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 | ₩47,543 | ₩47,543 | ₩47,543 | ₩47,543 | 0.00% | 100 |
| 2026.10.08 | ₩47,436 | ₩47,490 | ₩47,436 | ₩47,490 | +0.11% | 2.3천 |
| 2026.10.07 | ₩47,490 | ₩47,490 | ₩47,470 | ₩47,470 | -0.04% | 300 |
| 2026.10.06 | ₩47,637 | ₩47,637 | ₩47,517 | ₩47,517 | -0.25% | 3.2천 |
| 2026.10.05 | ₩47,429 | ₩47,429 | ₩47,429 | ₩47,429 | 0.00% | 100 |
| 2026.10.02 | ₩47,382 | ₩47,382 | ₩47,302 | ₩47,302 | -0.17% | 400 |
| 2026.10.01 | ₩47,205 | ₩47,205 | ₩47,205 | ₩47,205 | 0.00% | 200 |
| 2026.09.30 | ₩47,315 | ₩47,315 | ₩47,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,168 |
| -0.31% |
| 4.1천 |
| 2026.09.29 | ₩47,222 | ₩47,222 | ₩47,222 | ₩47,222 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,208 | ₩47,208 | ₩47,195 | ₩47,197 | -0.02% | 6.5천 |
|---|
| 2026.09.25 | ₩47,268 | ₩47,295 | ₩47,268 | ₩47,295 | +0.06% | 3.7천 |
|---|
| 2026.09.24 | ₩47,205 | ₩47,248 | ₩47,134 | ₩47,188 | -0.04% | 1.2만 |
|---|
| 2026.09.23 | ₩47,262 | ₩47,262 | ₩47,201 | ₩47,235 | -0.06% | 1.1천 |
|---|
| 2026.09.22 | ₩47,356 | ₩47,356 | ₩47,309 | ₩47,309 | -0.10% | 900 |
|---|
| 2026.09.21 | ₩47,262 | ₩47,275 | ₩47,262 | ₩47,275 | +0.03% | 400 |
|---|
| 2026.09.18 | ₩47,020 | ₩47,020 | ₩47,020 | ₩47,020 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩47,000 | ₩47,000 | ₩47,000 | ₩47,000 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩46,886 | ₩46,886 | ₩46,786 | ₩46,786 | -0.21% | 500 |
|---|
| 2026.09.15 | ₩46,900 | ₩46,900 | ₩46,833 | ₩46,859 | -0.09% | 1천 |
|---|
| 2026.09.14 | ₩46,940 | ₩46,940 | ₩46,833 | ₩46,833 | -0.23% | 4.5천 |
|---|
| 2026.09.11 | ₩47,007 | ₩47,007 | ₩47,007 | ₩47,007 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,846 | ₩46,886 | ₩46,833 | ₩46,833 | -0.03% | 1.2천 |
|---|
| 2026.09.09 | ₩46,920 | ₩46,920 | ₩46,920 | ₩46,920 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,999 | ₩46,999 | ₩46,999 | ₩46,999 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩46,886 | ₩47,099 | ₩46,886 | ₩47,099 | +0.45% | 400 |
|---|
| 2026.09.03 | ₩47,121 | ₩47,121 | ₩47,121 | ₩47,121 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,994 | ₩46,994 | ₩46,947 | ₩46,967 | -0.06% | 400 |
|---|
| 2026.09.01 | ₩46,833 | ₩46,862 | ₩46,833 | ₩46,862 | +0.06% | 200 |
|---|
| 2026.08.31 | ₩46,913 | ₩47,007 | ₩46,913 | ₩46,984 | +0.15% | 7.1천 |
|---|
| 2026.08.28 | ₩46,994 | ₩46,994 | ₩46,994 | ₩46,994 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩47,000 | ₩47,000 | ₩47,000 | ₩47,000 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,880 | ₩46,900 | ₩46,880 | ₩46,900 | +0.04% | 200 |
