시장 데이터를 불러오는 중
전체 종목
Pacer Swan SOS Flex (October) ETF 과거 주가
Pacer Swan SOS Flex (October) ETF · PSFO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Swan SOS Flex (October) ETF · PSFO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,690 | ₩48,751 | ₩48,656 | ₩48,751 | +0.13% | 3.1천 |
| 2026.10.08 | ₩48,628 | ₩48,643 | ₩48,509 | ₩48,522 | -0.22% | 2.1만 |
| 2026.10.07 | ₩48,643 | ₩48,694 | ₩48,576 | ₩48,694 | +0.10% | 1.9천 |
| 2026.10.06 | ₩48,804 | ₩48,804 | ₩48,730 | ₩48,730 | -0.15% | 2.2천 |
| 2026.10.05 | ₩48,428 | ₩48,616 | ₩48,428 | ₩48,545 | +0.24% | 1.3만 |
| 2026.10.02 | ₩48,428 | ₩48,442 | ₩48,281 | ₩48,359 | -0.14% | 4.6만 |
| 2026.10.01 | ₩48,067 | ₩48,268 | ₩48,067 | ₩48,183 | +0.24% | 9.7천 |
| 2026.09.30 | ₩48,201 | ₩48,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,187 |
| -0.03% |
| 10만 |
| 2026.09.29 | ₩48,140 | ₩48,140 | ₩48,140 | ₩48,140 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,113 | ₩48,113 | ₩48,101 | ₩48,101 | -0.03% | 500 |
|---|
| 2026.09.25 | ₩48,087 | ₩48,113 | ₩48,087 | ₩48,113 | +0.06% | 300 |
|---|
| 2026.09.24 | ₩48,053 | ₩48,060 | ₩48,053 | ₩48,060 | +0.01% | 700 |
|---|
| 2026.09.23 | ₩48,053 | ₩48,053 | ₩48,053 | ₩48,053 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,113 | ₩48,113 | ₩48,113 | ₩48,113 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩48,053 | ₩48,053 | ₩48,053 | ₩48,053 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩47,866 | ₩47,899 | ₩47,866 | ₩47,899 | +0.07% | 200 |
|---|
| 2026.09.17 | ₩47,799 | ₩47,839 | ₩47,799 | ₩47,839 | +0.08% | 700 |
|---|
| 2026.09.16 | ₩47,638 | ₩47,705 | ₩47,343 | ₩47,494 | -0.30% | 700 |
|---|
| 2026.09.15 | ₩47,564 | ₩47,564 | ₩47,564 | ₩47,564 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩47,624 | ₩47,665 | ₩47,598 | ₩47,598 | -0.06% | 2.2천 |
|---|
| 2026.09.11 | ₩47,737 | ₩47,737 | ₩47,737 | ₩47,737 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩47,437 | ₩47,488 | ₩47,437 | ₩47,488 | +0.11% | 300 |
|---|
| 2026.09.09 | ₩47,604 | ₩47,611 | ₩47,571 | ₩47,584 | -0.04% | 1만 |
|---|
| 2026.09.08 | ₩47,707 | ₩47,707 | ₩47,707 | ₩47,707 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩47,770 | ₩47,770 | ₩47,770 | ₩47,770 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩47,397 | ₩47,784 | ₩47,397 | ₩47,784 | +0.82% | 400 |
|---|
| 2026.09.02 | ₩47,531 | ₩47,606 | ₩47,531 | ₩47,604 | +0.16% | 900 |
|---|
| 2026.09.01 | ₩47,557 | ₩47,557 | ₩47,462 | ₩47,462 | -0.20% | 700 |
|---|
