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 | ₩48,641 | ₩48,703 | ₩48,607 | ₩48,703 | +0.13% | 3.1천 |
| 2026.10.08 | ₩48,579 | ₩48,594 | ₩48,460 | ₩48,474 | -0.22% | 2.1만 |
| 2026.10.07 | ₩48,594 | ₩48,645 | ₩48,527 | ₩48,645 | +0.10% | 1.9천 |
| 2026.10.06 | ₩48,755 | ₩48,755 | ₩48,681 | ₩48,681 | -0.15% | 2.2천 |
| 2026.10.05 | ₩48,380 | ₩48,567 | ₩48,380 | ₩48,496 | +0.24% | 1.3만 |
| 2026.10.02 | ₩48,380 | ₩48,393 | ₩48,233 | ₩48,310 | -0.14% | 4.6만 |
| 2026.10.01 | ₩48,018 | ₩48,219 | ₩48,018 | ₩48,135 | +0.24% | 9.7천 |
| 2026.09.30 | ₩48,152 | ₩48,152 | ₩48,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,139 |
| -0.03% |
| 10만 |
| 2026.09.29 | ₩48,092 | ₩48,092 | ₩48,092 | ₩48,092 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,065 | ₩48,065 | ₩48,053 | ₩48,053 | -0.03% | 500 |
|---|
| 2026.09.25 | ₩48,039 | ₩48,065 | ₩48,039 | ₩48,065 | +0.06% | 300 |
|---|
| 2026.09.24 | ₩48,005 | ₩48,012 | ₩48,005 | ₩48,012 | +0.01% | 700 |
|---|
| 2026.09.23 | ₩48,005 | ₩48,005 | ₩48,005 | ₩48,005 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,065 | ₩48,065 | ₩48,065 | ₩48,065 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩48,005 | ₩48,005 | ₩48,005 | ₩48,005 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩47,818 | ₩47,851 | ₩47,818 | ₩47,851 | +0.07% | 200 |
|---|
| 2026.09.17 | ₩47,751 | ₩47,791 | ₩47,751 | ₩47,791 | +0.08% | 700 |
|---|
| 2026.09.16 | ₩47,590 | ₩47,657 | ₩47,296 | ₩47,447 | -0.30% | 700 |
|---|
| 2026.09.15 | ₩47,516 | ₩47,516 | ₩47,516 | ₩47,516 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩47,577 | ₩47,617 | ₩47,550 | ₩47,550 | -0.06% | 2.2천 |
|---|
| 2026.09.11 | ₩47,689 | ₩47,689 | ₩47,689 | ₩47,689 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩47,389 | ₩47,440 | ₩47,389 | ₩47,440 | +0.11% | 300 |
|---|
| 2026.09.09 | ₩47,557 | ₩47,563 | ₩47,523 | ₩47,537 | -0.04% | 1만 |
|---|
| 2026.09.08 | ₩47,660 | ₩47,660 | ₩47,660 | ₩47,660 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩47,723 | ₩47,723 | ₩47,723 | ₩47,723 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩47,349 | ₩47,736 | ₩47,349 | ₩47,736 | +0.82% | 400 |
|---|
| 2026.09.02 | ₩47,483 | ₩47,558 | ₩47,483 | ₩47,557 | +0.16% | 900 |
|---|
| 2026.09.01 | ₩47,510 | ₩47,510 | ₩47,415 | ₩47,415 | -0.20% | 700 |
|---|
| 2026.08.31 | ₩47,570 | ₩47,570 | ₩47,570 | ₩47,570 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩47,603 | ₩47,603 | ₩47,603 | ₩47,603 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩47,603 | ₩47,603 | ₩47,603 | ₩47,603 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩47,470 | ₩47,470 | ₩47,458 | ₩47,458 | -0.03% | 600 |
