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 | ₩48,742 | ₩48,804 | ₩48,709 | ₩48,804 | +0.13% | 3.1천 |
| 2026.10.08 | ₩48,681 | ₩48,695 | ₩48,561 | ₩48,575 | -0.22% | 2.1만 |
| 2026.10.07 | ₩48,695 | ₩48,746 | ₩48,628 | ₩48,746 | +0.10% | 1.9천 |
| 2026.10.06 | ₩48,856 | ₩48,856 | ₩48,783 | ₩48,783 | -0.15% | 2.2천 |
| 2026.10.05 | ₩48,481 | ₩48,669 | ₩48,481 | ₩48,597 | +0.24% | 1.3만 |
| 2026.10.02 | ₩48,481 | ₩48,494 | ₩48,333 | ₩48,411 | -0.14% | 4.6만 |
| 2026.10.01 | ₩48,119 | ₩48,320 | ₩48,119 | ₩48,235 | +0.24% | 9.7천 |
| 2026.09.30 | ₩48,253 | ₩48,253 | ₩48,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,239 |
| -0.03% |
| 10만 |
| 2026.09.29 | ₩48,192 | ₩48,192 | ₩48,192 | ₩48,192 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,165 | ₩48,165 | ₩48,153 | ₩48,153 | -0.03% | 500 |
|---|
| 2026.09.25 | ₩48,139 | ₩48,165 | ₩48,139 | ₩48,165 | +0.06% | 300 |
|---|
| 2026.09.24 | ₩48,105 | ₩48,112 | ₩48,105 | ₩48,112 | +0.01% | 700 |
|---|
| 2026.09.23 | ₩48,105 | ₩48,105 | ₩48,105 | ₩48,105 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,165 | ₩48,165 | ₩48,165 | ₩48,165 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩48,105 | ₩48,105 | ₩48,105 | ₩48,105 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩47,917 | ₩47,951 | ₩47,917 | ₩47,951 | +0.07% | 200 |
|---|
| 2026.09.17 | ₩47,850 | ₩47,890 | ₩47,850 | ₩47,890 | +0.08% | 700 |
|---|
| 2026.09.16 | ₩47,689 | ₩47,756 | ₩47,394 | ₩47,546 | -0.30% | 700 |
|---|
| 2026.09.15 | ₩47,615 | ₩47,615 | ₩47,615 | ₩47,615 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩47,676 | ₩47,716 | ₩47,649 | ₩47,649 | -0.06% | 2.2천 |
|---|
| 2026.09.11 | ₩47,789 | ₩47,789 | ₩47,789 | ₩47,789 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩47,488 | ₩47,539 | ₩47,488 | ₩47,539 | +0.11% | 300 |
|---|
| 2026.09.09 | ₩47,656 | ₩47,662 | ₩47,622 | ₩47,636 | -0.04% | 1만 |
|---|
| 2026.09.08 | ₩47,759 | ₩47,759 | ₩47,759 | ₩47,759 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩47,822 | ₩47,822 | ₩47,822 | ₩47,822 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩47,448 | ₩47,835 | ₩47,448 | ₩47,835 | +0.82% | 400 |
|---|
| 2026.09.02 | ₩47,582 | ₩47,657 | ₩47,582 | ₩47,656 | +0.16% | 900 |
|---|
| 2026.09.01 | ₩47,609 | ₩47,609 | ₩47,514 | ₩47,514 | -0.20% | 700 |
|---|
| 2026.08.31 | ₩47,669 | ₩47,669 | ₩47,669 | ₩47,669 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩47,703 | ₩47,703 | ₩47,703 | ₩47,703 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩47,703 | ₩47,703 | ₩47,703 | ₩47,703 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,569 | ₩47,569 | ₩47,556 | ₩47,556 | -0.03% | 600 |
