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 | ₩48,728 | ₩48,789 | ₩48,694 | ₩48,789 | +0.13% | 3.1천 |
| 2026.10.08 | ₩48,666 | ₩48,681 | ₩48,547 | ₩48,560 | -0.22% | 2.1만 |
| 2026.10.07 | ₩48,681 | ₩48,732 | ₩48,614 | ₩48,732 | +0.10% | 1.9천 |
| 2026.10.06 | ₩48,842 | ₩48,842 | ₩48,768 | ₩48,768 | -0.15% | 2.2천 |
| 2026.10.05 | ₩48,466 | ₩48,654 | ₩48,466 | ₩48,583 | +0.24% | 1.3만 |
| 2026.10.02 | ₩48,466 | ₩48,480 | ₩48,319 | ₩48,397 | -0.14% | 4.6만 |
| 2026.10.01 | ₩48,104 | ₩48,305 | ₩48,104 | ₩48,221 | +0.24% | 9.7천 |
| 2026.09.30 | ₩48,238 | ₩48,238 | ₩48,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,225 |
| -0.03% |
| 10만 |
| 2026.09.29 | ₩48,178 | ₩48,178 | ₩48,178 | ₩48,178 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,151 | ₩48,151 | ₩48,139 | ₩48,139 | -0.03% | 500 |
|---|
| 2026.09.25 | ₩48,124 | ₩48,151 | ₩48,124 | ₩48,151 | +0.06% | 300 |
|---|
| 2026.09.24 | ₩48,091 | ₩48,097 | ₩48,091 | ₩48,097 | +0.01% | 700 |
|---|
| 2026.09.23 | ₩48,091 | ₩48,091 | ₩48,091 | ₩48,091 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,151 | ₩48,151 | ₩48,151 | ₩48,151 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩48,091 | ₩48,091 | ₩48,091 | ₩48,091 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩47,903 | ₩47,937 | ₩47,903 | ₩47,937 | +0.07% | 200 |
|---|
| 2026.09.17 | ₩47,836 | ₩47,876 | ₩47,836 | ₩47,876 | +0.08% | 700 |
|---|
| 2026.09.16 | ₩47,675 | ₩47,742 | ₩47,380 | ₩47,532 | -0.30% | 700 |
|---|
| 2026.09.15 | ₩47,601 | ₩47,601 | ₩47,601 | ₩47,601 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩47,662 | ₩47,702 | ₩47,635 | ₩47,635 | -0.06% | 2.2천 |
|---|
| 2026.09.11 | ₩47,774 | ₩47,774 | ₩47,774 | ₩47,774 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩47,474 | ₩47,525 | ₩47,474 | ₩47,525 | +0.11% | 300 |
|---|
| 2026.09.09 | ₩47,642 | ₩47,648 | ₩47,608 | ₩47,621 | -0.04% | 1만 |
|---|
| 2026.09.08 | ₩47,745 | ₩47,745 | ₩47,745 | ₩47,745 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩47,808 | ₩47,808 | ₩47,808 | ₩47,808 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩47,434 | ₩47,821 | ₩47,434 | ₩47,821 | +0.82% | 400 |
|---|
| 2026.09.02 | ₩47,568 | ₩47,643 | ₩47,568 | ₩47,642 | +0.16% | 900 |
|---|
| 2026.09.01 | ₩47,595 | ₩47,595 | ₩47,499 | ₩47,499 | -0.20% | 700 |
|---|
| 2026.08.31 | ₩47,655 | ₩47,655 | ₩47,655 | ₩47,655 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩47,688 | ₩47,688 | ₩47,688 | ₩47,688 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩47,688 | ₩47,688 | ₩47,688 | ₩47,688 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,554 | ₩47,554 | ₩47,542 | ₩47,542 | -0.03% | 600 |
