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 | ₩48,803 | ₩48,708 | ₩48,803 | +0.13% | 3.1천 |
| 2026.10.08 | ₩48,680 | ₩48,695 | ₩48,560 | ₩48,574 | -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 | ₩48,782 | ₩48,782 | -0.15% | 2.2천 |
| 2026.10.05 | ₩48,480 | ₩48,668 | ₩48,480 | ₩48,597 | +0.24% | 1.3만 |
| 2026.10.02 | ₩48,480 | ₩48,493 | ₩48,332 | ₩48,410 | -0.14% | 4.6만 |
| 2026.10.01 | ₩48,118 | ₩48,319 | ₩48,118 | ₩48,235 | +0.24% | 9.7천 |
| 2026.09.30 | ₩48,252 | ₩48,252 | ₩48,237 |
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 | ₩48,138 | ₩48,165 | ₩48,138 | ₩48,165 | +0.06% | 300 |
|---|
| 2026.09.24 | ₩48,104 | ₩48,111 | ₩48,104 | ₩48,111 | +0.01% | 700 |
|---|
| 2026.09.23 | ₩48,104 | ₩48,104 | ₩48,104 | ₩48,104 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,165 | ₩48,165 | ₩48,165 | ₩48,165 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩48,104 | ₩48,104 | ₩48,104 | ₩48,104 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩47,917 | ₩47,950 | ₩47,917 | ₩47,950 | +0.07% | 200 |
|---|
| 2026.09.17 | ₩47,850 | ₩47,890 | ₩47,850 | ₩47,890 | +0.08% | 700 |
|---|
| 2026.09.16 | ₩47,689 | ₩47,756 | ₩47,393 | ₩47,545 | -0.30% | 700 |
|---|
| 2026.09.15 | ₩47,615 | ₩47,615 | ₩47,615 | ₩47,615 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩47,675 | ₩47,715 | ₩47,648 | ₩47,648 | -0.06% | 2.2천 |
|---|
| 2026.09.11 | ₩47,788 | ₩47,788 | ₩47,788 | ₩47,788 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩47,487 | ₩47,538 | ₩47,487 | ₩47,538 | +0.11% | 300 |
|---|
| 2026.09.09 | ₩47,655 | ₩47,662 | ₩47,621 | ₩47,635 | -0.04% | 1만 |
|---|
| 2026.09.08 | ₩47,758 | ₩47,758 | ₩47,758 | ₩47,758 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩47,821 | ₩47,821 | ₩47,821 | ₩47,821 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩47,447 | ₩47,835 | ₩47,447 | ₩47,835 | +0.82% | 400 |
|---|
| 2026.09.02 | ₩47,581 | ₩47,656 | ₩47,581 | ₩47,655 | +0.16% | 900 |
|---|
| 2026.09.01 | ₩47,608 | ₩47,608 | ₩47,513 | ₩47,513 | -0.20% | 700 |
|---|
| 2026.08.31 | ₩47,668 | ₩47,668 | ₩47,668 | ₩47,668 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩47,702 | ₩47,702 | ₩47,702 | ₩47,702 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩47,702 | ₩47,702 | ₩47,702 | ₩47,702 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,568 | ₩47,568 | ₩47,556 | ₩47,556 | -0.03% | 600 |
|---|
