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 | ₩47,549 | ₩47,549 | ₩47,549 | ₩47,549 | 0.00% | 100 |
| 2026.10.08 | ₩47,441 | ₩47,495 | ₩47,441 | ₩47,495 | +0.11% | 2.3천 |
| 2026.10.07 | ₩47,495 | ₩47,495 | ₩47,475 | ₩47,475 | -0.04% | 300 |
| 2026.10.06 | ₩47,643 | ₩47,643 | ₩47,522 | ₩47,522 | -0.25% | 3.2천 |
| 2026.10.05 | ₩47,435 | ₩47,435 | ₩47,435 | ₩47,435 | 0.00% | 100 |
| 2026.10.02 | ₩47,388 | ₩47,388 | ₩47,307 | ₩47,307 | -0.17% | 400 |
| 2026.10.01 | ₩47,211 | ₩47,211 | ₩47,211 | ₩47,211 | 0.00% | 200 |
| 2026.09.30 | ₩47,321 | ₩47,321 | ₩47,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,173 |
| -0.31% |
| 4.1천 |
| 2026.09.29 | ₩47,227 | ₩47,227 | ₩47,227 | ₩47,227 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,213 | ₩47,213 | ₩47,200 | ₩47,203 | -0.02% | 6.5천 |
|---|
| 2026.09.25 | ₩47,274 | ₩47,301 | ₩47,274 | ₩47,301 | +0.06% | 3.7천 |
|---|
| 2026.09.24 | ₩47,211 | ₩47,254 | ₩47,140 | ₩47,193 | -0.04% | 1.2만 |
|---|
| 2026.09.23 | ₩47,267 | ₩47,267 | ₩47,207 | ₩47,240 | -0.06% | 1.1천 |
|---|
| 2026.09.22 | ₩47,361 | ₩47,361 | ₩47,314 | ₩47,314 | -0.10% | 900 |
|---|
| 2026.09.21 | ₩47,267 | ₩47,280 | ₩47,267 | ₩47,280 | +0.03% | 400 |
|---|
| 2026.09.18 | ₩47,026 | ₩47,026 | ₩47,026 | ₩47,026 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩47,006 | ₩47,006 | ₩47,006 | ₩47,006 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩46,891 | ₩46,891 | ₩46,791 | ₩46,791 | -0.21% | 500 |
|---|
| 2026.09.15 | ₩46,905 | ₩46,905 | ₩46,838 | ₩46,865 | -0.09% | 1천 |
|---|
| 2026.09.14 | ₩46,945 | ₩46,945 | ₩46,838 | ₩46,838 | -0.23% | 4.5천 |
|---|
| 2026.09.11 | ₩47,012 | ₩47,012 | ₩47,012 | ₩47,012 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,851 | ₩46,891 | ₩46,838 | ₩46,838 | -0.03% | 1.2천 |
|---|
| 2026.09.09 | ₩46,925 | ₩46,925 | ₩46,925 | ₩46,925 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩47,004 | ₩47,004 | ₩47,004 | ₩47,004 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩46,891 | ₩47,105 | ₩46,891 | ₩47,105 | +0.45% | 400 |
|---|
| 2026.09.03 | ₩47,126 | ₩47,126 | ₩47,126 | ₩47,126 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,999 | ₩46,999 | ₩46,952 | ₩46,972 | -0.06% | 400 |
|---|
| 2026.09.01 | ₩46,838 | ₩46,867 | ₩46,838 | ₩46,867 | +0.06% | 200 |
|---|
| 2026.08.31 | ₩46,918 | ₩47,012 | ₩46,918 | ₩46,989 | +0.15% | 7.1천 |
|---|
| 2026.08.28 | ₩46,999 | ₩46,999 | ₩46,999 | ₩46,999 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩47,006 | ₩47,006 | ₩47,006 | ₩47,006 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,885 | ₩46,905 | ₩46,885 | ₩46,905 | +0.04% | 200 |
