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 | ₩48,788 | ₩48,831 | ₩48,769 | ₩48,831 | +0.09% | 3.3천 |
| 2026.10.08 | ₩48,626 | ₩48,634 | ₩48,626 | ₩48,634 | +0.02% | 300 |
| 2026.10.07 | ₩48,671 | ₩48,802 | ₩48,671 | ₩48,802 | +0.27% | 3천 |
| 2026.10.06 | ₩48,828 | ₩48,828 | ₩48,819 | ₩48,819 | -0.02% | 100 |
| 2026.10.05 | ₩48,520 | ₩48,627 | ₩48,520 | ₩48,627 | +0.22% | 4.2천 |
| 2026.10.02 | ₩48,372 | ₩48,454 | ₩48,372 | ₩48,454 | +0.17% | 900 |
| 2026.10.01 | ₩48,248 | ₩48,248 | ₩48,248 | ₩48,248 | 0.00% | 100 |
| 2026.09.30 | ₩48,439 | ₩48,439 | ₩48,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,233 |
| -0.43% |
| 300 |
| 2026.09.29 | ₩48,319 | ₩48,319 | ₩48,246 | ₩48,246 | -0.15% | 400 |
|---|
| 2026.09.28 | ₩48,386 | ₩48,386 | ₩48,279 | ₩48,279 | -0.22% | 100 |
|---|
| 2026.09.25 | ₩48,525 | ₩48,525 | ₩48,525 | ₩48,525 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,305 | ₩48,386 | ₩48,225 | ₩48,348 | +0.09% | 2.4만 |
|---|
| 2026.09.23 | ₩48,506 | ₩48,506 | ₩48,319 | ₩48,334 | -0.36% | 1.3만 |
|---|
| 2026.09.22 | ₩48,533 | ₩48,533 | ₩48,520 | ₩48,520 | -0.03% | 600 |
|---|
| 2026.09.21 | ₩48,426 | ₩48,587 | ₩48,426 | ₩48,506 | +0.17% | 2.1만 |
|---|
| 2026.09.18 | ₩48,100 | ₩48,100 | ₩48,100 | ₩48,100 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩48,024 | ₩48,092 | ₩47,983 | ₩48,092 | +0.14% | 4.7천 |
|---|
| 2026.09.16 | ₩47,890 | ₩48,010 | ₩47,608 | ₩47,667 | -0.46% | 2.1만 |
|---|
| 2026.09.15 | ₩47,890 | ₩47,903 | ₩47,808 | ₩47,808 | -0.17% | 3.9천 |
|---|
| 2026.09.14 | ₩47,849 | ₩48,010 | ₩47,823 | ₩47,890 | +0.08% | 3.5만 |
|---|
| 2026.09.11 | ₩48,051 | ₩48,104 | ₩48,024 | ₩48,024 | -0.06% | 1.8만 |
|---|
| 2026.09.10 | ₩47,943 | ₩47,943 | ₩47,769 | ₩47,816 | -0.27% | 9.4천 |
|---|
| 2026.09.09 | ₩48,037 | ₩48,037 | ₩47,957 | ₩47,988 | -0.10% | 9.1천 |
|---|
| 2026.09.08 | ₩48,165 | ₩48,211 | ₩48,104 | ₩48,104 | -0.13% | 1.4만 |
|---|
| 2026.09.04 | ₩48,346 | ₩48,346 | ₩48,285 | ₩48,292 | -0.11% | 4.7천 |
|---|
| 2026.09.03 | ₩48,185 | ₩48,393 | ₩48,171 | ₩48,393 | +0.43% | 4.7천 |
|---|
| 2026.09.02 | ₩47,903 | ₩48,131 | ₩47,903 | ₩48,067 | +0.34% | 2.6만 |
|---|
| 2026.09.01 | ₩48,010 | ₩48,051 | ₩47,912 | ₩47,912 | -0.20% | 3.2만 |
|---|
| 2026.08.31 | ₩48,037 | ₩48,111 | ₩48,024 | ₩48,111 | +0.15% | 3.9천 |
|---|
| 2026.08.28 | ₩48,198 | ₩48,211 | ₩48,158 | ₩48,181 | -0.04% | 1.2만 |
|---|
| 2026.08.27 | ₩48,138 | ₩48,211 | ₩48,138 | ₩48,211 | +0.15% | 200 |
|---|