|---|
| 2026.08.25 | ₩47,548 | ₩47,555 | ₩47,501 | ₩47,555 | +0.01% | 2천 |
|---|
| 2026.08.24 | ₩47,476 | ₩47,476 | ₩47,476 | ₩47,476 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩47,528 | ₩47,528 | ₩47,528 | ₩47,528 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,434 | ₩47,448 | ₩47,425 | ₩47,425 | -0.02% | 500 |
|---|
| 2026.08.19 | ₩47,540 | ₩47,540 | ₩47,540 | ₩47,540 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩47,434 | ₩47,434 | ₩47,260 | ₩47,260 | -0.37% | 5.1천 |
|---|
| 2026.08.17 | ₩47,569 | ₩47,569 | ₩47,569 | ₩47,569 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩47,582 | ₩47,595 | ₩47,569 | ₩47,595 | +0.03% | 400 |
|---|
| 2026.08.13 | ₩47,555 | ₩47,586 | ₩47,555 | ₩47,586 | +0.06% | 100 |
|---|
| 2026.08.12 | ₩47,488 | ₩47,489 | ₩47,488 | ₩47,489 | +0.00% | 300 |
|---|
| 2026.08.11 | ₩47,441 | ₩47,441 | ₩47,441 | ₩47,441 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩47,442 | ₩47,442 | ₩47,442 | ₩47,442 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩47,429 | ₩47,429 | ₩47,429 | ₩47,429 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,367 | ₩47,367 | ₩47,346 | ₩47,346 | -0.05% | 600 |
|---|
| 2026.08.05 | ₩47,327 | ₩47,353 | ₩47,327 | ₩47,353 | +0.05% | 700 |
|---|
| 2026.08.04 | ₩47,314 | ₩47,347 | ₩47,273 | ₩47,287 | -0.06% | 4.4만 |
|---|
| 2026.08.03 | ₩47,094 | ₩47,094 | ₩47,094 | ₩47,094 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,589 | ₩46,860 | ₩46,589 | ₩46,860 | +0.58% | 600 |
|---|
| 2026.07.30 | ₩46,608 | ₩46,608 | ₩46,608 | ₩46,608 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩46,168 | ₩46,168 | ₩46,168 | ₩46,168 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩46,574 | ₩46,574 | ₩46,574 | ₩46,574 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,489 | ₩46,489 | ₩46,489 | ₩46,489 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩46,446 | ₩46,446 | ₩46,446 | ₩46,446 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩46,403 | ₩46,403 | ₩46,403 | ₩46,403 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩46,731 | ₩46,731 | ₩46,731 | ₩46,731 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,727 | ₩46,727 | ₩46,727 | ₩46,727 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,519 | ₩46,519 | ₩46,519 | ₩46,519 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩46,556 | ₩46,556 | ₩46,556 | ₩46,556 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩46,804 | ₩46,804 | ₩46,721 | ₩46,721 | -0.18% | 100 |