| 2026.08.25 | ₩47,548 | ₩47,554 | ₩47,501 | ₩47,554 | +0.01% | 2천 |
|---|
| 2026.08.24 | ₩47,475 | ₩47,475 | ₩47,475 | ₩47,475 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩47,528 | ₩47,528 | ₩47,528 | ₩47,528 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,434 | ₩47,447 | ₩47,424 | ₩47,424 | -0.02% | 500 |
|---|
| 2026.08.19 | ₩47,540 | ₩47,540 | ₩47,540 | ₩47,540 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩47,434 | ₩47,434 | ₩47,259 | ₩47,259 | -0.37% | 5.1천 |
|---|
| 2026.08.17 | ₩47,568 | ₩47,568 | ₩47,568 | ₩47,568 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩47,581 | ₩47,595 | ₩47,568 | ₩47,595 | +0.03% | 400 |
|---|
| 2026.08.13 | ₩47,554 | ₩47,585 | ₩47,554 | ₩47,585 | +0.06% | 100 |
|---|
| 2026.08.12 | ₩47,487 | ₩47,489 | ₩47,487 | ₩47,489 | +0.00% | 300 |
|---|
| 2026.08.11 | ₩47,440 | ₩47,440 | ₩47,440 | ₩47,440 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩47,442 | ₩47,442 | ₩47,442 | ₩47,442 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩47,428 | ₩47,428 | ₩47,428 | ₩47,428 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,367 | ₩47,367 | ₩47,345 | ₩47,345 | -0.05% | 600 |
|---|
| 2026.08.05 | ₩47,326 | ₩47,352 | ₩47,326 | ₩47,352 | +0.05% | 700 |
|---|
| 2026.08.04 | ₩47,313 | ₩47,346 | ₩47,273 | ₩47,286 | -0.06% | 4.4만 |
|---|
| 2026.08.03 | ₩47,093 | ₩47,093 | ₩47,093 | ₩47,093 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,589 | ₩46,860 | ₩46,589 | ₩46,860 | +0.58% | 600 |
|---|
| 2026.07.30 | ₩46,607 | ₩46,607 | ₩46,607 | ₩46,607 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩46,167 | ₩46,167 | ₩46,167 | ₩46,167 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩46,574 | ₩46,574 | ₩46,574 | ₩46,574 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,488 | ₩46,488 | ₩46,488 | ₩46,488 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩46,445 | ₩46,445 | ₩46,445 | ₩46,445 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩46,402 | ₩46,402 | ₩46,402 | ₩46,402 | 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 | ₩46,555 | ₩46,555 | ₩46,555 | ₩46,555 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩46,803 | ₩46,803 | ₩46,720 | ₩46,720 | -0.18% | 100 |
|---|
| 2026.07.15 | ₩46,790 | ₩46,826 | ₩46,790 | ₩46,826 | +0.08% | 100 |
|---|
| 2026.07.14 | ₩46,776 | ₩46,776 | ₩46,733 | ₩46,733 | -0.09% | 600 |
|---|
| 2026.07.13 | ₩46,736 | ₩46,736 | ₩46,644 | ₩46,644 | -0.20% | 200 |
|---|