|---|
| 2026.08.25 | ₩47,450 | ₩47,456 | ₩47,403 | ₩47,456 | +0.01% | 2천 |
|---|
| 2026.08.24 | ₩47,377 | ₩47,377 | ₩47,377 | ₩47,377 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩47,429 | ₩47,429 | ₩47,429 | ₩47,429 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,336 | ₩47,349 | ₩47,326 | ₩47,326 | -0.02% | 500 |
|---|
| 2026.08.19 | ₩47,441 | ₩47,441 | ₩47,441 | ₩47,441 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩47,336 | ₩47,336 | ₩47,162 | ₩47,162 | -0.37% | 5.1천 |
|---|
| 2026.08.17 | ₩47,470 | ₩47,470 | ₩47,470 | ₩47,470 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩47,483 | ₩47,496 | ₩47,470 | ₩47,496 | +0.03% | 400 |
|---|
| 2026.08.13 | ₩47,456 | ₩47,487 | ₩47,456 | ₩47,487 | +0.06% | 100 |
|---|
| 2026.08.12 | ₩47,389 | ₩47,391 | ₩47,389 | ₩47,391 | +0.00% | 300 |
|---|
| 2026.08.11 | ₩47,342 | ₩47,342 | ₩47,342 | ₩47,342 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩47,344 | ₩47,344 | ₩47,344 | ₩47,344 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩47,330 | ₩47,330 | ₩47,330 | ₩47,330 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,269 | ₩47,269 | ₩47,247 | ₩47,247 | -0.05% | 600 |
|---|
| 2026.08.05 | ₩47,229 | ₩47,254 | ₩47,229 | ₩47,254 | +0.05% | 700 |
|---|
| 2026.08.04 | ₩47,215 | ₩47,249 | ₩47,175 | ₩47,188 | -0.06% | 4.4만 |
|---|
| 2026.08.03 | ₩46,996 | ₩46,996 | ₩46,996 | ₩46,996 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,492 | ₩46,763 | ₩46,492 | ₩46,763 | +0.58% | 600 |
|---|
| 2026.07.30 | ₩46,511 | ₩46,511 | ₩46,511 | ₩46,511 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩46,072 | ₩46,072 | ₩46,072 | ₩46,072 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩46,478 | ₩46,478 | ₩46,478 | ₩46,478 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,392 | ₩46,392 | ₩46,392 | ₩46,392 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩46,349 | ₩46,349 | ₩46,349 | ₩46,349 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩46,306 | ₩46,306 | ₩46,306 | ₩46,306 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩46,634 | ₩46,634 | ₩46,634 | ₩46,634 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,630 | ₩46,630 | ₩46,630 | ₩46,630 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,423 | ₩46,423 | ₩46,423 | ₩46,423 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩46,459 | ₩46,459 | ₩46,459 | ₩46,459 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩46,707 | ₩46,707 | ₩46,624 | ₩46,624 | -0.18% | 100 |