| 2026.08.26 | ₩48,064 | ₩48,064 | ₩48,037 | ₩48,041 | -0.05% | 2.2천 |
|---|
| 2026.08.25 | ₩48,037 | ₩48,064 | ₩48,024 | ₩48,059 | +0.04% | 1.1만 |
|---|
| 2026.08.24 | ₩48,024 | ₩48,024 | ₩48,017 | ₩48,017 | -0.01% | 2.2천 |
|---|
| 2026.08.21 | ₩48,024 | ₩48,077 | ₩48,024 | ₩48,038 | +0.03% | 3.8천 |
|---|
| 2026.08.20 | ₩48,077 | ₩48,091 | ₩48,010 | ₩48,017 | -0.13% | 3.4만 |
|---|
| 2026.08.19 | ₩48,144 | ₩48,198 | ₩48,118 | ₩48,135 | -0.02% | 5천 |
|---|
| 2026.08.18 | ₩48,037 | ₩48,158 | ₩48,037 | ₩48,037 | 0.00% | 4.6만 |
|---|
| 2026.08.17 | ₩48,292 | ₩48,332 | ₩48,272 | ₩48,272 | -0.04% | 6.4천 |
|---|
| 2026.08.14 | ₩48,279 | ₩48,296 | ₩48,279 | ₩48,296 | +0.04% | 200 |
|---|
| 2026.08.13 | ₩48,372 | ₩48,386 | ₩48,312 | ₩48,355 | -0.04% | 4.5천 |
|---|
| 2026.08.12 | ₩48,171 | ₩48,201 | ₩48,171 | ₩48,201 | +0.06% | 2.2천 |
|---|
| 2026.08.11 | ₩48,185 | ₩48,185 | ₩48,104 | ₩48,138 | -0.10% | 1.8만 |
|---|
| 2026.08.10 | ₩48,211 | ₩48,279 | ₩48,185 | ₩48,214 | +0.01% | 2.5만 |
|---|
| 2026.08.07 | ₩48,104 | ₩48,252 | ₩48,104 | ₩48,211 | +0.22% | 3.8천 |
|---|
| 2026.08.06 | ₩48,144 | ₩48,171 | ₩48,091 | ₩48,091 | -0.11% | 4.6만 |
|---|
| 2026.08.05 | ₩48,198 | ₩48,198 | ₩48,171 | ₩48,171 | -0.06% | 4.5만 |
|---|
| 2026.08.04 | ₩47,990 | ₩48,067 | ₩47,983 | ₩48,067 | +0.16% | 1.4천 |
|---|
| 2026.08.03 | ₩47,541 | ₩47,648 | ₩47,462 | ₩47,619 | +0.16% | 6.7천 |
|---|
| 2026.07.31 | ₩47,112 | ₩47,278 | ₩46,857 | ₩47,278 | +0.35% | 4.5천 |
|---|
| 2026.07.30 | ₩46,817 | ₩46,991 | ₩46,763 | ₩46,991 | +0.37% | 5.7천 |
|---|
| 2026.07.29 | ₩46,897 | ₩46,951 | ₩46,528 | ₩46,528 | -0.79% | 1만 |
|---|
| 2026.07.28 | ₩46,790 | ₩47,219 | ₩46,790 | ₩46,999 | +0.45% | 8.8천 |
|---|
| 2026.07.27 | ₩47,031 | ₩47,031 | ₩46,750 | ₩46,873 | -0.34% | 1.3만 |
|---|
| 2026.07.24 | ₩46,830 | ₩47,018 | ₩46,790 | ₩46,823 | -0.01% | 8.7천 |
|---|
| 2026.07.23 | ₩46,844 | ₩46,844 | ₩46,696 | ₩46,744 | -0.21% | 5.6천 |
|---|
| 2026.07.22 | ₩47,125 | ₩47,246 | ₩47,125 | ₩47,188 | +0.13% | 6.6천 |
|---|
| 2026.07.21 | ₩47,018 | ₩47,206 | ₩47,018 | ₩47,187 | +0.36% | 3.5천 |
|---|
| 2026.07.20 | ₩47,072 | ₩47,098 | ₩46,884 | ₩46,921 | -0.32% | 6.5천 |
|---|
| 2026.07.17 | ₩46,830 | ₩47,380 | ₩46,830 | ₩47,031 | +0.43% | 6만 |
|---|
| 2026.07.16 | ₩47,300 | ₩47,340 | ₩47,132 | ₩47,219 | -0.17% | 6.1천 |
|---|
| 2026.07.15 | ₩47,340 | ₩47,376 | ₩47,286 | ₩47,376 | +0.08% | 6.5천 |
|---|
| 2026.07.14 | ₩47,206 | ₩47,340 | ₩47,192 | ₩47,277 | +0.15% | 8.6천 |
|---|
