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 | ₩48,789 | ₩48,832 | ₩48,770 | ₩48,832 | +0.09% | 3.3천 |
| 2026.10.08 | ₩48,627 | ₩48,635 | ₩48,627 | ₩48,635 | +0.02% | 300 |
| 2026.10.07 | ₩48,673 | ₩48,803 | ₩48,673 | ₩48,803 | +0.27% | 3천 |
| 2026.10.06 | ₩48,829 | ₩48,829 | ₩48,820 | ₩48,820 | -0.02% | 100 |
| 2026.10.05 | ₩48,521 | ₩48,628 | ₩48,521 | ₩48,628 | +0.22% | 4.2천 |
| 2026.10.02 | ₩48,373 | ₩48,455 | ₩48,373 | ₩48,455 | +0.17% | 900 |
| 2026.10.01 | ₩48,249 | ₩48,249 | ₩48,249 | ₩48,249 | 0.00% | 100 |
| 2026.09.30 | ₩48,441 | ₩48,441 | ₩48,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,234 |
| -0.43% |
| 300 |
| 2026.09.29 | ₩48,320 | ₩48,320 | ₩48,247 | ₩48,247 | -0.15% | 400 |
|---|
| 2026.09.28 | ₩48,387 | ₩48,387 | ₩48,280 | ₩48,280 | -0.22% | 100 |
|---|
| 2026.09.25 | ₩48,526 | ₩48,526 | ₩48,526 | ₩48,526 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,306 | ₩48,387 | ₩48,226 | ₩48,349 | +0.09% | 2.4만 |
|---|
| 2026.09.23 | ₩48,508 | ₩48,508 | ₩48,320 | ₩48,335 | -0.36% | 1.3만 |
|---|
| 2026.09.22 | ₩48,534 | ₩48,534 | ₩48,521 | ₩48,521 | -0.03% | 600 |
|---|
| 2026.09.21 | ₩48,427 | ₩48,588 | ₩48,427 | ₩48,508 | +0.17% | 2.1만 |
|---|
| 2026.09.18 | ₩48,101 | ₩48,101 | ₩48,101 | ₩48,101 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩48,025 | ₩48,093 | ₩47,985 | ₩48,093 | +0.14% | 4.7천 |
|---|
| 2026.09.16 | ₩47,891 | ₩48,011 | ₩47,609 | ₩47,668 | -0.46% | 2.1만 |
|---|
| 2026.09.15 | ₩47,891 | ₩47,904 | ₩47,809 | ₩47,809 | -0.17% | 3.9천 |
|---|
| 2026.09.14 | ₩47,850 | ₩48,011 | ₩47,824 | ₩47,891 | +0.08% | 3.5만 |
|---|
| 2026.09.11 | ₩48,052 | ₩48,105 | ₩48,025 | ₩48,025 | -0.06% | 1.8만 |
|---|
| 2026.09.10 | ₩47,944 | ₩47,944 | ₩47,770 | ₩47,817 | -0.27% | 9.4천 |
|---|
| 2026.09.09 | ₩48,038 | ₩48,038 | ₩47,958 | ₩47,989 | -0.10% | 9.1천 |
|---|
| 2026.09.08 | ₩48,166 | ₩48,213 | ₩48,105 | ₩48,105 | -0.13% | 1.4만 |
|---|
| 2026.09.04 | ₩48,347 | ₩48,347 | ₩48,286 | ₩48,293 | -0.11% | 4.7천 |
|---|
| 2026.09.03 | ₩48,186 | ₩48,394 | ₩48,172 | ₩48,394 | +0.43% | 4.7천 |
|---|
| 2026.09.02 | ₩47,904 | ₩48,132 | ₩47,904 | ₩48,068 | +0.34% | 2.6만 |
|---|
| 2026.09.01 | ₩48,011 | ₩48,052 | ₩47,913 | ₩47,913 | -0.20% | 3.2만 |
|---|
| 2026.08.31 | ₩48,038 | ₩48,112 | ₩48,025 | ₩48,112 | +0.15% | 3.9천 |
|---|
| 2026.08.28 | ₩48,199 | ₩48,213 | ₩48,159 | ₩48,182 | -0.04% | 1.2만 |
|---|
| 2026.08.27 | ₩48,139 | ₩48,213 | ₩48,139 | ₩48,213 | +0.15% | 200 |
|---|