|---|
| 2026.07.15 | ₩46,693 | ₩46,729 | ₩46,693 | ₩46,729 | +0.08% | 100 |
|---|
| 2026.07.14 | ₩46,680 | ₩46,680 | ₩46,637 | ₩46,637 | -0.09% | 600 |
|---|
| 2026.07.13 | ₩46,640 | ₩46,640 | ₩46,547 | ₩46,547 | -0.20% | 200 |
|---|
| 2026.07.10 | ₩46,640 | ₩46,640 | ₩46,620 | ₩46,620 | -0.04% | 3.7천 |
|---|
| 2026.07.09 | ₩46,599 | ₩46,599 | ₩46,599 | ₩46,599 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,429 | ₩46,429 | ₩46,429 | ₩46,429 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,425 | ₩46,479 | ₩46,425 | ₩46,464 | +0.08% | 19만 |
|---|
| 2026.07.06 | ₩46,506 | ₩46,539 | ₩46,506 | ₩46,535 | +0.06% | 600 |
|---|
| 2026.07.02 | ₩46,479 | ₩46,479 | ₩46,363 | ₩46,363 | -0.25% | 300 |
|---|
| 2026.07.01 | ₩46,364 | ₩46,364 | ₩46,364 | ₩46,364 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩46,265 | ₩46,365 | ₩46,265 | ₩46,365 | +0.22% | 500 |
|---|
| 2026.06.29 | ₩46,171 | ₩46,171 | ₩46,171 | ₩46,171 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩45,917 | ₩45,917 | ₩45,569 | ₩45,569 | -0.76% | 2천 |
|---|
| 2026.06.25 | ₩45,863 | ₩45,902 | ₩45,863 | ₩45,902 | +0.08% | 200 |
|---|
| 2026.06.24 | ₩45,970 | ₩46,097 | ₩45,882 | ₩45,882 | -0.19% | 2.7천 |
|---|
| 2026.06.23 | ₩45,649 | ₩46,010 | ₩45,649 | ₩45,941 | +0.64% | 800 |
|---|
| 2026.06.22 | ₩46,425 | ₩46,425 | ₩46,231 | ₩46,231 | -0.42% | 300 |
|---|
| 2026.06.18 | ₩46,251 | ₩46,286 | ₩46,238 | ₩46,286 | +0.08% | 1.7천 |
|---|
| 2026.06.17 | ₩46,225 | ₩46,225 | ₩46,013 | ₩46,013 | -0.46% | 700 |
|---|
| 2026.06.16 | ₩46,372 | ₩46,372 | ₩46,265 | ₩46,265 | -0.23% | 4.1천 |
|---|
| 2026.06.15 | ₩46,292 | ₩46,356 | ₩46,292 | ₩46,356 | +0.14% | 400 |
|---|
| 2026.06.12 | ₩45,903 | ₩45,970 | ₩45,877 | ₩45,970 | +0.15% | 5.4천 |
|---|
| 2026.06.11 | ₩45,542 | ₩45,796 | ₩45,529 | ₩45,769 | +0.50% | 2.9천 |
|---|
| 2026.06.10 | ₩45,769 | ₩45,769 | ₩45,508 | ₩45,508 | -0.57% | 500 |
|---|
| 2026.06.09 | ₩45,823 | ₩45,823 | ₩45,595 | ₩45,763 | -0.13% | 500 |
|---|
| 2026.06.08 | ₩45,990 | ₩45,990 | ₩45,903 | ₩45,903 | -0.19% | 700 |
|---|
| 2026.06.05 | ₩46,077 | ₩46,077 | ₩45,877 | ₩45,877 | -0.44% | 200 |
|---|
| 2026.06.04 | ₩46,325 | ₩46,325 | ₩46,325 | ₩46,325 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,251 | ₩46,305 | ₩46,246 | ₩46,246 | -0.01% | 1.8천 |
|---|
| 2026.06.02 | ₩46,312 | ₩46,332 | ₩46,305 | ₩46,332 | +0.04% | 600 |
|---|
| 2026.06.01 | ₩46,278 | ₩46,288 | ₩46,278 | ₩46,288 | +0.02% | 200 |