| 2026.07.13 | ₩47,273 | ₩47,273 | ₩47,132 | ₩47,132 | -0.30% | 1.1천 |
|---|
| 2026.07.10 | ₩47,246 | ₩47,345 | ₩47,219 | ₩47,345 | +0.21% | 2.1천 |
|---|
| 2026.07.09 | ₩47,139 | ₩47,246 | ₩47,058 | ₩47,202 | +0.13% | 3.4천 |
|---|
| 2026.07.08 | ₩46,982 | ₩46,982 | ₩46,982 | ₩46,982 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩47,125 | ₩47,179 | ₩47,005 | ₩47,090 | -0.07% | 18.9만 |
|---|
| 2026.07.06 | ₩47,085 | ₩47,230 | ₩47,085 | ₩47,230 | +0.31% | 6.6천 |
|---|
| 2026.07.02 | ₩46,984 | ₩47,232 | ₩46,844 | ₩46,980 | -0.01% | 1.4만 |
|---|
| 2026.07.01 | ₩46,924 | ₩47,125 | ₩46,924 | ₩46,976 | +0.11% | 7.7천 |
|---|
| 2026.06.30 | ₩47,206 | ₩47,206 | ₩47,165 | ₩47,165 | -0.09% | 1.9만 |
|---|
| 2026.06.29 | ₩47,159 | ₩47,159 | ₩47,159 | ₩47,159 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩47,165 | ₩47,179 | ₩46,964 | ₩46,964 | -0.43% | 1.3만 |
|---|
| 2026.06.25 | ₩47,045 | ₩47,123 | ₩47,045 | ₩47,118 | +0.16% | 2.1천 |
|---|
| 2026.06.24 | ₩47,072 | ₩47,072 | ₩47,072 | ₩47,072 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,817 | ₩47,072 | ₩46,817 | ₩47,072 | +0.54% | 3.1천 |
|---|
| 2026.06.22 | ₩47,105 | ₩47,105 | ₩47,105 | ₩47,105 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩47,031 | ₩47,085 | ₩47,031 | ₩47,085 | +0.11% | 500 |
|---|
| 2026.06.17 | ₩47,045 | ₩47,045 | ₩47,005 | ₩47,005 | -0.09% | 1.6천 |
|---|
| 2026.06.16 | ₩47,058 | ₩47,098 | ₩47,031 | ₩47,058 | 0.00% | 7만 |
|---|
| 2026.06.15 | ₩47,051 | ₩47,051 | ₩47,051 | ₩47,051 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩46,964 | ₩46,964 | ₩46,964 | ₩46,964 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩46,723 | ₩46,830 | ₩46,723 | ₩46,803 | +0.17% | 1.4천 |
|---|
| 2026.06.10 | ₩46,642 | ₩46,681 | ₩46,642 | ₩46,681 | +0.08% | 3.7천 |
|---|
| 2026.06.09 | ₩46,696 | ₩46,801 | ₩46,696 | ₩46,801 | +0.22% | 1천 |
|---|
| 2026.06.08 | ₩46,864 | ₩46,864 | ₩46,864 | ₩46,864 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩46,777 | ₩46,777 | ₩46,777 | ₩46,777 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,958 | ₩46,958 | ₩46,958 | ₩46,958 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩46,937 | ₩46,937 | ₩46,937 | ₩46,937 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,944 | ₩46,944 | ₩46,944 | ₩46,944 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩46,917 | ₩46,917 | ₩46,917 | ₩46,917 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩46,917 | ₩46,917 | ₩46,917 | ₩46,917 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,870 | ₩46,870 | ₩46,870 | ₩46,870 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩46,803 | ₩46,844 | ₩46,803 | ₩46,844 | +0.09% | 700 |