| 2026.08.31 | ₩47,618 | ₩47,618 | ₩47,618 | ₩47,618 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩47,651 | ₩47,651 | ₩47,651 | ₩47,651 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩47,651 | ₩47,651 | ₩47,651 | ₩47,651 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,517 | ₩47,517 | ₩47,505 | ₩47,505 | -0.03% | 600 |
|---|
| 2026.08.25 | ₩47,497 | ₩47,504 | ₩47,450 | ₩47,504 | +0.01% | 2천 |
|---|
| 2026.08.24 | ₩47,425 | ₩47,425 | ₩47,425 | ₩47,425 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩47,477 | ₩47,477 | ₩47,477 | ₩47,477 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,383 | ₩47,397 | ₩47,374 | ₩47,374 | -0.02% | 500 |
|---|
| 2026.08.19 | ₩47,489 | ₩47,489 | ₩47,489 | ₩47,489 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩47,383 | ₩47,383 | ₩47,209 | ₩47,209 | -0.37% | 5.1천 |
|---|
| 2026.08.17 | ₩47,517 | ₩47,517 | ₩47,517 | ₩47,517 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩47,531 | ₩47,544 | ₩47,517 | ₩47,544 | +0.03% | 400 |
|---|
| 2026.08.13 | ₩47,504 | ₩47,535 | ₩47,504 | ₩47,535 | +0.06% | 100 |
|---|
| 2026.08.12 | ₩47,437 | ₩47,438 | ₩47,437 | ₩47,438 | +0.00% | 300 |
|---|
| 2026.08.11 | ₩47,390 | ₩47,390 | ₩47,390 | ₩47,390 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩47,391 | ₩47,391 | ₩47,391 | ₩47,391 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩47,378 | ₩47,378 | ₩47,378 | ₩47,378 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,316 | ₩47,316 | ₩47,295 | ₩47,295 | -0.05% | 600 |
|---|
| 2026.08.05 | ₩47,276 | ₩47,301 | ₩47,276 | ₩47,301 | +0.05% | 700 |
|---|
| 2026.08.04 | ₩47,263 | ₩47,296 | ₩47,222 | ₩47,236 | -0.06% | 4.4만 |
|---|
| 2026.08.03 | ₩47,043 | ₩47,043 | ₩47,043 | ₩47,043 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,539 | ₩46,810 | ₩46,539 | ₩46,810 | +0.58% | 600 |
|---|
| 2026.07.30 | ₩46,558 | ₩46,558 | ₩46,558 | ₩46,558 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩46,118 | ₩46,118 | ₩46,118 | ₩46,118 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩46,524 | ₩46,524 | ₩46,524 | ₩46,524 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,438 | ₩46,438 | ₩46,438 | ₩46,438 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩46,396 | ₩46,396 | ₩46,396 | ₩46,396 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩46,353 | ₩46,353 | ₩46,353 | ₩46,353 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩46,681 | ₩46,681 | ₩46,681 | ₩46,681 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,677 | ₩46,677 | ₩46,677 | ₩46,677 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,469 | ₩46,469 | ₩46,469 | ₩46,469 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩46,505 | ₩46,505 | ₩46,505 | ₩46,505 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩46,753 | ₩46,753 | ₩46,670 | ₩46,670 | -0.18% | 100 |
