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 | ₩48,697 | ₩48,759 | ₩48,663 | ₩48,759 | +0.13% | 3.1천 |
| 2026.10.08 | ₩48,635 | ₩48,650 | ₩48,516 | ₩48,529 | -0.22% | 2.1만 |
| 2026.10.07 | ₩48,650 | ₩48,701 | ₩48,583 | ₩48,701 | +0.10% | 1.9천 |
| 2026.10.06 | ₩48,811 | ₩48,811 | ₩48,737 | ₩48,737 | -0.15% | 2.2천 |
| 2026.10.05 | ₩48,436 | ₩48,623 | ₩48,436 | ₩48,552 | +0.24% | 1.3만 |
| 2026.10.02 | ₩48,436 | ₩48,449 | ₩48,288 | ₩48,366 | -0.14% | 4.6만 |
| 2026.10.01 | ₩48,074 | ₩48,275 | ₩48,074 | ₩48,190 | +0.24% | 9.7천 |
| 2026.09.30 | ₩48,208 | ₩48,208 | ₩48,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,194 |
| -0.03% |
| 10만 |
| 2026.09.29 | ₩48,147 | ₩48,147 | ₩48,147 | ₩48,147 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,121 | ₩48,121 | ₩48,109 | ₩48,109 | -0.03% | 500 |
|---|
| 2026.09.25 | ₩48,094 | ₩48,121 | ₩48,094 | ₩48,121 | +0.06% | 300 |
|---|
| 2026.09.24 | ₩48,060 | ₩48,067 | ₩48,060 | ₩48,067 | +0.01% | 700 |
|---|
| 2026.09.23 | ₩48,060 | ₩48,060 | ₩48,060 | ₩48,060 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,121 | ₩48,121 | ₩48,121 | ₩48,121 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩48,060 | ₩48,060 | ₩48,060 | ₩48,060 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩47,873 | ₩47,906 | ₩47,873 | ₩47,906 | +0.07% | 200 |
|---|
| 2026.09.17 | ₩47,806 | ₩47,846 | ₩47,806 | ₩47,846 | +0.08% | 700 |
|---|
| 2026.09.16 | ₩47,645 | ₩47,712 | ₩47,350 | ₩47,501 | -0.30% | 700 |
|---|
| 2026.09.15 | ₩47,571 | ₩47,571 | ₩47,571 | ₩47,571 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩47,631 | ₩47,672 | ₩47,605 | ₩47,605 | -0.06% | 2.2천 |
|---|
| 2026.09.11 | ₩47,744 | ₩47,744 | ₩47,744 | ₩47,744 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩47,444 | ₩47,495 | ₩47,444 | ₩47,495 | +0.11% | 300 |
|---|
| 2026.09.09 | ₩47,611 | ₩47,618 | ₩47,578 | ₩47,591 | -0.04% | 1만 |
|---|
| 2026.09.08 | ₩47,715 | ₩47,715 | ₩47,715 | ₩47,715 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩47,778 | ₩47,778 | ₩47,778 | ₩47,778 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩47,404 | ₩47,791 | ₩47,404 | ₩47,791 | +0.82% | 400 |
|---|
| 2026.09.02 | ₩47,538 | ₩47,613 | ₩47,538 | ₩47,611 | +0.16% | 900 |
|---|
| 2026.09.01 | ₩47,564 | ₩47,564 | ₩47,469 | ₩47,469 | -0.20% | 700 |
|---|
| 2026.08.31 | ₩47,625 | ₩47,625 | ₩47,625 | ₩47,625 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩47,658 | ₩47,658 | ₩47,658 | ₩47,658 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩47,658 | ₩47,658 | ₩47,658 | ₩47,658 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,524 | ₩47,524 | ₩47,512 | ₩47,512 | -0.03% | 600 |