|---|
| 2026.05.29 | ₩46,259 | ₩46,259 | ₩46,259 | ₩46,259 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,171 | ₩46,198 | ₩46,171 | ₩46,198 | +0.06% | 300 |
|---|
| 2026.05.27 | ₩46,092 | ₩46,092 | ₩46,092 | ₩46,092 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,064 | ₩46,073 | ₩46,064 | ₩46,073 | +0.02% | 1.1천 |
|---|
| 2026.05.22 | ₩45,970 | ₩45,984 | ₩45,970 | ₩45,973 | +0.01% | 400 |
|---|
| 2026.05.21 | ₩45,874 | ₩45,874 | ₩45,874 | ₩45,874 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,783 | ₩45,816 | ₩45,769 | ₩45,816 | +0.07% | 1.1천 |
|---|
| 2026.05.19 | ₩45,644 | ₩45,644 | ₩45,644 | ₩45,644 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩45,682 | ₩45,682 | ₩45,682 | ₩45,682 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩45,727 | ₩45,727 | ₩45,727 | ₩45,727 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩45,897 | ₩45,897 | ₩45,897 | ₩45,897 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩45,689 | ₩45,757 | ₩45,689 | ₩45,757 | +0.15% | 200 |
|---|
| 2026.05.12 | ₩45,602 | ₩45,668 | ₩45,602 | ₩45,668 | +0.14% | 400 |
|---|
| 2026.05.11 | ₩45,696 | ₩45,696 | ₩45,696 | ₩45,696 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩45,462 | ₩45,676 | ₩45,462 | ₩45,676 | +0.47% | 500 |
|---|
| 2026.05.07 | ₩45,582 | ₩45,582 | ₩45,530 | ₩45,530 | -0.11% | 500 |
|---|
| 2026.05.06 | ₩45,602 | ₩45,602 | ₩45,602 | ₩45,602 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩45,288 | ₩45,312 | ₩45,274 | ₩45,312 | +0.05% | 1.2천 |
|---|
| 2026.05.04 | ₩45,221 | ₩45,221 | ₩45,073 | ₩45,152 | -0.15% | 1.7만 |
|---|
| 2026.05.01 | ₩45,314 | ₩45,314 | ₩45,254 | ₩45,254 | -0.13% | 200 |
|---|
| 2026.04.30 | ₩45,006 | ₩45,190 | ₩44,993 | ₩45,190 | +0.41% | 1.2천 |
|---|
| 2026.04.29 | ₩44,899 | ₩44,899 | ₩44,899 | ₩44,899 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩44,879 | ₩44,938 | ₩44,879 | ₩44,938 | +0.13% | 500 |
|---|
| 2026.04.27 | ₩45,018 | ₩45,018 | ₩45,018 | ₩45,018 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩44,939 | ₩44,965 | ₩44,926 | ₩44,965 | +0.06% | 1.9천 |
|---|
| 2026.04.23 | ₩44,792 | ₩44,792 | ₩44,782 | ₩44,782 | -0.02% | 300 |
|---|
| 2026.04.22 | ₩44,839 | ₩44,891 | ₩44,632 | ₩44,891 | +0.12% | 2.7천 |
|---|
| 2026.04.21 | ₩44,624 | ₩44,624 | ₩44,624 | ₩44,624 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,780 | ₩44,780 | ₩44,780 | ₩44,780 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,873 | ₩44,873 | ₩44,846 | ₩44,846 | -0.06% | 100 |
|---|