|---|
| 2026.07.15 | ₩46,740 | ₩46,776 | ₩46,740 | ₩46,776 | +0.08% | 100 |
|---|
| 2026.07.14 | ₩46,726 | ₩46,726 | ₩46,684 | ₩46,684 | -0.09% | 600 |
|---|
| 2026.07.13 | ₩46,686 | ₩46,686 | ₩46,594 | ₩46,594 | -0.20% | 200 |
|---|
| 2026.07.10 | ₩46,686 | ₩46,686 | ₩46,666 | ₩46,666 | -0.04% | 3.7천 |
|---|
| 2026.07.09 | ₩46,646 | ₩46,646 | ₩46,646 | ₩46,646 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,476 | ₩46,476 | ₩46,476 | ₩46,476 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,472 | ₩46,525 | ₩46,472 | ₩46,511 | +0.08% | 19만 |
|---|
| 2026.07.06 | ₩46,552 | ₩46,586 | ₩46,552 | ₩46,582 | +0.06% | 600 |
|---|
| 2026.07.02 | ₩46,525 | ₩46,525 | ₩46,409 | ₩46,409 | -0.25% | 300 |
|---|
| 2026.07.01 | ₩46,410 | ₩46,410 | ₩46,410 | ₩46,410 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩46,311 | ₩46,412 | ₩46,311 | ₩46,412 | +0.22% | 500 |
|---|
| 2026.06.29 | ₩46,217 | ₩46,217 | ₩46,217 | ₩46,217 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩45,963 | ₩45,963 | ₩45,614 | ₩45,614 | -0.76% | 2천 |
|---|
| 2026.06.25 | ₩45,909 | ₩45,948 | ₩45,909 | ₩45,948 | +0.08% | 200 |
|---|
| 2026.06.24 | ₩46,016 | ₩46,144 | ₩45,928 | ₩45,928 | -0.19% | 2.7천 |
|---|
| 2026.06.23 | ₩45,695 | ₩46,056 | ₩45,695 | ₩45,987 | +0.64% | 800 |
|---|
| 2026.06.22 | ₩46,472 | ₩46,472 | ₩46,278 | ₩46,278 | -0.42% | 300 |
|---|
| 2026.06.18 | ₩46,298 | ₩46,333 | ₩46,284 | ₩46,333 | +0.08% | 1.7천 |
|---|
| 2026.06.17 | ₩46,271 | ₩46,271 | ₩46,059 | ₩46,059 | -0.46% | 700 |
|---|
| 2026.06.16 | ₩46,418 | ₩46,418 | ₩46,311 | ₩46,311 | -0.23% | 4.1천 |
|---|
| 2026.06.15 | ₩46,338 | ₩46,402 | ₩46,338 | ₩46,402 | +0.14% | 400 |
|---|
| 2026.06.12 | ₩45,949 | ₩46,016 | ₩45,922 | ₩46,016 | +0.15% | 5.4천 |
|---|
| 2026.06.11 | ₩45,587 | ₩45,842 | ₩45,574 | ₩45,815 | +0.50% | 2.9천 |
|---|
| 2026.06.10 | ₩45,815 | ₩45,815 | ₩45,554 | ₩45,554 | -0.57% | 500 |
|---|
| 2026.06.09 | ₩45,869 | ₩45,869 | ₩45,641 | ₩45,809 | -0.13% | 500 |
|---|
| 2026.06.08 | ₩46,036 | ₩46,036 | ₩45,949 | ₩45,949 | -0.19% | 700 |
|---|
| 2026.06.05 | ₩46,123 | ₩46,123 | ₩45,922 | ₩45,922 | -0.44% | 200 |
|---|
| 2026.06.04 | ₩46,371 | ₩46,371 | ₩46,371 | ₩46,371 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,298 | ₩46,351 | ₩46,292 | ₩46,292 | -0.01% | 1.8천 |
|---|