|---|
| 2026.08.25 | ₩47,504 | ₩47,511 | ₩47,457 | ₩47,511 | +0.01% | 2천 |
|---|
| 2026.08.24 | ₩47,432 | ₩47,432 | ₩47,432 | ₩47,432 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩47,484 | ₩47,484 | ₩47,484 | ₩47,484 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,390 | ₩47,404 | ₩47,381 | ₩47,381 | -0.02% | 500 |
|---|
| 2026.08.19 | ₩47,496 | ₩47,496 | ₩47,496 | ₩47,496 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩47,390 | ₩47,390 | ₩47,216 | ₩47,216 | -0.37% | 5.1천 |
|---|
| 2026.08.17 | ₩47,524 | ₩47,524 | ₩47,524 | ₩47,524 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩47,538 | ₩47,551 | ₩47,524 | ₩47,551 | +0.03% | 400 |
|---|
| 2026.08.13 | ₩47,511 | ₩47,542 | ₩47,511 | ₩47,542 | +0.06% | 100 |
|---|
| 2026.08.12 | ₩47,444 | ₩47,445 | ₩47,444 | ₩47,445 | +0.00% | 300 |
|---|
| 2026.08.11 | ₩47,397 | ₩47,397 | ₩47,397 | ₩47,397 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩47,398 | ₩47,398 | ₩47,398 | ₩47,398 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩47,385 | ₩47,385 | ₩47,385 | ₩47,385 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,323 | ₩47,323 | ₩47,302 | ₩47,302 | -0.05% | 600 |
|---|
| 2026.08.05 | ₩47,283 | ₩47,308 | ₩47,283 | ₩47,308 | +0.05% | 700 |
|---|
| 2026.08.04 | ₩47,270 | ₩47,303 | ₩47,229 | ₩47,243 | -0.06% | 4.4만 |
|---|
| 2026.08.03 | ₩47,050 | ₩47,050 | ₩47,050 | ₩47,050 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,546 | ₩46,817 | ₩46,546 | ₩46,817 | +0.58% | 600 |
|---|
| 2026.07.30 | ₩46,565 | ₩46,565 | ₩46,565 | ₩46,565 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩46,125 | ₩46,125 | ₩46,125 | ₩46,125 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩46,531 | ₩46,531 | ₩46,531 | ₩46,531 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,445 | ₩46,445 | ₩46,445 | ₩46,445 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩46,402 | ₩46,402 | ₩46,402 | ₩46,402 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩46,360 | ₩46,360 | ₩46,360 | ₩46,360 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩46,688 | ₩46,688 | ₩46,688 | ₩46,688 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,684 | ₩46,684 | ₩46,684 | ₩46,684 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,476 | ₩46,476 | ₩46,476 | ₩46,476 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩46,512 | ₩46,512 | ₩46,512 | ₩46,512 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩46,760 | ₩46,760 | ₩46,677 | ₩46,677 | -0.18% | 100 |