|---|
| 2026.08.25 | ₩47,534 | ₩47,541 | ₩47,487 | ₩47,541 | +0.01% | 2천 |
|---|
| 2026.08.24 | ₩47,462 | ₩47,462 | ₩47,462 | ₩47,462 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩47,514 | ₩47,514 | ₩47,514 | ₩47,514 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,420 | ₩47,434 | ₩47,411 | ₩47,411 | -0.02% | 500 |
|---|
| 2026.08.19 | ₩47,526 | ₩47,526 | ₩47,526 | ₩47,526 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩47,420 | ₩47,420 | ₩47,246 | ₩47,246 | -0.37% | 5.1천 |
|---|
| 2026.08.17 | ₩47,554 | ₩47,554 | ₩47,554 | ₩47,554 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩47,568 | ₩47,581 | ₩47,554 | ₩47,581 | +0.03% | 400 |
|---|
| 2026.08.13 | ₩47,541 | ₩47,572 | ₩47,541 | ₩47,572 | +0.06% | 100 |
|---|
| 2026.08.12 | ₩47,474 | ₩47,475 | ₩47,474 | ₩47,475 | +0.00% | 300 |
|---|
| 2026.08.11 | ₩47,427 | ₩47,427 | ₩47,427 | ₩47,427 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩47,428 | ₩47,428 | ₩47,428 | ₩47,428 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩47,415 | ₩47,415 | ₩47,415 | ₩47,415 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,353 | ₩47,353 | ₩47,332 | ₩47,332 | -0.05% | 600 |
|---|
| 2026.08.05 | ₩47,313 | ₩47,338 | ₩47,313 | ₩47,338 | +0.05% | 700 |
|---|
| 2026.08.04 | ₩47,300 | ₩47,333 | ₩47,259 | ₩47,273 | -0.06% | 4.4만 |
|---|
| 2026.08.03 | ₩47,080 | ₩47,080 | ₩47,080 | ₩47,080 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,575 | ₩46,846 | ₩46,575 | ₩46,846 | +0.58% | 600 |
|---|
| 2026.07.30 | ₩46,594 | ₩46,594 | ₩46,594 | ₩46,594 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩46,154 | ₩46,154 | ₩46,154 | ₩46,154 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩46,561 | ₩46,561 | ₩46,561 | ₩46,561 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,475 | ₩46,475 | ₩46,475 | ₩46,475 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩46,432 | ₩46,432 | ₩46,432 | ₩46,432 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩46,389 | ₩46,389 | ₩46,389 | ₩46,389 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩46,718 | ₩46,718 | ₩46,718 | ₩46,718 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,713 | ₩46,713 | ₩46,713 | ₩46,713 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,506 | ₩46,506 | ₩46,506 | ₩46,506 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩46,542 | ₩46,542 | ₩46,542 | ₩46,542 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩46,790 | ₩46,790 | ₩46,707 | ₩46,707 | -0.18% | 100 |
