시장 데이터를 불러오는 중
전체 종목
Pacer Swan SOS Moderate (January) ETF 과거 주가
Pacer Swan SOS Moderate (January) ETF · PSMD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Swan SOS Moderate (January) ETF · PSMD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,538 | ₩47,538 | ₩47,538 | ₩47,538 | 0.00% | 100 |
| 2026.10.08 | ₩47,430 | ₩47,484 | ₩47,430 | ₩47,484 | +0.11% | 2.3천 |
| 2026.10.07 | ₩47,484 | ₩47,484 | ₩47,464 | ₩47,464 | -0.04% | 300 |
| 2026.10.06 | ₩47,632 | ₩47,632 | ₩47,511 | ₩47,511 | -0.25% | 3.2천 |
| 2026.10.05 | ₩47,424 | ₩47,424 | ₩47,424 | ₩47,424 | 0.00% | 100 |
| 2026.10.02 | ₩47,377 | ₩47,377 | ₩47,296 | ₩47,296 | -0.17% | 400 |
| 2026.10.01 | ₩47,200 | ₩47,200 | ₩47,200 | ₩47,200 | 0.00% | 200 |
| 2026.09.30 | ₩47,310 | ₩47,310 | ₩47,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,162 |
| -0.31% |
| 4.1천 |
| 2026.09.29 | ₩47,216 | ₩47,216 | ₩47,216 | ₩47,216 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,202 | ₩47,202 | ₩47,189 | ₩47,192 | -0.02% | 6.5천 |
|---|
| 2026.09.25 | ₩47,263 | ₩47,290 | ₩47,263 | ₩47,290 | +0.06% | 3.7천 |
|---|
| 2026.09.24 | ₩47,200 | ₩47,243 | ₩47,129 | ₩47,182 | -0.04% | 1.2만 |
|---|
| 2026.09.23 | ₩47,256 | ₩47,256 | ₩47,196 | ₩47,229 | -0.06% | 1.1천 |
|---|
| 2026.09.22 | ₩47,350 | ₩47,350 | ₩47,303 | ₩47,303 | -0.10% | 900 |
|---|
| 2026.09.21 | ₩47,256 | ₩47,270 | ₩47,256 | ₩47,270 | +0.03% | 400 |
|---|
| 2026.09.18 | ₩47,015 | ₩47,015 | ₩47,015 | ₩47,015 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩46,995 | ₩46,995 | ₩46,995 | ₩46,995 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩46,881 | ₩46,881 | ₩46,780 | ₩46,780 | -0.21% | 500 |
|---|
| 2026.09.15 | ₩46,894 | ₩46,894 | ₩46,827 | ₩46,854 | -0.09% | 1천 |
|---|
| 2026.09.14 | ₩46,934 | ₩46,934 | ₩46,827 | ₩46,827 | -0.23% | 4.5천 |
|---|
| 2026.09.11 | ₩47,001 | ₩47,001 | ₩47,001 | ₩47,001 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,840 | ₩46,881 | ₩46,827 | ₩46,827 | -0.03% | 1.2천 |
|---|
| 2026.09.09 | ₩46,914 | ₩46,914 | ₩46,914 | ₩46,914 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,993 | ₩46,993 | ₩46,993 | ₩46,993 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩46,881 | ₩47,094 | ₩46,881 | ₩47,094 | +0.45% | 400 |
|---|
| 2026.09.03 | ₩47,115 | ₩47,115 | ₩47,115 | ₩47,115 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,988 | ₩46,988 | ₩46,941 | ₩46,961 | -0.06% | 400 |
|---|
| 2026.09.01 | ₩46,827 | ₩46,857 | ₩46,827 | ₩46,857 | +0.06% | 200 |
|---|
| 2026.08.31 | ₩46,907 | ₩47,001 | ₩46,907 | ₩46,979 | +0.15% | 7.1천 |
|---|