|---|
| 2026.07.15 | ₩46,747 | ₩46,783 | ₩46,747 | ₩46,783 | +0.08% | 100 |
|---|
| 2026.07.14 | ₩46,733 | ₩46,733 | ₩46,691 | ₩46,691 | -0.09% | 600 |
|---|
| 2026.07.13 | ₩46,693 | ₩46,693 | ₩46,601 | ₩46,601 | -0.20% | 200 |
|---|
| 2026.07.10 | ₩46,693 | ₩46,693 | ₩46,673 | ₩46,673 | -0.04% | 3.7천 |
|---|
| 2026.07.09 | ₩46,653 | ₩46,653 | ₩46,653 | ₩46,653 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,483 | ₩46,483 | ₩46,483 | ₩46,483 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,479 | ₩46,532 | ₩46,479 | ₩46,518 | +0.08% | 19만 |
|---|
| 2026.07.06 | ₩46,559 | ₩46,593 | ₩46,559 | ₩46,589 | +0.06% | 600 |
|---|
| 2026.07.02 | ₩46,532 | ₩46,532 | ₩46,416 | ₩46,416 | -0.25% | 300 |
|---|
| 2026.07.01 | ₩46,417 | ₩46,417 | ₩46,417 | ₩46,417 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩46,318 | ₩46,419 | ₩46,318 | ₩46,419 | +0.22% | 500 |
|---|
| 2026.06.29 | ₩46,224 | ₩46,224 | ₩46,224 | ₩46,224 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩45,970 | ₩45,970 | ₩45,621 | ₩45,621 | -0.76% | 2천 |
|---|
| 2026.06.25 | ₩45,916 | ₩45,955 | ₩45,916 | ₩45,955 | +0.08% | 200 |
|---|
| 2026.06.24 | ₩46,023 | ₩46,150 | ₩45,935 | ₩45,935 | -0.19% | 2.7천 |
|---|
| 2026.06.23 | ₩45,701 | ₩46,063 | ₩45,701 | ₩45,994 | +0.64% | 800 |
|---|
| 2026.06.22 | ₩46,479 | ₩46,479 | ₩46,284 | ₩46,284 | -0.42% | 300 |
|---|
| 2026.06.18 | ₩46,305 | ₩46,339 | ₩46,291 | ₩46,339 | +0.08% | 1.7천 |
|---|
| 2026.06.17 | ₩46,278 | ₩46,278 | ₩46,066 | ₩46,066 | -0.46% | 700 |
|---|
| 2026.06.16 | ₩46,425 | ₩46,425 | ₩46,318 | ₩46,318 | -0.23% | 4.1천 |
|---|
| 2026.06.15 | ₩46,345 | ₩46,409 | ₩46,345 | ₩46,409 | +0.14% | 400 |
|---|
| 2026.06.12 | ₩45,956 | ₩46,023 | ₩45,929 | ₩46,023 | +0.15% | 5.4천 |
|---|
| 2026.06.11 | ₩45,594 | ₩45,849 | ₩45,581 | ₩45,822 | +0.50% | 2.9천 |
|---|
| 2026.06.10 | ₩45,822 | ₩45,822 | ₩45,561 | ₩45,561 | -0.57% | 500 |
|---|
| 2026.06.09 | ₩45,876 | ₩45,876 | ₩45,648 | ₩45,815 | -0.13% | 500 |
|---|
| 2026.06.08 | ₩46,043 | ₩46,043 | ₩45,956 | ₩45,956 | -0.19% | 700 |
|---|
| 2026.06.05 | ₩46,130 | ₩46,130 | ₩45,929 | ₩45,929 | -0.44% | 200 |
|---|
| 2026.06.04 | ₩46,378 | ₩46,378 | ₩46,378 | ₩46,378 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,305 | ₩46,358 | ₩46,299 | ₩46,299 | -0.01% | 1.8천 |
|---|
| 2026.06.02 | ₩46,365 | ₩46,385 | ₩46,358 | ₩46,385 | +0.04% | 600 |
|---|
| 2026.06.01 | ₩46,331 | ₩46,341 | ₩46,331 | ₩46,341 | +0.02% | 200 |