|---|
| 2026.05.26 | ₩46,814 | ₩46,823 | ₩46,814 | ₩46,823 | +0.02% | 400 |
|---|
| 2026.05.22 | ₩46,642 | ₩46,743 | ₩46,642 | ₩46,743 | +0.22% | 200 |
|---|
| 2026.05.21 | ₩46,663 | ₩46,723 | ₩46,663 | ₩46,723 | +0.13% | 1.1천 |
|---|
| 2026.05.20 | ₩46,642 | ₩46,663 | ₩46,642 | ₩46,663 | +0.04% | 200 |
|---|
| 2026.05.19 | ₩46,562 | ₩46,602 | ₩46,558 | ₩46,558 | -0.01% | 400 |
|---|
| 2026.05.18 | ₩46,535 | ₩46,636 | ₩46,522 | ₩46,636 | +0.22% | 2.3천 |
|---|
| 2026.05.15 | ₩46,589 | ₩46,589 | ₩46,575 | ₩46,575 | -0.03% | 200 |
|---|
| 2026.05.14 | ₩46,663 | ₩46,663 | ₩46,663 | ₩46,663 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩46,595 | ₩46,629 | ₩46,595 | ₩46,595 | 0.00% | 8.6천 |
|---|
| 2026.05.12 | ₩46,535 | ₩46,535 | ₩46,535 | ₩46,535 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩46,481 | ₩46,522 | ₩46,468 | ₩46,522 | +0.09% | 1.4천 |
|---|
| 2026.05.08 | ₩46,481 | ₩46,495 | ₩46,481 | ₩46,495 | +0.03% | 500 |
|---|
| 2026.05.07 | ₩46,401 | ₩46,421 | ₩46,374 | ₩46,421 | +0.04% | 2.6천 |
|---|
| 2026.05.06 | ₩46,280 | ₩46,448 | ₩46,280 | ₩46,448 | +0.36% | 400 |
|---|
| 2026.05.05 | ₩46,267 | ₩46,300 | ₩46,267 | ₩46,300 | +0.07% | 8천 |
|---|
| 2026.05.04 | ₩46,254 | ₩46,254 | ₩46,180 | ₩46,180 | -0.16% | 1.1천 |
|---|
| 2026.05.01 | ₩46,280 | ₩46,280 | ₩46,254 | ₩46,254 | -0.06% | 300 |
|---|
| 2026.04.30 | ₩46,093 | ₩46,213 | ₩46,093 | ₩46,213 | +0.26% | 100 |
|---|
| 2026.04.29 | ₩45,985 | ₩46,000 | ₩45,972 | ₩46,000 | +0.03% | 800 |
|---|
| 2026.04.28 | ₩45,972 | ₩46,026 | ₩45,972 | ₩46,026 | +0.12% | 300 |
|---|
| 2026.04.27 | ₩46,012 | ₩46,059 | ₩46,012 | ₩46,059 | +0.10% | 100 |
|---|
| 2026.04.24 | ₩45,999 | ₩46,026 | ₩45,999 | ₩46,026 | +0.06% | 500 |
|---|
| 2026.04.23 | ₩45,945 | ₩45,945 | ₩45,744 | ₩45,886 | -0.13% | 1.6천 |
|---|
| 2026.04.22 | ₩45,905 | ₩45,940 | ₩45,891 | ₩45,940 | +0.08% | 500 |
|---|
| 2026.04.21 | ₩45,798 | ₩45,798 | ₩45,751 | ₩45,751 | -0.10% | 200 |
|---|
| 2026.04.20 | ₩45,844 | ₩45,871 | ₩45,824 | ₩45,871 | +0.06% | 2.3천 |
|---|
| 2026.04.17 | ₩45,932 | ₩45,932 | ₩45,932 | ₩45,932 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩45,663 | ₩45,717 | ₩45,663 | ₩45,717 | +0.12% | 200 |
|---|
| 2026.04.15 | ₩45,702 | ₩45,702 | ₩45,702 | ₩45,702 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩45,409 | ₩45,536 | ₩45,409 | ₩45,536 | +0.28% | 300 |