| 2026.08.28 | ₩46,988 | ₩46,988 | ₩46,988 | ₩46,988 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩46,995 | ₩46,995 | ₩46,995 | ₩46,995 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,874 | ₩46,894 | ₩46,874 | ₩46,894 | +0.04% | 200 |
|---|
| 2026.08.25 | ₩46,873 | ₩46,873 | ₩46,873 | ₩46,873 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,820 | ₩46,820 | ₩46,820 | ₩46,820 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩46,827 | ₩46,840 | ₩46,787 | ₩46,787 | -0.09% | 4.5천 |
|---|
| 2026.08.20 | ₩46,783 | ₩46,783 | ₩46,783 | ₩46,783 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩46,854 | ₩46,881 | ₩46,827 | ₩46,881 | +0.06% | 7.4천 |
|---|
| 2026.08.18 | ₩46,814 | ₩46,827 | ₩46,559 | ₩46,559 | -0.54% | 2만 |
|---|
| 2026.08.17 | ₩46,897 | ₩46,897 | ₩46,897 | ₩46,897 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,907 | ₩46,941 | ₩46,907 | ₩46,941 | +0.07% | 700 |
|---|
| 2026.08.13 | ₩46,928 | ₩46,928 | ₩46,928 | ₩46,928 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,894 | ₩46,894 | ₩46,854 | ₩46,854 | -0.09% | 500 |
|---|
| 2026.08.11 | ₩46,881 | ₩46,881 | ₩46,803 | ₩46,803 | -0.17% | 2.5천 |
|---|
| 2026.08.10 | ₩46,800 | ₩46,834 | ₩46,800 | ₩46,834 | +0.07% | 100 |
|---|
| 2026.08.07 | ₩46,800 | ₩46,824 | ₩46,800 | ₩46,824 | +0.05% | 200 |
|---|
| 2026.08.06 | ₩46,753 | ₩46,753 | ₩46,753 | ₩46,753 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,773 | ₩46,773 | ₩46,773 | ₩46,773 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩46,680 | ₩46,752 | ₩46,680 | ₩46,752 | +0.16% | 100 |
|---|
| 2026.08.03 | ₩46,523 | ₩46,523 | ₩46,523 | ₩46,523 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,130 | ₩46,301 | ₩46,130 | ₩46,301 | +0.37% | 500 |
|---|
| 2026.07.30 | ₩46,036 | ₩46,163 | ₩46,036 | ₩46,163 | +0.28% | 300 |
|---|
| 2026.07.29 | ₩46,063 | ₩46,063 | ₩45,833 | ₩45,833 | -0.50% | 100 |
|---|
| 2026.07.28 | ₩46,063 | ₩46,144 | ₩46,063 | ₩46,144 | +0.18% | 200 |
|---|
| 2026.07.27 | ₩46,076 | ₩46,076 | ₩46,036 | ₩46,036 | -0.09% | 300 |
|---|
| 2026.07.24 | ₩45,875 | ₩46,157 | ₩45,875 | ₩46,020 | +0.32% | 1.9천 |
|---|
| 2026.07.23 | ₩45,969 | ₩45,988 | ₩45,969 | ₩45,988 | +0.04% | 200 |
|---|
| 2026.07.22 | ₩46,230 | ₩46,230 | ₩46,230 | ₩46,230 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,236 | ₩46,236 | ₩46,236 | ₩46,236 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,077 | ₩46,077 | ₩46,077 | ₩46,077 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩46,092 | ₩46,092 | ₩46,092 | ₩46,092 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩46,210 | ₩46,210 | ₩46,210 | ₩46,210 | 0.00% | 3.3천 |