|---|
| 2026.05.29 | ₩46,313 | ₩46,313 | ₩46,313 | ₩46,313 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,224 | ₩46,251 | ₩46,224 | ₩46,251 | +0.06% | 300 |
|---|
| 2026.05.27 | ₩46,145 | ₩46,145 | ₩46,145 | ₩46,145 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,117 | ₩46,126 | ₩46,117 | ₩46,126 | +0.02% | 1.1천 |
|---|
| 2026.05.22 | ₩46,023 | ₩46,037 | ₩46,023 | ₩46,026 | +0.01% | 400 |
|---|
| 2026.05.21 | ₩45,927 | ₩45,927 | ₩45,927 | ₩45,927 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,836 | ₩45,869 | ₩45,822 | ₩45,869 | +0.07% | 1.1천 |
|---|
| 2026.05.19 | ₩45,696 | ₩45,696 | ₩45,696 | ₩45,696 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩45,735 | ₩45,735 | ₩45,735 | ₩45,735 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩45,779 | ₩45,779 | ₩45,779 | ₩45,779 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩45,949 | ₩45,949 | ₩45,949 | ₩45,949 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩45,742 | ₩45,810 | ₩45,742 | ₩45,810 | +0.15% | 200 |
|---|
| 2026.05.12 | ₩45,655 | ₩45,720 | ₩45,655 | ₩45,720 | +0.14% | 400 |
|---|
| 2026.05.11 | ₩45,748 | ₩45,748 | ₩45,748 | ₩45,748 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩45,514 | ₩45,728 | ₩45,514 | ₩45,728 | +0.47% | 500 |
|---|
| 2026.05.07 | ₩45,634 | ₩45,634 | ₩45,582 | ₩45,582 | -0.11% | 500 |
|---|
| 2026.05.06 | ₩45,655 | ₩45,655 | ₩45,655 | ₩45,655 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩45,340 | ₩45,364 | ₩45,326 | ₩45,364 | +0.05% | 1.2천 |
|---|
| 2026.05.04 | ₩45,273 | ₩45,273 | ₩45,125 | ₩45,204 | -0.15% | 1.7만 |
|---|
| 2026.05.01 | ₩45,366 | ₩45,366 | ₩45,306 | ₩45,306 | -0.13% | 200 |
|---|
| 2026.04.30 | ₩45,058 | ₩45,242 | ₩45,045 | ₩45,242 | +0.41% | 1.2천 |
|---|
| 2026.04.29 | ₩44,951 | ₩44,951 | ₩44,951 | ₩44,951 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩44,931 | ₩44,990 | ₩44,931 | ₩44,990 | +0.13% | 500 |
|---|
| 2026.04.27 | ₩45,070 | ₩45,070 | ₩45,070 | ₩45,070 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩44,991 | ₩45,017 | ₩44,978 | ₩45,017 | +0.06% | 1.9천 |
|---|
| 2026.04.23 | ₩44,844 | ₩44,844 | ₩44,833 | ₩44,833 | -0.02% | 300 |
|---|
| 2026.04.22 | ₩44,891 | ₩44,943 | ₩44,683 | ₩44,943 | +0.12% | 2.7천 |
|---|
| 2026.04.21 | ₩44,675 | ₩44,675 | ₩44,675 | ₩44,675 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,832 | ₩44,832 | ₩44,832 | ₩44,832 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,924 | ₩44,924 | ₩44,897 | ₩44,897 | -0.06% | 100 |
|---|