| 2026.06.02 | ₩46,358 | ₩46,378 | ₩46,351 | ₩46,378 | +0.04% | 600 |
|---|
| 2026.06.01 | ₩46,324 | ₩46,334 | ₩46,324 | ₩46,334 | +0.02% | 200 |
|---|
| 2026.05.29 | ₩46,306 | ₩46,306 | ₩46,306 | ₩46,306 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,217 | ₩46,244 | ₩46,217 | ₩46,244 | +0.06% | 300 |
|---|
| 2026.05.27 | ₩46,138 | ₩46,138 | ₩46,138 | ₩46,138 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,110 | ₩46,119 | ₩46,110 | ₩46,119 | +0.02% | 1.1천 |
|---|
| 2026.05.22 | ₩46,016 | ₩46,030 | ₩46,016 | ₩46,019 | +0.01% | 400 |
|---|
| 2026.05.21 | ₩45,920 | ₩45,920 | ₩45,920 | ₩45,920 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,829 | ₩45,862 | ₩45,815 | ₩45,862 | +0.07% | 1.1천 |
|---|
| 2026.05.19 | ₩45,689 | ₩45,689 | ₩45,689 | ₩45,689 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩45,728 | ₩45,728 | ₩45,728 | ₩45,728 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩45,772 | ₩45,772 | ₩45,772 | ₩45,772 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩45,943 | ₩45,943 | ₩45,943 | ₩45,943 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩45,735 | ₩45,803 | ₩45,735 | ₩45,803 | +0.15% | 200 |
|---|
| 2026.05.12 | ₩45,648 | ₩45,713 | ₩45,648 | ₩45,713 | +0.14% | 400 |
|---|
| 2026.05.11 | ₩45,742 | ₩45,742 | ₩45,742 | ₩45,742 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩45,507 | ₩45,721 | ₩45,507 | ₩45,721 | +0.47% | 500 |
|---|
| 2026.05.07 | ₩45,628 | ₩45,628 | ₩45,575 | ₩45,575 | -0.11% | 500 |
|---|
| 2026.05.06 | ₩45,648 | ₩45,648 | ₩45,648 | ₩45,648 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩45,333 | ₩45,357 | ₩45,319 | ₩45,357 | +0.05% | 1.2천 |
|---|
| 2026.05.04 | ₩45,266 | ₩45,266 | ₩45,118 | ₩45,198 | -0.15% | 1.7만 |
|---|
| 2026.05.01 | ₩45,360 | ₩45,360 | ₩45,299 | ₩45,299 | -0.13% | 200 |
|---|
| 2026.04.30 | ₩45,051 | ₩45,235 | ₩45,038 | ₩45,235 | +0.41% | 1.2천 |
|---|
| 2026.04.29 | ₩44,944 | ₩44,944 | ₩44,944 | ₩44,944 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩44,924 | ₩44,983 | ₩44,924 | ₩44,983 | +0.13% | 500 |
|---|
| 2026.04.27 | ₩45,064 | ₩45,064 | ₩45,064 | ₩45,064 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩44,984 | ₩45,010 | ₩44,971 | ₩45,010 | +0.06% | 1.9천 |
|---|
| 2026.04.23 | ₩44,837 | ₩44,837 | ₩44,826 | ₩44,826 | -0.02% | 300 |
|---|
| 2026.04.22 | ₩44,884 | ₩44,936 | ₩44,676 | ₩44,936 | +0.12% | 2.7천 |
|---|
| 2026.04.21 | ₩44,668 | ₩44,668 | ₩44,668 | ₩44,668 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,825 | ₩44,825 | ₩44,825 | ₩44,825 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,917 | ₩44,917 | ₩44,891 | ₩44,891 | -0.06% | 100 |