|---|
| 2026.07.15 | ₩46,291 | ₩46,291 | ₩46,291 | ₩46,291 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,210 | ₩46,237 | ₩46,210 | ₩46,237 | +0.06% | 100 |
|---|
| 2026.07.13 | ₩46,136 | ₩46,136 | ₩46,136 | ₩46,136 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,264 | ₩46,264 | ₩46,264 | ₩46,264 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,170 | ₩46,170 | ₩46,170 | ₩46,170 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩45,942 | ₩46,063 | ₩45,942 | ₩46,048 | +0.23% | 500 |
|---|
| 2026.07.07 | ₩46,103 | ₩46,103 | ₩46,103 | ₩46,103 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩46,163 | ₩46,163 | ₩46,163 | ₩46,163 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,036 | ₩46,036 | ₩45,942 | ₩46,022 | -0.03% | 1.4천 |
|---|
| 2026.07.01 | ₩46,001 | ₩46,001 | ₩46,001 | ₩46,001 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩45,982 | ₩46,013 | ₩45,982 | ₩46,013 | +0.07% | 200 |
|---|
| 2026.06.29 | ₩45,862 | ₩45,878 | ₩45,862 | ₩45,878 | +0.04% | 1.7천 |
|---|
| 2026.06.26 | ₩45,687 | ₩45,687 | ₩45,446 | ₩45,446 | -0.53% | 5.7천 |
|---|
| 2026.06.25 | ₩45,620 | ₩45,734 | ₩45,620 | ₩45,660 | +0.09% | 4.6천 |
|---|
| 2026.06.24 | ₩45,741 | ₩45,741 | ₩45,634 | ₩45,634 | -0.23% | 100 |
|---|
| 2026.06.23 | ₩45,486 | ₩45,727 | ₩45,486 | ₩45,674 | +0.41% | 1.6천 |
|---|
| 2026.06.22 | ₩45,910 | ₩45,910 | ₩45,910 | ₩45,910 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩45,835 | ₩45,918 | ₩45,835 | ₩45,918 | +0.18% | 400 |
|---|
| 2026.06.17 | ₩45,719 | ₩45,719 | ₩45,719 | ₩45,719 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩46,049 | ₩46,049 | ₩45,994 | ₩45,994 | -0.12% | 900 |
|---|
| 2026.06.15 | ₩46,016 | ₩46,016 | ₩45,982 | ₩46,008 | -0.02% | 2.4천 |
|---|
| 2026.06.12 | ₩45,620 | ₩45,701 | ₩45,620 | ₩45,701 | +0.18% | 500 |
|---|
| 2026.06.11 | ₩45,345 | ₩45,566 | ₩45,258 | ₩45,258 | -0.19% | 4.5천 |
|---|
| 2026.06.10 | ₩45,620 | ₩45,620 | ₩45,324 | ₩45,324 | -0.65% | 400 |
|---|
| 2026.06.09 | ₩45,298 | ₩45,560 | ₩45,298 | ₩45,560 | +0.58% | 1.1천 |
|---|
| 2026.06.08 | ₩45,701 | ₩45,701 | ₩45,664 | ₩45,664 | -0.08% | 700 |
|---|
| 2026.06.05 | ₩45,821 | ₩45,821 | ₩45,587 | ₩45,587 | -0.51% | 600 |
|---|
| 2026.06.04 | ₩45,969 | ₩46,001 | ₩45,969 | ₩46,001 | +0.07% | 300 |
|---|
| 2026.06.03 | ₩45,982 | ₩45,982 | ₩45,942 | ₩45,947 | -0.08% | 4천 |
|---|
| 2026.06.02 | ₩46,036 | ₩46,036 | ₩45,998 | ₩45,998 | -0.08% | 700 |
|---|
| 2026.06.01 | ₩46,009 | ₩46,009 | ₩46,004 | ₩46,004 | -0.01% | 100 |