|---|
| 2026.04.13 | ₩45,033 | ₩45,327 | ₩45,033 | ₩45,327 | +0.65% | 300 |
|---|
| 2026.04.10 | ₩45,060 | ₩45,060 | ₩45,060 | ₩45,060 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,899 | ₩45,067 | ₩44,899 | ₩45,067 | +0.37% | 500 |
|---|
| 2026.04.08 | ₩44,658 | ₩44,888 | ₩44,658 | ₩44,888 | +0.52% | 1.5천 |
|---|
| 2026.04.07 | ₩44,121 | ₩44,204 | ₩44,121 | ₩44,204 | +0.19% | 300 |
|---|
| 2026.04.06 | ₩44,179 | ₩44,179 | ₩44,179 | ₩44,179 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,866 | ₩44,076 | ₩43,866 | ₩44,076 | +0.48% | 100 |
|---|
| 2026.04.01 | ₩44,001 | ₩44,202 | ₩44,001 | ₩44,014 | +0.03% | 3.4천 |
|---|
| 2026.03.31 | ₩43,343 | ₩43,797 | ₩43,343 | ₩43,797 | +1.05% | 100 |
|---|
| 2026.03.30 | ₩43,182 | ₩43,182 | ₩43,008 | ₩43,008 | -0.40% | 500 |
|---|
| 2026.03.27 | ₩43,330 | ₩43,330 | ₩43,102 | ₩43,102 | -0.53% | 1.7천 |
|---|
| 2026.03.26 | ₩43,799 | ₩43,799 | ₩43,569 | ₩43,569 | -0.53% | 200 |
|---|
| 2026.03.25 | ₩44,027 | ₩44,054 | ₩44,022 | ₩44,022 | -0.01% | 1.2천 |
|---|
| 2026.03.24 | ₩43,880 | ₩43,974 | ₩43,874 | ₩43,874 | -0.01% | 3.4천 |
|---|
| 2026.03.23 | ₩44,001 | ₩44,081 | ₩43,933 | ₩44,005 | +0.01% | 4.7천 |
|---|
| 2026.03.20 | ₩43,907 | ₩43,907 | ₩43,571 | ₩43,664 | -0.55% | 1.2천 |
|---|
| 2026.03.19 | ₩44,068 | ₩44,068 | ₩43,907 | ₩44,055 | -0.03% | 200 |
|---|
| 2026.03.18 | ₩44,336 | ₩44,336 | ₩44,121 | ₩44,121 | -0.48% | 3천 |
|---|
| 2026.03.17 | ₩44,604 | ₩44,604 | ₩44,470 | ₩44,470 | -0.30% | 1.3천 |
|---|
| 2026.03.16 | ₩44,389 | ₩44,389 | ₩44,336 | ₩44,363 | -0.06% | 200 |
|---|
| 2026.03.13 | ₩44,309 | ₩44,309 | ₩44,065 | ₩44,065 | -0.55% | 1.8만 |
|---|
| 2026.03.12 | ₩44,204 | ₩44,204 | ₩44,204 | ₩44,204 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩44,477 | ₩44,564 | ₩44,477 | ₩44,564 | +0.20% | 1.5천 |
|---|
| 2026.03.10 | ₩44,497 | ₩44,544 | ₩44,497 | ₩44,544 | +0.11% | 500 |
|---|
| 2026.03.09 | ₩44,068 | ₩44,608 | ₩44,068 | ₩44,608 | +1.23% | 800 |
|---|
| 2026.03.06 | ₩44,403 | ₩44,403 | ₩44,352 | ₩44,352 | -0.11% | 800 |
|---|
| 2026.03.05 | ₩44,604 | ₩44,725 | ₩44,550 | ₩44,725 | +0.27% | 500 |
|---|
| 2026.03.04 | ₩44,845 | ₩44,875 | ₩44,845 | ₩44,875 | +0.07% | 900 |
|---|
| 2026.03.03 | ₩44,322 | ₩44,711 | ₩44,322 | ₩44,675 | +0.80% | 200 |
|---|
| 2026.03.02 | ₩44,805 | ₩44,856 | ₩44,805 | ₩44,856 | +0.11% | 100 |
|---|
| 2026.02.27 | ₩44,778 | ₩44,863 | ₩44,778 | ₩44,863 | +0.19% | 1천 |
|---|