| 2026.04.16 | ₩44,509 | ₩44,616 | ₩44,509 | ₩44,590 | +0.18% | 500 |
|---|
| 2026.04.15 | ₩44,415 | ₩44,549 | ₩44,361 | ₩44,549 | +0.30% | 900 |
|---|
| 2026.04.14 | ₩44,200 | ₩44,351 | ₩44,200 | ₩44,351 | +0.34% | 500 |
|---|
| 2026.04.13 | ₩43,718 | ₩44,053 | ₩43,718 | ₩44,053 | +0.77% | 1.2천 |
|---|
| 2026.04.10 | ₩43,879 | ₩43,879 | ₩43,718 | ₩43,770 | -0.25% | 4.7천 |
|---|
| 2026.04.09 | ₩43,651 | ₩43,772 | ₩43,651 | ₩43,758 | +0.25% | 1.1천 |
|---|
| 2026.04.08 | ₩43,554 | ₩43,554 | ₩43,554 | ₩43,554 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩42,864 | ₩42,864 | ₩42,864 | ₩42,864 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩42,813 | ₩42,870 | ₩42,780 | ₩42,870 | +0.13% | 900 |
|---|
| 2026.04.02 | ₩42,780 | ₩42,780 | ₩42,750 | ₩42,750 | -0.07% | 200 |
|---|
| 2026.04.01 | ₩42,673 | ₩42,793 | ₩42,659 | ₩42,659 | -0.03% | 2.3천 |
|---|
| 2026.03.31 | ₩42,472 | ₩42,472 | ₩42,472 | ₩42,472 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩41,671 | ₩41,671 | ₩41,671 | ₩41,671 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩42,029 | ₩42,029 | ₩41,745 | ₩41,745 | -0.68% | 400 |
|---|
| 2026.03.26 | ₩42,458 | ₩42,458 | ₩42,201 | ₩42,201 | -0.61% | 200 |
|---|
| 2026.03.25 | ₩42,740 | ₩42,807 | ₩42,689 | ₩42,689 | -0.12% | 400 |
|---|
| 2026.03.24 | ₩42,525 | ₩42,619 | ₩42,525 | ₩42,541 | +0.04% | 400 |
|---|
| 2026.03.23 | ₩42,766 | ₩42,766 | ₩42,766 | ₩42,766 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩42,525 | ₩42,525 | ₩42,297 | ₩42,297 | -0.54% | 200 |
|---|
| 2026.03.19 | ₩42,632 | ₩42,793 | ₩42,632 | ₩42,732 | +0.23% | 700 |
|---|
| 2026.03.18 | ₩42,778 | ₩42,778 | ₩42,778 | ₩42,778 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,199 | ₩43,199 | ₩43,199 | ₩43,199 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩43,088 | ₩43,088 | ₩43,067 | ₩43,067 | -0.05% | 1.2천 |
|---|
| 2026.03.13 | ₩42,820 | ₩42,820 | ₩42,746 | ₩42,746 | -0.17% | 200 |
|---|
| 2026.03.12 | ₩42,997 | ₩43,095 | ₩42,988 | ₩42,988 | -0.02% | 500 |
|---|
| 2026.03.11 | ₩43,410 | ₩43,410 | ₩43,317 | ₩43,317 | -0.21% | 300 |
|---|
| 2026.03.10 | ₩43,490 | ₩43,571 | ₩43,443 | ₩43,443 | -0.11% | 1천 |
|---|
| 2026.03.09 | ₩42,833 | ₩43,404 | ₩42,833 | ₩43,404 | +1.33% | 4.4천 |
|---|
| 2026.03.06 | ₩43,142 | ₩43,249 | ₩43,115 | ₩43,142 | 0.00% | 3.7천 |
|---|
| 2026.03.05 | ₩43,597 | ₩43,597 | ₩43,343 | ₩43,521 | -0.18% | 2.1천 |
|---|
| 2026.03.04 | ₩43,638 | ₩43,734 | ₩43,638 | ₩43,734 | +0.22% | 2천 |
|---|
| 2026.03.03 | ₩43,148 | ₩43,544 | ₩43,075 | ₩43,459 | +0.72% | 1.8천 |