|---|
| 2026.08.25 | ₩46,878 | ₩46,878 | ₩46,878 | ₩46,878 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,826 | ₩46,826 | ₩46,826 | ₩46,826 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩46,833 | ₩46,846 | ₩46,792 | ₩46,792 | -0.09% | 4.5천 |
|---|
| 2026.08.20 | ₩46,788 | ₩46,788 | ₩46,788 | ₩46,788 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩46,859 | ₩46,886 | ₩46,833 | ₩46,886 | +0.06% | 7.4천 |
|---|
| 2026.08.18 | ₩46,819 | ₩46,833 | ₩46,564 | ₩46,564 | -0.54% | 2만 |
|---|
| 2026.08.17 | ₩46,902 | ₩46,902 | ₩46,902 | ₩46,902 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,913 | ₩46,947 | ₩46,913 | ₩46,947 | +0.07% | 700 |
|---|
| 2026.08.13 | ₩46,933 | ₩46,933 | ₩46,933 | ₩46,933 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,900 | ₩46,900 | ₩46,859 | ₩46,859 | -0.09% | 500 |
|---|
| 2026.08.11 | ₩46,886 | ₩46,886 | ₩46,808 | ₩46,808 | -0.17% | 2.5천 |
|---|
| 2026.08.10 | ₩46,806 | ₩46,839 | ₩46,806 | ₩46,839 | +0.07% | 100 |
|---|
| 2026.08.07 | ₩46,806 | ₩46,830 | ₩46,806 | ₩46,830 | +0.05% | 200 |
|---|
| 2026.08.06 | ₩46,759 | ₩46,759 | ₩46,759 | ₩46,759 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,779 | ₩46,779 | ₩46,779 | ₩46,779 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩46,685 | ₩46,758 | ₩46,685 | ₩46,758 | +0.16% | 100 |
|---|
| 2026.08.03 | ₩46,528 | ₩46,528 | ₩46,528 | ₩46,528 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,135 | ₩46,307 | ₩46,135 | ₩46,307 | +0.37% | 500 |
|---|
| 2026.07.30 | ₩46,041 | ₩46,169 | ₩46,041 | ₩46,169 | +0.28% | 300 |
|---|
| 2026.07.29 | ₩46,068 | ₩46,068 | ₩45,839 | ₩45,839 | -0.50% | 100 |
|---|
| 2026.07.28 | ₩46,068 | ₩46,150 | ₩46,068 | ₩46,150 | +0.18% | 200 |
|---|
| 2026.07.27 | ₩46,082 | ₩46,082 | ₩46,041 | ₩46,041 | -0.09% | 300 |
|---|
| 2026.07.24 | ₩45,880 | ₩46,162 | ₩45,880 | ₩46,025 | +0.32% | 1.9천 |
|---|
| 2026.07.23 | ₩45,974 | ₩45,993 | ₩45,974 | ₩45,993 | +0.04% | 200 |
|---|
| 2026.07.22 | ₩46,236 | ₩46,236 | ₩46,236 | ₩46,236 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,241 | ₩46,241 | ₩46,241 | ₩46,241 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,083 | ₩46,083 | ₩46,083 | ₩46,083 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩46,098 | ₩46,098 | ₩46,098 | ₩46,098 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩46,216 | ₩46,216 | ₩46,216 | ₩46,216 | 0.00% | 3.3천 |
|---|