|---|
| 2026.08.25 | ₩46,883 | ₩46,883 | ₩46,883 | ₩46,883 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,831 | ₩46,831 | ₩46,831 | ₩46,831 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩46,838 | ₩46,851 | ₩46,798 | ₩46,798 | -0.09% | 4.5천 |
|---|
| 2026.08.20 | ₩46,794 | ₩46,794 | ₩46,794 | ₩46,794 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩46,865 | ₩46,891 | ₩46,838 | ₩46,891 | +0.06% | 7.4천 |
|---|
| 2026.08.18 | ₩46,824 | ₩46,838 | ₩46,570 | ₩46,570 | -0.54% | 2만 |
|---|
| 2026.08.17 | ₩46,908 | ₩46,908 | ₩46,908 | ₩46,908 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,918 | ₩46,952 | ₩46,918 | ₩46,952 | +0.07% | 700 |
|---|
| 2026.08.13 | ₩46,938 | ₩46,938 | ₩46,938 | ₩46,938 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,905 | ₩46,905 | ₩46,865 | ₩46,865 | -0.09% | 500 |
|---|
| 2026.08.11 | ₩46,891 | ₩46,891 | ₩46,814 | ₩46,814 | -0.17% | 2.5천 |
|---|
| 2026.08.10 | ₩46,811 | ₩46,845 | ₩46,811 | ₩46,845 | +0.07% | 100 |
|---|
| 2026.08.07 | ₩46,811 | ₩46,835 | ₩46,811 | ₩46,835 | +0.05% | 200 |
|---|
| 2026.08.06 | ₩46,764 | ₩46,764 | ₩46,764 | ₩46,764 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,784 | ₩46,784 | ₩46,784 | ₩46,784 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩46,690 | ₩46,763 | ₩46,690 | ₩46,763 | +0.16% | 100 |
|---|
| 2026.08.03 | ₩46,533 | ₩46,533 | ₩46,533 | ₩46,533 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,140 | ₩46,312 | ₩46,140 | ₩46,312 | +0.37% | 500 |
|---|
| 2026.07.30 | ₩46,046 | ₩46,174 | ₩46,046 | ₩46,174 | +0.28% | 300 |
|---|
| 2026.07.29 | ₩46,073 | ₩46,073 | ₩45,844 | ₩45,844 | -0.50% | 100 |
|---|
| 2026.07.28 | ₩46,073 | ₩46,155 | ₩46,073 | ₩46,155 | +0.18% | 200 |
|---|
| 2026.07.27 | ₩46,087 | ₩46,087 | ₩46,046 | ₩46,046 | -0.09% | 300 |
|---|
| 2026.07.24 | ₩45,886 | ₩46,167 | ₩45,886 | ₩46,030 | +0.32% | 1.9천 |
|---|
| 2026.07.23 | ₩45,979 | ₩45,998 | ₩45,979 | ₩45,998 | +0.04% | 200 |
|---|
| 2026.07.22 | ₩46,241 | ₩46,241 | ₩46,241 | ₩46,241 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,246 | ₩46,246 | ₩46,246 | ₩46,246 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,088 | ₩46,088 | ₩46,088 | ₩46,088 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩46,103 | ₩46,103 | ₩46,103 | ₩46,103 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩46,221 | ₩46,221 | ₩46,221 | ₩46,221 | 0.00% | 3.3천 |
|---|