|---|
| 2026.03.02 | ₩43,597 | ₩43,825 | ₩43,597 | ₩43,745 | +0.34% | 1.6천 |
|---|
| 2026.02.27 | ₩43,678 | ₩43,705 | ₩43,611 | ₩43,705 | +0.06% | 1천 |
|---|
| 2026.02.26 | ₩43,825 | ₩43,829 | ₩43,731 | ₩43,829 | +0.01% | 600 |
|---|
| 2026.02.25 | ₩43,879 | ₩43,959 | ₩43,879 | ₩43,959 | +0.18% | 8.3천 |
|---|
| 2026.02.24 | ₩43,745 | ₩43,764 | ₩43,745 | ₩43,764 | +0.04% | 500 |
|---|
| 2026.02.23 | ₩43,611 | ₩43,624 | ₩43,517 | ₩43,521 | -0.21% | 6천 |
|---|
| 2026.02.20 | ₩43,705 | ₩43,825 | ₩43,705 | ₩43,758 | +0.12% | 2천 |
|---|
| 2026.02.19 | ₩43,593 | ₩43,593 | ₩43,593 | ₩43,593 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,705 | ₩43,772 | ₩43,705 | ₩43,706 | +0.00% | 400 |
|---|
| 2026.02.17 | ₩43,450 | ₩43,558 | ₩43,450 | ₩43,558 | +0.25% | 900 |
|---|
| 2026.02.13 | ₩43,611 | ₩43,678 | ₩43,471 | ₩43,471 | -0.32% | 1.4천 |
|---|
| 2026.02.12 | ₩43,919 | ₩43,932 | ₩43,524 | ₩43,524 | -0.90% | 3.7천 |
|---|
| 2026.02.11 | ₩43,946 | ₩43,946 | ₩43,892 | ₩43,892 | -0.12% | 700 |
|---|
| 2026.02.10 | ₩44,013 | ₩44,013 | ₩43,911 | ₩43,911 | -0.23% | 700 |
|---|
| 2026.02.09 | ₩43,919 | ₩43,999 | ₩43,919 | ₩43,959 | +0.09% | 700 |
|---|
| 2026.02.06 | ₩43,383 | ₩43,839 | ₩43,383 | ₩43,772 | +0.90% | 1만 |
|---|
| 2026.02.05 | ₩43,321 | ₩43,321 | ₩43,321 | ₩43,321 | 0.00% | 600 |
|---|
| 2026.02.04 | ₩43,758 | ₩43,758 | ₩43,557 | ₩43,625 | -0.30% | 3.6천 |
|---|
| 2026.02.03 | ₩43,906 | ₩43,906 | ₩43,611 | ₩43,758 | -0.34% | 1.2천 |
|---|
| 2026.02.02 | ₩43,999 | ₩43,999 | ₩43,892 | ₩43,892 | -0.24% | 2.8천 |
|---|
| 2026.01.30 | ₩43,919 | ₩43,919 | ₩43,812 | ₩43,812 | -0.24% | 500 |
|---|
| 2026.01.29 | ₩43,839 | ₩43,959 | ₩43,691 | ₩43,959 | +0.28% | 1.3천 |
|---|
| 2026.01.28 | ₩43,959 | ₩43,959 | ₩43,932 | ₩43,953 | -0.02% | 300 |
|---|
| 2026.01.27 | ₩43,986 | ₩43,986 | ₩43,947 | ₩43,947 | -0.09% | 100 |
|---|
| 2026.01.26 | ₩43,853 | ₩43,853 | ₩43,853 | ₩43,853 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,792 | ₩43,825 | ₩43,772 | ₩43,772 | -0.05% | 3.7천 |
|---|
| 2026.01.22 | ₩43,698 | ₩43,772 | ₩43,698 | ₩43,731 | +0.08% | 2.5천 |
|---|
| 2026.01.21 | ₩43,329 | ₩43,585 | ₩43,329 | ₩43,585 | +0.59% | 1.3만 |
|---|
| 2026.01.20 | ₩43,430 | ₩43,430 | ₩43,235 | ₩43,272 | -0.36% | 5.1천 |
|---|
| 2026.01.16 | ₩43,825 | ₩43,879 | ₩43,825 | ₩43,825 | 0.00% | 10만 |
|---|
| 2026.01.15 | ₩43,772 | ₩43,796 | ₩43,772 | ₩43,796 | +0.06% | 100 |
|---|
| 2026.01.14 | ₩43,584 | ₩43,722 | ₩43,584 | ₩43,722 | +0.32% | 100 |
|---|