|---|
| 2026.07.15 | ₩46,777 | ₩46,813 | ₩46,777 | ₩46,813 | +0.08% | 100 |
|---|
| 2026.07.14 | ₩46,763 | ₩46,763 | ₩46,720 | ₩46,720 | -0.09% | 600 |
|---|
| 2026.07.13 | ₩46,723 | ₩46,723 | ₩46,630 | ₩46,630 | -0.20% | 200 |
|---|
| 2026.07.10 | ₩46,723 | ₩46,723 | ₩46,703 | ₩46,703 | -0.04% | 3.7천 |
|---|
| 2026.07.09 | ₩46,683 | ₩46,683 | ₩46,683 | ₩46,683 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,512 | ₩46,512 | ₩46,512 | ₩46,512 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,508 | ₩46,562 | ₩46,508 | ₩46,547 | +0.08% | 19만 |
|---|
| 2026.07.06 | ₩46,589 | ₩46,622 | ₩46,589 | ₩46,618 | +0.06% | 600 |
|---|
| 2026.07.02 | ₩46,562 | ₩46,562 | ₩46,445 | ₩46,445 | -0.25% | 300 |
|---|
| 2026.07.01 | ₩46,447 | ₩46,447 | ₩46,447 | ₩46,447 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩46,347 | ₩46,448 | ₩46,347 | ₩46,448 | +0.22% | 500 |
|---|
| 2026.06.29 | ₩46,254 | ₩46,254 | ₩46,254 | ₩46,254 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩45,999 | ₩45,999 | ₩45,650 | ₩45,650 | -0.76% | 2천 |
|---|
| 2026.06.25 | ₩45,945 | ₩45,984 | ₩45,945 | ₩45,984 | +0.08% | 200 |
|---|
| 2026.06.24 | ₩46,052 | ₩46,180 | ₩45,964 | ₩45,964 | -0.19% | 2.7천 |
|---|
| 2026.06.23 | ₩45,730 | ₩46,093 | ₩45,730 | ₩46,023 | +0.64% | 800 |
|---|
| 2026.06.22 | ₩46,508 | ₩46,508 | ₩46,314 | ₩46,314 | -0.42% | 300 |
|---|
| 2026.06.18 | ₩46,334 | ₩46,369 | ₩46,321 | ₩46,369 | +0.08% | 1.7천 |
|---|
| 2026.06.17 | ₩46,307 | ₩46,307 | ₩46,095 | ₩46,095 | -0.46% | 700 |
|---|
| 2026.06.16 | ₩46,455 | ₩46,455 | ₩46,347 | ₩46,347 | -0.23% | 4.1천 |
|---|
| 2026.06.15 | ₩46,374 | ₩46,439 | ₩46,374 | ₩46,439 | +0.14% | 400 |
|---|
| 2026.06.12 | ₩45,985 | ₩46,052 | ₩45,958 | ₩46,052 | +0.15% | 5.4천 |
|---|
| 2026.06.11 | ₩45,623 | ₩45,878 | ₩45,610 | ₩45,851 | +0.50% | 2.9천 |
|---|
| 2026.06.10 | ₩45,851 | ₩45,851 | ₩45,590 | ₩45,590 | -0.57% | 500 |
|---|
| 2026.06.09 | ₩45,905 | ₩45,905 | ₩45,677 | ₩45,844 | -0.13% | 500 |
|---|
| 2026.06.08 | ₩46,072 | ₩46,072 | ₩45,985 | ₩45,985 | -0.19% | 700 |
|---|
| 2026.06.05 | ₩46,160 | ₩46,160 | ₩45,958 | ₩45,958 | -0.44% | 200 |
|---|
| 2026.06.04 | ₩46,408 | ₩46,408 | ₩46,408 | ₩46,408 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,334 | ₩46,388 | ₩46,329 | ₩46,329 | -0.01% | 1.8천 |
|---|
| 2026.06.02 | ₩46,394 | ₩46,414 | ₩46,388 | ₩46,414 | +0.04% | 600 |
|---|
| 2026.06.01 | ₩46,361 | ₩46,370 | ₩46,361 | ₩46,370 | +0.02% | 200 |