| 2026.04.16 | ₩44,458 | ₩44,565 | ₩44,458 | ₩44,539 | +0.18% | 500 |
|---|
| 2026.04.15 | ₩44,364 | ₩44,498 | ₩44,310 | ₩44,498 | +0.30% | 900 |
|---|
| 2026.04.14 | ₩44,150 | ₩44,300 | ₩44,150 | ₩44,300 | +0.34% | 500 |
|---|
| 2026.04.13 | ₩43,668 | ₩44,002 | ₩43,668 | ₩44,002 | +0.77% | 1.2천 |
|---|
| 2026.04.10 | ₩43,828 | ₩43,828 | ₩43,668 | ₩43,720 | -0.25% | 4.7천 |
|---|
| 2026.04.09 | ₩43,601 | ₩43,721 | ₩43,601 | ₩43,708 | +0.25% | 1.1천 |
|---|
| 2026.04.08 | ₩43,504 | ₩43,504 | ₩43,504 | ₩43,504 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩42,815 | ₩42,815 | ₩42,815 | ₩42,815 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩42,764 | ₩42,820 | ₩42,731 | ₩42,820 | +0.13% | 900 |
|---|
| 2026.04.02 | ₩42,731 | ₩42,731 | ₩42,701 | ₩42,701 | -0.07% | 200 |
|---|
| 2026.04.01 | ₩42,624 | ₩42,744 | ₩42,610 | ₩42,610 | -0.03% | 2.3천 |
|---|
| 2026.03.31 | ₩42,423 | ₩42,423 | ₩42,423 | ₩42,423 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩41,624 | ₩41,624 | ₩41,624 | ₩41,624 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩41,981 | ₩41,981 | ₩41,697 | ₩41,697 | -0.68% | 400 |
|---|
| 2026.03.26 | ₩42,409 | ₩42,409 | ₩42,152 | ₩42,152 | -0.61% | 200 |
|---|
| 2026.03.25 | ₩42,691 | ₩42,757 | ₩42,640 | ₩42,640 | -0.12% | 400 |
|---|
| 2026.03.24 | ₩42,476 | ₩42,570 | ₩42,476 | ₩42,492 | +0.04% | 400 |
|---|
| 2026.03.23 | ₩42,717 | ₩42,717 | ₩42,717 | ₩42,717 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩42,476 | ₩42,476 | ₩42,249 | ₩42,249 | -0.54% | 200 |
|---|
| 2026.03.19 | ₩42,583 | ₩42,744 | ₩42,583 | ₩42,682 | +0.23% | 700 |
|---|
| 2026.03.18 | ₩42,729 | ₩42,729 | ₩42,729 | ₩42,729 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,150 | ₩43,150 | ₩43,150 | ₩43,150 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩43,039 | ₩43,039 | ₩43,017 | ₩43,017 | -0.05% | 1.2천 |
|---|
| 2026.03.13 | ₩42,771 | ₩42,771 | ₩42,697 | ₩42,697 | -0.17% | 200 |
|---|
| 2026.03.12 | ₩42,948 | ₩43,045 | ₩42,938 | ₩42,938 | -0.02% | 500 |
|---|
| 2026.03.11 | ₩43,360 | ₩43,360 | ₩43,267 | ₩43,267 | -0.21% | 300 |
|---|
| 2026.03.10 | ₩43,440 | ₩43,520 | ₩43,393 | ₩43,393 | -0.11% | 1천 |
|---|
| 2026.03.09 | ₩42,784 | ₩43,354 | ₩42,784 | ₩43,354 | +1.33% | 4.4천 |
|---|
| 2026.03.06 | ₩43,092 | ₩43,199 | ₩43,065 | ₩43,092 | 0.00% | 3.7천 |
|---|
| 2026.03.05 | ₩43,547 | ₩43,547 | ₩43,293 | ₩43,471 | -0.18% | 2.1천 |
|---|
| 2026.03.04 | ₩43,587 | ₩43,684 | ₩43,587 | ₩43,684 | +0.22% | 2천 |
|---|
| 2026.03.03 | ₩43,099 | ₩43,494 | ₩43,025 | ₩43,409 | +0.72% | 1.8천 |