| 2026.07.15 | ₩46,296 | ₩46,296 | ₩46,296 | ₩46,296 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,216 | ₩46,243 | ₩46,216 | ₩46,243 | +0.06% | 100 |
|---|
| 2026.07.13 | ₩46,142 | ₩46,142 | ₩46,142 | ₩46,142 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,269 | ₩46,269 | ₩46,269 | ₩46,269 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,175 | ₩46,175 | ₩46,175 | ₩46,175 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩45,947 | ₩46,068 | ₩45,947 | ₩46,053 | +0.23% | 500 |
|---|
| 2026.07.07 | ₩46,108 | ₩46,108 | ₩46,108 | ₩46,108 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩46,169 | ₩46,169 | ₩46,169 | ₩46,169 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,041 | ₩46,041 | ₩45,947 | ₩46,028 | -0.03% | 1.4천 |
|---|
| 2026.07.01 | ₩46,006 | ₩46,006 | ₩46,006 | ₩46,006 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩45,988 | ₩46,019 | ₩45,988 | ₩46,019 | +0.07% | 200 |
|---|
| 2026.06.29 | ₩45,867 | ₩45,883 | ₩45,867 | ₩45,883 | +0.04% | 1.7천 |
|---|
| 2026.06.26 | ₩45,693 | ₩45,693 | ₩45,451 | ₩45,451 | -0.53% | 5.7천 |
|---|
| 2026.06.25 | ₩45,626 | ₩45,740 | ₩45,626 | ₩45,666 | +0.09% | 4.6천 |
|---|
| 2026.06.24 | ₩45,746 | ₩45,746 | ₩45,639 | ₩45,639 | -0.23% | 100 |
|---|
| 2026.06.23 | ₩45,491 | ₩45,733 | ₩45,491 | ₩45,679 | +0.41% | 1.6천 |
|---|
| 2026.06.22 | ₩45,915 | ₩45,915 | ₩45,915 | ₩45,915 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩45,840 | ₩45,923 | ₩45,840 | ₩45,923 | +0.18% | 400 |
|---|
| 2026.06.17 | ₩45,725 | ₩45,725 | ₩45,725 | ₩45,725 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩46,055 | ₩46,055 | ₩46,000 | ₩46,000 | -0.12% | 900 |
|---|
| 2026.06.15 | ₩46,021 | ₩46,021 | ₩45,988 | ₩46,013 | -0.02% | 2.4천 |
|---|
| 2026.06.12 | ₩45,626 | ₩45,706 | ₩45,626 | ₩45,706 | +0.18% | 500 |
|---|
| 2026.06.11 | ₩45,351 | ₩45,572 | ₩45,263 | ₩45,263 | -0.19% | 4.5천 |
|---|
| 2026.06.10 | ₩45,626 | ₩45,626 | ₩45,329 | ₩45,329 | -0.65% | 400 |
|---|
| 2026.06.09 | ₩45,304 | ₩45,565 | ₩45,304 | ₩45,565 | +0.58% | 1.1천 |
|---|
| 2026.06.08 | ₩45,706 | ₩45,706 | ₩45,670 | ₩45,670 | -0.08% | 700 |
|---|
| 2026.06.05 | ₩45,827 | ₩45,827 | ₩45,592 | ₩45,592 | -0.51% | 600 |
|---|
| 2026.06.04 | ₩45,974 | ₩46,006 | ₩45,974 | ₩46,006 | +0.07% | 300 |
|---|
| 2026.06.03 | ₩45,988 | ₩45,988 | ₩45,947 | ₩45,953 | -0.08% | 4천 |
|---|
| 2026.06.02 | ₩46,041 | ₩46,041 | ₩46,004 | ₩46,004 | -0.08% | 700 |
|---|
| 2026.06.01 | ₩46,015 | ₩46,015 | ₩46,009 | ₩46,009 | -0.01% | 100 |
|---|
| 2026.05.29 | ₩45,961 | ₩45,974 | ₩45,961 | ₩45,964 | +0.01% | 400 |
|---|
