144 | ₩43,367 | +0.52% | 2.6천 |
|---|
| 2025.10.13 | ₩43,319 | ₩43,410 | ₩43,319 | ₩43,410 | +0.21% | 5천 |
|---|
| 2025.10.10 | ₩43,681 | ₩43,681 | ₩43,171 | ₩43,171 | -1.17% | 1만 |
|---|