| 2026.07.15 | ₩46,301 | ₩46,301 | ₩46,301 | ₩46,301 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,221 | ₩46,248 | ₩46,221 | ₩46,248 | +0.06% | 100 |
|---|
| 2026.07.13 | ₩46,147 | ₩46,147 | ₩46,147 | ₩46,147 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,275 | ₩46,275 | ₩46,275 | ₩46,275 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,181 | ₩46,181 | ₩46,181 | ₩46,181 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩45,953 | ₩46,073 | ₩45,953 | ₩46,059 | +0.23% | 500 |
|---|
| 2026.07.07 | ₩46,114 | ₩46,114 | ₩46,114 | ₩46,114 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩46,174 | ₩46,174 | ₩46,174 | ₩46,174 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,046 | ₩46,046 | ₩45,953 | ₩46,033 | -0.03% | 1.4천 |
|---|
| 2026.07.01 | ₩46,012 | ₩46,012 | ₩46,012 | ₩46,012 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩45,993 | ₩46,024 | ₩45,993 | ₩46,024 | +0.07% | 200 |
|---|
| 2026.06.29 | ₩45,872 | ₩45,888 | ₩45,872 | ₩45,888 | +0.04% | 1.7천 |
|---|
| 2026.06.26 | ₩45,698 | ₩45,698 | ₩45,456 | ₩45,456 | -0.53% | 5.7천 |
|---|
| 2026.06.25 | ₩45,631 | ₩45,745 | ₩45,631 | ₩45,671 | +0.09% | 4.6천 |
|---|
| 2026.06.24 | ₩45,751 | ₩45,751 | ₩45,644 | ₩45,644 | -0.23% | 100 |
|---|
| 2026.06.23 | ₩45,497 | ₩45,738 | ₩45,497 | ₩45,684 | +0.41% | 1.6천 |
|---|
| 2026.06.22 | ₩45,920 | ₩45,920 | ₩45,920 | ₩45,920 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩45,845 | ₩45,928 | ₩45,845 | ₩45,928 | +0.18% | 400 |
|---|
| 2026.06.17 | ₩45,730 | ₩45,730 | ₩45,730 | ₩45,730 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩46,060 | ₩46,060 | ₩46,005 | ₩46,005 | -0.12% | 900 |
|---|
| 2026.06.15 | ₩46,026 | ₩46,026 | ₩45,993 | ₩46,018 | -0.02% | 2.4천 |
|---|
| 2026.06.12 | ₩45,631 | ₩45,711 | ₩45,631 | ₩45,711 | +0.18% | 500 |
|---|
| 2026.06.11 | ₩45,356 | ₩45,577 | ₩45,269 | ₩45,269 | -0.19% | 4.5천 |
|---|
| 2026.06.10 | ₩45,631 | ₩45,631 | ₩45,334 | ₩45,334 | -0.65% | 400 |
|---|
| 2026.06.09 | ₩45,309 | ₩45,570 | ₩45,309 | ₩45,570 | +0.58% | 1.1천 |
|---|
| 2026.06.08 | ₩45,711 | ₩45,711 | ₩45,675 | ₩45,675 | -0.08% | 700 |
|---|
| 2026.06.05 | ₩45,832 | ₩45,832 | ₩45,597 | ₩45,597 | -0.51% | 600 |
|---|
| 2026.06.04 | ₩45,979 | ₩46,012 | ₩45,979 | ₩46,012 | +0.07% | 300 |
|---|
| 2026.06.03 | ₩45,993 | ₩45,993 | ₩45,953 | ₩45,958 | -0.08% | 4천 |
|---|
| 2026.06.02 | ₩46,046 | ₩46,046 | ₩46,009 | ₩46,009 | -0.08% | 700 |
|---|
| 2026.06.01 | ₩46,020 | ₩46,020 | ₩46,014 | ₩46,014 | -0.01% | 100 |
|---|
| 2026.05.29 | ₩45,966 | ₩45,979 | ₩45,966 | ₩45,969 | +0.01% | 400 |
|---|