| 2026.07.10 | ₩46,736 | ₩46,736 | ₩46,716 | ₩46,716 | -0.04% | 3.7천 |
|---|
| 2026.07.09 | ₩46,696 | ₩46,696 | ₩46,696 | ₩46,696 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,526 | ₩46,526 | ₩46,526 | ₩46,526 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,521 | ₩46,575 | ₩46,521 | ₩46,560 | +0.08% | 19만 |
|---|
| 2026.07.06 | ₩46,602 | ₩46,636 | ₩46,602 | ₩46,631 | +0.06% | 600 |
|---|
| 2026.07.02 | ₩46,575 | ₩46,575 | ₩46,458 | ₩46,458 | -0.25% | 300 |
|---|
| 2026.07.01 | ₩46,460 | ₩46,460 | ₩46,460 | ₩46,460 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩46,361 | ₩46,461 | ₩46,361 | ₩46,461 | +0.22% | 500 |
|---|
| 2026.06.29 | ₩46,267 | ₩46,267 | ₩46,267 | ₩46,267 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩46,012 | ₩46,012 | ₩45,663 | ₩45,663 | -0.76% | 2천 |
|---|
| 2026.06.25 | ₩45,958 | ₩45,997 | ₩45,958 | ₩45,997 | +0.08% | 200 |
|---|
| 2026.06.24 | ₩46,065 | ₩46,193 | ₩45,977 | ₩45,977 | -0.19% | 2.7천 |
|---|
| 2026.06.23 | ₩45,743 | ₩46,106 | ₩45,743 | ₩46,036 | +0.64% | 800 |
|---|
| 2026.06.22 | ₩46,521 | ₩46,521 | ₩46,327 | ₩46,327 | -0.42% | 300 |
|---|
| 2026.06.18 | ₩46,347 | ₩46,382 | ₩46,334 | ₩46,382 | +0.08% | 1.7천 |
|---|
| 2026.06.17 | ₩46,320 | ₩46,320 | ₩46,108 | ₩46,108 | -0.46% | 700 |
|---|
| 2026.06.16 | ₩46,468 | ₩46,468 | ₩46,361 | ₩46,361 | -0.23% | 4.1천 |
|---|
| 2026.06.15 | ₩46,387 | ₩46,452 | ₩46,387 | ₩46,452 | +0.14% | 400 |
|---|
| 2026.06.12 | ₩45,998 | ₩46,065 | ₩45,971 | ₩46,065 | +0.15% | 5.4천 |
|---|
| 2026.06.11 | ₩45,636 | ₩45,891 | ₩45,623 | ₩45,864 | +0.50% | 2.9천 |
|---|
| 2026.06.10 | ₩45,864 | ₩45,864 | ₩45,603 | ₩45,603 | -0.57% | 500 |
|---|
| 2026.06.09 | ₩45,918 | ₩45,918 | ₩45,690 | ₩45,857 | -0.13% | 500 |
|---|
| 2026.06.08 | ₩46,086 | ₩46,086 | ₩45,998 | ₩45,998 | -0.19% | 700 |
|---|
| 2026.06.05 | ₩46,173 | ₩46,173 | ₩45,971 | ₩45,971 | -0.44% | 200 |
|---|
| 2026.06.04 | ₩46,421 | ₩46,421 | ₩46,421 | ₩46,421 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,347 | ₩46,401 | ₩46,342 | ₩46,342 | -0.01% | 1.8천 |
|---|
| 2026.06.02 | ₩46,407 | ₩46,428 | ₩46,401 | ₩46,428 | +0.04% | 600 |
|---|
| 2026.06.01 | ₩46,374 | ₩46,383 | ₩46,374 | ₩46,383 | +0.02% | 200 |
|---|
| 2026.05.29 | ₩46,355 | ₩46,355 | ₩46,355 | ₩46,355 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,267 | ₩46,293 | ₩46,267 | ₩46,293 | +0.06% | 300 |
|---|