|---|
| 2026.05.29 | ₩46,342 | ₩46,342 | ₩46,342 | ₩46,342 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,254 | ₩46,280 | ₩46,254 | ₩46,280 | +0.06% | 300 |
|---|
| 2026.05.27 | ₩46,174 | ₩46,174 | ₩46,174 | ₩46,174 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,146 | ₩46,156 | ₩46,146 | ₩46,156 | +0.02% | 1.1천 |
|---|
| 2026.05.22 | ₩46,052 | ₩46,066 | ₩46,052 | ₩46,055 | +0.01% | 400 |
|---|
| 2026.05.21 | ₩45,956 | ₩45,956 | ₩45,956 | ₩45,956 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,865 | ₩45,898 | ₩45,851 | ₩45,898 | +0.07% | 1.1천 |
|---|
| 2026.05.19 | ₩45,725 | ₩45,725 | ₩45,725 | ₩45,725 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩45,764 | ₩45,764 | ₩45,764 | ₩45,764 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩45,808 | ₩45,808 | ₩45,808 | ₩45,808 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩45,979 | ₩45,979 | ₩45,979 | ₩45,979 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩45,771 | ₩45,839 | ₩45,771 | ₩45,839 | +0.15% | 200 |
|---|
| 2026.05.12 | ₩45,684 | ₩45,749 | ₩45,684 | ₩45,749 | +0.14% | 400 |
|---|
| 2026.05.11 | ₩45,777 | ₩45,777 | ₩45,777 | ₩45,777 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩45,543 | ₩45,757 | ₩45,543 | ₩45,757 | +0.47% | 500 |
|---|
| 2026.05.07 | ₩45,663 | ₩45,663 | ₩45,611 | ₩45,611 | -0.11% | 500 |
|---|
| 2026.05.06 | ₩45,684 | ₩45,684 | ₩45,684 | ₩45,684 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩45,368 | ₩45,393 | ₩45,355 | ₩45,393 | +0.05% | 1.2천 |
|---|
| 2026.05.04 | ₩45,301 | ₩45,301 | ₩45,154 | ₩45,233 | -0.15% | 1.7만 |
|---|
| 2026.05.01 | ₩45,395 | ₩45,395 | ₩45,335 | ₩45,335 | -0.13% | 200 |
|---|
| 2026.04.30 | ₩45,087 | ₩45,270 | ₩45,073 | ₩45,270 | +0.41% | 1.2천 |
|---|
| 2026.04.29 | ₩44,979 | ₩44,979 | ₩44,979 | ₩44,979 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩44,959 | ₩45,018 | ₩44,959 | ₩45,018 | +0.13% | 500 |
|---|
| 2026.04.27 | ₩45,099 | ₩45,099 | ₩45,099 | ₩45,099 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩45,020 | ₩45,045 | ₩45,006 | ₩45,045 | +0.06% | 1.9천 |
|---|
| 2026.04.23 | ₩44,872 | ₩44,872 | ₩44,861 | ₩44,861 | -0.02% | 300 |
|---|
| 2026.04.22 | ₩44,919 | ₩44,971 | ₩44,711 | ₩44,971 | +0.12% | 2.7천 |
|---|
| 2026.04.21 | ₩44,703 | ₩44,703 | ₩44,703 | ₩44,703 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,860 | ₩44,860 | ₩44,860 | ₩44,860 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,953 | ₩44,953 | ₩44,926 | ₩44,926 | -0.06% | 100 |
|---|