|---|
| 2026.03.02 | ₩43,547 | ₩43,775 | ₩43,547 | ₩43,695 | +0.34% | 1.6천 |
|---|
| 2026.02.27 | ₩43,628 | ₩43,654 | ₩43,561 | ₩43,654 | +0.06% | 1천 |
|---|
| 2026.02.26 | ₩43,775 | ₩43,779 | ₩43,681 | ₩43,779 | +0.01% | 600 |
|---|
| 2026.02.25 | ₩43,828 | ₩43,909 | ₩43,828 | ₩43,909 | +0.18% | 8.3천 |
|---|
| 2026.02.24 | ₩43,695 | ₩43,713 | ₩43,695 | ₩43,713 | +0.04% | 500 |
|---|
| 2026.02.23 | ₩43,561 | ₩43,574 | ₩43,467 | ₩43,471 | -0.21% | 6천 |
|---|
| 2026.02.20 | ₩43,654 | ₩43,775 | ₩43,654 | ₩43,708 | +0.12% | 2천 |
|---|
| 2026.02.19 | ₩43,543 | ₩43,543 | ₩43,543 | ₩43,543 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,654 | ₩43,721 | ₩43,654 | ₩43,656 | +0.00% | 400 |
|---|
| 2026.02.17 | ₩43,400 | ₩43,508 | ₩43,400 | ₩43,508 | +0.25% | 900 |
|---|
| 2026.02.13 | ₩43,561 | ₩43,628 | ₩43,421 | ₩43,421 | -0.32% | 1.4천 |
|---|
| 2026.02.12 | ₩43,869 | ₩43,882 | ₩43,474 | ₩43,474 | -0.90% | 3.7천 |
|---|
| 2026.02.11 | ₩43,895 | ₩43,895 | ₩43,842 | ₩43,842 | -0.12% | 700 |
|---|
| 2026.02.10 | ₩43,962 | ₩43,962 | ₩43,861 | ₩43,861 | -0.23% | 700 |
|---|
| 2026.02.09 | ₩43,869 | ₩43,949 | ₩43,869 | ₩43,909 | +0.09% | 700 |
|---|
| 2026.02.06 | ₩43,333 | ₩43,788 | ₩43,333 | ₩43,721 | +0.90% | 1만 |
|---|
| 2026.02.05 | ₩43,271 | ₩43,271 | ₩43,271 | ₩43,271 | 0.00% | 600 |
|---|
| 2026.02.04 | ₩43,708 | ₩43,708 | ₩43,507 | ₩43,575 | -0.30% | 3.6천 |
|---|
| 2026.02.03 | ₩43,855 | ₩43,855 | ₩43,561 | ₩43,708 | -0.34% | 1.2천 |
|---|
| 2026.02.02 | ₩43,949 | ₩43,949 | ₩43,842 | ₩43,842 | -0.24% | 2.8천 |
|---|
| 2026.01.30 | ₩43,869 | ₩43,869 | ₩43,761 | ₩43,761 | -0.24% | 500 |
|---|
| 2026.01.29 | ₩43,788 | ₩43,909 | ₩43,641 | ₩43,909 | +0.28% | 1.3천 |
|---|
| 2026.01.28 | ₩43,909 | ₩43,909 | ₩43,882 | ₩43,902 | -0.02% | 300 |
|---|
| 2026.01.27 | ₩43,935 | ₩43,935 | ₩43,897 | ₩43,897 | -0.09% | 100 |
|---|
| 2026.01.26 | ₩43,803 | ₩43,803 | ₩43,803 | ₩43,803 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩43,741 | ₩43,775 | ₩43,721 | ₩43,721 | -0.05% | 3.7천 |
|---|
| 2026.01.22 | ₩43,648 | ₩43,721 | ₩43,648 | ₩43,681 | +0.08% | 2.5천 |
|---|
| 2026.01.21 | ₩43,280 | ₩43,535 | ₩43,280 | ₩43,535 | +0.59% | 1.3만 |
|---|
| 2026.01.20 | ₩43,380 | ₩43,380 | ₩43,186 | ₩43,222 | -0.36% | 5.1천 |
|---|
| 2026.01.16 | ₩43,775 | ₩43,828 | ₩43,775 | ₩43,775 | 0.00% | 10만 |
|---|
| 2026.01.15 | ₩43,721 | ₩43,745 | ₩43,721 | ₩43,745 | +0.06% | 100 |
|---|
| 2026.01.14 | ₩43,534 | ₩43,672 | ₩43,534 | ₩43,672 | +0.32% | 100 |
|---|