| 2026.01.13 | ₩43,812 | ₩43,853 | ₩43,758 | ₩43,853 | +0.09% | 1천 |
|---|
| 2026.01.12 | ₩43,906 | ₩43,916 | ₩43,906 | ₩43,916 | +0.02% | 100 |
|---|
| 2026.01.09 | ₩43,886 | ₩43,898 | ₩43,879 | ₩43,898 | +0.03% | 500 |
|---|
| 2026.01.08 | ₩43,705 | ₩43,705 | ₩43,651 | ₩43,699 | -0.01% | 700 |
|---|
| 2026.01.07 | ₩43,788 | ₩43,788 | ₩43,671 | ₩43,671 | -0.27% | 400 |
|---|
| 2026.01.06 | ₩43,751 | ₩43,751 | ₩43,751 | ₩43,751 | 0.00% | 600 |
|---|
| 2026.01.05 | ₩43,638 | ₩43,638 | ₩43,603 | ₩43,603 | -0.08% | 1.5천 |
|---|
| 2026.01.02 | ₩43,443 | ₩43,443 | ₩43,443 | ₩43,443 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩43,517 | ₩43,517 | ₩43,424 | ₩43,424 | -0.21% | 1.3천 |
|---|
| 2025.12.30 | ₩43,651 | ₩43,651 | ₩43,604 | ₩43,604 | -0.11% | 400 |
|---|
| 2025.12.29 | ₩43,597 | ₩43,597 | ₩43,597 | ₩43,597 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩43,671 | ₩43,684 | ₩43,638 | ₩43,684 | +0.03% | 1.8천 |
|---|
| 2025.12.24 | ₩43,678 | ₩43,678 | ₩43,664 | ₩43,664 | -0.03% | 2.2천 |
|---|
| 2025.12.23 | ₩43,530 | ₩43,624 | ₩43,530 | ₩43,612 | +0.19% | 1.6천 |
|---|
| 2025.12.22 | ₩43,443 | ₩43,490 | ₩43,443 | ₩43,483 | +0.09% | 2.3만 |
|---|
| 2025.12.19 | ₩43,249 | ₩43,321 | ₩43,249 | ₩43,311 | +0.14% | 400 |
|---|
| 2025.12.18 | ₩43,034 | ₩43,155 | ₩43,034 | ₩43,059 | +0.06% | 4.9만 |
|---|
| 2025.12.17 | ₩43,008 | ₩43,008 | ₩42,813 | ₩42,813 | -0.45% | 600 |
|---|
| 2025.12.16 | ₩43,168 | ₩43,168 | ₩43,162 | ₩43,162 | -0.02% | 2.2만 |
|---|
| 2025.12.15 | ₩43,142 | ₩43,170 | ₩43,142 | ₩43,170 | +0.07% | 900 |
|---|
| 2025.12.12 | ₩43,383 | ₩43,383 | ₩43,218 | ₩43,218 | -0.38% | 1.5천 |
|---|
| 2025.12.11 | ₩43,329 | ₩43,423 | ₩43,329 | ₩43,423 | +0.22% | 1천 |
|---|
| 2025.12.10 | ₩43,182 | ₩43,365 | ₩43,182 | ₩43,365 | +0.43% | 1.2천 |
|---|
| 2025.12.09 | ₩43,222 | ₩43,276 | ₩43,174 | ₩43,174 | -0.11% | 1천 |
|---|
| 2025.12.08 | ₩43,215 | ₩43,215 | ₩43,215 | ₩43,215 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,303 | ₩43,303 | ₩43,289 | ₩43,289 | -0.03% | 1.4만 |
|---|
| 2025.12.04 | ₩43,168 | ₩43,209 | ₩43,168 | ₩43,191 | +0.05% | 3.7만 |
|---|
| 2025.12.03 | ₩43,185 | ₩43,185 | ₩43,185 | ₩43,185 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,182 | ₩43,182 | ₩43,115 | ₩43,115 | -0.16% | 2.1만 |
|---|
| 2025.12.01 | ₩43,128 | ₩43,128 | ₩43,009 | ₩43,009 | -0.28% | 1.3천 |
|---|
| 2025.11.28 | ₩43,128 | ₩43,151 | ₩43,128 | ₩43,151 | +0.05% | 300 |
|---|
| 2025.11.26 | ₩42,933 | ₩43,222 | ₩42,933 | ₩43,168 | +0.55% | 8.4천 |
|---|