| 2026.04.16 | ₩44,537 | ₩44,644 | ₩44,537 | ₩44,619 | +0.18% | 500 |
|---|
| 2026.04.15 | ₩44,443 | ₩44,577 | ₩44,389 | ₩44,577 | +0.30% | 900 |
|---|
| 2026.04.14 | ₩44,228 | ₩44,379 | ₩44,228 | ₩44,379 | +0.34% | 500 |
|---|
| 2026.04.13 | ₩43,746 | ₩44,081 | ₩43,746 | ₩44,081 | +0.77% | 1.2천 |
|---|
| 2026.04.10 | ₩43,907 | ₩43,907 | ₩43,746 | ₩43,798 | -0.25% | 4.7천 |
|---|
| 2026.04.09 | ₩43,679 | ₩43,799 | ₩43,679 | ₩43,786 | +0.25% | 1.1천 |
|---|
| 2026.04.08 | ₩43,582 | ₩43,582 | ₩43,582 | ₩43,582 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩42,891 | ₩42,891 | ₩42,891 | ₩42,891 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩42,840 | ₩42,897 | ₩42,807 | ₩42,897 | +0.13% | 900 |
|---|
| 2026.04.02 | ₩42,807 | ₩42,807 | ₩42,777 | ₩42,777 | -0.07% | 200 |
|---|
| 2026.04.01 | ₩42,700 | ₩42,820 | ₩42,686 | ₩42,686 | -0.03% | 2.3천 |
|---|
| 2026.03.31 | ₩42,499 | ₩42,499 | ₩42,499 | ₩42,499 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩41,698 | ₩41,698 | ₩41,698 | ₩41,698 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩42,056 | ₩42,056 | ₩41,772 | ₩41,772 | -0.68% | 400 |
|---|
| 2026.03.26 | ₩42,485 | ₩42,485 | ₩42,228 | ₩42,228 | -0.61% | 200 |
|---|
| 2026.03.25 | ₩42,767 | ₩42,834 | ₩42,716 | ₩42,716 | -0.12% | 400 |
|---|
| 2026.03.24 | ₩42,552 | ₩42,646 | ₩42,552 | ₩42,568 | +0.04% | 400 |
|---|
| 2026.03.23 | ₩42,794 | ₩42,794 | ₩42,794 | ₩42,794 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩42,552 | ₩42,552 | ₩42,324 | ₩42,324 | -0.54% | 200 |
|---|
| 2026.03.19 | ₩42,659 | ₩42,820 | ₩42,659 | ₩42,759 | +0.23% | 700 |
|---|
| 2026.03.18 | ₩42,806 | ₩42,806 | ₩42,806 | ₩42,806 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,227 | ₩43,227 | ₩43,227 | ₩43,227 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩43,115 | ₩43,115 | ₩43,094 | ₩43,094 | -0.05% | 1.2천 |
|---|
| 2026.03.13 | ₩42,847 | ₩42,847 | ₩42,773 | ₩42,773 | -0.17% | 200 |
|---|
| 2026.03.12 | ₩43,024 | ₩43,122 | ₩43,015 | ₩43,015 | -0.02% | 500 |
|---|
| 2026.03.11 | ₩43,437 | ₩43,437 | ₩43,345 | ₩43,345 | -0.21% | 300 |
|---|
| 2026.03.10 | ₩43,518 | ₩43,598 | ₩43,471 | ₩43,471 | -0.11% | 1천 |
|---|
| 2026.03.09 | ₩42,861 | ₩43,432 | ₩42,861 | ₩43,432 | +1.33% | 4.4천 |
|---|
| 2026.03.06 | ₩43,169 | ₩43,276 | ₩43,142 | ₩43,169 | 0.00% | 3.7천 |
|---|
| 2026.03.05 | ₩43,625 | ₩43,625 | ₩43,370 | ₩43,549 | -0.18% | 2.1천 |
|---|
| 2026.03.04 | ₩43,665 | ₩43,762 | ₩43,665 | ₩43,762 | +0.22% | 2천 |
|---|
| 2026.03.03 | ₩43,176 | ₩43,571 | ₩43,102 | ₩43,487 | +0.72% | 1.8천 |