| 2026.01.13 | ₩43,761 | ₩43,803 | ₩43,708 | ₩43,803 | +0.09% | 1천 |
|---|
| 2026.01.12 | ₩43,855 | ₩43,866 | ₩43,855 | ₩43,866 | +0.02% | 100 |
|---|
| 2026.01.09 | ₩43,835 | ₩43,847 | ₩43,828 | ₩43,847 | +0.03% | 500 |
|---|
| 2026.01.08 | ₩43,654 | ₩43,654 | ₩43,601 | ₩43,649 | -0.01% | 700 |
|---|
| 2026.01.07 | ₩43,737 | ₩43,737 | ₩43,621 | ₩43,621 | -0.27% | 400 |
|---|
| 2026.01.06 | ₩43,701 | ₩43,701 | ₩43,701 | ₩43,701 | 0.00% | 600 |
|---|
| 2026.01.05 | ₩43,587 | ₩43,587 | ₩43,553 | ₩43,553 | -0.08% | 1.5천 |
|---|
| 2026.01.02 | ₩43,393 | ₩43,393 | ₩43,393 | ₩43,393 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩43,467 | ₩43,467 | ₩43,375 | ₩43,375 | -0.21% | 1.3천 |
|---|
| 2025.12.30 | ₩43,601 | ₩43,601 | ₩43,554 | ₩43,554 | -0.11% | 400 |
|---|
| 2025.12.29 | ₩43,547 | ₩43,547 | ₩43,547 | ₩43,547 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩43,621 | ₩43,634 | ₩43,587 | ₩43,634 | +0.03% | 1.8천 |
|---|
| 2025.12.24 | ₩43,628 | ₩43,628 | ₩43,614 | ₩43,614 | -0.03% | 2.2천 |
|---|
| 2025.12.23 | ₩43,480 | ₩43,574 | ₩43,480 | ₩43,562 | +0.19% | 1.6천 |
|---|
| 2025.12.22 | ₩43,393 | ₩43,440 | ₩43,393 | ₩43,433 | +0.09% | 2.3만 |
|---|
| 2025.12.19 | ₩43,199 | ₩43,271 | ₩43,199 | ₩43,261 | +0.14% | 400 |
|---|
| 2025.12.18 | ₩42,985 | ₩43,105 | ₩42,985 | ₩43,009 | +0.06% | 4.9만 |
|---|
| 2025.12.17 | ₩42,958 | ₩42,958 | ₩42,764 | ₩42,764 | -0.45% | 600 |
|---|
| 2025.12.16 | ₩43,119 | ₩43,119 | ₩43,112 | ₩43,112 | -0.02% | 2.2만 |
|---|
| 2025.12.15 | ₩43,092 | ₩43,120 | ₩43,092 | ₩43,120 | +0.07% | 900 |
|---|
| 2025.12.12 | ₩43,333 | ₩43,333 | ₩43,168 | ₩43,168 | -0.38% | 1.5천 |
|---|
| 2025.12.11 | ₩43,280 | ₩43,373 | ₩43,280 | ₩43,373 | +0.22% | 1천 |
|---|
| 2025.12.10 | ₩43,132 | ₩43,316 | ₩43,132 | ₩43,316 | +0.43% | 1.2천 |
|---|
| 2025.12.09 | ₩43,172 | ₩43,226 | ₩43,124 | ₩43,124 | -0.11% | 1천 |
|---|
| 2025.12.08 | ₩43,166 | ₩43,166 | ₩43,166 | ₩43,166 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,253 | ₩43,253 | ₩43,239 | ₩43,239 | -0.03% | 1.4만 |
|---|
| 2025.12.04 | ₩43,119 | ₩43,159 | ₩43,119 | ₩43,142 | +0.05% | 3.7만 |
|---|
| 2025.12.03 | ₩43,135 | ₩43,135 | ₩43,135 | ₩43,135 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,132 | ₩43,132 | ₩43,065 | ₩43,065 | -0.16% | 2.1만 |
|---|
| 2025.12.01 | ₩43,079 | ₩43,079 | ₩42,960 | ₩42,960 | -0.28% | 1.3천 |
|---|
| 2025.11.28 | ₩43,079 | ₩43,101 | ₩43,079 | ₩43,101 | +0.05% | 300 |
|---|
| 2025.11.26 | ₩42,883 | ₩43,172 | ₩42,883 | ₩43,119 | +0.55% | 8.4천 |
|---|