|---|
| 2026.07.15 | ₩46,790 | ₩46,827 | ₩46,790 | ₩46,827 | +0.08% | 100 |
|---|
| 2026.07.14 | ₩46,777 | ₩46,777 | ₩46,734 | ₩46,734 | -0.09% | 600 |
|---|
| 2026.07.13 | ₩46,737 | ₩46,737 | ₩46,644 | ₩46,644 | -0.20% | 200 |
|---|
| 2026.07.10 | ₩46,737 | ₩46,737 | ₩46,717 | ₩46,717 | -0.04% | 3.7천 |
|---|
| 2026.07.09 | ₩46,697 | ₩46,697 | ₩46,697 | ₩46,697 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,526 | ₩46,526 | ₩46,526 | ₩46,526 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,522 | ₩46,576 | ₩46,522 | ₩46,561 | +0.08% | 19만 |
|---|
| 2026.07.06 | ₩46,603 | ₩46,636 | ₩46,603 | ₩46,632 | +0.06% | 600 |
|---|
| 2026.07.02 | ₩46,576 | ₩46,576 | ₩46,459 | ₩46,459 | -0.25% | 300 |
|---|
| 2026.07.01 | ₩46,460 | ₩46,460 | ₩46,460 | ₩46,460 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩46,361 | ₩46,462 | ₩46,361 | ₩46,462 | +0.22% | 500 |
|---|
| 2026.06.29 | ₩46,267 | ₩46,267 | ₩46,267 | ₩46,267 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩46,012 | ₩46,012 | ₩45,664 | ₩45,664 | -0.76% | 2천 |
|---|
| 2026.06.25 | ₩45,959 | ₩45,998 | ₩45,959 | ₩45,998 | +0.08% | 200 |
|---|
| 2026.06.24 | ₩46,066 | ₩46,194 | ₩45,978 | ₩45,978 | -0.19% | 2.7천 |
|---|
| 2026.06.23 | ₩45,744 | ₩46,106 | ₩45,744 | ₩46,037 | +0.64% | 800 |
|---|
| 2026.06.22 | ₩46,522 | ₩46,522 | ₩46,328 | ₩46,328 | -0.42% | 300 |
|---|
| 2026.06.18 | ₩46,348 | ₩46,383 | ₩46,334 | ₩46,383 | +0.08% | 1.7천 |
|---|
| 2026.06.17 | ₩46,321 | ₩46,321 | ₩46,109 | ₩46,109 | -0.46% | 700 |
|---|
| 2026.06.16 | ₩46,469 | ₩46,469 | ₩46,361 | ₩46,361 | -0.23% | 4.1천 |
|---|
| 2026.06.15 | ₩46,388 | ₩46,452 | ₩46,388 | ₩46,452 | +0.14% | 400 |
|---|
| 2026.06.12 | ₩45,999 | ₩46,066 | ₩45,972 | ₩46,066 | +0.15% | 5.4천 |
|---|
| 2026.06.11 | ₩45,637 | ₩45,892 | ₩45,623 | ₩45,865 | +0.50% | 2.9천 |
|---|
| 2026.06.10 | ₩45,865 | ₩45,865 | ₩45,603 | ₩45,603 | -0.57% | 500 |
|---|
| 2026.06.09 | ₩45,919 | ₩45,919 | ₩45,690 | ₩45,858 | -0.13% | 500 |
|---|
| 2026.06.08 | ₩46,086 | ₩46,086 | ₩45,999 | ₩45,999 | -0.19% | 700 |
|---|
| 2026.06.05 | ₩46,173 | ₩46,173 | ₩45,972 | ₩45,972 | -0.44% | 200 |
|---|
| 2026.06.04 | ₩46,422 | ₩46,422 | ₩46,422 | ₩46,422 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,348 | ₩46,401 | ₩46,342 | ₩46,342 | -0.01% | 1.8천 |
|---|
| 2026.06.02 | ₩46,408 | ₩46,428 | ₩46,401 | ₩46,428 | +0.04% | 600 |
|---|
| 2026.06.01 | ₩46,375 | ₩46,384 | ₩46,375 | ₩46,384 | +0.02% | 200 |