|---|
| 2026.05.29 | ₩45,955 | ₩45,969 | ₩45,955 | ₩45,958 | +0.01% | 400 |
|---|
| 2026.05.28 | ₩45,921 | ₩45,921 | ₩45,921 | ₩45,921 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩45,781 | ₩45,811 | ₩45,781 | ₩45,811 | +0.06% | 100 |
|---|
| 2026.05.26 | ₩45,794 | ₩45,848 | ₩45,794 | ₩45,800 | +0.01% | 700 |
|---|
| 2026.05.22 | ₩45,701 | ₩45,715 | ₩45,660 | ₩45,715 | +0.03% | 4.2천 |
|---|
| 2026.05.21 | ₩45,540 | ₩45,640 | ₩45,540 | ₩45,640 | +0.22% | 1.2천 |
|---|
| 2026.05.20 | ₩45,600 | ₩45,600 | ₩45,513 | ₩45,593 | -0.01% | 3.6천 |
|---|
| 2026.05.19 | ₩45,414 | ₩45,414 | ₩45,414 | ₩45,414 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,499 | ₩45,506 | ₩45,499 | ₩45,501 | +0.00% | 300 |
|---|
| 2026.05.15 | ₩45,540 | ₩45,580 | ₩45,491 | ₩45,491 | -0.11% | 1만 |
|---|
| 2026.05.14 | ₩45,566 | ₩45,634 | ₩45,566 | ₩45,634 | +0.15% | 400 |
|---|
| 2026.05.13 | ₩45,486 | ₩45,533 | ₩45,486 | ₩45,533 | +0.10% | 2.6천 |
|---|
| 2026.05.12 | ₩45,379 | ₩45,459 | ₩45,379 | ₩45,459 | +0.18% | 1.3천 |
|---|
| 2026.05.11 | ₩45,479 | ₩45,479 | ₩45,479 | ₩45,479 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩45,473 | ₩45,473 | ₩45,473 | ₩45,473 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩45,332 | ₩45,332 | ₩45,318 | ₩45,318 | -0.03% | 1.8천 |
|---|
| 2026.05.06 | ₩45,339 | ₩45,339 | ₩45,339 | ₩45,339 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩45,204 | ₩45,204 | ₩45,164 | ₩45,170 | -0.08% | 2.7천 |
|---|
| 2026.05.04 | ₩44,976 | ₩45,034 | ₩44,976 | ₩45,034 | +0.13% | 200 |
|---|
| 2026.05.01 | ₩45,151 | ₩45,151 | ₩45,097 | ₩45,117 | -0.07% | 1.7천 |
|---|
| 2026.04.30 | ₩44,856 | ₩44,983 | ₩44,856 | ₩44,983 | +0.28% | 1.2천 |
|---|
| 2026.04.29 | ₩44,816 | ₩44,923 | ₩44,816 | ₩44,849 | +0.07% | 1.4천 |
|---|
| 2026.04.28 | ₩44,856 | ₩44,856 | ₩44,856 | ₩44,856 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩44,869 | ₩44,936 | ₩44,869 | ₩44,936 | +0.15% | 700 |
|---|
| 2026.04.24 | ₩44,809 | ₩44,903 | ₩44,809 | ₩44,903 | +0.21% | 3.9천 |
|---|
| 2026.04.23 | ₩44,802 | ₩44,816 | ₩44,628 | ₩44,751 | -0.11% | 1.1만 |
|---|
| 2026.04.22 | ₩44,829 | ₩44,829 | ₩44,735 | ₩44,795 | -0.07% | 5.6천 |
|---|
| 2026.04.21 | ₩44,668 | ₩44,668 | ₩44,614 | ₩44,614 | -0.12% | 100 |
|---|
| 2026.04.20 | ₩44,722 | ₩44,762 | ₩44,722 | ₩44,730 | +0.02% | 200 |
|---|
| 2026.04.17 | ₩44,816 | ₩44,829 | ₩44,775 | ₩44,775 | -0.09% | 700 |
|---|
| 2026.04.16 | ₩44,521 | ₩44,582 | ₩44,494 | ₩44,554 | +0.08% | 2.9천 |
|---|
| 2026.04.15 | ₩44,427 | ₩44,494 | ₩44,427 | ₩44,494 | +0.15% | 100 |