|---|
| 2026.04.16 | ₩44,502 | ₩44,609 | ₩44,502 | ₩44,584 | +0.18% | 500 |
|---|
| 2026.04.15 | ₩44,408 | ₩44,542 | ₩44,355 | ₩44,542 | +0.30% | 900 |
|---|
| 2026.04.14 | ₩44,194 | ₩44,344 | ₩44,194 | ₩44,344 | +0.34% | 500 |
|---|
| 2026.04.13 | ₩43,711 | ₩44,046 | ₩43,711 | ₩44,046 | +0.77% | 1.2천 |
|---|
| 2026.04.10 | ₩43,872 | ₩43,872 | ₩43,711 | ₩43,764 | -0.25% | 4.7천 |
|---|
| 2026.04.09 | ₩43,644 | ₩43,765 | ₩43,644 | ₩43,752 | +0.25% | 1.1천 |
|---|
| 2026.04.08 | ₩43,548 | ₩43,548 | ₩43,548 | ₩43,548 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩42,858 | ₩42,858 | ₩42,858 | ₩42,858 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩42,807 | ₩42,863 | ₩42,773 | ₩42,863 | +0.13% | 900 |
|---|
| 2026.04.02 | ₩42,773 | ₩42,773 | ₩42,744 | ₩42,744 | -0.07% | 200 |
|---|
| 2026.04.01 | ₩42,666 | ₩42,787 | ₩42,653 | ₩42,653 | -0.03% | 2.3천 |
|---|
| 2026.03.31 | ₩42,465 | ₩42,465 | ₩42,465 | ₩42,465 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩41,665 | ₩41,665 | ₩41,665 | ₩41,665 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩42,023 | ₩42,023 | ₩41,739 | ₩41,739 | -0.68% | 400 |
|---|
| 2026.03.26 | ₩42,452 | ₩42,452 | ₩42,195 | ₩42,195 | -0.61% | 200 |
|---|
| 2026.03.25 | ₩42,733 | ₩42,800 | ₩42,682 | ₩42,682 | -0.12% | 400 |
|---|
| 2026.03.24 | ₩42,519 | ₩42,613 | ₩42,519 | ₩42,535 | +0.04% | 400 |
|---|
| 2026.03.23 | ₩42,760 | ₩42,760 | ₩42,760 | ₩42,760 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩42,519 | ₩42,519 | ₩42,291 | ₩42,291 | -0.54% | 200 |
|---|
| 2026.03.19 | ₩42,626 | ₩42,787 | ₩42,626 | ₩42,725 | +0.23% | 700 |
|---|
| 2026.03.18 | ₩42,772 | ₩42,772 | ₩42,772 | ₩42,772 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,193 | ₩43,193 | ₩43,193 | ₩43,193 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩43,082 | ₩43,082 | ₩43,060 | ₩43,060 | -0.05% | 1.2천 |
|---|
| 2026.03.13 | ₩42,814 | ₩42,814 | ₩42,740 | ₩42,740 | -0.17% | 200 |
|---|
| 2026.03.12 | ₩42,991 | ₩43,088 | ₩42,981 | ₩42,981 | -0.02% | 500 |
|---|
| 2026.03.11 | ₩43,403 | ₩43,403 | ₩43,311 | ₩43,311 | -0.21% | 300 |
|---|
| 2026.03.10 | ₩43,484 | ₩43,564 | ₩43,437 | ₩43,437 | -0.11% | 1천 |
|---|
| 2026.03.09 | ₩42,827 | ₩43,398 | ₩42,827 | ₩43,398 | +1.33% | 4.4천 |
|---|
| 2026.03.06 | ₩43,135 | ₩43,242 | ₩43,108 | ₩43,135 | 0.00% | 3.7천 |
|---|
| 2026.03.05 | ₩43,591 | ₩43,591 | ₩43,336 | ₩43,514 | -0.18% | 2.1천 |
|---|
| 2026.03.04 | ₩43,631 | ₩43,728 | ₩43,631 | ₩43,728 | +0.22% | 2천 |