| 2026.05.28 | ₩45,926 | ₩45,926 | ₩45,926 | ₩45,926 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩45,787 | ₩45,816 | ₩45,787 | ₩45,816 | +0.06% | 100 |
|---|
| 2026.05.26 | ₩45,800 | ₩45,854 | ₩45,800 | ₩45,805 | +0.01% | 700 |
|---|
| 2026.05.22 | ₩45,706 | ₩45,721 | ₩45,666 | ₩45,721 | +0.03% | 4.2천 |
|---|
| 2026.05.21 | ₩45,545 | ₩45,646 | ₩45,545 | ₩45,646 | +0.22% | 1.2천 |
|---|
| 2026.05.20 | ₩45,605 | ₩45,605 | ₩45,518 | ₩45,599 | -0.01% | 3.6천 |
|---|
| 2026.05.19 | ₩45,419 | ₩45,419 | ₩45,419 | ₩45,419 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,505 | ₩45,512 | ₩45,505 | ₩45,506 | +0.00% | 300 |
|---|
| 2026.05.15 | ₩45,545 | ₩45,585 | ₩45,497 | ₩45,497 | -0.11% | 1만 |
|---|
| 2026.05.14 | ₩45,572 | ₩45,639 | ₩45,572 | ₩45,639 | +0.15% | 400 |
|---|
| 2026.05.13 | ₩45,491 | ₩45,538 | ₩45,491 | ₩45,538 | +0.10% | 2.6천 |
|---|
| 2026.05.12 | ₩45,384 | ₩45,465 | ₩45,384 | ₩45,465 | +0.18% | 1.3천 |
|---|
| 2026.05.11 | ₩45,485 | ₩45,485 | ₩45,485 | ₩45,485 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩45,478 | ₩45,478 | ₩45,478 | ₩45,478 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩45,337 | ₩45,337 | ₩45,324 | ₩45,324 | -0.03% | 1.8천 |
|---|
| 2026.05.06 | ₩45,344 | ₩45,344 | ₩45,344 | ₩45,344 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩45,210 | ₩45,210 | ₩45,170 | ₩45,175 | -0.08% | 2.7천 |
|---|
| 2026.05.04 | ₩44,982 | ₩45,040 | ₩44,982 | ₩45,040 | +0.13% | 200 |
|---|
| 2026.05.01 | ₩45,156 | ₩45,156 | ₩45,103 | ₩45,123 | -0.07% | 1.7천 |
|---|
| 2026.04.30 | ₩44,861 | ₩44,989 | ₩44,861 | ₩44,989 | +0.28% | 1.2천 |
|---|
| 2026.04.29 | ₩44,821 | ₩44,928 | ₩44,821 | ₩44,854 | +0.07% | 1.4천 |
|---|
| 2026.04.28 | ₩44,861 | ₩44,861 | ₩44,861 | ₩44,861 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩44,875 | ₩44,942 | ₩44,875 | ₩44,942 | +0.15% | 700 |
|---|
| 2026.04.24 | ₩44,814 | ₩44,908 | ₩44,814 | ₩44,908 | +0.21% | 3.9천 |
|---|
| 2026.04.23 | ₩44,807 | ₩44,821 | ₩44,633 | ₩44,757 | -0.11% | 1.1만 |
|---|
| 2026.04.22 | ₩44,834 | ₩44,834 | ₩44,740 | ₩44,801 | -0.07% | 5.6천 |
|---|
| 2026.04.21 | ₩44,673 | ₩44,673 | ₩44,620 | ₩44,620 | -0.12% | 100 |
|---|
| 2026.04.20 | ₩44,727 | ₩44,767 | ₩44,727 | ₩44,735 | +0.02% | 200 |
|---|
| 2026.04.17 | ₩44,821 | ₩44,834 | ₩44,781 | ₩44,781 | -0.09% | 700 |
|---|
| 2026.04.16 | ₩44,526 | ₩44,588 | ₩44,499 | ₩44,559 | +0.08% | 2.9천 |
|---|
| 2026.04.15 | ₩44,432 | ₩44,499 | ₩44,432 | ₩44,499 | +0.15% | 100 |
|---|
| 2026.04.14 | ₩44,318 | ₩44,358 | ₩44,318 | ₩44,358 | +0.09% | 2.7천 |
|---|