|---|
| 2026.05.29 | ₩46,356 | ₩46,356 | ₩46,356 | ₩46,356 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,267 | ₩46,294 | ₩46,267 | ₩46,294 | +0.06% | 300 |
|---|
| 2026.05.27 | ₩46,188 | ₩46,188 | ₩46,188 | ₩46,188 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,160 | ₩46,169 | ₩46,160 | ₩46,169 | +0.02% | 1.1천 |
|---|
| 2026.05.22 | ₩46,066 | ₩46,079 | ₩46,066 | ₩46,069 | +0.01% | 400 |
|---|
| 2026.05.21 | ₩45,969 | ₩45,969 | ₩45,969 | ₩45,969 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,878 | ₩45,912 | ₩45,865 | ₩45,912 | +0.07% | 1.1천 |
|---|
| 2026.05.19 | ₩45,739 | ₩45,739 | ₩45,739 | ₩45,739 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩45,778 | ₩45,778 | ₩45,778 | ₩45,778 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩45,822 | ₩45,822 | ₩45,822 | ₩45,822 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩45,992 | ₩45,992 | ₩45,992 | ₩45,992 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩45,784 | ₩45,853 | ₩45,784 | ₩45,853 | +0.15% | 200 |
|---|
| 2026.05.12 | ₩45,697 | ₩45,763 | ₩45,697 | ₩45,763 | +0.14% | 400 |
|---|
| 2026.05.11 | ₩45,791 | ₩45,791 | ₩45,791 | ₩45,791 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩45,556 | ₩45,771 | ₩45,556 | ₩45,771 | +0.47% | 500 |
|---|
| 2026.05.07 | ₩45,677 | ₩45,677 | ₩45,625 | ₩45,625 | -0.11% | 500 |
|---|
| 2026.05.06 | ₩45,697 | ₩45,697 | ₩45,697 | ₩45,697 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩45,382 | ₩45,406 | ₩45,369 | ₩45,406 | +0.05% | 1.2천 |
|---|
| 2026.05.04 | ₩45,315 | ₩45,315 | ₩45,167 | ₩45,246 | -0.15% | 1.7만 |
|---|
| 2026.05.01 | ₩45,409 | ₩45,409 | ₩45,348 | ₩45,348 | -0.13% | 200 |
|---|
| 2026.04.30 | ₩45,100 | ₩45,284 | ₩45,087 | ₩45,284 | +0.41% | 1.2천 |
|---|
| 2026.04.29 | ₩44,993 | ₩44,993 | ₩44,993 | ₩44,993 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩44,973 | ₩45,032 | ₩44,973 | ₩45,032 | +0.13% | 500 |
|---|
| 2026.04.27 | ₩45,112 | ₩45,112 | ₩45,112 | ₩45,112 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩45,033 | ₩45,059 | ₩45,020 | ₩45,059 | +0.06% | 1.9천 |
|---|
| 2026.04.23 | ₩44,886 | ₩44,886 | ₩44,875 | ₩44,875 | -0.02% | 300 |
|---|
| 2026.04.22 | ₩44,933 | ₩44,985 | ₩44,725 | ₩44,985 | +0.12% | 2.7천 |
|---|
| 2026.04.21 | ₩44,717 | ₩44,717 | ₩44,717 | ₩44,717 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,874 | ₩44,874 | ₩44,874 | ₩44,874 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,966 | ₩44,966 | ₩44,939 | ₩44,939 | -0.06% | 100 |
|---|