| 2026.02.26 | ₩44,926 | ₩44,975 | ₩44,899 | ₩44,975 | +0.11% | 700 |
|---|
| 2026.02.25 | ₩45,000 | ₩45,065 | ₩45,000 | ₩45,065 | +0.15% | 1천 |
|---|
| 2026.02.24 | ₩44,845 | ₩44,886 | ₩44,845 | ₩44,886 | +0.09% | 700 |
|---|
| 2026.02.23 | ₩44,752 | ₩44,752 | ₩44,679 | ₩44,679 | -0.16% | 400 |
|---|
| 2026.02.20 | ₩44,859 | ₩44,859 | ₩44,859 | ₩44,859 | 0.00% | 1천 |
|---|
| 2026.02.19 | ₩44,805 | ₩44,805 | ₩44,684 | ₩44,737 | -0.15% | 1.6천 |
|---|
| 2026.02.18 | ₩44,845 | ₩44,872 | ₩44,836 | ₩44,836 | -0.02% | 1천 |
|---|
| 2026.02.17 | ₩44,389 | ₩44,733 | ₩44,389 | ₩44,733 | +0.77% | 3.1천 |
|---|
| 2026.02.13 | ₩44,524 | ₩44,711 | ₩44,524 | ₩44,605 | +0.18% | 1.4천 |
|---|
| 2026.02.12 | ₩44,953 | ₩44,953 | ₩44,678 | ₩44,678 | -0.61% | 100 |
|---|
| 2026.02.11 | ₩44,859 | ₩44,953 | ₩44,859 | ₩44,953 | +0.21% | 100 |
|---|
| 2026.02.10 | ₩45,033 | ₩45,033 | ₩44,922 | ₩44,922 | -0.25% | 1천 |
|---|
| 2026.02.09 | ₩44,859 | ₩45,020 | ₩44,859 | ₩44,988 | +0.29% | 2.1천 |
|---|
| 2026.02.06 | ₩44,698 | ₩44,872 | ₩44,698 | ₩44,845 | +0.33% | 2천 |
|---|
| 2026.02.05 | ₩44,564 | ₩44,564 | ₩44,438 | ₩44,438 | -0.28% | 300 |
|---|
| 2026.02.04 | ₩44,832 | ₩44,845 | ₩44,698 | ₩44,758 | -0.16% | 2천 |
|---|
| 2026.02.03 | ₩44,997 | ₩44,997 | ₩44,725 | ₩44,828 | -0.38% | 1.2천 |
|---|
| 2026.02.02 | ₩44,993 | ₩44,993 | ₩44,872 | ₩44,872 | -0.27% | 2.4천 |
|---|
| 2026.01.30 | ₩44,844 | ₩44,844 | ₩44,844 | ₩44,844 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩44,671 | ₩44,914 | ₩44,671 | ₩44,914 | +0.54% | 2.3천 |
|---|
| 2026.01.28 | ₩44,926 | ₩44,953 | ₩44,919 | ₩44,953 | +0.06% | 5.2천 |
|---|
| 2026.01.27 | ₩44,926 | ₩44,926 | ₩44,926 | ₩44,926 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩44,912 | ₩44,912 | ₩44,868 | ₩44,868 | -0.10% | 200 |
|---|
| 2026.01.23 | ₩44,792 | ₩44,832 | ₩44,782 | ₩44,782 | -0.02% | 4.9천 |
|---|
| 2026.01.22 | ₩44,765 | ₩44,785 | ₩44,765 | ₩44,785 | +0.04% | 1.1천 |
|---|
| 2026.01.21 | ₩44,564 | ₩44,725 | ₩44,443 | ₩44,639 | +0.17% | 1.2만 |
|---|
| 2026.01.20 | ₩44,537 | ₩44,537 | ₩44,364 | ₩44,364 | -0.39% | 400 |
|---|
| 2026.01.16 | ₩44,778 | ₩44,819 | ₩44,778 | ₩44,805 | +0.06% | 200 |
|---|
| 2026.01.15 | ₩44,845 | ₩44,872 | ₩44,778 | ₩44,778 | -0.15% | 2.1천 |
|---|
| 2026.01.14 | ₩44,624 | ₩44,698 | ₩44,617 | ₩44,698 | +0.17% | 1.3천 |
|---|
| 2026.01.13 | ₩44,805 | ₩44,805 | ₩44,772 | ₩44,772 | -0.07% | 100 |
|---|
| 2026.01.12 | ₩44,819 | ₩44,859 | ₩44,819 | ₩44,852 | +0.07% | 2천 |
|---|