| 2026.08.26 | ₩48,065 | ₩48,065 | ₩48,038 | ₩48,042 | -0.05% | 2.2천 |
|---|
| 2026.08.25 | ₩48,038 | ₩48,065 | ₩48,025 | ₩48,060 | +0.04% | 1.1만 |
|---|
| 2026.08.24 | ₩48,025 | ₩48,025 | ₩48,018 | ₩48,018 | -0.01% | 2.2천 |
|---|
| 2026.08.21 | ₩48,025 | ₩48,078 | ₩48,025 | ₩48,040 | +0.03% | 3.8천 |
|---|
| 2026.08.20 | ₩48,078 | ₩48,092 | ₩48,011 | ₩48,018 | -0.13% | 3.4만 |
|---|
| 2026.08.19 | ₩48,145 | ₩48,199 | ₩48,119 | ₩48,136 | -0.02% | 5천 |
|---|
| 2026.08.18 | ₩48,038 | ₩48,159 | ₩48,038 | ₩48,038 | 0.00% | 4.6만 |
|---|
| 2026.08.17 | ₩48,293 | ₩48,333 | ₩48,273 | ₩48,273 | -0.04% | 6.4천 |
|---|
| 2026.08.14 | ₩48,280 | ₩48,297 | ₩48,280 | ₩48,297 | +0.04% | 200 |
|---|
| 2026.08.13 | ₩48,373 | ₩48,387 | ₩48,313 | ₩48,356 | -0.04% | 4.5천 |
|---|
| 2026.08.12 | ₩48,172 | ₩48,202 | ₩48,172 | ₩48,202 | +0.06% | 2.2천 |
|---|
| 2026.08.11 | ₩48,186 | ₩48,186 | ₩48,105 | ₩48,139 | -0.10% | 1.8만 |
|---|
| 2026.08.10 | ₩48,213 | ₩48,280 | ₩48,186 | ₩48,215 | +0.01% | 2.5만 |
|---|
| 2026.08.07 | ₩48,105 | ₩48,253 | ₩48,105 | ₩48,213 | +0.22% | 3.8천 |
|---|
| 2026.08.06 | ₩48,145 | ₩48,172 | ₩48,092 | ₩48,092 | -0.11% | 4.6만 |
|---|
| 2026.08.05 | ₩48,199 | ₩48,199 | ₩48,172 | ₩48,172 | -0.06% | 4.5만 |
|---|
| 2026.08.04 | ₩47,991 | ₩48,068 | ₩47,985 | ₩48,068 | +0.16% | 1.4천 |
|---|
| 2026.08.03 | ₩47,542 | ₩47,649 | ₩47,463 | ₩47,620 | +0.16% | 6.7천 |
|---|
| 2026.07.31 | ₩47,113 | ₩47,279 | ₩46,858 | ₩47,279 | +0.35% | 4.5천 |
|---|
| 2026.07.30 | ₩46,818 | ₩46,992 | ₩46,764 | ₩46,992 | +0.37% | 5.7천 |
|---|
| 2026.07.29 | ₩46,898 | ₩46,952 | ₩46,529 | ₩46,529 | -0.79% | 1만 |
|---|
| 2026.07.28 | ₩46,791 | ₩47,220 | ₩46,791 | ₩47,000 | +0.45% | 8.8천 |
|---|
| 2026.07.27 | ₩47,032 | ₩47,032 | ₩46,751 | ₩46,874 | -0.34% | 1.3만 |
|---|
| 2026.07.24 | ₩46,831 | ₩47,019 | ₩46,791 | ₩46,825 | -0.01% | 8.7천 |
|---|
| 2026.07.23 | ₩46,845 | ₩46,845 | ₩46,697 | ₩46,745 | -0.21% | 5.6천 |
|---|
| 2026.07.22 | ₩47,126 | ₩47,247 | ₩47,126 | ₩47,189 | +0.13% | 6.6천 |
|---|
| 2026.07.21 | ₩47,019 | ₩47,207 | ₩47,019 | ₩47,188 | +0.36% | 3.5천 |
|---|
| 2026.07.20 | ₩47,073 | ₩47,099 | ₩46,885 | ₩46,922 | -0.32% | 6.5천 |
|---|
| 2026.07.17 | ₩46,831 | ₩47,381 | ₩46,831 | ₩47,032 | +0.43% | 6만 |
|---|
| 2026.07.16 | ₩47,301 | ₩47,341 | ₩47,133 | ₩47,220 | -0.17% | 6.1천 |
|---|
| 2026.07.15 | ₩47,341 | ₩47,377 | ₩47,287 | ₩47,377 | +0.08% | 6.5천 |
|---|
| 2026.07.14 | ₩47,207 | ₩47,341 | ₩47,193 | ₩47,278 | +0.15% | 8.6천 |
|---|