|---|
| 2026.04.14 | ₩44,313 | ₩44,353 | ₩44,313 | ₩44,353 | +0.09% | 2.7천 |
|---|
| 2026.04.13 | ₩43,877 | ₩44,098 | ₩43,850 | ₩44,098 | +0.50% | 3.1천 |
|---|
| 2026.04.10 | ₩43,823 | ₩43,863 | ₩43,823 | ₩43,863 | +0.09% | 700 |
|---|
| 2026.04.09 | ₩43,890 | ₩43,890 | ₩43,890 | ₩43,890 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩43,703 | ₩43,703 | ₩43,678 | ₩43,678 | -0.06% | 1.6천 |
|---|
| 2026.04.07 | ₩42,885 | ₩43,100 | ₩42,885 | ₩43,100 | +0.50% | 300 |
|---|
| 2026.04.06 | ₩42,938 | ₩43,110 | ₩42,938 | ₩43,110 | +0.40% | 1.3천 |
|---|
| 2026.04.02 | ₩42,858 | ₩43,019 | ₩42,858 | ₩43,011 | +0.36% | 1.5만 |
|---|
| 2026.04.01 | ₩43,032 | ₩43,045 | ₩42,844 | ₩42,844 | -0.44% | 1.1만 |
|---|
| 2026.03.31 | ₩42,187 | ₩42,764 | ₩42,187 | ₩42,764 | +1.37% | 800 |
|---|
| 2026.03.30 | ₩42,174 | ₩42,281 | ₩42,040 | ₩42,107 | -0.16% | 1.2천 |
|---|
| 2026.03.27 | ₩42,362 | ₩42,388 | ₩42,088 | ₩42,088 | -0.65% | 500 |
|---|
| 2026.03.26 | ₩42,569 | ₩42,569 | ₩42,569 | ₩42,569 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩42,952 | ₩42,952 | ₩42,918 | ₩42,918 | -0.08% | 200 |
|---|
| 2026.03.24 | ₩42,844 | ₩42,885 | ₩42,826 | ₩42,826 | -0.04% | 1.8천 |
|---|
| 2026.03.23 | ₩42,925 | ₩43,072 | ₩42,901 | ₩42,901 | -0.06% | 4.3천 |
|---|
| 2026.03.20 | ₩42,724 | ₩42,724 | ₩42,537 | ₩42,537 | -0.44% | 1.2천 |
|---|
| 2026.03.19 | ₩42,898 | ₩42,961 | ₩42,831 | ₩42,961 | +0.15% | 1.2천 |
|---|
| 2026.03.18 | ₩43,300 | ₩43,300 | ₩43,032 | ₩43,059 | -0.56% | 2.7천 |
|---|
| 2026.03.17 | ₩43,346 | ₩43,346 | ₩43,346 | ₩43,346 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,261 | ₩43,261 | ₩43,261 | ₩43,261 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩42,992 | ₩42,992 | ₩42,992 | ₩42,992 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,314 | ₩43,340 | ₩43,193 | ₩43,206 | -0.25% | 2.2천 |
|---|
| 2026.03.11 | ₩43,496 | ₩43,496 | ₩43,496 | ₩43,496 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,622 | ₩43,622 | ₩43,491 | ₩43,491 | -0.30% | 1천 |
|---|
| 2026.03.09 | ₩43,019 | ₩43,551 | ₩43,019 | ₩43,551 | +1.24% | 300 |
|---|
| 2026.03.06 | ₩43,434 | ₩43,434 | ₩43,308 | ₩43,308 | -0.29% | 100 |
|---|
| 2026.03.05 | ₩43,501 | ₩43,699 | ₩43,501 | ₩43,699 | +0.45% | 600 |
|---|
| 2026.03.04 | ₩43,810 | ₩43,810 | ₩43,806 | ₩43,806 | -0.01% | 100 |
|---|
| 2026.03.03 | ₩43,340 | ₩43,649 | ₩43,340 | ₩43,597 | +0.59% | 600 |
|---|
| 2026.03.02 | ₩43,796 | ₩43,804 | ₩43,796 | ₩43,804 | +0.02% | 200 |
|---|