| 2026.04.16 | ₩44,550 | ₩44,658 | ₩44,550 | ₩44,632 | +0.18% | 500 |
|---|
| 2026.04.15 | ₩44,456 | ₩44,590 | ₩44,403 | ₩44,590 | +0.30% | 900 |
|---|
| 2026.04.14 | ₩44,242 | ₩44,392 | ₩44,242 | ₩44,392 | +0.34% | 500 |
|---|
| 2026.04.13 | ₩43,759 | ₩44,094 | ₩43,759 | ₩44,094 | +0.77% | 1.2천 |
|---|
| 2026.04.10 | ₩43,920 | ₩43,920 | ₩43,759 | ₩43,811 | -0.25% | 4.7천 |
|---|
| 2026.04.09 | ₩43,692 | ₩43,812 | ₩43,692 | ₩43,799 | +0.25% | 1.1천 |
|---|
| 2026.04.08 | ₩43,595 | ₩43,595 | ₩43,595 | ₩43,595 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩42,904 | ₩42,904 | ₩42,904 | ₩42,904 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩42,853 | ₩42,910 | ₩42,820 | ₩42,910 | +0.13% | 900 |
|---|
| 2026.04.02 | ₩42,820 | ₩42,820 | ₩42,790 | ₩42,790 | -0.07% | 200 |
|---|
| 2026.04.01 | ₩42,712 | ₩42,833 | ₩42,699 | ₩42,699 | -0.03% | 2.3천 |
|---|
| 2026.03.31 | ₩42,511 | ₩42,511 | ₩42,511 | ₩42,511 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩41,710 | ₩41,710 | ₩41,710 | ₩41,710 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩42,069 | ₩42,069 | ₩41,784 | ₩41,784 | -0.68% | 400 |
|---|
| 2026.03.26 | ₩42,498 | ₩42,498 | ₩42,240 | ₩42,240 | -0.61% | 200 |
|---|
| 2026.03.25 | ₩42,779 | ₩42,847 | ₩42,729 | ₩42,729 | -0.12% | 400 |
|---|
| 2026.03.24 | ₩42,565 | ₩42,659 | ₩42,565 | ₩42,581 | +0.04% | 400 |
|---|
| 2026.03.23 | ₩42,806 | ₩42,806 | ₩42,806 | ₩42,806 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩42,565 | ₩42,565 | ₩42,337 | ₩42,337 | -0.54% | 200 |
|---|
| 2026.03.19 | ₩42,672 | ₩42,833 | ₩42,672 | ₩42,771 | +0.23% | 700 |
|---|
| 2026.03.18 | ₩42,818 | ₩42,818 | ₩42,818 | ₩42,818 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,240 | ₩43,240 | ₩43,240 | ₩43,240 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩43,128 | ₩43,128 | ₩43,107 | ₩43,107 | -0.05% | 1.2천 |
|---|
| 2026.03.13 | ₩42,860 | ₩42,860 | ₩42,786 | ₩42,786 | -0.17% | 200 |
|---|
| 2026.03.12 | ₩43,037 | ₩43,135 | ₩43,028 | ₩43,028 | -0.02% | 500 |
|---|
| 2026.03.11 | ₩43,450 | ₩43,450 | ₩43,358 | ₩43,358 | -0.21% | 300 |
|---|
| 2026.03.10 | ₩43,531 | ₩43,611 | ₩43,484 | ₩43,484 | -0.11% | 1천 |
|---|
| 2026.03.09 | ₩42,873 | ₩43,445 | ₩42,873 | ₩43,445 | +1.33% | 4.4천 |
|---|
| 2026.03.06 | ₩43,182 | ₩43,289 | ₩43,155 | ₩43,182 | 0.00% | 3.7천 |
|---|
| 2026.03.05 | ₩43,638 | ₩43,638 | ₩43,383 | ₩43,562 | -0.18% | 2.1천 |
|---|
| 2026.03.04 | ₩43,678 | ₩43,775 | ₩43,678 | ₩43,775 | +0.22% | 2천 |
|---|
| 2026.03.03 | ₩43,189 | ₩43,584 | ₩43,115 | ₩43,500 | +0.72% | 1.8천 |