| 2026.07.13 | ₩47,274 | ₩47,274 | ₩47,133 | ₩47,133 | -0.30% | 1.1천 |
|---|
| 2026.07.10 | ₩47,247 | ₩47,346 | ₩47,220 | ₩47,346 | +0.21% | 2.1천 |
|---|
| 2026.07.09 | ₩47,140 | ₩47,247 | ₩47,059 | ₩47,203 | +0.13% | 3.4천 |
|---|
| 2026.07.08 | ₩46,983 | ₩46,983 | ₩46,983 | ₩46,983 | 0.00% | 300 |
|---|
| 2026.07.07 | ₩47,126 | ₩47,180 | ₩47,006 | ₩47,091 | -0.07% | 18.9만 |
|---|
| 2026.07.06 | ₩47,086 | ₩47,231 | ₩47,086 | ₩47,231 | +0.31% | 6.6천 |
|---|
| 2026.07.02 | ₩46,985 | ₩47,234 | ₩46,845 | ₩46,981 | -0.01% | 1.4만 |
|---|
| 2026.07.01 | ₩46,925 | ₩47,126 | ₩46,925 | ₩46,977 | +0.11% | 7.7천 |
|---|
| 2026.06.30 | ₩47,207 | ₩47,207 | ₩47,166 | ₩47,166 | -0.09% | 1.9만 |
|---|
| 2026.06.29 | ₩47,160 | ₩47,160 | ₩47,160 | ₩47,160 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩47,166 | ₩47,180 | ₩46,965 | ₩46,965 | -0.43% | 1.3만 |
|---|
| 2026.06.25 | ₩47,046 | ₩47,124 | ₩47,046 | ₩47,120 | +0.16% | 2.1천 |
|---|
| 2026.06.24 | ₩47,073 | ₩47,073 | ₩47,073 | ₩47,073 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,818 | ₩47,073 | ₩46,818 | ₩47,073 | +0.54% | 3.1천 |
|---|
| 2026.06.22 | ₩47,106 | ₩47,106 | ₩47,106 | ₩47,106 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩47,032 | ₩47,086 | ₩47,032 | ₩47,086 | +0.11% | 500 |
|---|
| 2026.06.17 | ₩47,046 | ₩47,046 | ₩47,006 | ₩47,006 | -0.09% | 1.6천 |
|---|
| 2026.06.16 | ₩47,059 | ₩47,099 | ₩47,032 | ₩47,059 | 0.00% | 7만 |
|---|
| 2026.06.15 | ₩47,052 | ₩47,052 | ₩47,052 | ₩47,052 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩46,965 | ₩46,965 | ₩46,965 | ₩46,965 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩46,724 | ₩46,831 | ₩46,724 | ₩46,804 | +0.17% | 1.4천 |
|---|
| 2026.06.10 | ₩46,643 | ₩46,682 | ₩46,643 | ₩46,682 | +0.08% | 3.7천 |
|---|
| 2026.06.09 | ₩46,697 | ₩46,802 | ₩46,697 | ₩46,802 | +0.22% | 1천 |
|---|
| 2026.06.08 | ₩46,865 | ₩46,865 | ₩46,865 | ₩46,865 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩46,778 | ₩46,778 | ₩46,778 | ₩46,778 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,959 | ₩46,959 | ₩46,959 | ₩46,959 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩46,939 | ₩46,939 | ₩46,939 | ₩46,939 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,945 | ₩46,945 | ₩46,945 | ₩46,945 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩46,918 | ₩46,918 | ₩46,918 | ₩46,918 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩46,918 | ₩46,918 | ₩46,918 | ₩46,918 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,871 | ₩46,871 | ₩46,871 | ₩46,871 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩46,804 | ₩46,845 | ₩46,804 | ₩46,845 | +0.09% | 700 |