| 2026.05.28 | ₩45,931 | ₩45,931 | ₩45,931 | ₩45,931 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩45,792 | ₩45,821 | ₩45,792 | ₩45,821 | +0.06% | 100 |
|---|
| 2026.05.26 | ₩45,805 | ₩45,859 | ₩45,805 | ₩45,810 | +0.01% | 700 |
|---|
| 2026.05.22 | ₩45,711 | ₩45,726 | ₩45,671 | ₩45,726 | +0.03% | 4.2천 |
|---|
| 2026.05.21 | ₩45,550 | ₩45,651 | ₩45,550 | ₩45,651 | +0.22% | 1.2천 |
|---|
| 2026.05.20 | ₩45,611 | ₩45,611 | ₩45,523 | ₩45,604 | -0.01% | 3.6천 |
|---|
| 2026.05.19 | ₩45,424 | ₩45,424 | ₩45,424 | ₩45,424 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,510 | ₩45,517 | ₩45,510 | ₩45,511 | +0.00% | 300 |
|---|
| 2026.05.15 | ₩45,550 | ₩45,590 | ₩45,502 | ₩45,502 | -0.11% | 1만 |
|---|
| 2026.05.14 | ₩45,577 | ₩45,644 | ₩45,577 | ₩45,644 | +0.15% | 400 |
|---|
| 2026.05.13 | ₩45,497 | ₩45,544 | ₩45,497 | ₩45,544 | +0.10% | 2.6천 |
|---|
| 2026.05.12 | ₩45,389 | ₩45,470 | ₩45,389 | ₩45,470 | +0.18% | 1.3천 |
|---|
| 2026.05.11 | ₩45,490 | ₩45,490 | ₩45,490 | ₩45,490 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩45,483 | ₩45,483 | ₩45,483 | ₩45,483 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩45,342 | ₩45,342 | ₩45,329 | ₩45,329 | -0.03% | 1.8천 |
|---|
| 2026.05.06 | ₩45,349 | ₩45,349 | ₩45,349 | ₩45,349 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩45,215 | ₩45,215 | ₩45,175 | ₩45,180 | -0.08% | 2.7천 |
|---|
| 2026.05.04 | ₩44,987 | ₩45,045 | ₩44,987 | ₩45,045 | +0.13% | 200 |
|---|
| 2026.05.01 | ₩45,161 | ₩45,161 | ₩45,108 | ₩45,128 | -0.07% | 1.7천 |
|---|
| 2026.04.30 | ₩44,866 | ₩44,994 | ₩44,866 | ₩44,994 | +0.28% | 1.2천 |
|---|
| 2026.04.29 | ₩44,826 | ₩44,933 | ₩44,826 | ₩44,859 | +0.07% | 1.4천 |
|---|
| 2026.04.28 | ₩44,866 | ₩44,866 | ₩44,866 | ₩44,866 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩44,880 | ₩44,947 | ₩44,880 | ₩44,947 | +0.15% | 700 |
|---|
| 2026.04.24 | ₩44,819 | ₩44,913 | ₩44,819 | ₩44,913 | +0.21% | 3.9천 |
|---|
| 2026.04.23 | ₩44,812 | ₩44,826 | ₩44,638 | ₩44,762 | -0.11% | 1.1만 |
|---|
| 2026.04.22 | ₩44,839 | ₩44,839 | ₩44,745 | ₩44,806 | -0.07% | 5.6천 |
|---|
| 2026.04.21 | ₩44,678 | ₩44,678 | ₩44,625 | ₩44,625 | -0.12% | 100 |
|---|
| 2026.04.20 | ₩44,732 | ₩44,772 | ₩44,732 | ₩44,740 | +0.02% | 200 |
|---|
| 2026.04.17 | ₩44,826 | ₩44,839 | ₩44,786 | ₩44,786 | -0.09% | 700 |
|---|
| 2026.04.16 | ₩44,531 | ₩44,593 | ₩44,504 | ₩44,564 | +0.08% | 2.9천 |
|---|
| 2026.04.15 | ₩44,437 | ₩44,504 | ₩44,437 | ₩44,504 | +0.15% | 100 |
|---|
| 2026.04.14 | ₩44,323 | ₩44,363 | ₩44,323 | ₩44,363 | +0.09% | 2.7천 |
|---|