| 2026.05.27 | ₩46,187 | ₩46,187 | ₩46,187 | ₩46,187 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,159 | ₩46,169 | ₩46,159 | ₩46,169 | +0.02% | 1.1천 |
|---|
| 2026.05.22 | ₩46,065 | ₩46,079 | ₩46,065 | ₩46,068 | +0.01% | 400 |
|---|
| 2026.05.21 | ₩45,969 | ₩45,969 | ₩45,969 | ₩45,969 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,878 | ₩45,911 | ₩45,864 | ₩45,911 | +0.07% | 1.1천 |
|---|
| 2026.05.19 | ₩45,738 | ₩45,738 | ₩45,738 | ₩45,738 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩45,777 | ₩45,777 | ₩45,777 | ₩45,777 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩45,821 | ₩45,821 | ₩45,821 | ₩45,821 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩45,992 | ₩45,992 | ₩45,992 | ₩45,992 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩45,784 | ₩45,852 | ₩45,784 | ₩45,852 | +0.15% | 200 |
|---|
| 2026.05.12 | ₩45,696 | ₩45,762 | ₩45,696 | ₩45,762 | +0.14% | 400 |
|---|
| 2026.05.11 | ₩45,790 | ₩45,790 | ₩45,790 | ₩45,790 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩45,556 | ₩45,770 | ₩45,556 | ₩45,770 | +0.47% | 500 |
|---|
| 2026.05.07 | ₩45,676 | ₩45,676 | ₩45,624 | ₩45,624 | -0.11% | 500 |
|---|
| 2026.05.06 | ₩45,696 | ₩45,696 | ₩45,696 | ₩45,696 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩45,381 | ₩45,405 | ₩45,368 | ₩45,405 | +0.05% | 1.2천 |
|---|
| 2026.05.04 | ₩45,314 | ₩45,314 | ₩45,167 | ₩45,246 | -0.15% | 1.7만 |
|---|
| 2026.05.01 | ₩45,408 | ₩45,408 | ₩45,348 | ₩45,348 | -0.13% | 200 |
|---|
| 2026.04.30 | ₩45,100 | ₩45,283 | ₩45,086 | ₩45,283 | +0.41% | 1.2천 |
|---|
| 2026.04.29 | ₩44,992 | ₩44,992 | ₩44,992 | ₩44,992 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩44,972 | ₩45,031 | ₩44,972 | ₩45,031 | +0.13% | 500 |
|---|
| 2026.04.27 | ₩45,112 | ₩45,112 | ₩45,112 | ₩45,112 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩45,032 | ₩45,058 | ₩45,019 | ₩45,058 | +0.06% | 1.9천 |
|---|
| 2026.04.23 | ₩44,885 | ₩44,885 | ₩44,874 | ₩44,874 | -0.02% | 300 |
|---|
| 2026.04.22 | ₩44,932 | ₩44,984 | ₩44,724 | ₩44,984 | +0.12% | 2.7천 |
|---|
| 2026.04.21 | ₩44,716 | ₩44,716 | ₩44,716 | ₩44,716 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,873 | ₩44,873 | ₩44,873 | ₩44,873 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,965 | ₩44,965 | ₩44,939 | ₩44,939 | -0.06% | 100 |
|---|
| 2026.04.16 | ₩44,550 | ₩44,657 | ₩44,550 | ₩44,631 | +0.18% | 500 |
|---|
| 2026.04.15 | ₩44,456 | ₩44,590 | ₩44,402 | ₩44,590 | +0.30% | 900 |