| 2026.02.27 | ₩43,818 | ₩43,818 | ₩43,818 | ₩43,818 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩43,850 | ₩43,904 | ₩43,850 | ₩43,904 | +0.12% | 300 |
|---|
| 2026.02.25 | ₩43,475 | ₩44,035 | ₩43,475 | ₩44,035 | +1.29% | 2.5천 |
|---|
| 2026.02.24 | ₩43,931 | ₩43,931 | ₩43,839 | ₩43,839 | -0.21% | 5.9만 |
|---|
| 2026.02.23 | ₩43,528 | ₩43,665 | ₩41,356 | ₩43,665 | +0.31% | 1천 |
|---|
| 2026.02.20 | ₩43,850 | ₩43,998 | ₩43,796 | ₩43,796 | -0.12% | 2.2만 |
|---|
| 2026.02.19 | ₩43,810 | ₩43,810 | ₩43,703 | ₩43,705 | -0.24% | 1.2천 |
|---|
| 2026.02.18 | ₩43,850 | ₩43,850 | ₩43,622 | ₩43,774 | -0.17% | 1.2천 |
|---|
| 2026.02.17 | ₩43,676 | ₩43,676 | ₩43,668 | ₩43,668 | -0.02% | 100 |
|---|
| 2026.02.13 | ₩43,601 | ₩43,601 | ₩43,601 | ₩43,601 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩44,078 | ₩44,078 | ₩43,595 | ₩43,689 | -0.88% | 1.7만 |
|---|
| 2026.02.11 | ₩43,890 | ₩43,951 | ₩43,884 | ₩43,951 | +0.14% | 900 |
|---|
| 2026.02.10 | ₩44,105 | ₩44,132 | ₩43,904 | ₩43,957 | -0.33% | 2만 |
|---|
| 2026.02.09 | ₩44,038 | ₩44,038 | ₩43,931 | ₩44,019 | -0.04% | 1.8천 |
|---|
| 2026.02.06 | ₩43,890 | ₩43,998 | ₩43,796 | ₩43,796 | -0.21% | 1.9만 |
|---|
| 2026.02.05 | ₩43,709 | ₩43,729 | ₩43,450 | ₩43,450 | -0.59% | 5.9만 |
|---|
| 2026.02.04 | ₩43,756 | ₩43,890 | ₩43,602 | ₩43,753 | -0.01% | 7.1만 |
|---|
| 2026.02.03 | ₩43,756 | ₩43,904 | ₩43,665 | ₩43,833 | +0.17% | 3.3만 |
|---|
| 2026.02.02 | ₩44,091 | ₩44,118 | ₩43,890 | ₩43,890 | -0.46% | 3.8만 |
|---|
| 2026.01.30 | ₩43,850 | ₩43,971 | ₩43,823 | ₩43,823 | -0.06% | 2만 |
|---|
| 2026.01.29 | ₩43,917 | ₩43,998 | ₩43,783 | ₩43,937 | +0.05% | 1만 |
|---|
| 2026.01.28 | ₩44,038 | ₩44,105 | ₩43,931 | ₩43,931 | -0.24% | 3.9천 |
|---|
| 2026.01.27 | ₩44,118 | ₩44,118 | ₩44,024 | ₩44,024 | -0.21% | 500 |
|---|
| 2026.01.26 | ₩43,884 | ₩44,038 | ₩43,884 | ₩44,002 | +0.27% | 300 |
|---|
| 2026.01.23 | ₩43,851 | ₩43,931 | ₩43,831 | ₩43,831 | -0.05% | 1.5만 |
|---|
| 2026.01.22 | ₩43,863 | ₩43,984 | ₩43,770 | ₩43,770 | -0.21% | 5.4만 |
|---|
| 2026.01.21 | ₩43,703 | ₩43,796 | ₩43,635 | ₩43,693 | -0.02% | 5.4천 |
|---|
| 2026.01.20 | ₩43,649 | ₩43,649 | ₩43,413 | ₩43,413 | -0.54% | 1.8천 |
|---|
| 2026.01.16 | ₩43,944 | ₩44,011 | ₩43,888 | ₩43,888 | -0.13% | 1.5만 |
|---|
| 2026.01.15 | ₩44,118 | ₩44,118 | ₩43,870 | ₩43,870 | -0.56% | 4.4천 |
|---|
| 2026.01.14 | ₩43,823 | ₩43,890 | ₩43,823 | ₩43,829 | +0.01% | 3.1만 |
|---|
| 2026.01.13 | ₩43,971 | ₩43,998 | ₩43,877 | ₩43,971 | 0.00% | 3.2천 |
|---|
| 2026.01.12 | ₩43,944 | ₩44,065 | ₩43,910 | ₩43,964 | +0.05% | 1.7만 |
|---|
| 2026.01.09 | ₩43,917 | ₩44,024 | ₩43,823 | ₩44,024 | +0.24% | 5.6천 |