| 2026.04.13 | ₩43,887 | ₩44,108 | ₩43,860 | ₩44,108 | +0.50% | 3.1천 |
|---|
| 2026.04.10 | ₩43,833 | ₩43,874 | ₩43,833 | ₩43,874 | +0.09% | 700 |
|---|
| 2026.04.09 | ₩43,900 | ₩43,900 | ₩43,900 | ₩43,900 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩43,713 | ₩43,713 | ₩43,688 | ₩43,688 | -0.06% | 1.6천 |
|---|
| 2026.04.07 | ₩42,894 | ₩43,110 | ₩42,894 | ₩43,110 | +0.50% | 300 |
|---|
| 2026.04.06 | ₩42,948 | ₩43,120 | ₩42,948 | ₩43,120 | +0.40% | 1.3천 |
|---|
| 2026.04.02 | ₩42,868 | ₩43,029 | ₩42,868 | ₩43,021 | +0.36% | 1.5만 |
|---|
| 2026.04.01 | ₩43,042 | ₩43,055 | ₩42,854 | ₩42,854 | -0.44% | 1.1만 |
|---|
| 2026.03.31 | ₩42,197 | ₩42,774 | ₩42,197 | ₩42,774 | +1.37% | 800 |
|---|
| 2026.03.30 | ₩42,184 | ₩42,291 | ₩42,049 | ₩42,117 | -0.16% | 1.2천 |
|---|
| 2026.03.27 | ₩42,371 | ₩42,398 | ₩42,098 | ₩42,098 | -0.65% | 500 |
|---|
| 2026.03.26 | ₩42,579 | ₩42,579 | ₩42,579 | ₩42,579 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩42,962 | ₩42,962 | ₩42,928 | ₩42,928 | -0.08% | 200 |
|---|
| 2026.03.24 | ₩42,854 | ₩42,894 | ₩42,835 | ₩42,835 | -0.04% | 1.8천 |
|---|
| 2026.03.23 | ₩42,935 | ₩43,082 | ₩42,911 | ₩42,911 | -0.06% | 4.3천 |
|---|
| 2026.03.20 | ₩42,734 | ₩42,734 | ₩42,547 | ₩42,547 | -0.44% | 1.2천 |
|---|
| 2026.03.19 | ₩42,908 | ₩42,971 | ₩42,841 | ₩42,971 | +0.15% | 1.2천 |
|---|
| 2026.03.18 | ₩43,310 | ₩43,310 | ₩43,042 | ₩43,069 | -0.56% | 2.7천 |
|---|
| 2026.03.17 | ₩43,356 | ₩43,356 | ₩43,356 | ₩43,356 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,271 | ₩43,271 | ₩43,271 | ₩43,271 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩43,002 | ₩43,002 | ₩43,002 | ₩43,002 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,324 | ₩43,350 | ₩43,203 | ₩43,216 | -0.25% | 2.2천 |
|---|
| 2026.03.11 | ₩43,506 | ₩43,506 | ₩43,506 | ₩43,506 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,632 | ₩43,632 | ₩43,501 | ₩43,501 | -0.30% | 1천 |
|---|
| 2026.03.09 | ₩43,029 | ₩43,561 | ₩43,029 | ₩43,561 | +1.24% | 300 |
|---|
| 2026.03.06 | ₩43,444 | ₩43,444 | ₩43,318 | ₩43,318 | -0.29% | 100 |
|---|
| 2026.03.05 | ₩43,511 | ₩43,709 | ₩43,511 | ₩43,709 | +0.45% | 600 |
|---|
| 2026.03.04 | ₩43,820 | ₩43,820 | ₩43,816 | ₩43,816 | -0.01% | 100 |
|---|
| 2026.03.03 | ₩43,350 | ₩43,659 | ₩43,350 | ₩43,607 | +0.59% | 600 |
|---|
| 2026.03.02 | ₩43,807 | ₩43,815 | ₩43,807 | ₩43,815 | +0.02% | 200 |
|---|
| 2026.02.27 | ₩43,828 | ₩43,828 | ₩43,828 | ₩43,828 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩43,860 | ₩43,914 | ₩43,860 | ₩43,914 | +0.12% | 300 |