|---|
| 2026.05.26 | ₩46,815 | ₩46,825 | ₩46,815 | ₩46,825 | +0.02% | 400 |
|---|
| 2026.05.22 | ₩46,643 | ₩46,744 | ₩46,643 | ₩46,744 | +0.22% | 200 |
|---|
| 2026.05.21 | ₩46,664 | ₩46,724 | ₩46,664 | ₩46,724 | +0.13% | 1.1천 |
|---|
| 2026.05.20 | ₩46,643 | ₩46,664 | ₩46,643 | ₩46,664 | +0.04% | 200 |
|---|
| 2026.05.19 | ₩46,563 | ₩46,603 | ₩46,559 | ₩46,559 | -0.01% | 400 |
|---|
| 2026.05.18 | ₩46,536 | ₩46,637 | ₩46,523 | ₩46,637 | +0.22% | 2.3천 |
|---|
| 2026.05.15 | ₩46,590 | ₩46,590 | ₩46,576 | ₩46,576 | -0.03% | 200 |
|---|
| 2026.05.14 | ₩46,664 | ₩46,664 | ₩46,664 | ₩46,664 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩46,597 | ₩46,630 | ₩46,597 | ₩46,597 | 0.00% | 8.6천 |
|---|
| 2026.05.12 | ₩46,536 | ₩46,536 | ₩46,536 | ₩46,536 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩46,483 | ₩46,523 | ₩46,469 | ₩46,523 | +0.09% | 1.4천 |
|---|
| 2026.05.08 | ₩46,483 | ₩46,496 | ₩46,483 | ₩46,496 | +0.03% | 500 |
|---|
| 2026.05.07 | ₩46,402 | ₩46,422 | ₩46,375 | ₩46,422 | +0.04% | 2.6천 |
|---|
| 2026.05.06 | ₩46,281 | ₩46,449 | ₩46,281 | ₩46,449 | +0.36% | 400 |
|---|
| 2026.05.05 | ₩46,268 | ₩46,301 | ₩46,268 | ₩46,301 | +0.07% | 8천 |
|---|
| 2026.05.04 | ₩46,255 | ₩46,255 | ₩46,181 | ₩46,181 | -0.16% | 1.1천 |
|---|
| 2026.05.01 | ₩46,281 | ₩46,281 | ₩46,255 | ₩46,255 | -0.06% | 300 |
|---|
| 2026.04.30 | ₩46,094 | ₩46,214 | ₩46,094 | ₩46,214 | +0.26% | 100 |
|---|
| 2026.04.29 | ₩45,986 | ₩46,001 | ₩45,973 | ₩46,001 | +0.03% | 800 |
|---|
| 2026.04.28 | ₩45,973 | ₩46,027 | ₩45,973 | ₩46,027 | +0.12% | 300 |
|---|
| 2026.04.27 | ₩46,013 | ₩46,060 | ₩46,013 | ₩46,060 | +0.10% | 100 |
|---|
| 2026.04.24 | ₩46,000 | ₩46,027 | ₩46,000 | ₩46,027 | +0.06% | 500 |
|---|
| 2026.04.23 | ₩45,946 | ₩45,946 | ₩45,745 | ₩45,887 | -0.13% | 1.6천 |
|---|
| 2026.04.22 | ₩45,906 | ₩45,941 | ₩45,892 | ₩45,941 | +0.08% | 500 |
|---|
| 2026.04.21 | ₩45,799 | ₩45,799 | ₩45,752 | ₩45,752 | -0.10% | 200 |
|---|
| 2026.04.20 | ₩45,846 | ₩45,872 | ₩45,825 | ₩45,872 | +0.06% | 2.3천 |
|---|
| 2026.04.17 | ₩45,933 | ₩45,933 | ₩45,933 | ₩45,933 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩45,664 | ₩45,718 | ₩45,664 | ₩45,718 | +0.12% | 200 |
|---|
| 2026.04.15 | ₩45,703 | ₩45,703 | ₩45,703 | ₩45,703 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩45,410 | ₩45,537 | ₩45,410 | ₩45,537 | +0.28% | 300 |