| 2026.04.13 | ₩43,882 | ₩44,103 | ₩43,855 | ₩44,103 | +0.50% | 3.1천 |
|---|
| 2026.04.10 | ₩43,828 | ₩43,869 | ₩43,828 | ₩43,869 | +0.09% | 700 |
|---|
| 2026.04.09 | ₩43,896 | ₩43,896 | ₩43,896 | ₩43,896 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩43,708 | ₩43,708 | ₩43,684 | ₩43,684 | -0.06% | 1.6천 |
|---|
| 2026.04.07 | ₩42,890 | ₩43,106 | ₩42,890 | ₩43,106 | +0.50% | 300 |
|---|
| 2026.04.06 | ₩42,943 | ₩43,115 | ₩42,943 | ₩43,115 | +0.40% | 1.3천 |
|---|
| 2026.04.02 | ₩42,863 | ₩43,024 | ₩42,863 | ₩43,016 | +0.36% | 1.5만 |
|---|
| 2026.04.01 | ₩43,037 | ₩43,051 | ₩42,849 | ₩42,849 | -0.44% | 1.1만 |
|---|
| 2026.03.31 | ₩42,192 | ₩42,769 | ₩42,192 | ₩42,769 | +1.37% | 800 |
|---|
| 2026.03.30 | ₩42,179 | ₩42,286 | ₩42,045 | ₩42,112 | -0.16% | 1.2천 |
|---|
| 2026.03.27 | ₩42,367 | ₩42,393 | ₩42,093 | ₩42,093 | -0.65% | 500 |
|---|
| 2026.03.26 | ₩42,574 | ₩42,574 | ₩42,574 | ₩42,574 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩42,957 | ₩42,957 | ₩42,923 | ₩42,923 | -0.08% | 200 |
|---|
| 2026.03.24 | ₩42,849 | ₩42,890 | ₩42,831 | ₩42,831 | -0.04% | 1.8천 |
|---|
| 2026.03.23 | ₩42,930 | ₩43,077 | ₩42,906 | ₩42,906 | -0.06% | 4.3천 |
|---|
| 2026.03.20 | ₩42,729 | ₩42,729 | ₩42,542 | ₩42,542 | -0.44% | 1.2천 |
|---|
| 2026.03.19 | ₩42,903 | ₩42,966 | ₩42,836 | ₩42,966 | +0.15% | 1.2천 |
|---|
| 2026.03.18 | ₩43,305 | ₩43,305 | ₩43,037 | ₩43,064 | -0.56% | 2.7천 |
|---|
| 2026.03.17 | ₩43,351 | ₩43,351 | ₩43,351 | ₩43,351 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,267 | ₩43,267 | ₩43,267 | ₩43,267 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩42,997 | ₩42,997 | ₩42,997 | ₩42,997 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,319 | ₩43,346 | ₩43,198 | ₩43,212 | -0.25% | 2.2천 |
|---|
| 2026.03.11 | ₩43,501 | ₩43,501 | ₩43,501 | ₩43,501 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,627 | ₩43,627 | ₩43,496 | ₩43,496 | -0.30% | 1천 |
|---|
| 2026.03.09 | ₩43,024 | ₩43,556 | ₩43,024 | ₩43,556 | +1.24% | 300 |
|---|
| 2026.03.06 | ₩43,440 | ₩43,440 | ₩43,313 | ₩43,313 | -0.29% | 100 |
|---|
| 2026.03.05 | ₩43,507 | ₩43,704 | ₩43,507 | ₩43,704 | +0.45% | 600 |
|---|
| 2026.03.04 | ₩43,815 | ₩43,815 | ₩43,811 | ₩43,811 | -0.01% | 100 |
|---|
| 2026.03.03 | ₩43,346 | ₩43,654 | ₩43,346 | ₩43,602 | +0.59% | 600 |
|---|
| 2026.03.02 | ₩43,802 | ₩43,810 | ₩43,802 | ₩43,810 | +0.02% | 200 |
|---|
| 2026.02.27 | ₩43,823 | ₩43,823 | ₩43,823 | ₩43,823 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩43,855 | ₩43,909 | ₩43,855 | ₩43,909 | +0.12% | 300 |