| 2025.11.25 | ₩42,570 | ₩42,831 | ₩42,570 | ₩42,831 | +0.61% | 4.3만 |
|---|
| 2025.11.24 | ₩42,302 | ₩42,543 | ₩42,302 | ₩42,543 | +0.57% | 4.6천 |
|---|
| 2025.11.21 | ₩41,927 | ₩42,276 | ₩41,927 | ₩42,155 | +0.54% | 3.7천 |
|---|
| 2025.11.20 | ₩42,637 | ₩42,784 | ₩41,852 | ₩41,852 | -1.84% | 2만 |
|---|
| 2025.11.19 | ₩42,450 | ₩42,450 | ₩42,171 | ₩42,289 | -0.38% | 1.4만 |
|---|
| 2025.11.18 | ₩42,061 | ₩42,329 | ₩42,061 | ₩42,276 | +0.51% | 2.2만 |
|---|
| 2025.11.17 | ₩42,583 | ₩42,603 | ₩42,289 | ₩42,356 | -0.53% | 2.3만 |
|---|
| 2025.11.14 | ₩42,677 | ₩42,677 | ₩42,569 | ₩42,569 | -0.25% | 4천 |
|---|
| 2025.11.13 | ₩42,798 | ₩42,878 | ₩42,574 | ₩42,574 | -0.52% | 2.8만 |
|---|
| 2025.11.12 | ₩42,945 | ₩42,985 | ₩42,931 | ₩42,985 | +0.09% | 2.5만 |
|---|
| 2025.11.11 | ₩42,918 | ₩43,025 | ₩42,905 | ₩42,905 | -0.03% | 19.3만 |
|---|
| 2025.11.10 | ₩42,891 | ₩42,985 | ₩42,891 | ₩42,972 | +0.19% | 9.4천 |
|---|
| 2025.11.07 | ₩42,222 | ₩42,561 | ₩42,195 | ₩42,561 | +0.80% | 1.9만 |
|---|
| 2025.11.06 | ₩42,711 | ₩42,717 | ₩42,542 | ₩42,542 | -0.39% | 5.1만 |
|---|
| 2025.11.05 | ₩42,905 | ₩42,905 | ₩42,865 | ₩42,865 | -0.09% | 7.2천 |
|---|
| 2025.11.04 | ₩42,737 | ₩42,757 | ₩42,657 | ₩42,657 | -0.19% | 2.6천 |
|---|
| 2025.11.03 | ₩42,931 | ₩42,931 | ₩42,865 | ₩42,865 | -0.16% | 9.8천 |
|---|
| 2025.10.31 | ₩43,065 | ₩43,065 | ₩42,931 | ₩42,958 | -0.25% | 9.6천 |
|---|
| 2025.10.30 | ₩42,972 | ₩43,025 | ₩42,972 | ₩42,992 | +0.05% | 3.5만 |
|---|
| 2025.10.29 | ₩43,105 | ₩43,105 | ₩42,998 | ₩43,072 | -0.08% | 2.6천 |
|---|
| 2025.10.28 | ₩43,159 | ₩43,172 | ₩43,108 | ₩43,162 | +0.01% | 3만 |
|---|
| 2025.10.27 | ₩43,079 | ₩43,293 | ₩43,053 | ₩43,293 | +0.50% | 1.8만 |
|---|
| 2025.10.24 | ₩42,851 | ₩42,958 | ₩42,851 | ₩42,893 | +0.10% | 4.4천 |
|---|
| 2025.10.23 | ₩42,530 | ₩42,680 | ₩42,530 | ₩42,680 | +0.35% | 2.8천 |
|---|
| 2025.10.22 | ₩42,624 | ₩42,691 | ₩42,383 | ₩42,542 | -0.19% | 2.1만 |
|---|
| 2025.10.21 | ₩42,650 | ₩42,704 | ₩42,650 | ₩42,669 | +0.04% | 8.6천 |
|---|
| 2025.10.20 | ₩42,516 | ₩42,798 | ₩42,516 | ₩42,680 | +0.38% | 4.1천 |
|---|
| 2025.10.17 | ₩42,048 | ₩42,376 | ₩42,048 | ₩42,376 | +0.78% | 6.6천 |
|---|
| 2025.10.16 | ₩42,356 | ₩42,436 | ₩42,088 | ₩42,128 | -0.54% | 7.9천 |
|---|
| 2025.10.15 | ₩42,409 | ₩42,503 | ₩42,242 | ₩42,330 | -0.19% | 1.3만 |
|---|
| 2025.10.14 | ₩41,968 | ₩42,329 | ₩41,954 | ₩42,274 | +0.73% | 1.9만 |
|---|
| 2025.10.13 | ₩42,222 | ₩42,302 | ₩42,209 | ₩42,302 | +0.19% | 2.9만 |
|---|
| 2025.10.10 | ₩42,610 | ₩42,704 | ₩41,973 | ₩41,973 | -1.50% | 7천 |
|---|