|---|
| 2026.03.03 | ₩43,142 | ₩43,537 | ₩43,068 | ₩43,453 | +0.72% | 1.8천 |
|---|
| 2026.03.02 | ₩43,591 | ₩43,819 | ₩43,591 | ₩43,738 | +0.34% | 1.6천 |
|---|
| 2026.02.27 | ₩43,671 | ₩43,698 | ₩43,604 | ₩43,698 | +0.06% | 1천 |
|---|
| 2026.02.26 | ₩43,819 | ₩43,823 | ₩43,725 | ₩43,823 | +0.01% | 600 |
|---|
| 2026.02.25 | ₩43,872 | ₩43,953 | ₩43,872 | ₩43,953 | +0.18% | 8.3천 |
|---|
| 2026.02.24 | ₩43,738 | ₩43,757 | ₩43,738 | ₩43,757 | +0.04% | 500 |
|---|
| 2026.02.23 | ₩43,604 | ₩43,618 | ₩43,510 | ₩43,514 | -0.21% | 6천 |
|---|
| 2026.02.20 | ₩43,698 | ₩43,819 | ₩43,698 | ₩43,752 | +0.12% | 2천 |
|---|
| 2026.02.19 | ₩43,587 | ₩43,587 | ₩43,587 | ₩43,587 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,698 | ₩43,765 | ₩43,698 | ₩43,699 | +0.00% | 400 |
|---|
| 2026.02.17 | ₩43,443 | ₩43,552 | ₩43,443 | ₩43,552 | +0.25% | 900 |
|---|
| 2026.02.13 | ₩43,604 | ₩43,671 | ₩43,465 | ₩43,465 | -0.32% | 1.4천 |
|---|
| 2026.02.12 | ₩43,912 | ₩43,926 | ₩43,517 | ₩43,517 | -0.90% | 3.7천 |
|---|
| 2026.02.11 | ₩43,939 | ₩43,939 | ₩43,886 | ₩43,886 | -0.12% | 700 |
|---|
| 2026.02.10 | ₩44,006 | ₩44,006 | ₩43,904 | ₩43,904 | -0.23% | 700 |
|---|
| 2026.02.09 | ₩43,912 | ₩43,993 | ₩43,912 | ₩43,953 | +0.09% | 700 |
|---|
| 2026.02.06 | ₩43,376 | ₩43,832 | ₩43,376 | ₩43,765 | +0.90% | 1만 |
|---|
| 2026.02.05 | ₩43,315 | ₩43,315 | ₩43,315 | ₩43,315 | 0.00% | 600 |
|---|
| 2026.02.04 | ₩43,752 | ₩43,752 | ₩43,551 | ₩43,619 | -0.30% | 3.6천 |
|---|
| 2026.02.03 | ₩43,899 | ₩43,899 | ₩43,604 | ₩43,752 | -0.34% | 1.2천 |
|---|
| 2026.02.02 | ₩43,993 | ₩43,993 | ₩43,886 | ₩43,886 | -0.24% | 2.8천 |
|---|
| 2026.01.30 | ₩43,912 | ₩43,912 | ₩43,805 | ₩43,805 | -0.24% | 500 |
|---|
| 2026.01.29 | ₩43,832 | ₩43,953 | ₩43,685 | ₩43,953 | +0.28% | 1.3천 |
|---|
| 2026.01.28 | ₩43,953 | ₩43,953 | ₩43,926 | ₩43,946 | -0.02% | 300 |
|---|
| 2026.01.27 | ₩43,979 | ₩43,979 | ₩43,941 | ₩43,941 | -0.09% | 100 |
|---|
| 2026.01.26 | ₩43,847 | ₩43,847 | ₩43,847 | ₩43,847 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,785 | ₩43,819 | ₩43,765 | ₩43,765 | -0.05% | 3.7천 |
|---|
| 2026.01.22 | ₩43,691 | ₩43,765 | ₩43,691 | ₩43,725 | +0.08% | 2.5천 |
|---|
| 2026.01.21 | ₩43,323 | ₩43,579 | ₩43,323 | ₩43,579 | +0.59% | 1.3만 |
|---|
| 2026.01.20 | ₩43,423 | ₩43,423 | ₩43,229 | ₩43,265 | -0.36% | 5.1천 |
|---|
| 2026.01.16 | ₩43,819 | ₩43,872 | ₩43,819 | ₩43,819 | 0.00% | 10만 |
|---|
| 2026.01.15 | ₩43,765 | ₩43,789 | ₩43,765 | ₩43,789 | +0.06% | 100 |
|---|
| 2026.01.14 | ₩43,577 | ₩43,715 | ₩43,577 | ₩43,715 | +0.32% | 100 |