|---|
| 2026.02.25 | ₩43,480 | ₩44,040 | ₩43,480 | ₩44,040 | +1.29% | 2.5천 |
|---|
| 2026.02.24 | ₩43,936 | ₩43,936 | ₩43,845 | ₩43,845 | -0.21% | 5.9만 |
|---|
| 2026.02.23 | ₩43,533 | ₩43,670 | ₩41,361 | ₩43,670 | +0.31% | 1천 |
|---|
| 2026.02.20 | ₩43,855 | ₩44,003 | ₩43,802 | ₩43,802 | -0.12% | 2.2만 |
|---|
| 2026.02.19 | ₩43,815 | ₩43,815 | ₩43,708 | ₩43,710 | -0.24% | 1.2천 |
|---|
| 2026.02.18 | ₩43,855 | ₩43,855 | ₩43,627 | ₩43,779 | -0.17% | 1.2천 |
|---|
| 2026.02.17 | ₩43,681 | ₩43,681 | ₩43,673 | ₩43,673 | -0.02% | 100 |
|---|
| 2026.02.13 | ₩43,606 | ₩43,606 | ₩43,606 | ₩43,606 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩44,083 | ₩44,083 | ₩43,600 | ₩43,694 | -0.88% | 1.7만 |
|---|
| 2026.02.11 | ₩43,896 | ₩43,956 | ₩43,889 | ₩43,956 | +0.14% | 900 |
|---|
| 2026.02.10 | ₩44,110 | ₩44,137 | ₩43,909 | ₩43,963 | -0.33% | 2만 |
|---|
| 2026.02.09 | ₩44,043 | ₩44,043 | ₩43,936 | ₩44,024 | -0.04% | 1.8천 |
|---|
| 2026.02.06 | ₩43,896 | ₩44,003 | ₩43,802 | ₩43,802 | -0.21% | 1.9만 |
|---|
| 2026.02.05 | ₩43,714 | ₩43,735 | ₩43,456 | ₩43,456 | -0.59% | 5.9만 |
|---|
| 2026.02.04 | ₩43,761 | ₩43,896 | ₩43,607 | ₩43,759 | -0.01% | 7.1만 |
|---|
| 2026.02.03 | ₩43,761 | ₩43,909 | ₩43,670 | ₩43,838 | +0.17% | 3.3만 |
|---|
| 2026.02.02 | ₩44,097 | ₩44,124 | ₩43,896 | ₩43,896 | -0.46% | 3.8만 |
|---|
| 2026.01.30 | ₩43,855 | ₩43,976 | ₩43,828 | ₩43,828 | -0.06% | 2만 |
|---|
| 2026.01.29 | ₩43,922 | ₩44,003 | ₩43,788 | ₩43,942 | +0.05% | 1만 |
|---|
| 2026.01.28 | ₩44,043 | ₩44,110 | ₩43,936 | ₩43,936 | -0.24% | 3.9천 |
|---|
| 2026.01.27 | ₩44,124 | ₩44,124 | ₩44,030 | ₩44,030 | -0.21% | 500 |
|---|
| 2026.01.26 | ₩43,889 | ₩44,043 | ₩43,889 | ₩44,007 | +0.27% | 300 |
|---|
| 2026.01.23 | ₩43,857 | ₩43,936 | ₩43,837 | ₩43,837 | -0.05% | 1.5만 |
|---|
| 2026.01.22 | ₩43,869 | ₩43,989 | ₩43,775 | ₩43,775 | -0.21% | 5.4만 |
|---|
| 2026.01.21 | ₩43,708 | ₩43,802 | ₩43,641 | ₩43,698 | -0.02% | 5.4천 |
|---|
| 2026.01.20 | ₩43,654 | ₩43,654 | ₩43,418 | ₩43,418 | -0.54% | 1.8천 |
|---|
| 2026.01.16 | ₩43,949 | ₩44,016 | ₩43,893 | ₩43,893 | -0.13% | 1.5만 |
|---|
| 2026.01.15 | ₩44,124 | ₩44,124 | ₩43,875 | ₩43,875 | -0.56% | 4.4천 |
|---|
| 2026.01.14 | ₩43,828 | ₩43,896 | ₩43,828 | ₩43,834 | +0.01% | 3.1만 |
|---|
| 2026.01.13 | ₩43,976 | ₩44,003 | ₩43,882 | ₩43,976 | 0.00% | 3.2천 |
|---|
| 2026.01.12 | ₩43,949 | ₩44,070 | ₩43,916 | ₩43,969 | +0.05% | 1.7만 |
|---|
| 2026.01.09 | ₩43,922 | ₩44,030 | ₩43,828 | ₩44,030 | +0.24% | 5.6천 |
|---|