|---|
| 2026.03.02 | ₩43,638 | ₩43,866 | ₩43,638 | ₩43,786 | +0.34% | 1.6천 |
|---|
| 2026.02.27 | ₩43,719 | ₩43,745 | ₩43,651 | ₩43,745 | +0.06% | 1천 |
|---|
| 2026.02.26 | ₩43,866 | ₩43,870 | ₩43,772 | ₩43,870 | +0.01% | 600 |
|---|
| 2026.02.25 | ₩43,920 | ₩44,000 | ₩43,920 | ₩44,000 | +0.18% | 8.3천 |
|---|
| 2026.02.24 | ₩43,786 | ₩43,804 | ₩43,786 | ₩43,804 | +0.04% | 500 |
|---|
| 2026.02.23 | ₩43,651 | ₩43,665 | ₩43,558 | ₩43,562 | -0.21% | 6천 |
|---|
| 2026.02.20 | ₩43,745 | ₩43,866 | ₩43,745 | ₩43,799 | +0.12% | 2천 |
|---|
| 2026.02.19 | ₩43,634 | ₩43,634 | ₩43,634 | ₩43,634 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,745 | ₩43,812 | ₩43,745 | ₩43,747 | +0.00% | 400 |
|---|
| 2026.02.17 | ₩43,490 | ₩43,599 | ₩43,490 | ₩43,599 | +0.25% | 900 |
|---|
| 2026.02.13 | ₩43,651 | ₩43,719 | ₩43,512 | ₩43,512 | -0.32% | 1.4천 |
|---|
| 2026.02.12 | ₩43,960 | ₩43,973 | ₩43,564 | ₩43,564 | -0.90% | 3.7천 |
|---|
| 2026.02.11 | ₩43,987 | ₩43,987 | ₩43,933 | ₩43,933 | -0.12% | 700 |
|---|
| 2026.02.10 | ₩44,054 | ₩44,054 | ₩43,952 | ₩43,952 | -0.23% | 700 |
|---|
| 2026.02.09 | ₩43,960 | ₩44,040 | ₩43,960 | ₩44,000 | +0.09% | 700 |
|---|
| 2026.02.06 | ₩43,423 | ₩43,879 | ₩43,423 | ₩43,812 | +0.90% | 1만 |
|---|
| 2026.02.05 | ₩43,362 | ₩43,362 | ₩43,362 | ₩43,362 | 0.00% | 600 |
|---|
| 2026.02.04 | ₩43,799 | ₩43,799 | ₩43,598 | ₩43,666 | -0.30% | 3.6천 |
|---|
| 2026.02.03 | ₩43,947 | ₩43,947 | ₩43,651 | ₩43,799 | -0.34% | 1.2천 |
|---|
| 2026.02.02 | ₩44,040 | ₩44,040 | ₩43,933 | ₩43,933 | -0.24% | 2.8천 |
|---|
| 2026.01.30 | ₩43,960 | ₩43,960 | ₩43,853 | ₩43,853 | -0.24% | 500 |
|---|
| 2026.01.29 | ₩43,879 | ₩44,000 | ₩43,732 | ₩44,000 | +0.28% | 1.3천 |
|---|
| 2026.01.28 | ₩44,000 | ₩44,000 | ₩43,973 | ₩43,994 | -0.02% | 300 |
|---|
| 2026.01.27 | ₩44,027 | ₩44,027 | ₩43,988 | ₩43,988 | -0.09% | 100 |
|---|
| 2026.01.26 | ₩43,894 | ₩43,894 | ₩43,894 | ₩43,894 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,833 | ₩43,866 | ₩43,812 | ₩43,812 | -0.05% | 3.7천 |
|---|
| 2026.01.22 | ₩43,739 | ₩43,812 | ₩43,739 | ₩43,772 | +0.08% | 2.5천 |
|---|
| 2026.01.21 | ₩43,370 | ₩43,626 | ₩43,370 | ₩43,626 | +0.59% | 1.3만 |
|---|
| 2026.01.20 | ₩43,470 | ₩43,470 | ₩43,276 | ₩43,312 | -0.36% | 5.1천 |
|---|
| 2026.01.16 | ₩43,866 | ₩43,920 | ₩43,866 | ₩43,866 | 0.00% | 10만 |
|---|
| 2026.01.15 | ₩43,812 | ₩43,837 | ₩43,812 | ₩43,837 | +0.06% | 100 |
|---|
| 2026.01.14 | ₩43,625 | ₩43,763 | ₩43,625 | ₩43,763 | +0.32% | 100 |
|---|