|---|
| 2026.02.25 | ₩43,485 | ₩44,045 | ₩43,485 | ₩44,045 | +1.29% | 2.5천 |
|---|
| 2026.02.24 | ₩43,941 | ₩43,941 | ₩43,849 | ₩43,849 | -0.21% | 5.9만 |
|---|
| 2026.02.23 | ₩43,538 | ₩43,675 | ₩41,365 | ₩43,675 | +0.31% | 1천 |
|---|
| 2026.02.20 | ₩43,860 | ₩44,008 | ₩43,807 | ₩43,807 | -0.12% | 2.2만 |
|---|
| 2026.02.19 | ₩43,820 | ₩43,820 | ₩43,713 | ₩43,715 | -0.24% | 1.2천 |
|---|
| 2026.02.18 | ₩43,860 | ₩43,860 | ₩43,632 | ₩43,784 | -0.17% | 1.2천 |
|---|
| 2026.02.17 | ₩43,686 | ₩43,686 | ₩43,678 | ₩43,678 | -0.02% | 100 |
|---|
| 2026.02.13 | ₩43,611 | ₩43,611 | ₩43,611 | ₩43,611 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩44,088 | ₩44,088 | ₩43,605 | ₩43,699 | -0.88% | 1.7만 |
|---|
| 2026.02.11 | ₩43,900 | ₩43,961 | ₩43,894 | ₩43,961 | +0.14% | 900 |
|---|
| 2026.02.10 | ₩44,115 | ₩44,142 | ₩43,914 | ₩43,967 | -0.33% | 2만 |
|---|
| 2026.02.09 | ₩44,048 | ₩44,048 | ₩43,941 | ₩44,029 | -0.04% | 1.8천 |
|---|
| 2026.02.06 | ₩43,900 | ₩44,008 | ₩43,807 | ₩43,807 | -0.21% | 1.9만 |
|---|
| 2026.02.05 | ₩43,719 | ₩43,739 | ₩43,460 | ₩43,460 | -0.59% | 5.9만 |
|---|
| 2026.02.04 | ₩43,766 | ₩43,900 | ₩43,612 | ₩43,764 | -0.01% | 7.1만 |
|---|
| 2026.02.03 | ₩43,766 | ₩43,914 | ₩43,675 | ₩43,843 | +0.17% | 3.3만 |
|---|
| 2026.02.02 | ₩44,102 | ₩44,128 | ₩43,900 | ₩43,900 | -0.46% | 3.8만 |
|---|
| 2026.01.30 | ₩43,860 | ₩43,981 | ₩43,833 | ₩43,833 | -0.06% | 2만 |
|---|
| 2026.01.29 | ₩43,927 | ₩44,008 | ₩43,793 | ₩43,947 | +0.05% | 1만 |
|---|
| 2026.01.28 | ₩44,048 | ₩44,115 | ₩43,941 | ₩43,941 | -0.24% | 3.9천 |
|---|
| 2026.01.27 | ₩44,128 | ₩44,128 | ₩44,035 | ₩44,035 | -0.21% | 500 |
|---|
| 2026.01.26 | ₩43,894 | ₩44,048 | ₩43,894 | ₩44,012 | +0.27% | 300 |
|---|
| 2026.01.23 | ₩43,862 | ₩43,941 | ₩43,841 | ₩43,841 | -0.05% | 1.5만 |
|---|
| 2026.01.22 | ₩43,874 | ₩43,994 | ₩43,780 | ₩43,780 | -0.21% | 5.4만 |
|---|
| 2026.01.21 | ₩43,713 | ₩43,807 | ₩43,646 | ₩43,703 | -0.02% | 5.4천 |
|---|
| 2026.01.20 | ₩43,659 | ₩43,659 | ₩43,423 | ₩43,423 | -0.54% | 1.8천 |
|---|
| 2026.01.16 | ₩43,954 | ₩44,021 | ₩43,898 | ₩43,898 | -0.13% | 1.5만 |
|---|
| 2026.01.15 | ₩44,128 | ₩44,128 | ₩43,880 | ₩43,880 | -0.56% | 4.4천 |
|---|
| 2026.01.14 | ₩43,833 | ₩43,900 | ₩43,833 | ₩43,839 | +0.01% | 3.1만 |
|---|
| 2026.01.13 | ₩43,981 | ₩44,008 | ₩43,887 | ₩43,981 | 0.00% | 3.2천 |
|---|
| 2026.01.12 | ₩43,954 | ₩44,075 | ₩43,921 | ₩43,974 | +0.05% | 1.7만 |
|---|
| 2026.01.09 | ₩43,927 | ₩44,035 | ₩43,833 | ₩44,035 | +0.24% | 5.6천 |
|---|