| 2026.01.08 | ₩43,782 | ₩43,782 | ₩43,782 | ₩43,782 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,909 | ₩43,909 | ₩43,782 | ₩43,782 | -0.29% | 100 |
|---|
| 2026.01.06 | ₩43,855 | ₩43,949 | ₩43,776 | ₩43,851 | -0.01% | 1.3만 |
|---|
| 2026.01.05 | ₩43,869 | ₩43,869 | ₩43,716 | ₩43,716 | -0.35% | 1.1만 |
|---|
| 2026.01.02 | ₩43,815 | ₩43,815 | ₩43,466 | ₩43,541 | -0.62% | 9.9천 |
|---|
| 2025.12.31 | ₩43,600 | ₩43,641 | ₩43,540 | ₩43,540 | -0.14% | 4.2만 |
|---|
| 2025.12.30 | ₩43,587 | ₩43,587 | ₩43,540 | ₩43,540 | -0.11% | 1.1천 |
|---|
| 2025.12.29 | ₩43,627 | ₩43,627 | ₩43,574 | ₩43,574 | -0.12% | 300 |
|---|
| 2025.12.26 | ₩43,507 | ₩43,627 | ₩43,466 | ₩43,574 | +0.15% | 3.1천 |
|---|
| 2025.12.24 | ₩43,559 | ₩43,627 | ₩43,480 | ₩43,554 | -0.01% | 3.7천 |
|---|
| 2025.12.23 | ₩43,466 | ₩43,558 | ₩43,440 | ₩43,500 | +0.08% | 3.3천 |
|---|
| 2025.12.22 | ₩43,453 | ₩43,486 | ₩43,426 | ₩43,486 | +0.08% | 1.5만 |
|---|
| 2025.12.19 | ₩43,486 | ₩43,486 | ₩43,486 | ₩43,486 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩43,395 | ₩43,395 | ₩43,395 | ₩43,395 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩43,303 | ₩43,303 | ₩43,303 | ₩43,303 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,346 | ₩43,346 | ₩43,346 | ₩43,346 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩43,346 | ₩43,346 | ₩43,346 | ₩43,346 | 0.00% | 1.8천 |
|---|
| 2025.12.12 | ₩43,332 | ₩43,332 | ₩43,332 | ₩43,332 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩43,410 | ₩43,410 | ₩43,410 | ₩43,410 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩43,386 | ₩43,386 | ₩43,386 | ₩43,386 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩43,326 | ₩43,326 | ₩43,326 | ₩43,326 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩43,252 | ₩43,252 | ₩43,252 | ₩43,252 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩43,305 | ₩43,305 | ₩43,305 | ₩43,305 | 0.00% | 3.1천 |
|---|
| 2025.12.04 | ₩43,225 | ₩43,225 | ₩43,225 | ₩43,225 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩43,185 | ₩43,262 | ₩43,185 | ₩43,262 | +0.18% | 300 |
|---|
| 2025.12.02 | ₩43,104 | ₩43,185 | ₩43,104 | ₩43,158 | +0.12% | 4천 |
|---|
| 2025.12.01 | ₩43,178 | ₩43,178 | ₩43,178 | ₩43,178 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩43,175 | ₩43,175 | ₩43,175 | ₩43,175 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩43,091 | ₩43,091 | ₩43,091 | ₩43,091 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,992 | ₩42,992 | ₩42,992 | ₩42,992 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩42,825 | ₩42,887 | ₩42,825 | ₩42,887 | +0.14% | 2.1천 |