|---|
| 2026.04.14 | ₩44,241 | ₩44,391 | ₩44,241 | ₩44,391 | +0.34% | 500 |
|---|
| 2026.04.13 | ₩43,758 | ₩44,093 | ₩43,758 | ₩44,093 | +0.77% | 1.2천 |
|---|
| 2026.04.10 | ₩43,919 | ₩43,919 | ₩43,758 | ₩43,810 | -0.25% | 4.7천 |
|---|
| 2026.04.09 | ₩43,691 | ₩43,812 | ₩43,691 | ₩43,798 | +0.25% | 1.1천 |
|---|
| 2026.04.08 | ₩43,594 | ₩43,594 | ₩43,594 | ₩43,594 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩42,904 | ₩42,904 | ₩42,904 | ₩42,904 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩42,853 | ₩42,909 | ₩42,819 | ₩42,909 | +0.13% | 900 |
|---|
| 2026.04.02 | ₩42,819 | ₩42,819 | ₩42,790 | ₩42,790 | -0.07% | 200 |
|---|
| 2026.04.01 | ₩42,712 | ₩42,832 | ₩42,698 | ₩42,698 | -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 | ₩42,068 | ₩42,068 | ₩41,783 | ₩41,783 | -0.68% | 400 |
|---|
| 2026.03.26 | ₩42,497 | ₩42,497 | ₩42,240 | ₩42,240 | -0.61% | 200 |
|---|
| 2026.03.25 | ₩42,779 | ₩42,846 | ₩42,728 | ₩42,728 | -0.12% | 400 |
|---|
| 2026.03.24 | ₩42,564 | ₩42,658 | ₩42,564 | ₩42,580 | +0.04% | 400 |
|---|
| 2026.03.23 | ₩42,806 | ₩42,806 | ₩42,806 | ₩42,806 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩42,564 | ₩42,564 | ₩42,336 | ₩42,336 | -0.54% | 200 |
|---|
| 2026.03.19 | ₩42,672 | ₩42,832 | ₩42,672 | ₩42,771 | +0.23% | 700 |
|---|
| 2026.03.18 | ₩42,818 | ₩42,818 | ₩42,818 | ₩42,818 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,239 | ₩43,239 | ₩43,239 | ₩43,239 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩43,128 | ₩43,128 | ₩43,106 | ₩43,106 | -0.05% | 1.2천 |
|---|
| 2026.03.13 | ₩42,859 | ₩42,859 | ₩42,786 | ₩42,786 | -0.17% | 200 |
|---|
| 2026.03.12 | ₩43,036 | ₩43,134 | ₩43,027 | ₩43,027 | -0.02% | 500 |
|---|
| 2026.03.11 | ₩43,450 | ₩43,450 | ₩43,357 | ₩43,357 | -0.21% | 300 |
|---|
| 2026.03.10 | ₩43,530 | ₩43,611 | ₩43,483 | ₩43,483 | -0.11% | 1천 |
|---|
| 2026.03.09 | ₩42,873 | ₩43,444 | ₩42,873 | ₩43,444 | +1.33% | 4.4천 |
|---|
| 2026.03.06 | ₩43,181 | ₩43,289 | ₩43,154 | ₩43,181 | 0.00% | 3.7천 |
|---|
| 2026.03.05 | ₩43,637 | ₩43,637 | ₩43,382 | ₩43,561 | -0.18% | 2.1천 |
|---|
| 2026.03.04 | ₩43,678 | ₩43,774 | ₩43,678 | ₩43,774 | +0.22% | 2천 |
|---|
| 2026.03.03 | ₩43,188 | ₩43,584 | ₩43,114 | ₩43,499 | +0.72% | 1.8천 |
|---|
| 2026.03.02 | ₩43,637 | ₩43,865 | ₩43,637 | ₩43,785 | +0.34% | 1.6천 |
|---|
| 2026.02.27 | ₩43,718 | ₩43,745 | ₩43,651 | ₩43,745 | +0.06% | 1천 |
|---|