|---|
| 2026.01.13 | ₩43,805 | ₩43,847 | ₩43,752 | ₩43,847 | +0.09% | 1천 |
|---|
| 2026.01.12 | ₩43,899 | ₩43,910 | ₩43,899 | ₩43,910 | +0.02% | 100 |
|---|
| 2026.01.09 | ₩43,879 | ₩43,891 | ₩43,872 | ₩43,891 | +0.03% | 500 |
|---|
| 2026.01.08 | ₩43,698 | ₩43,698 | ₩43,644 | ₩43,693 | -0.01% | 700 |
|---|
| 2026.01.07 | ₩43,781 | ₩43,781 | ₩43,665 | ₩43,665 | -0.27% | 400 |
|---|
| 2026.01.06 | ₩43,745 | ₩43,745 | ₩43,745 | ₩43,745 | 0.00% | 600 |
|---|
| 2026.01.05 | ₩43,631 | ₩43,631 | ₩43,596 | ₩43,596 | -0.08% | 1.5천 |
|---|
| 2026.01.02 | ₩43,437 | ₩43,437 | ₩43,437 | ₩43,437 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩43,510 | ₩43,510 | ₩43,418 | ₩43,418 | -0.21% | 1.3천 |
|---|
| 2025.12.30 | ₩43,644 | ₩43,644 | ₩43,598 | ₩43,598 | -0.11% | 400 |
|---|
| 2025.12.29 | ₩43,591 | ₩43,591 | ₩43,591 | ₩43,591 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩43,665 | ₩43,678 | ₩43,631 | ₩43,678 | +0.03% | 1.8천 |
|---|
| 2025.12.24 | ₩43,671 | ₩43,671 | ₩43,658 | ₩43,658 | -0.03% | 2.2천 |
|---|
| 2025.12.23 | ₩43,524 | ₩43,618 | ₩43,524 | ₩43,606 | +0.19% | 1.6천 |
|---|
| 2025.12.22 | ₩43,437 | ₩43,484 | ₩43,437 | ₩43,477 | +0.09% | 2.3만 |
|---|
| 2025.12.19 | ₩43,242 | ₩43,315 | ₩43,242 | ₩43,304 | +0.14% | 400 |
|---|
| 2025.12.18 | ₩43,028 | ₩43,149 | ₩43,028 | ₩43,052 | +0.06% | 4.9만 |
|---|
| 2025.12.17 | ₩43,001 | ₩43,001 | ₩42,807 | ₩42,807 | -0.45% | 600 |
|---|
| 2025.12.16 | ₩43,162 | ₩43,162 | ₩43,155 | ₩43,155 | -0.02% | 2.2만 |
|---|
| 2025.12.15 | ₩43,135 | ₩43,163 | ₩43,135 | ₩43,163 | +0.07% | 900 |
|---|
| 2025.12.12 | ₩43,376 | ₩43,376 | ₩43,212 | ₩43,212 | -0.38% | 1.5천 |
|---|
| 2025.12.11 | ₩43,323 | ₩43,417 | ₩43,323 | ₩43,417 | +0.22% | 1천 |
|---|
| 2025.12.10 | ₩43,175 | ₩43,359 | ₩43,175 | ₩43,359 | +0.43% | 1.2천 |
|---|
| 2025.12.09 | ₩43,216 | ₩43,269 | ₩43,167 | ₩43,167 | -0.11% | 1천 |
|---|
| 2025.12.08 | ₩43,209 | ₩43,209 | ₩43,209 | ₩43,209 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,296 | ₩43,296 | ₩43,283 | ₩43,283 | -0.03% | 1.4만 |
|---|
| 2025.12.04 | ₩43,162 | ₩43,202 | ₩43,162 | ₩43,185 | +0.05% | 3.7만 |
|---|
| 2025.12.03 | ₩43,178 | ₩43,178 | ₩43,178 | ₩43,178 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,175 | ₩43,175 | ₩43,108 | ₩43,108 | -0.16% | 2.1만 |
|---|
| 2025.12.01 | ₩43,122 | ₩43,122 | ₩43,003 | ₩43,003 | -0.28% | 1.3천 |
|---|
| 2025.11.28 | ₩43,122 | ₩43,145 | ₩43,122 | ₩43,145 | +0.05% | 300 |
|---|
| 2025.11.26 | ₩42,926 | ₩43,216 | ₩42,926 | ₩43,162 | +0.55% | 8.4천 |
|---|