|---|
| 2025.11.21 | ₩42,573 | ₩42,573 | ₩42,573 | ₩42,573 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩42,497 | ₩42,497 | ₩42,364 | ₩42,364 | -0.31% | 1.3천 |
|---|
| 2025.11.19 | ₩42,627 | ₩42,627 | ₩42,627 | ₩42,627 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩42,569 | ₩42,569 | ₩42,569 | ₩42,569 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩42,672 | ₩42,672 | ₩42,672 | ₩42,672 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩42,807 | ₩42,807 | ₩42,807 | ₩42,807 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩42,738 | ₩42,738 | ₩42,738 | ₩42,738 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩42,943 | ₩42,943 | ₩42,943 | ₩42,943 | 0.00% | 3.3천 |
|---|
| 2025.11.11 | ₩43,057 | ₩43,057 | ₩42,876 | ₩42,930 | -0.30% | 3.7천 |
|---|
| 2025.11.10 | ₩43,010 | ₩43,077 | ₩42,943 | ₩42,953 | -0.13% | 7.6천 |
|---|
| 2025.11.07 | ₩42,447 | ₩42,676 | ₩42,420 | ₩42,676 | +0.54% | 1.2만 |
|---|
| 2025.11.06 | ₩42,648 | ₩42,648 | ₩42,643 | ₩42,643 | -0.01% | 200 |
|---|
| 2025.11.05 | ₩42,782 | ₩42,782 | ₩42,782 | ₩42,782 | 0.00% | 3.4천 |
|---|
| 2025.11.04 | ₩42,702 | ₩42,742 | ₩42,655 | ₩42,742 | +0.09% | 500 |
|---|
| 2025.11.03 | ₩42,809 | ₩42,809 | ₩42,809 | ₩42,809 | 0.00% | 3.4천 |
|---|
| 2025.10.31 | ₩42,769 | ₩42,970 | ₩42,756 | ₩42,840 | +0.17% | 4.9천 |
|---|
| 2025.10.30 | ₩42,782 | ₩42,916 | ₩42,781 | ₩42,781 | -0.00% | 400 |
|---|
| 2025.10.29 | ₩42,849 | ₩42,856 | ₩42,849 | ₩42,856 | +0.02% | 100 |
|---|
| 2025.10.28 | ₩42,902 | ₩42,902 | ₩42,902 | ₩42,902 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩42,836 | ₩42,836 | ₩42,836 | ₩42,836 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩42,742 | ₩42,776 | ₩42,742 | ₩42,776 | +0.08% | 200 |
|---|
| 2025.10.23 | ₩42,635 | ₩42,695 | ₩42,635 | ₩42,695 | +0.14% | 200 |
|---|
| 2025.10.22 | ₩42,165 | ₩42,587 | ₩42,165 | ₩42,587 | +1.00% | 100 |
|---|
| 2025.10.21 | ₩42,554 | ₩42,680 | ₩42,554 | ₩42,680 | +0.30% | 500 |
|---|
| 2025.10.20 | ₩42,568 | ₩42,648 | ₩42,568 | ₩42,648 | +0.19% | 100 |
|---|
| 2025.10.17 | ₩42,273 | ₩42,455 | ₩42,273 | ₩42,455 | +0.43% | 500 |
|---|
| 2025.10.16 | ₩42,393 | ₩42,393 | ₩42,263 | ₩42,263 | -0.31% | 300 |
|---|
| 2025.10.15 | ₩42,474 | ₩42,474 | ₩42,420 | ₩42,431 | -0.10% | 600 |
|---|
| 2025.10.14 | ₩42,304 | ₩42,541 | ₩42,304 | ₩42,392 | +0.21% | 3.9천 |
|---|
| 2025.10.13 | ₩42,367 | ₩42,447 | ₩42,367 | ₩42,444 | +0.18% | 1천 |
|---|
| 2025.10.10 | ₩42,501 | ₩42,501 | ₩42,203 | ₩42,203 | -0.70% | 200 |
|---|