| 2026.02.26 | ₩43,865 | ₩43,869 | ₩43,772 | ₩43,869 | +0.01% | 600 |
|---|
| 2026.02.25 | ₩43,919 | ₩44,000 | ₩43,919 | ₩44,000 | +0.18% | 8.3천 |
|---|
| 2026.02.24 | ₩43,785 | ₩43,804 | ₩43,785 | ₩43,804 | +0.04% | 500 |
|---|
| 2026.02.23 | ₩43,651 | ₩43,664 | ₩43,557 | ₩43,561 | -0.21% | 6천 |
|---|
| 2026.02.20 | ₩43,745 | ₩43,865 | ₩43,745 | ₩43,798 | +0.12% | 2천 |
|---|
| 2026.02.19 | ₩43,633 | ₩43,633 | ₩43,633 | ₩43,633 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,745 | ₩43,812 | ₩43,745 | ₩43,746 | +0.00% | 400 |
|---|
| 2026.02.17 | ₩43,490 | ₩43,598 | ₩43,490 | ₩43,598 | +0.25% | 900 |
|---|
| 2026.02.13 | ₩43,651 | ₩43,718 | ₩43,511 | ₩43,511 | -0.32% | 1.4천 |
|---|
| 2026.02.12 | ₩43,959 | ₩43,973 | ₩43,564 | ₩43,564 | -0.90% | 3.7천 |
|---|
| 2026.02.11 | ₩43,986 | ₩43,986 | ₩43,932 | ₩43,932 | -0.12% | 700 |
|---|
| 2026.02.10 | ₩44,053 | ₩44,053 | ₩43,951 | ₩43,951 | -0.23% | 700 |
|---|
| 2026.02.09 | ₩43,959 | ₩44,040 | ₩43,959 | ₩44,000 | +0.09% | 700 |
|---|
| 2026.02.06 | ₩43,423 | ₩43,879 | ₩43,423 | ₩43,812 | +0.90% | 1만 |
|---|
| 2026.02.05 | ₩43,361 | ₩43,361 | ₩43,361 | ₩43,361 | 0.00% | 600 |
|---|
| 2026.02.04 | ₩43,798 | ₩43,798 | ₩43,597 | ₩43,666 | -0.30% | 3.6천 |
|---|
| 2026.02.03 | ₩43,946 | ₩43,946 | ₩43,651 | ₩43,798 | -0.34% | 1.2천 |
|---|
| 2026.02.02 | ₩44,040 | ₩44,040 | ₩43,932 | ₩43,932 | -0.24% | 2.8천 |
|---|
| 2026.01.30 | ₩43,959 | ₩43,959 | ₩43,852 | ₩43,852 | -0.24% | 500 |
|---|
| 2026.01.29 | ₩43,879 | ₩44,000 | ₩43,731 | ₩44,000 | +0.28% | 1.3천 |
|---|
| 2026.01.28 | ₩44,000 | ₩44,000 | ₩43,973 | ₩43,993 | -0.02% | 300 |
|---|
| 2026.01.27 | ₩44,026 | ₩44,026 | ₩43,987 | ₩43,987 | -0.09% | 100 |
|---|
| 2026.01.26 | ₩43,894 | ₩43,894 | ₩43,894 | ₩43,894 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,832 | ₩43,865 | ₩43,812 | ₩43,812 | -0.05% | 3.7천 |
|---|
| 2026.01.22 | ₩43,738 | ₩43,812 | ₩43,738 | ₩43,772 | +0.08% | 2.5천 |
|---|
| 2026.01.21 | ₩43,369 | ₩43,625 | ₩43,369 | ₩43,625 | +0.59% | 1.3만 |
|---|
| 2026.01.20 | ₩43,470 | ₩43,470 | ₩43,275 | ₩43,311 | -0.36% | 5.1천 |
|---|
| 2026.01.16 | ₩43,865 | ₩43,919 | ₩43,865 | ₩43,865 | 0.00% | 10만 |
|---|
| 2026.01.15 | ₩43,812 | ₩43,836 | ₩43,812 | ₩43,836 | +0.06% | 100 |
|---|
| 2026.01.14 | ₩43,624 | ₩43,762 | ₩43,624 | ₩43,762 | +0.32% | 100 |
|---|
| 2026.01.13 | ₩43,852 | ₩43,894 | ₩43,798 | ₩43,894 | +0.09% | 1천 |
|---|