|---|
| 2026.04.13 | ₩45,034 | ₩45,328 | ₩45,034 | ₩45,328 | +0.65% | 300 |
|---|
| 2026.04.10 | ₩45,061 | ₩45,061 | ₩45,061 | ₩45,061 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,900 | ₩45,068 | ₩44,900 | ₩45,068 | +0.37% | 500 |
|---|
| 2026.04.08 | ₩44,659 | ₩44,889 | ₩44,659 | ₩44,889 | +0.52% | 1.5천 |
|---|
| 2026.04.07 | ₩44,122 | ₩44,205 | ₩44,122 | ₩44,205 | +0.19% | 300 |
|---|
| 2026.04.06 | ₩44,180 | ₩44,180 | ₩44,180 | ₩44,180 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,867 | ₩44,077 | ₩43,867 | ₩44,077 | +0.48% | 100 |
|---|
| 2026.04.01 | ₩44,001 | ₩44,203 | ₩44,001 | ₩44,015 | +0.03% | 3.4천 |
|---|
| 2026.03.31 | ₩43,344 | ₩43,798 | ₩43,344 | ₩43,798 | +1.05% | 100 |
|---|
| 2026.03.30 | ₩43,183 | ₩43,183 | ₩43,009 | ₩43,009 | -0.40% | 500 |
|---|
| 2026.03.27 | ₩43,331 | ₩43,331 | ₩43,103 | ₩43,103 | -0.53% | 1.7천 |
|---|
| 2026.03.26 | ₩43,800 | ₩43,800 | ₩43,570 | ₩43,570 | -0.53% | 200 |
|---|
| 2026.03.25 | ₩44,028 | ₩44,055 | ₩44,023 | ₩44,023 | -0.01% | 1.2천 |
|---|
| 2026.03.24 | ₩43,881 | ₩43,975 | ₩43,875 | ₩43,875 | -0.01% | 3.4천 |
|---|
| 2026.03.23 | ₩44,001 | ₩44,082 | ₩43,934 | ₩44,006 | +0.01% | 4.7천 |
|---|
| 2026.03.20 | ₩43,908 | ₩43,908 | ₩43,572 | ₩43,665 | -0.55% | 1.2천 |
|---|
| 2026.03.19 | ₩44,069 | ₩44,069 | ₩43,908 | ₩44,056 | -0.03% | 200 |
|---|
| 2026.03.18 | ₩44,337 | ₩44,337 | ₩44,122 | ₩44,122 | -0.48% | 3천 |
|---|
| 2026.03.17 | ₩44,605 | ₩44,605 | ₩44,471 | ₩44,471 | -0.30% | 1.3천 |
|---|
| 2026.03.16 | ₩44,390 | ₩44,390 | ₩44,337 | ₩44,364 | -0.06% | 200 |
|---|
| 2026.03.13 | ₩44,310 | ₩44,310 | ₩44,066 | ₩44,066 | -0.55% | 1.8만 |
|---|
| 2026.03.12 | ₩44,205 | ₩44,205 | ₩44,205 | ₩44,205 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩44,478 | ₩44,565 | ₩44,478 | ₩44,565 | +0.20% | 1.5천 |
|---|
| 2026.03.10 | ₩44,498 | ₩44,545 | ₩44,498 | ₩44,545 | +0.11% | 500 |
|---|
| 2026.03.09 | ₩44,069 | ₩44,609 | ₩44,069 | ₩44,609 | +1.23% | 800 |
|---|
| 2026.03.06 | ₩44,404 | ₩44,404 | ₩44,353 | ₩44,353 | -0.11% | 800 |
|---|
| 2026.03.05 | ₩44,605 | ₩44,726 | ₩44,551 | ₩44,726 | +0.27% | 500 |
|---|
| 2026.03.04 | ₩44,846 | ₩44,876 | ₩44,846 | ₩44,876 | +0.07% | 900 |
|---|
| 2026.03.03 | ₩44,323 | ₩44,712 | ₩44,323 | ₩44,676 | +0.80% | 200 |
|---|
| 2026.03.02 | ₩44,806 | ₩44,857 | ₩44,806 | ₩44,857 | +0.11% | 100 |
|---|
| 2026.02.27 | ₩44,779 | ₩44,864 | ₩44,779 | ₩44,864 | +0.19% | 1천 |
|---|