| 2026.01.13 | ₩43,853 | ₩43,894 | ₩43,799 | ₩43,894 | +0.09% | 1천 |
|---|
| 2026.01.12 | ₩43,947 | ₩43,957 | ₩43,947 | ₩43,957 | +0.02% | 100 |
|---|
| 2026.01.09 | ₩43,926 | ₩43,939 | ₩43,920 | ₩43,939 | +0.03% | 500 |
|---|
| 2026.01.08 | ₩43,745 | ₩43,745 | ₩43,692 | ₩43,740 | -0.01% | 700 |
|---|
| 2026.01.07 | ₩43,829 | ₩43,829 | ₩43,712 | ₩43,712 | -0.27% | 400 |
|---|
| 2026.01.06 | ₩43,792 | ₩43,792 | ₩43,792 | ₩43,792 | 0.00% | 600 |
|---|
| 2026.01.05 | ₩43,678 | ₩43,678 | ₩43,643 | ₩43,643 | -0.08% | 1.5천 |
|---|
| 2026.01.02 | ₩43,484 | ₩43,484 | ₩43,484 | ₩43,484 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩43,558 | ₩43,558 | ₩43,465 | ₩43,465 | -0.21% | 1.3천 |
|---|
| 2025.12.30 | ₩43,692 | ₩43,692 | ₩43,645 | ₩43,645 | -0.11% | 400 |
|---|
| 2025.12.29 | ₩43,638 | ₩43,638 | ₩43,638 | ₩43,638 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩43,712 | ₩43,725 | ₩43,678 | ₩43,725 | +0.03% | 1.8천 |
|---|
| 2025.12.24 | ₩43,719 | ₩43,719 | ₩43,705 | ₩43,705 | -0.03% | 2.2천 |
|---|
| 2025.12.23 | ₩43,571 | ₩43,665 | ₩43,571 | ₩43,653 | +0.19% | 1.6천 |
|---|
| 2025.12.22 | ₩43,484 | ₩43,531 | ₩43,484 | ₩43,524 | +0.09% | 2.3만 |
|---|
| 2025.12.19 | ₩43,289 | ₩43,362 | ₩43,289 | ₩43,351 | +0.14% | 400 |
|---|
| 2025.12.18 | ₩43,075 | ₩43,195 | ₩43,075 | ₩43,099 | +0.06% | 4.9만 |
|---|
| 2025.12.17 | ₩43,048 | ₩43,048 | ₩42,853 | ₩42,853 | -0.45% | 600 |
|---|
| 2025.12.16 | ₩43,209 | ₩43,209 | ₩43,202 | ₩43,202 | -0.02% | 2.2만 |
|---|
| 2025.12.15 | ₩43,182 | ₩43,210 | ₩43,182 | ₩43,210 | +0.07% | 900 |
|---|
| 2025.12.12 | ₩43,423 | ₩43,423 | ₩43,258 | ₩43,258 | -0.38% | 1.5천 |
|---|
| 2025.12.11 | ₩43,370 | ₩43,464 | ₩43,370 | ₩43,464 | +0.22% | 1천 |
|---|
| 2025.12.10 | ₩43,222 | ₩43,406 | ₩43,222 | ₩43,406 | +0.43% | 1.2천 |
|---|
| 2025.12.09 | ₩43,262 | ₩43,316 | ₩43,214 | ₩43,214 | -0.11% | 1천 |
|---|
| 2025.12.08 | ₩43,256 | ₩43,256 | ₩43,256 | ₩43,256 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,343 | ₩43,343 | ₩43,329 | ₩43,329 | -0.03% | 1.4만 |
|---|
| 2025.12.04 | ₩43,209 | ₩43,249 | ₩43,209 | ₩43,232 | +0.05% | 3.7만 |
|---|
| 2025.12.03 | ₩43,225 | ₩43,225 | ₩43,225 | ₩43,225 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,222 | ₩43,222 | ₩43,155 | ₩43,155 | -0.16% | 2.1만 |
|---|
| 2025.12.01 | ₩43,169 | ₩43,169 | ₩43,049 | ₩43,049 | -0.28% | 1.3천 |
|---|
| 2025.11.28 | ₩43,169 | ₩43,191 | ₩43,169 | ₩43,191 | +0.05% | 300 |
|---|
| 2025.11.26 | ₩42,973 | ₩43,262 | ₩42,973 | ₩43,209 | +0.55% | 8.4천 |
|---|