|---|
| 2026.03.02 | ₩43,625 | ₩43,853 | ₩43,625 | ₩43,773 | +0.34% | 1.6천 |
|---|
| 2026.02.27 | ₩43,705 | ₩43,732 | ₩43,638 | ₩43,732 | +0.06% | 1천 |
|---|
| 2026.02.26 | ₩43,853 | ₩43,857 | ₩43,759 | ₩43,857 | +0.01% | 600 |
|---|
| 2026.02.25 | ₩43,907 | ₩43,987 | ₩43,907 | ₩43,987 | +0.18% | 8.3천 |
|---|
| 2026.02.24 | ₩43,773 | ₩43,791 | ₩43,773 | ₩43,791 | +0.04% | 500 |
|---|
| 2026.02.23 | ₩43,638 | ₩43,652 | ₩43,545 | ₩43,549 | -0.21% | 6천 |
|---|
| 2026.02.20 | ₩43,732 | ₩43,853 | ₩43,732 | ₩43,786 | +0.12% | 2천 |
|---|
| 2026.02.19 | ₩43,621 | ₩43,621 | ₩43,621 | ₩43,621 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,732 | ₩43,799 | ₩43,732 | ₩43,734 | +0.00% | 400 |
|---|
| 2026.02.17 | ₩43,477 | ₩43,586 | ₩43,477 | ₩43,586 | +0.25% | 900 |
|---|
| 2026.02.13 | ₩43,638 | ₩43,705 | ₩43,499 | ₩43,499 | -0.32% | 1.4천 |
|---|
| 2026.02.12 | ₩43,947 | ₩43,960 | ₩43,551 | ₩43,551 | -0.90% | 3.7천 |
|---|
| 2026.02.11 | ₩43,974 | ₩43,974 | ₩43,920 | ₩43,920 | -0.12% | 700 |
|---|
| 2026.02.10 | ₩44,041 | ₩44,041 | ₩43,939 | ₩43,939 | -0.23% | 700 |
|---|
| 2026.02.09 | ₩43,947 | ₩44,027 | ₩43,947 | ₩43,987 | +0.09% | 700 |
|---|
| 2026.02.06 | ₩43,410 | ₩43,866 | ₩43,410 | ₩43,799 | +0.90% | 1만 |
|---|
| 2026.02.05 | ₩43,349 | ₩43,349 | ₩43,349 | ₩43,349 | 0.00% | 600 |
|---|
| 2026.02.04 | ₩43,786 | ₩43,786 | ₩43,585 | ₩43,653 | -0.30% | 3.6천 |
|---|
| 2026.02.03 | ₩43,933 | ₩43,933 | ₩43,638 | ₩43,786 | -0.34% | 1.2천 |
|---|
| 2026.02.02 | ₩44,027 | ₩44,027 | ₩43,920 | ₩43,920 | -0.24% | 2.8천 |
|---|
| 2026.01.30 | ₩43,947 | ₩43,947 | ₩43,840 | ₩43,840 | -0.24% | 500 |
|---|
| 2026.01.29 | ₩43,866 | ₩43,987 | ₩43,719 | ₩43,987 | +0.28% | 1.3천 |
|---|
| 2026.01.28 | ₩43,987 | ₩43,987 | ₩43,960 | ₩43,980 | -0.02% | 300 |
|---|
| 2026.01.27 | ₩44,014 | ₩44,014 | ₩43,975 | ₩43,975 | -0.09% | 100 |
|---|
| 2026.01.26 | ₩43,881 | ₩43,881 | ₩43,881 | ₩43,881 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,819 | ₩43,853 | ₩43,799 | ₩43,799 | -0.05% | 3.7천 |
|---|
| 2026.01.22 | ₩43,726 | ₩43,799 | ₩43,726 | ₩43,759 | +0.08% | 2.5천 |
|---|
| 2026.01.21 | ₩43,357 | ₩43,613 | ₩43,357 | ₩43,613 | +0.59% | 1.3만 |
|---|
| 2026.01.20 | ₩43,457 | ₩43,457 | ₩43,263 | ₩43,299 | -0.36% | 5.1천 |
|---|
| 2026.01.16 | ₩43,853 | ₩43,907 | ₩43,853 | ₩43,853 | 0.00% | 10만 |
|---|
| 2026.01.15 | ₩43,799 | ₩43,823 | ₩43,799 | ₩43,823 | +0.06% | 100 |
|---|
| 2026.01.14 | ₩43,612 | ₩43,750 | ₩43,612 | ₩43,750 | +0.32% | 100 |
|---|