| 2025.11.25 | ₩42,619 | ₩42,880 | ₩42,619 | ₩42,880 | +0.61% | 4.3만 |
|---|
| 2025.11.24 | ₩42,351 | ₩42,592 | ₩42,351 | ₩42,592 | +0.57% | 4.6천 |
|---|
| 2025.11.21 | ₩41,976 | ₩42,324 | ₩41,976 | ₩42,204 | +0.54% | 3.7천 |
|---|
| 2025.11.20 | ₩42,686 | ₩42,833 | ₩41,901 | ₩41,901 | -1.84% | 2만 |
|---|
| 2025.11.19 | ₩42,498 | ₩42,498 | ₩42,220 | ₩42,338 | -0.38% | 1.4만 |
|---|
| 2025.11.18 | ₩42,110 | ₩42,378 | ₩42,110 | ₩42,324 | +0.51% | 2.2만 |
|---|
| 2025.11.17 | ₩42,632 | ₩42,653 | ₩42,338 | ₩42,405 | -0.53% | 2.3만 |
|---|
| 2025.11.14 | ₩42,726 | ₩42,726 | ₩42,618 | ₩42,618 | -0.25% | 4천 |
|---|
| 2025.11.13 | ₩42,847 | ₩42,927 | ₩42,623 | ₩42,623 | -0.52% | 2.8만 |
|---|
| 2025.11.12 | ₩42,994 | ₩43,034 | ₩42,981 | ₩43,034 | +0.09% | 2.5만 |
|---|
| 2025.11.11 | ₩42,967 | ₩43,075 | ₩42,954 | ₩42,954 | -0.03% | 19.3만 |
|---|
| 2025.11.10 | ₩42,941 | ₩43,034 | ₩42,941 | ₩43,021 | +0.19% | 9.4천 |
|---|
| 2025.11.07 | ₩42,271 | ₩42,610 | ₩42,244 | ₩42,610 | +0.80% | 1.9만 |
|---|
| 2025.11.06 | ₩42,760 | ₩42,766 | ₩42,591 | ₩42,591 | -0.39% | 5.1만 |
|---|
| 2025.11.05 | ₩42,954 | ₩42,954 | ₩42,914 | ₩42,914 | -0.09% | 7.2천 |
|---|
| 2025.11.04 | ₩42,787 | ₩42,807 | ₩42,706 | ₩42,706 | -0.19% | 2.6천 |
|---|
| 2025.11.03 | ₩42,981 | ₩42,981 | ₩42,914 | ₩42,914 | -0.16% | 9.8천 |
|---|
| 2025.10.31 | ₩43,115 | ₩43,115 | ₩42,981 | ₩43,008 | -0.25% | 9.6천 |
|---|
| 2025.10.30 | ₩43,021 | ₩43,075 | ₩43,021 | ₩43,041 | +0.05% | 3.5만 |
|---|
| 2025.10.29 | ₩43,155 | ₩43,155 | ₩43,048 | ₩43,122 | -0.08% | 2.6천 |
|---|
| 2025.10.28 | ₩43,209 | ₩43,222 | ₩43,158 | ₩43,211 | +0.01% | 3만 |
|---|
| 2025.10.27 | ₩43,128 | ₩43,343 | ₩43,103 | ₩43,343 | +0.50% | 1.8만 |
|---|
| 2025.10.24 | ₩42,900 | ₩43,008 | ₩42,900 | ₩42,942 | +0.10% | 4.4천 |
|---|
| 2025.10.23 | ₩42,579 | ₩42,729 | ₩42,579 | ₩42,729 | +0.35% | 2.8천 |
|---|
| 2025.10.22 | ₩42,673 | ₩42,740 | ₩42,431 | ₩42,591 | -0.19% | 2.1만 |
|---|
| 2025.10.21 | ₩42,699 | ₩42,753 | ₩42,699 | ₩42,718 | +0.04% | 8.6천 |
|---|
| 2025.10.20 | ₩42,565 | ₩42,847 | ₩42,565 | ₩42,729 | +0.38% | 4.1천 |
|---|
| 2025.10.17 | ₩42,096 | ₩42,425 | ₩42,096 | ₩42,425 | +0.78% | 6.6천 |
|---|
| 2025.10.16 | ₩42,405 | ₩42,485 | ₩42,137 | ₩42,177 | -0.54% | 7.9천 |
|---|
| 2025.10.15 | ₩42,458 | ₩42,552 | ₩42,291 | ₩42,379 | -0.19% | 1.3만 |
|---|
| 2025.10.14 | ₩42,016 | ₩42,378 | ₩42,002 | ₩42,323 | +0.73% | 1.9만 |
|---|
| 2025.10.13 | ₩42,271 | ₩42,351 | ₩42,257 | ₩42,351 | +0.19% | 2.9만 |
|---|
| 2025.10.10 | ₩42,659 | ₩42,753 | ₩42,021 | ₩42,021 | -1.50% | 7천 |
|---|