| 2025.11.25 | ₩42,659 | ₩42,920 | ₩42,659 | ₩42,920 | +0.61% | 4.3만 |
|---|
| 2025.11.24 | ₩42,390 | ₩42,632 | ₩42,390 | ₩42,632 | +0.57% | 4.6천 |
|---|
| 2025.11.21 | ₩42,015 | ₩42,364 | ₩42,015 | ₩42,243 | +0.54% | 3.7천 |
|---|
| 2025.11.20 | ₩42,726 | ₩42,873 | ₩41,940 | ₩41,940 | -1.84% | 2만 |
|---|
| 2025.11.19 | ₩42,538 | ₩42,538 | ₩42,259 | ₩42,377 | -0.38% | 1.4만 |
|---|
| 2025.11.18 | ₩42,149 | ₩42,417 | ₩42,149 | ₩42,364 | +0.51% | 2.2만 |
|---|
| 2025.11.17 | ₩42,672 | ₩42,692 | ₩42,377 | ₩42,444 | -0.53% | 2.3만 |
|---|
| 2025.11.14 | ₩42,766 | ₩42,766 | ₩42,657 | ₩42,657 | -0.25% | 4천 |
|---|
| 2025.11.13 | ₩42,887 | ₩42,967 | ₩42,663 | ₩42,663 | -0.52% | 2.8만 |
|---|
| 2025.11.12 | ₩43,034 | ₩43,075 | ₩43,021 | ₩43,075 | +0.09% | 2.5만 |
|---|
| 2025.11.11 | ₩43,008 | ₩43,115 | ₩42,994 | ₩42,994 | -0.03% | 19.3만 |
|---|
| 2025.11.10 | ₩42,981 | ₩43,075 | ₩42,981 | ₩43,061 | +0.19% | 9.4천 |
|---|
| 2025.11.07 | ₩42,310 | ₩42,649 | ₩42,283 | ₩42,649 | +0.80% | 1.9만 |
|---|
| 2025.11.06 | ₩42,800 | ₩42,806 | ₩42,631 | ₩42,631 | -0.39% | 5.1만 |
|---|
| 2025.11.05 | ₩42,994 | ₩42,994 | ₩42,954 | ₩42,954 | -0.09% | 7.2천 |
|---|
| 2025.11.04 | ₩42,826 | ₩42,847 | ₩42,746 | ₩42,746 | -0.19% | 2.6천 |
|---|
| 2025.11.03 | ₩43,021 | ₩43,021 | ₩42,954 | ₩42,954 | -0.16% | 9.8천 |
|---|
| 2025.10.31 | ₩43,155 | ₩43,155 | ₩43,021 | ₩43,048 | -0.25% | 9.6천 |
|---|
| 2025.10.30 | ₩43,061 | ₩43,115 | ₩43,061 | ₩43,081 | +0.05% | 3.5만 |
|---|
| 2025.10.29 | ₩43,195 | ₩43,195 | ₩43,088 | ₩43,162 | -0.08% | 2.6천 |
|---|
| 2025.10.28 | ₩43,249 | ₩43,262 | ₩43,198 | ₩43,252 | +0.01% | 3만 |
|---|
| 2025.10.27 | ₩43,169 | ₩43,383 | ₩43,143 | ₩43,383 | +0.50% | 1.8만 |
|---|
| 2025.10.24 | ₩42,940 | ₩43,048 | ₩42,940 | ₩42,982 | +0.10% | 4.4천 |
|---|
| 2025.10.23 | ₩42,619 | ₩42,769 | ₩42,619 | ₩42,769 | +0.35% | 2.8천 |
|---|
| 2025.10.22 | ₩42,712 | ₩42,779 | ₩42,471 | ₩42,631 | -0.19% | 2.1만 |
|---|
| 2025.10.21 | ₩42,739 | ₩42,793 | ₩42,739 | ₩42,758 | +0.04% | 8.6천 |
|---|
| 2025.10.20 | ₩42,605 | ₩42,887 | ₩42,605 | ₩42,769 | +0.38% | 4.1천 |
|---|
| 2025.10.17 | ₩42,136 | ₩42,464 | ₩42,136 | ₩42,464 | +0.78% | 6.6천 |
|---|
| 2025.10.16 | ₩42,444 | ₩42,525 | ₩42,176 | ₩42,216 | -0.54% | 7.9천 |
|---|
| 2025.10.15 | ₩42,498 | ₩42,592 | ₩42,330 | ₩42,419 | -0.19% | 1.3만 |
|---|
| 2025.10.14 | ₩42,055 | ₩42,417 | ₩42,042 | ₩42,362 | +0.73% | 1.9만 |
|---|
| 2025.10.13 | ₩42,310 | ₩42,390 | ₩42,297 | ₩42,390 | +0.19% | 2.9만 |
|---|
| 2025.10.10 | ₩42,699 | ₩42,793 | ₩42,060 | ₩42,060 | -1.50% | 7천 |
|---|