|---|
| 2026.01.08 | ₩43,776 | ₩43,776 | ₩43,776 | ₩43,776 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,904 | ₩43,904 | ₩43,776 | ₩43,776 | -0.29% | 100 |
|---|
| 2026.01.06 | ₩43,850 | ₩43,944 | ₩43,771 | ₩43,846 | -0.01% | 1.3만 |
|---|
| 2026.01.05 | ₩43,863 | ₩43,863 | ₩43,711 | ₩43,711 | -0.35% | 1.1만 |
|---|
| 2026.01.02 | ₩43,810 | ₩43,810 | ₩43,461 | ₩43,536 | -0.62% | 9.9천 |
|---|
| 2025.12.31 | ₩43,595 | ₩43,635 | ₩43,535 | ₩43,535 | -0.14% | 4.2만 |
|---|
| 2025.12.30 | ₩43,582 | ₩43,582 | ₩43,535 | ₩43,535 | -0.11% | 1.1천 |
|---|
| 2025.12.29 | ₩43,622 | ₩43,622 | ₩43,568 | ₩43,568 | -0.12% | 300 |
|---|
| 2025.12.26 | ₩43,501 | ₩43,622 | ₩43,461 | ₩43,568 | +0.15% | 3.1천 |
|---|
| 2025.12.24 | ₩43,554 | ₩43,622 | ₩43,475 | ₩43,548 | -0.01% | 3.7천 |
|---|
| 2025.12.23 | ₩43,461 | ₩43,552 | ₩43,434 | ₩43,495 | +0.08% | 3.3천 |
|---|
| 2025.12.22 | ₩43,448 | ₩43,481 | ₩43,421 | ₩43,481 | +0.08% | 1.5만 |
|---|
| 2025.12.19 | ₩43,481 | ₩43,481 | ₩43,481 | ₩43,481 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩43,390 | ₩43,390 | ₩43,390 | ₩43,390 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩43,298 | ₩43,298 | ₩43,298 | ₩43,298 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,340 | ₩43,340 | ₩43,340 | ₩43,340 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩43,340 | ₩43,340 | ₩43,340 | ₩43,340 | 0.00% | 1.8천 |
|---|
| 2025.12.12 | ₩43,327 | ₩43,327 | ₩43,327 | ₩43,327 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩43,405 | ₩43,405 | ₩43,405 | ₩43,405 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩43,381 | ₩43,381 | ₩43,381 | ₩43,381 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩43,320 | ₩43,320 | ₩43,320 | ₩43,320 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩43,247 | ₩43,247 | ₩43,247 | ₩43,247 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩43,300 | ₩43,300 | ₩43,300 | ₩43,300 | 0.00% | 3.1천 |
|---|
| 2025.12.04 | ₩43,220 | ₩43,220 | ₩43,220 | ₩43,220 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩43,180 | ₩43,257 | ₩43,180 | ₩43,257 | +0.18% | 300 |
|---|
| 2025.12.02 | ₩43,099 | ₩43,180 | ₩43,099 | ₩43,153 | +0.12% | 4천 |
|---|
| 2025.12.01 | ₩43,173 | ₩43,173 | ₩43,173 | ₩43,173 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩43,170 | ₩43,170 | ₩43,170 | ₩43,170 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩43,086 | ₩43,086 | ₩43,086 | ₩43,086 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,986 | ₩42,986 | ₩42,986 | ₩42,986 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩42,820 | ₩42,882 | ₩42,820 | ₩42,882 | +0.14% | 2.1천 |