| 2026.01.09 | ₩44,828 | ₩44,828 | ₩44,828 | ₩44,828 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩44,703 | ₩44,703 | ₩44,703 | ₩44,703 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩44,658 | ₩44,672 | ₩44,658 | ₩44,672 | +0.03% | 300 |
|---|
| 2026.01.06 | ₩44,550 | ₩44,738 | ₩44,550 | ₩44,738 | +0.42% | 500 |
|---|
| 2026.01.05 | ₩44,638 | ₩44,671 | ₩44,619 | ₩44,619 | -0.04% | 2.2천 |
|---|
| 2026.01.02 | ₩44,537 | ₩44,644 | ₩44,450 | ₩44,450 | -0.20% | 2.8만 |
|---|
| 2025.12.31 | ₩44,537 | ₩44,537 | ₩44,482 | ₩44,482 | -0.12% | 200 |
|---|
| 2025.12.30 | ₩44,617 | ₩44,617 | ₩44,601 | ₩44,601 | -0.04% | 800 |
|---|
| 2025.12.29 | ₩44,604 | ₩44,605 | ₩44,604 | ₩44,605 | +0.00% | 200 |
|---|
| 2025.12.26 | ₩44,644 | ₩44,644 | ₩44,644 | ₩44,644 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩44,619 | ₩44,619 | ₩44,619 | ₩44,619 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,537 | ₩44,589 | ₩44,537 | ₩44,589 | +0.12% | 100 |
|---|
| 2025.12.22 | ₩44,470 | ₩44,470 | ₩44,450 | ₩44,451 | -0.04% | 6.6천 |
|---|
| 2025.12.19 | ₩44,349 | ₩44,349 | ₩44,349 | ₩44,349 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩44,135 | ₩44,242 | ₩44,135 | ₩44,196 | +0.14% | 3.6만 |
|---|
| 2025.12.17 | ₩44,161 | ₩44,168 | ₩43,994 | ₩43,994 | -0.38% | 200 |
|---|
| 2025.12.16 | ₩44,228 | ₩44,228 | ₩44,121 | ₩44,214 | -0.03% | 4.6만 |
|---|
| 2025.12.15 | ₩44,262 | ₩44,262 | ₩44,207 | ₩44,207 | -0.12% | 1.4천 |
|---|
| 2025.12.12 | ₩44,310 | ₩44,310 | ₩44,200 | ₩44,218 | -0.21% | 500 |
|---|
| 2025.12.11 | ₩44,376 | ₩44,397 | ₩44,376 | ₩44,397 | +0.05% | 300 |
|---|
| 2025.12.10 | ₩44,182 | ₩44,353 | ₩44,182 | ₩44,353 | +0.39% | 300 |
|---|
| 2025.12.09 | ₩44,235 | ₩44,235 | ₩44,219 | ₩44,219 | -0.04% | 400 |
|---|
| 2025.12.08 | ₩44,196 | ₩44,196 | ₩44,196 | ₩44,196 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩44,296 | ₩44,296 | ₩44,255 | ₩44,255 | -0.09% | 1.5천 |
|---|
| 2025.12.04 | ₩44,135 | ₩44,242 | ₩44,135 | ₩44,202 | +0.15% | 800 |
|---|
| 2025.12.03 | ₩44,195 | ₩44,195 | ₩44,195 | ₩44,195 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩44,114 | ₩44,148 | ₩44,078 | ₩44,094 | -0.05% | 2.1천 |
|---|
| 2025.12.01 | ₩44,041 | ₩44,114 | ₩44,033 | ₩44,033 | -0.02% | 800 |
|---|
| 2025.11.28 | ₩44,041 | ₩44,104 | ₩44,041 | ₩44,104 | +0.14% | 400 |
|---|
| 2025.11.26 | ₩44,034 | ₩44,034 | ₩44,011 | ₩44,011 | -0.05% | 300 |
|---|
| 2025.11.25 | ₩43,862 | ₩43,862 | ₩43,862 | ₩43,862 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,490 | ₩43,644 | ₩43,490 | ₩43,644 | +0.35% | 1.2천 |