| 2026.01.08 | ₩43,786 | ₩43,786 | ₩43,786 | ₩43,786 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,914 | ₩43,914 | ₩43,786 | ₩43,786 | -0.29% | 100 |
|---|
| 2026.01.06 | ₩43,860 | ₩43,954 | ₩43,781 | ₩43,856 | -0.01% | 1.3만 |
|---|
| 2026.01.05 | ₩43,874 | ₩43,874 | ₩43,721 | ₩43,721 | -0.35% | 1.1만 |
|---|
| 2026.01.02 | ₩43,820 | ₩43,820 | ₩43,471 | ₩43,546 | -0.62% | 9.9천 |
|---|
| 2025.12.31 | ₩43,605 | ₩43,646 | ₩43,545 | ₩43,545 | -0.14% | 4.2만 |
|---|
| 2025.12.30 | ₩43,592 | ₩43,592 | ₩43,545 | ₩43,545 | -0.11% | 1.1천 |
|---|
| 2025.12.29 | ₩43,632 | ₩43,632 | ₩43,579 | ₩43,579 | -0.12% | 300 |
|---|
| 2025.12.26 | ₩43,511 | ₩43,632 | ₩43,471 | ₩43,579 | +0.15% | 3.1천 |
|---|
| 2025.12.24 | ₩43,564 | ₩43,632 | ₩43,485 | ₩43,558 | -0.01% | 3.7천 |
|---|
| 2025.12.23 | ₩43,471 | ₩43,562 | ₩43,444 | ₩43,505 | +0.08% | 3.3천 |
|---|
| 2025.12.22 | ₩43,458 | ₩43,491 | ₩43,431 | ₩43,491 | +0.08% | 1.5만 |
|---|
| 2025.12.19 | ₩43,491 | ₩43,491 | ₩43,491 | ₩43,491 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩43,400 | ₩43,400 | ₩43,400 | ₩43,400 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩43,308 | ₩43,308 | ₩43,308 | ₩43,308 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,350 | ₩43,350 | ₩43,350 | ₩43,350 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩43,350 | ₩43,350 | ₩43,350 | ₩43,350 | 0.00% | 1.8천 |
|---|
| 2025.12.12 | ₩43,337 | ₩43,337 | ₩43,337 | ₩43,337 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩43,415 | ₩43,415 | ₩43,415 | ₩43,415 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩43,391 | ₩43,391 | ₩43,391 | ₩43,391 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩43,330 | ₩43,330 | ₩43,330 | ₩43,330 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩43,257 | ₩43,257 | ₩43,257 | ₩43,257 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩43,310 | ₩43,310 | ₩43,310 | ₩43,310 | 0.00% | 3.1천 |
|---|
| 2025.12.04 | ₩43,230 | ₩43,230 | ₩43,230 | ₩43,230 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩43,190 | ₩43,267 | ₩43,190 | ₩43,267 | +0.18% | 300 |
|---|
| 2025.12.02 | ₩43,109 | ₩43,190 | ₩43,109 | ₩43,163 | +0.12% | 4천 |
|---|
| 2025.12.01 | ₩43,183 | ₩43,183 | ₩43,183 | ₩43,183 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩43,180 | ₩43,180 | ₩43,180 | ₩43,180 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩43,096 | ₩43,096 | ₩43,096 | ₩43,096 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,996 | ₩42,996 | ₩42,996 | ₩42,996 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩42,830 | ₩42,892 | ₩42,830 | ₩42,892 | +0.14% | 2.1천 |