| 2025.11.25 | ₩42,613 | ₩42,874 | ₩42,613 | ₩42,874 | +0.61% | 4.3만 |
|---|
| 2025.11.24 | ₩42,345 | ₩42,586 | ₩42,345 | ₩42,586 | +0.57% | 4.6천 |
|---|
| 2025.11.21 | ₩41,969 | ₩42,318 | ₩41,969 | ₩42,197 | +0.54% | 3.7천 |
|---|
| 2025.11.20 | ₩42,680 | ₩42,827 | ₩41,894 | ₩41,894 | -1.84% | 2만 |
|---|
| 2025.11.19 | ₩42,492 | ₩42,492 | ₩42,213 | ₩42,331 | -0.38% | 1.4만 |
|---|
| 2025.11.18 | ₩42,103 | ₩42,371 | ₩42,103 | ₩42,318 | +0.51% | 2.2만 |
|---|
| 2025.11.17 | ₩42,626 | ₩42,646 | ₩42,331 | ₩42,398 | -0.53% | 2.3만 |
|---|
| 2025.11.14 | ₩42,720 | ₩42,720 | ₩42,611 | ₩42,611 | -0.25% | 4천 |
|---|
| 2025.11.13 | ₩42,840 | ₩42,921 | ₩42,617 | ₩42,617 | -0.52% | 2.8만 |
|---|
| 2025.11.12 | ₩42,988 | ₩43,028 | ₩42,974 | ₩43,028 | +0.09% | 2.5만 |
|---|
| 2025.11.11 | ₩42,961 | ₩43,068 | ₩42,948 | ₩42,948 | -0.03% | 19.3만 |
|---|
| 2025.11.10 | ₩42,934 | ₩43,028 | ₩42,934 | ₩43,015 | +0.19% | 9.4천 |
|---|
| 2025.11.07 | ₩42,264 | ₩42,603 | ₩42,237 | ₩42,603 | +0.80% | 1.9만 |
|---|
| 2025.11.06 | ₩42,753 | ₩42,760 | ₩42,584 | ₩42,584 | -0.39% | 5.1만 |
|---|
| 2025.11.05 | ₩42,948 | ₩42,948 | ₩42,907 | ₩42,907 | -0.09% | 7.2천 |
|---|
| 2025.11.04 | ₩42,780 | ₩42,800 | ₩42,700 | ₩42,700 | -0.19% | 2.6천 |
|---|
| 2025.11.03 | ₩42,974 | ₩42,974 | ₩42,907 | ₩42,907 | -0.16% | 9.8천 |
|---|
| 2025.10.31 | ₩43,108 | ₩43,108 | ₩42,974 | ₩43,001 | -0.25% | 9.6천 |
|---|
| 2025.10.30 | ₩43,015 | ₩43,068 | ₩43,015 | ₩43,035 | +0.05% | 3.5만 |
|---|
| 2025.10.29 | ₩43,149 | ₩43,149 | ₩43,041 | ₩43,115 | -0.08% | 2.6천 |
|---|
| 2025.10.28 | ₩43,202 | ₩43,216 | ₩43,151 | ₩43,205 | +0.01% | 3만 |
|---|
| 2025.10.27 | ₩43,122 | ₩43,336 | ₩43,096 | ₩43,336 | +0.50% | 1.8만 |
|---|
| 2025.10.24 | ₩42,894 | ₩43,001 | ₩42,894 | ₩42,936 | +0.10% | 4.4천 |
|---|
| 2025.10.23 | ₩42,572 | ₩42,723 | ₩42,572 | ₩42,723 | +0.35% | 2.8천 |
|---|
| 2025.10.22 | ₩42,666 | ₩42,733 | ₩42,425 | ₩42,584 | -0.19% | 2.1만 |
|---|
| 2025.10.21 | ₩42,693 | ₩42,747 | ₩42,693 | ₩42,712 | +0.04% | 8.6천 |
|---|
| 2025.10.20 | ₩42,559 | ₩42,840 | ₩42,559 | ₩42,723 | +0.38% | 4.1천 |
|---|
| 2025.10.17 | ₩42,090 | ₩42,418 | ₩42,090 | ₩42,418 | +0.78% | 6.6천 |
|---|
| 2025.10.16 | ₩42,398 | ₩42,479 | ₩42,130 | ₩42,170 | -0.54% | 7.9천 |
|---|
| 2025.10.15 | ₩42,452 | ₩42,546 | ₩42,284 | ₩42,373 | -0.19% | 1.3만 |
|---|
| 2025.10.14 | ₩42,010 | ₩42,371 | ₩41,996 | ₩42,316 | +0.73% | 1.9만 |
|---|
| 2025.10.13 | ₩42,264 | ₩42,345 | ₩42,251 | ₩42,345 | +0.19% | 2.9만 |
|---|
| 2025.10.10 | ₩42,653 | ₩42,747 | ₩42,015 | ₩42,015 | -1.50% | 7천 |
|---|