| 2026.02.26 | ₩44,927 | ₩44,976 | ₩44,900 | ₩44,976 | +0.11% | 700 |
|---|
| 2026.02.25 | ₩45,001 | ₩45,066 | ₩45,001 | ₩45,066 | +0.15% | 1천 |
|---|
| 2026.02.24 | ₩44,846 | ₩44,887 | ₩44,846 | ₩44,887 | +0.09% | 700 |
|---|
| 2026.02.23 | ₩44,753 | ₩44,753 | ₩44,680 | ₩44,680 | -0.16% | 400 |
|---|
| 2026.02.20 | ₩44,860 | ₩44,860 | ₩44,860 | ₩44,860 | 0.00% | 1천 |
|---|
| 2026.02.19 | ₩44,806 | ₩44,806 | ₩44,685 | ₩44,738 | -0.15% | 1.6천 |
|---|
| 2026.02.18 | ₩44,846 | ₩44,873 | ₩44,837 | ₩44,837 | -0.02% | 1천 |
|---|
| 2026.02.17 | ₩44,390 | ₩44,734 | ₩44,390 | ₩44,734 | +0.77% | 3.1천 |
|---|
| 2026.02.13 | ₩44,525 | ₩44,712 | ₩44,525 | ₩44,606 | +0.18% | 1.4천 |
|---|
| 2026.02.12 | ₩44,954 | ₩44,954 | ₩44,679 | ₩44,679 | -0.61% | 100 |
|---|
| 2026.02.11 | ₩44,860 | ₩44,954 | ₩44,860 | ₩44,954 | +0.21% | 100 |
|---|
| 2026.02.10 | ₩45,034 | ₩45,034 | ₩44,923 | ₩44,923 | -0.25% | 1천 |
|---|
| 2026.02.09 | ₩44,860 | ₩45,021 | ₩44,860 | ₩44,989 | +0.29% | 2.1천 |
|---|
| 2026.02.06 | ₩44,699 | ₩44,873 | ₩44,699 | ₩44,846 | +0.33% | 2천 |
|---|
| 2026.02.05 | ₩44,565 | ₩44,565 | ₩44,439 | ₩44,439 | -0.28% | 300 |
|---|
| 2026.02.04 | ₩44,833 | ₩44,846 | ₩44,699 | ₩44,759 | -0.16% | 2천 |
|---|
| 2026.02.03 | ₩44,998 | ₩44,998 | ₩44,726 | ₩44,829 | -0.38% | 1.2천 |
|---|
| 2026.02.02 | ₩44,994 | ₩44,994 | ₩44,873 | ₩44,873 | -0.27% | 2.4천 |
|---|
| 2026.01.30 | ₩44,845 | ₩44,845 | ₩44,845 | ₩44,845 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩44,672 | ₩44,915 | ₩44,672 | ₩44,915 | +0.54% | 2.3천 |
|---|
| 2026.01.28 | ₩44,927 | ₩44,954 | ₩44,920 | ₩44,954 | +0.06% | 5.2천 |
|---|
| 2026.01.27 | ₩44,927 | ₩44,927 | ₩44,927 | ₩44,927 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩44,913 | ₩44,913 | ₩44,869 | ₩44,869 | -0.10% | 200 |
|---|
| 2026.01.23 | ₩44,793 | ₩44,833 | ₩44,783 | ₩44,783 | -0.02% | 4.9천 |
|---|
| 2026.01.22 | ₩44,766 | ₩44,786 | ₩44,766 | ₩44,786 | +0.04% | 1.1천 |
|---|
| 2026.01.21 | ₩44,565 | ₩44,726 | ₩44,444 | ₩44,640 | +0.17% | 1.2만 |
|---|
| 2026.01.20 | ₩44,538 | ₩44,538 | ₩44,365 | ₩44,365 | -0.39% | 400 |
|---|
| 2026.01.16 | ₩44,779 | ₩44,820 | ₩44,779 | ₩44,806 | +0.06% | 200 |
|---|
| 2026.01.15 | ₩44,846 | ₩44,873 | ₩44,779 | ₩44,779 | -0.15% | 2.1천 |
|---|
| 2026.01.14 | ₩44,625 | ₩44,699 | ₩44,618 | ₩44,699 | +0.17% | 1.3천 |
|---|
| 2026.01.13 | ₩44,806 | ₩44,806 | ₩44,773 | ₩44,773 | -0.07% | 100 |
|---|
| 2026.01.12 | ₩44,820 | ₩44,860 | ₩44,820 | ₩44,853 | +0.07% | 2천 |
|---|