| 2026.01.12 | ₩43,946 | ₩43,957 | ₩43,946 | ₩43,957 | +0.02% | 100 |
|---|
| 2026.01.09 | ₩43,926 | ₩43,938 | ₩43,919 | ₩43,938 | +0.03% | 500 |
|---|
| 2026.01.08 | ₩43,745 | ₩43,745 | ₩43,691 | ₩43,739 | -0.01% | 700 |
|---|
| 2026.01.07 | ₩43,828 | ₩43,828 | ₩43,711 | ₩43,711 | -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 | ₩43,483 | ₩43,483 | ₩43,483 | ₩43,483 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩43,557 | ₩43,557 | ₩43,464 | ₩43,464 | -0.21% | 1.3천 |
|---|
| 2025.12.30 | ₩43,691 | ₩43,691 | ₩43,644 | ₩43,644 | -0.11% | 400 |
|---|
| 2025.12.29 | ₩43,637 | ₩43,637 | ₩43,637 | ₩43,637 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩43,711 | ₩43,725 | ₩43,678 | ₩43,725 | +0.03% | 1.8천 |
|---|
| 2025.12.24 | ₩43,718 | ₩43,718 | ₩43,704 | ₩43,704 | -0.03% | 2.2천 |
|---|
| 2025.12.23 | ₩43,570 | ₩43,664 | ₩43,570 | ₩43,652 | +0.19% | 1.6천 |
|---|
| 2025.12.22 | ₩43,483 | ₩43,530 | ₩43,483 | ₩43,523 | +0.09% | 2.3만 |
|---|
| 2025.12.19 | ₩43,289 | ₩43,361 | ₩43,289 | ₩43,350 | +0.14% | 400 |
|---|
| 2025.12.18 | ₩43,074 | ₩43,195 | ₩43,074 | ₩43,098 | +0.06% | 4.9만 |
|---|
| 2025.12.17 | ₩43,047 | ₩43,047 | ₩42,853 | ₩42,853 | -0.45% | 600 |
|---|
| 2025.12.16 | ₩43,208 | ₩43,208 | ₩43,201 | ₩43,201 | -0.02% | 2.2만 |
|---|
| 2025.12.15 | ₩43,181 | ₩43,209 | ₩43,181 | ₩43,209 | +0.07% | 900 |
|---|
| 2025.12.12 | ₩43,423 | ₩43,423 | ₩43,258 | ₩43,258 | -0.38% | 1.5천 |
|---|
| 2025.12.11 | ₩43,369 | ₩43,463 | ₩43,369 | ₩43,463 | +0.22% | 1천 |
|---|
| 2025.12.10 | ₩43,222 | ₩43,405 | ₩43,222 | ₩43,405 | +0.43% | 1.2천 |
|---|
| 2025.12.09 | ₩43,262 | ₩43,315 | ₩43,213 | ₩43,213 | -0.11% | 1천 |
|---|
| 2025.12.08 | ₩43,255 | ₩43,255 | ₩43,255 | ₩43,255 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,342 | ₩43,342 | ₩43,329 | ₩43,329 | -0.03% | 1.4만 |
|---|
| 2025.12.04 | ₩43,208 | ₩43,248 | ₩43,208 | ₩43,231 | +0.05% | 3.7만 |
|---|
| 2025.12.03 | ₩43,224 | ₩43,224 | ₩43,224 | ₩43,224 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,222 | ₩43,222 | ₩43,154 | ₩43,154 | -0.16% | 2.1만 |
|---|
| 2025.12.01 | ₩43,168 | ₩43,168 | ₩43,048 | ₩43,048 | -0.28% | 1.3천 |
|---|
| 2025.11.28 | ₩43,168 | ₩43,191 | ₩43,168 | ₩43,191 | +0.05% | 300 |
|---|
| 2025.11.26 | ₩42,972 | ₩43,262 | ₩42,972 | ₩43,208 | +0.55% | 8.4천 |
|---|
| 2025.11.25 | ₩42,658 | ₩42,920 | ₩42,658 | ₩42,920 | +0.61% | 4.3만 |
|---|
| 2025.11.24 | ₩42,390 | ₩42,631 | ₩42,390 | ₩42,631 | +0.57% | 4.6천 |