| 2026.01.13 | ₩43,840 | ₩43,881 | ₩43,786 | ₩43,881 | +0.09% | 1천 |
|---|
| 2026.01.12 | ₩43,933 | ₩43,944 | ₩43,933 | ₩43,944 | +0.02% | 100 |
|---|
| 2026.01.09 | ₩43,913 | ₩43,925 | ₩43,907 | ₩43,925 | +0.03% | 500 |
|---|
| 2026.01.08 | ₩43,732 | ₩43,732 | ₩43,679 | ₩43,727 | -0.01% | 700 |
|---|
| 2026.01.07 | ₩43,815 | ₩43,815 | ₩43,699 | ₩43,699 | -0.27% | 400 |
|---|
| 2026.01.06 | ₩43,779 | ₩43,779 | ₩43,779 | ₩43,779 | 0.00% | 600 |
|---|
| 2026.01.05 | ₩43,665 | ₩43,665 | ₩43,630 | ₩43,630 | -0.08% | 1.5천 |
|---|
| 2026.01.02 | ₩43,471 | ₩43,471 | ₩43,471 | ₩43,471 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩43,545 | ₩43,545 | ₩43,452 | ₩43,452 | -0.21% | 1.3천 |
|---|
| 2025.12.30 | ₩43,679 | ₩43,679 | ₩43,632 | ₩43,632 | -0.11% | 400 |
|---|
| 2025.12.29 | ₩43,625 | ₩43,625 | ₩43,625 | ₩43,625 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩43,699 | ₩43,712 | ₩43,665 | ₩43,712 | +0.03% | 1.8천 |
|---|
| 2025.12.24 | ₩43,705 | ₩43,705 | ₩43,692 | ₩43,692 | -0.03% | 2.2천 |
|---|
| 2025.12.23 | ₩43,558 | ₩43,652 | ₩43,558 | ₩43,640 | +0.19% | 1.6천 |
|---|
| 2025.12.22 | ₩43,471 | ₩43,518 | ₩43,471 | ₩43,511 | +0.09% | 2.3만 |
|---|
| 2025.12.19 | ₩43,276 | ₩43,349 | ₩43,276 | ₩43,338 | +0.14% | 400 |
|---|
| 2025.12.18 | ₩43,062 | ₩43,182 | ₩43,062 | ₩43,086 | +0.06% | 4.9만 |
|---|
| 2025.12.17 | ₩43,035 | ₩43,035 | ₩42,840 | ₩42,840 | -0.45% | 600 |
|---|
| 2025.12.16 | ₩43,196 | ₩43,196 | ₩43,189 | ₩43,189 | -0.02% | 2.2만 |
|---|
| 2025.12.15 | ₩43,169 | ₩43,197 | ₩43,169 | ₩43,197 | +0.07% | 900 |
|---|
| 2025.12.12 | ₩43,410 | ₩43,410 | ₩43,245 | ₩43,245 | -0.38% | 1.5천 |
|---|
| 2025.12.11 | ₩43,357 | ₩43,451 | ₩43,357 | ₩43,451 | +0.22% | 1천 |
|---|
| 2025.12.10 | ₩43,209 | ₩43,393 | ₩43,209 | ₩43,393 | +0.43% | 1.2천 |
|---|
| 2025.12.09 | ₩43,250 | ₩43,303 | ₩43,201 | ₩43,201 | -0.11% | 1천 |
|---|
| 2025.12.08 | ₩43,243 | ₩43,243 | ₩43,243 | ₩43,243 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,330 | ₩43,330 | ₩43,317 | ₩43,317 | -0.03% | 1.4만 |
|---|
| 2025.12.04 | ₩43,196 | ₩43,236 | ₩43,196 | ₩43,219 | +0.05% | 3.7만 |
|---|
| 2025.12.03 | ₩43,212 | ₩43,212 | ₩43,212 | ₩43,212 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,209 | ₩43,209 | ₩43,142 | ₩43,142 | -0.16% | 2.1만 |
|---|
| 2025.12.01 | ₩43,156 | ₩43,156 | ₩43,036 | ₩43,036 | -0.28% | 1.3천 |
|---|
| 2025.11.28 | ₩43,156 | ₩43,178 | ₩43,156 | ₩43,178 | +0.05% | 300 |
|---|
| 2025.11.26 | ₩42,960 | ₩43,250 | ₩42,960 | ₩43,196 | +0.55% | 8.4천 |
|---|