| 2026.01.09 | ₩44,829 | ₩44,829 | ₩44,829 | ₩44,829 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩44,704 | ₩44,704 | ₩44,704 | ₩44,704 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩44,659 | ₩44,673 | ₩44,659 | ₩44,673 | +0.03% | 300 |
|---|
| 2026.01.06 | ₩44,551 | ₩44,739 | ₩44,551 | ₩44,739 | +0.42% | 500 |
|---|
| 2026.01.05 | ₩44,639 | ₩44,672 | ₩44,620 | ₩44,620 | -0.04% | 2.2천 |
|---|
| 2026.01.02 | ₩44,538 | ₩44,645 | ₩44,451 | ₩44,451 | -0.20% | 2.8만 |
|---|
| 2025.12.31 | ₩44,538 | ₩44,538 | ₩44,483 | ₩44,483 | -0.12% | 200 |
|---|
| 2025.12.30 | ₩44,618 | ₩44,618 | ₩44,602 | ₩44,602 | -0.04% | 800 |
|---|
| 2025.12.29 | ₩44,605 | ₩44,606 | ₩44,605 | ₩44,606 | +0.00% | 200 |
|---|
| 2025.12.26 | ₩44,645 | ₩44,645 | ₩44,645 | ₩44,645 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩44,620 | ₩44,620 | ₩44,620 | ₩44,620 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,538 | ₩44,590 | ₩44,538 | ₩44,590 | +0.12% | 100 |
|---|
| 2025.12.22 | ₩44,471 | ₩44,471 | ₩44,451 | ₩44,452 | -0.04% | 6.6천 |
|---|
| 2025.12.19 | ₩44,350 | ₩44,350 | ₩44,350 | ₩44,350 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩44,136 | ₩44,243 | ₩44,136 | ₩44,197 | +0.14% | 3.6만 |
|---|
| 2025.12.17 | ₩44,162 | ₩44,169 | ₩43,995 | ₩43,995 | -0.38% | 200 |
|---|
| 2025.12.16 | ₩44,229 | ₩44,229 | ₩44,122 | ₩44,215 | -0.03% | 4.6만 |
|---|
| 2025.12.15 | ₩44,263 | ₩44,263 | ₩44,208 | ₩44,208 | -0.12% | 1.4천 |
|---|
| 2025.12.12 | ₩44,311 | ₩44,311 | ₩44,201 | ₩44,219 | -0.21% | 500 |
|---|
| 2025.12.11 | ₩44,377 | ₩44,398 | ₩44,377 | ₩44,398 | +0.05% | 300 |
|---|
| 2025.12.10 | ₩44,183 | ₩44,354 | ₩44,183 | ₩44,354 | +0.39% | 300 |
|---|
| 2025.12.09 | ₩44,236 | ₩44,236 | ₩44,220 | ₩44,220 | -0.04% | 400 |
|---|
| 2025.12.08 | ₩44,197 | ₩44,197 | ₩44,197 | ₩44,197 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩44,297 | ₩44,297 | ₩44,256 | ₩44,256 | -0.09% | 1.5천 |
|---|
| 2025.12.04 | ₩44,136 | ₩44,243 | ₩44,136 | ₩44,203 | +0.15% | 800 |
|---|
| 2025.12.03 | ₩44,196 | ₩44,196 | ₩44,196 | ₩44,196 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩44,115 | ₩44,149 | ₩44,079 | ₩44,095 | -0.05% | 2.1천 |
|---|
| 2025.12.01 | ₩44,042 | ₩44,115 | ₩44,034 | ₩44,034 | -0.02% | 800 |
|---|
| 2025.11.28 | ₩44,042 | ₩44,105 | ₩44,042 | ₩44,105 | +0.14% | 400 |
|---|
| 2025.11.26 | ₩44,035 | ₩44,035 | ₩44,012 | ₩44,012 | -0.05% | 300 |
|---|
| 2025.11.25 | ₩43,863 | ₩43,863 | ₩43,863 | ₩43,863 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,491 | ₩43,645 | ₩43,491 | ₩43,645 | +0.35% | 1.2천 |