|---|
| 2025.11.21 | ₩42,014 | ₩42,363 | ₩42,014 | ₩42,242 | +0.54% | 3.7천 |
|---|
| 2025.11.20 | ₩42,725 | ₩42,873 | ₩41,939 | ₩41,939 | -1.84% | 2만 |
|---|
| 2025.11.19 | ₩42,537 | ₩42,537 | ₩42,258 | ₩42,376 | -0.38% | 1.4만 |
|---|
| 2025.11.18 | ₩42,148 | ₩42,417 | ₩42,148 | ₩42,363 | +0.51% | 2.2만 |
|---|
| 2025.11.17 | ₩42,672 | ₩42,692 | ₩42,376 | ₩42,443 | -0.53% | 2.3만 |
|---|
| 2025.11.14 | ₩42,765 | ₩42,765 | ₩42,657 | ₩42,657 | -0.25% | 4천 |
|---|
| 2025.11.13 | ₩42,886 | ₩42,967 | ₩42,662 | ₩42,662 | -0.52% | 2.8만 |
|---|
| 2025.11.12 | ₩43,034 | ₩43,074 | ₩43,020 | ₩43,074 | +0.09% | 2.5만 |
|---|
| 2025.11.11 | ₩43,007 | ₩43,114 | ₩42,993 | ₩42,993 | -0.03% | 19.3만 |
|---|
| 2025.11.10 | ₩42,980 | ₩43,074 | ₩42,980 | ₩43,061 | +0.19% | 9.4천 |
|---|
| 2025.11.07 | ₩42,309 | ₩42,649 | ₩42,283 | ₩42,649 | +0.80% | 1.9만 |
|---|
| 2025.11.06 | ₩42,799 | ₩42,806 | ₩42,630 | ₩42,630 | -0.39% | 5.1만 |
|---|
| 2025.11.05 | ₩42,993 | ₩42,993 | ₩42,953 | ₩42,953 | -0.09% | 7.2천 |
|---|
| 2025.11.04 | ₩42,826 | ₩42,846 | ₩42,745 | ₩42,745 | -0.19% | 2.6천 |
|---|
| 2025.11.03 | ₩43,020 | ₩43,020 | ₩42,953 | ₩42,953 | -0.16% | 9.8천 |
|---|
| 2025.10.31 | ₩43,154 | ₩43,154 | ₩43,020 | ₩43,047 | -0.25% | 9.6천 |
|---|
| 2025.10.30 | ₩43,061 | ₩43,114 | ₩43,061 | ₩43,081 | +0.05% | 3.5만 |
|---|
| 2025.10.29 | ₩43,195 | ₩43,195 | ₩43,087 | ₩43,161 | -0.08% | 2.6천 |
|---|
| 2025.10.28 | ₩43,248 | ₩43,262 | ₩43,197 | ₩43,251 | +0.01% | 3만 |
|---|
| 2025.10.27 | ₩43,168 | ₩43,382 | ₩43,142 | ₩43,382 | +0.50% | 1.8만 |
|---|
| 2025.10.24 | ₩42,940 | ₩43,047 | ₩42,940 | ₩42,981 | +0.10% | 4.4천 |
|---|
| 2025.10.23 | ₩42,618 | ₩42,768 | ₩42,618 | ₩42,768 | +0.35% | 2.8천 |
|---|
| 2025.10.22 | ₩42,712 | ₩42,779 | ₩42,470 | ₩42,630 | -0.19% | 2.1만 |
|---|
| 2025.10.21 | ₩42,739 | ₩42,792 | ₩42,739 | ₩42,757 | +0.04% | 8.6천 |
|---|
| 2025.10.20 | ₩42,604 | ₩42,886 | ₩42,604 | ₩42,768 | +0.38% | 4.1천 |
|---|
| 2025.10.17 | ₩42,135 | ₩42,464 | ₩42,135 | ₩42,464 | +0.78% | 6.6천 |
|---|
| 2025.10.16 | ₩42,443 | ₩42,524 | ₩42,175 | ₩42,215 | -0.54% | 7.9천 |
|---|
| 2025.10.15 | ₩42,497 | ₩42,591 | ₩42,329 | ₩42,418 | -0.19% | 1.3만 |
|---|
| 2025.10.14 | ₩42,054 | ₩42,417 | ₩42,041 | ₩42,362 | +0.73% | 1.9만 |
|---|
| 2025.10.13 | ₩42,309 | ₩42,390 | ₩42,296 | ₩42,390 | +0.19% | 2.9만 |
|---|
| 2025.10.10 | ₩42,698 | ₩42,792 | ₩42,060 | ₩42,060 | -1.50% | 7천 |
|---|