|---|
| 2025.11.21 | ₩43,294 | ₩43,294 | ₩43,232 | ₩43,232 | -0.14% | 300 |
|---|
| 2025.11.20 | ₩43,813 | ₩43,813 | ₩43,043 | ₩43,043 | -1.76% | 3.8천 |
|---|
| 2025.11.19 | ₩43,315 | ₩43,370 | ₩43,315 | ₩43,370 | +0.13% | 300 |
|---|
| 2025.11.18 | ₩43,343 | ₩43,384 | ₩43,300 | ₩43,300 | -0.10% | 500 |
|---|
| 2025.11.17 | ₩43,435 | ₩43,435 | ₩43,435 | ₩43,435 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,736 | ₩43,739 | ₩43,638 | ₩43,638 | -0.22% | 3.5천 |
|---|
| 2025.11.13 | ₩43,786 | ₩43,786 | ₩43,685 | ₩43,685 | -0.23% | 500 |
|---|
| 2025.11.12 | ₩43,960 | ₩43,960 | ₩43,900 | ₩43,960 | 0.00% | 1.4천 |
|---|
| 2025.11.11 | ₩43,933 | ₩43,933 | ₩43,907 | ₩43,907 | -0.06% | 1.2천 |
|---|
| 2025.11.10 | ₩43,960 | ₩43,987 | ₩43,927 | ₩43,927 | -0.08% | 2.1천 |
|---|
| 2025.11.07 | ₩43,384 | ₩43,618 | ₩43,250 | ₩43,618 | +0.54% | 2.6천 |
|---|
| 2025.11.06 | ₩43,692 | ₩43,692 | ₩43,571 | ₩43,583 | -0.25% | 1천 |
|---|
| 2025.11.05 | ₩43,786 | ₩43,920 | ₩43,759 | ₩43,759 | -0.06% | 1.9만 |
|---|
| 2025.11.04 | ₩43,813 | ₩43,853 | ₩43,665 | ₩43,676 | -0.31% | 3.5천 |
|---|
| 2025.11.03 | ₩43,846 | ₩43,873 | ₩43,840 | ₩43,873 | +0.06% | 4천 |
|---|
| 2025.10.31 | ₩43,907 | ₩43,920 | ₩43,799 | ₩43,870 | -0.08% | 1.1만 |
|---|
| 2025.10.30 | ₩44,014 | ₩44,014 | ₩43,845 | ₩43,845 | -0.38% | 4만 |
|---|
| 2025.10.29 | ₩44,054 | ₩44,094 | ₩43,987 | ₩44,014 | -0.09% | 5.3천 |
|---|
| 2025.10.28 | ₩44,065 | ₩44,065 | ₩44,064 | ₩44,064 | -0.00% | 500 |
|---|
| 2025.10.27 | ₩44,014 | ₩44,081 | ₩44,014 | ₩44,081 | +0.15% | 3.1천 |
|---|
| 2025.10.24 | ₩43,905 | ₩43,905 | ₩43,884 | ₩43,884 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩43,625 | ₩43,813 | ₩43,625 | ₩43,760 | +0.31% | 4.2천 |
|---|
| 2025.10.22 | ₩43,692 | ₩43,692 | ₩43,638 | ₩43,642 | -0.11% | 2.5천 |
|---|
| 2025.10.21 | ₩43,786 | ₩43,786 | ₩43,731 | ₩43,731 | -0.13% | 1.1천 |
|---|
| 2025.10.20 | ₩43,585 | ₩43,746 | ₩43,585 | ₩43,746 | +0.37% | 6.4천 |
|---|
| 2025.10.17 | ₩43,209 | ₩43,453 | ₩43,196 | ₩43,453 | +0.56% | 4천 |
|---|
| 2025.10.16 | ₩43,477 | ₩43,491 | ₩43,236 | ₩43,237 | -0.55% | 3천 |
|---|
| 2025.10.15 | ₩43,518 | ₩43,518 | ₩43,423 | ₩43,423 | -0.22% | 2.3천 |
|---|
| 2025.10.14 | ₩43,142 | ₩43,424 | ₩43,142 | ₩43,365 | +0.52% | 2.6천 |
|---|
| 2025.10.13 | ₩43,317 | ₩43,408 | ₩43,317 | ₩43,408 | +0.21% | 5천 |
|---|
| 2025.10.10 | ₩43,679 | ₩43,679 | ₩43,169 | ₩43,169 | -1.17% | 1만 |
|---|