|---|
| 2025.11.21 | ₩43,295 | ₩43,295 | ₩43,233 | ₩43,233 | -0.14% | 300 |
|---|
| 2025.11.20 | ₩43,814 | ₩43,814 | ₩43,044 | ₩43,044 | -1.76% | 3.8천 |
|---|
| 2025.11.19 | ₩43,316 | ₩43,371 | ₩43,316 | ₩43,371 | +0.13% | 300 |
|---|
| 2025.11.18 | ₩43,344 | ₩43,385 | ₩43,301 | ₩43,301 | -0.10% | 500 |
|---|
| 2025.11.17 | ₩43,436 | ₩43,436 | ₩43,436 | ₩43,436 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,737 | ₩43,740 | ₩43,639 | ₩43,639 | -0.22% | 3.5천 |
|---|
| 2025.11.13 | ₩43,787 | ₩43,787 | ₩43,686 | ₩43,686 | -0.23% | 500 |
|---|
| 2025.11.12 | ₩43,961 | ₩43,961 | ₩43,901 | ₩43,961 | 0.00% | 1.4천 |
|---|
| 2025.11.11 | ₩43,934 | ₩43,934 | ₩43,908 | ₩43,908 | -0.06% | 1.2천 |
|---|
| 2025.11.10 | ₩43,961 | ₩43,988 | ₩43,928 | ₩43,928 | -0.08% | 2.1천 |
|---|
| 2025.11.07 | ₩43,385 | ₩43,619 | ₩43,250 | ₩43,619 | +0.54% | 2.6천 |
|---|
| 2025.11.06 | ₩43,693 | ₩43,693 | ₩43,572 | ₩43,584 | -0.25% | 1천 |
|---|
| 2025.11.05 | ₩43,787 | ₩43,921 | ₩43,760 | ₩43,760 | -0.06% | 1.9만 |
|---|
| 2025.11.04 | ₩43,814 | ₩43,854 | ₩43,666 | ₩43,677 | -0.31% | 3.5천 |
|---|
| 2025.11.03 | ₩43,847 | ₩43,874 | ₩43,841 | ₩43,874 | +0.06% | 4천 |
|---|
| 2025.10.31 | ₩43,908 | ₩43,921 | ₩43,800 | ₩43,871 | -0.08% | 1.1만 |
|---|
| 2025.10.30 | ₩44,015 | ₩44,015 | ₩43,846 | ₩43,846 | -0.38% | 4만 |
|---|
| 2025.10.29 | ₩44,055 | ₩44,095 | ₩43,988 | ₩44,015 | -0.09% | 5.3천 |
|---|
| 2025.10.28 | ₩44,066 | ₩44,066 | ₩44,065 | ₩44,065 | -0.00% | 500 |
|---|
| 2025.10.27 | ₩44,015 | ₩44,082 | ₩44,015 | ₩44,082 | +0.15% | 3.1천 |
|---|
| 2025.10.24 | ₩43,906 | ₩43,906 | ₩43,885 | ₩43,885 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩43,626 | ₩43,814 | ₩43,626 | ₩43,761 | +0.31% | 4.2천 |
|---|
| 2025.10.22 | ₩43,693 | ₩43,693 | ₩43,639 | ₩43,643 | -0.11% | 2.5천 |
|---|
| 2025.10.21 | ₩43,787 | ₩43,787 | ₩43,732 | ₩43,732 | -0.13% | 1.1천 |
|---|
| 2025.10.20 | ₩43,586 | ₩43,747 | ₩43,586 | ₩43,747 | +0.37% | 6.4천 |
|---|
| 2025.10.17 | ₩43,210 | ₩43,454 | ₩43,197 | ₩43,454 | +0.56% | 4천 |
|---|
| 2025.10.16 | ₩43,478 | ₩43,492 | ₩43,237 | ₩43,238 | -0.55% | 3천 |
|---|
| 2025.10.15 | ₩43,519 | ₩43,519 | ₩43,423 | ₩43,423 | -0.22% | 2.3천 |
|---|
| 2025.10.14 | ₩43,143 | ₩43,425 | ₩43,143 | ₩43,366 | +0.52% | 2.6천 |
|---|
| 2025.10.13 | ₩43,318 | ₩43,409 | ₩43,318 | ₩43,409 | +0.21% | 5천 |
|---|
| 2025.10.10 | ₩43,680 | ₩43,680 | ₩43,170 | ₩43,170 | -1.17% | 1만 |
|---|