|---|
| 2025.11.21 | ₩42,578 | ₩42,578 | ₩42,578 | ₩42,578 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩42,501 | ₩42,501 | ₩42,369 | ₩42,369 | -0.31% | 1.3천 |
|---|
| 2025.11.19 | ₩42,632 | ₩42,632 | ₩42,632 | ₩42,632 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩42,574 | ₩42,574 | ₩42,574 | ₩42,574 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩42,677 | ₩42,677 | ₩42,677 | ₩42,677 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩42,811 | ₩42,811 | ₩42,811 | ₩42,811 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩42,743 | ₩42,743 | ₩42,743 | ₩42,743 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩42,948 | ₩42,948 | ₩42,948 | ₩42,948 | 0.00% | 3.3천 |
|---|
| 2025.11.11 | ₩43,062 | ₩43,062 | ₩42,881 | ₩42,935 | -0.30% | 3.7천 |
|---|
| 2025.11.10 | ₩43,015 | ₩43,082 | ₩42,948 | ₩42,957 | -0.13% | 7.6천 |
|---|
| 2025.11.07 | ₩42,452 | ₩42,681 | ₩42,425 | ₩42,681 | +0.54% | 1.2만 |
|---|
| 2025.11.06 | ₩42,653 | ₩42,653 | ₩42,648 | ₩42,648 | -0.01% | 200 |
|---|
| 2025.11.05 | ₩42,787 | ₩42,787 | ₩42,787 | ₩42,787 | 0.00% | 3.4천 |
|---|
| 2025.11.04 | ₩42,707 | ₩42,747 | ₩42,660 | ₩42,747 | +0.09% | 500 |
|---|
| 2025.11.03 | ₩42,814 | ₩42,814 | ₩42,814 | ₩42,814 | 0.00% | 3.4천 |
|---|
| 2025.10.31 | ₩42,774 | ₩42,975 | ₩42,760 | ₩42,845 | +0.17% | 4.9천 |
|---|
| 2025.10.30 | ₩42,787 | ₩42,921 | ₩42,786 | ₩42,786 | -0.00% | 400 |
|---|
| 2025.10.29 | ₩42,854 | ₩42,861 | ₩42,854 | ₩42,861 | +0.02% | 100 |
|---|
| 2025.10.28 | ₩42,907 | ₩42,907 | ₩42,907 | ₩42,907 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩42,841 | ₩42,841 | ₩42,841 | ₩42,841 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩42,747 | ₩42,780 | ₩42,747 | ₩42,780 | +0.08% | 200 |
|---|
| 2025.10.23 | ₩42,640 | ₩42,700 | ₩42,640 | ₩42,700 | +0.14% | 200 |
|---|
| 2025.10.22 | ₩42,170 | ₩42,591 | ₩42,170 | ₩42,591 | +1.00% | 100 |
|---|
| 2025.10.21 | ₩42,559 | ₩42,685 | ₩42,559 | ₩42,685 | +0.30% | 500 |
|---|
| 2025.10.20 | ₩42,573 | ₩42,653 | ₩42,573 | ₩42,653 | +0.19% | 100 |
|---|
| 2025.10.17 | ₩42,277 | ₩42,460 | ₩42,277 | ₩42,460 | +0.43% | 500 |
|---|
| 2025.10.16 | ₩42,398 | ₩42,398 | ₩42,268 | ₩42,268 | -0.31% | 300 |
|---|
| 2025.10.15 | ₩42,479 | ₩42,479 | ₩42,425 | ₩42,436 | -0.10% | 600 |
|---|
| 2025.10.14 | ₩42,308 | ₩42,546 | ₩42,308 | ₩42,397 | +0.21% | 3.9천 |
|---|
| 2025.10.13 | ₩42,371 | ₩42,452 | ₩42,371 | ₩42,449 | +0.18% | 1천 |
|---|
| 2025.10.10 | ₩42,505 | ₩42,505 | ₩42,208 | ₩42,208 | -0.70% | 200 |
|---|