|---|
| 2025.11.21 | ₩42,568 | ₩42,568 | ₩42,568 | ₩42,568 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩42,492 | ₩42,492 | ₩42,359 | ₩42,359 | -0.31% | 1.3천 |
|---|
| 2025.11.19 | ₩42,622 | ₩42,622 | ₩42,622 | ₩42,622 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩42,564 | ₩42,564 | ₩42,564 | ₩42,564 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩42,667 | ₩42,667 | ₩42,667 | ₩42,667 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩42,801 | ₩42,801 | ₩42,801 | ₩42,801 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩42,733 | ₩42,733 | ₩42,733 | ₩42,733 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩42,938 | ₩42,938 | ₩42,938 | ₩42,938 | 0.00% | 3.3천 |
|---|
| 2025.11.11 | ₩43,052 | ₩43,052 | ₩42,871 | ₩42,925 | -0.30% | 3.7천 |
|---|
| 2025.11.10 | ₩43,005 | ₩43,072 | ₩42,938 | ₩42,948 | -0.13% | 7.6천 |
|---|
| 2025.11.07 | ₩42,442 | ₩42,671 | ₩42,415 | ₩42,671 | +0.54% | 1.2만 |
|---|
| 2025.11.06 | ₩42,643 | ₩42,643 | ₩42,638 | ₩42,638 | -0.01% | 200 |
|---|
| 2025.11.05 | ₩42,777 | ₩42,777 | ₩42,777 | ₩42,777 | 0.00% | 3.4천 |
|---|
| 2025.11.04 | ₩42,697 | ₩42,737 | ₩42,650 | ₩42,737 | +0.09% | 500 |
|---|
| 2025.11.03 | ₩42,804 | ₩42,804 | ₩42,804 | ₩42,804 | 0.00% | 3.4천 |
|---|
| 2025.10.31 | ₩42,764 | ₩42,965 | ₩42,750 | ₩42,835 | +0.17% | 4.9천 |
|---|
| 2025.10.30 | ₩42,777 | ₩42,911 | ₩42,776 | ₩42,776 | -0.00% | 400 |
|---|
| 2025.10.29 | ₩42,844 | ₩42,851 | ₩42,844 | ₩42,851 | +0.02% | 100 |
|---|
| 2025.10.28 | ₩42,897 | ₩42,897 | ₩42,897 | ₩42,897 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩42,831 | ₩42,831 | ₩42,831 | ₩42,831 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩42,737 | ₩42,771 | ₩42,737 | ₩42,771 | +0.08% | 200 |
|---|
| 2025.10.23 | ₩42,630 | ₩42,690 | ₩42,630 | ₩42,690 | +0.14% | 200 |
|---|
| 2025.10.22 | ₩42,160 | ₩42,581 | ₩42,160 | ₩42,581 | +1.00% | 100 |
|---|
| 2025.10.21 | ₩42,549 | ₩42,675 | ₩42,549 | ₩42,675 | +0.30% | 500 |
|---|
| 2025.10.20 | ₩42,563 | ₩42,643 | ₩42,563 | ₩42,643 | +0.19% | 100 |
|---|
| 2025.10.17 | ₩42,268 | ₩42,450 | ₩42,268 | ₩42,450 | +0.43% | 500 |
|---|
| 2025.10.16 | ₩42,388 | ₩42,388 | ₩42,258 | ₩42,258 | -0.31% | 300 |
|---|
| 2025.10.15 | ₩42,469 | ₩42,469 | ₩42,415 | ₩42,426 | -0.10% | 600 |
|---|
| 2025.10.14 | ₩42,299 | ₩42,536 | ₩42,299 | ₩42,387 | +0.21% | 3.9천 |
|---|
| 2025.10.13 | ₩42,362 | ₩42,442 | ₩42,362 | ₩42,439 | +0.18% | 1천 |
|---|
| 2025.10.10 | ₩42,496 | ₩42,496 | ₩42,198 | ₩42,198 | -0.70% | 200 |
|---|