| 2025.11.25 | ₩42,646 | ₩42,908 | ₩42,646 | ₩42,908 | +0.61% | 4.3만 |
|---|
| 2025.11.24 | ₩42,378 | ₩42,619 | ₩42,378 | ₩42,619 | +0.57% | 4.6천 |
|---|
| 2025.11.21 | ₩42,002 | ₩42,351 | ₩42,002 | ₩42,230 | +0.54% | 3.7천 |
|---|
| 2025.11.20 | ₩42,713 | ₩42,861 | ₩41,927 | ₩41,927 | -1.84% | 2만 |
|---|
| 2025.11.19 | ₩42,525 | ₩42,525 | ₩42,246 | ₩42,364 | -0.38% | 1.4만 |
|---|
| 2025.11.18 | ₩42,136 | ₩42,405 | ₩42,136 | ₩42,351 | +0.51% | 2.2만 |
|---|
| 2025.11.17 | ₩42,659 | ₩42,680 | ₩42,364 | ₩42,431 | -0.53% | 2.3만 |
|---|
| 2025.11.14 | ₩42,753 | ₩42,753 | ₩42,645 | ₩42,645 | -0.25% | 4천 |
|---|
| 2025.11.13 | ₩42,874 | ₩42,954 | ₩42,650 | ₩42,650 | -0.52% | 2.8만 |
|---|
| 2025.11.12 | ₩43,022 | ₩43,062 | ₩43,008 | ₩43,062 | +0.09% | 2.5만 |
|---|
| 2025.11.11 | ₩42,995 | ₩43,102 | ₩42,981 | ₩42,981 | -0.03% | 19.3만 |
|---|
| 2025.11.10 | ₩42,968 | ₩43,062 | ₩42,968 | ₩43,048 | +0.19% | 9.4천 |
|---|
| 2025.11.07 | ₩42,297 | ₩42,637 | ₩42,271 | ₩42,637 | +0.80% | 1.9만 |
|---|
| 2025.11.06 | ₩42,787 | ₩42,794 | ₩42,618 | ₩42,618 | -0.39% | 5.1만 |
|---|
| 2025.11.05 | ₩42,981 | ₩42,981 | ₩42,941 | ₩42,941 | -0.09% | 7.2천 |
|---|
| 2025.11.04 | ₩42,814 | ₩42,834 | ₩42,733 | ₩42,733 | -0.19% | 2.6천 |
|---|
| 2025.11.03 | ₩43,008 | ₩43,008 | ₩42,941 | ₩42,941 | -0.16% | 9.8천 |
|---|
| 2025.10.31 | ₩43,142 | ₩43,142 | ₩43,008 | ₩43,035 | -0.25% | 9.6천 |
|---|
| 2025.10.30 | ₩43,048 | ₩43,102 | ₩43,048 | ₩43,068 | +0.05% | 3.5만 |
|---|
| 2025.10.29 | ₩43,182 | ₩43,182 | ₩43,075 | ₩43,149 | -0.08% | 2.6천 |
|---|
| 2025.10.28 | ₩43,236 | ₩43,250 | ₩43,185 | ₩43,239 | +0.01% | 3만 |
|---|
| 2025.10.27 | ₩43,156 | ₩43,370 | ₩43,130 | ₩43,370 | +0.50% | 1.8만 |
|---|
| 2025.10.24 | ₩42,928 | ₩43,035 | ₩42,928 | ₩42,969 | +0.10% | 4.4천 |
|---|
| 2025.10.23 | ₩42,606 | ₩42,756 | ₩42,606 | ₩42,756 | +0.35% | 2.8천 |
|---|
| 2025.10.22 | ₩42,700 | ₩42,767 | ₩42,458 | ₩42,618 | -0.19% | 2.1만 |
|---|
| 2025.10.21 | ₩42,726 | ₩42,780 | ₩42,726 | ₩42,745 | +0.04% | 8.6천 |
|---|
| 2025.10.20 | ₩42,592 | ₩42,874 | ₩42,592 | ₩42,756 | +0.38% | 4.1천 |
|---|
| 2025.10.17 | ₩42,123 | ₩42,452 | ₩42,123 | ₩42,452 | +0.78% | 6.6천 |
|---|
| 2025.10.16 | ₩42,431 | ₩42,512 | ₩42,163 | ₩42,203 | -0.54% | 7.9천 |
|---|
| 2025.10.15 | ₩42,485 | ₩42,579 | ₩42,317 | ₩42,406 | -0.19% | 1.3만 |
|---|
| 2025.10.14 | ₩42,043 | ₩42,405 | ₩42,029 | ₩42,350 | +0.73% | 1.9만 |
|---|
| 2025.10.13 | ₩42,297 | ₩42,378 | ₩42,284 | ₩42,378 | +0.19% | 2.9만 |
|---|
| 2025.10.10 | ₩42,686 | ₩42,780 | ₩42,048 | ₩42,048 | -1.50% | 7천 |
|---|