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 | ₩47,541 | ₩47,541 | ₩47,541 | ₩47,541 | 0.00% | 100 |
| 2026.10.08 | ₩47,434 | ₩47,487 | ₩47,434 | ₩47,487 | +0.11% | 2.3천 |
| 2026.10.07 | ₩47,487 | ₩47,487 | ₩47,467 | ₩47,467 | -0.04% | 300 |
| 2026.10.06 | ₩47,635 | ₩47,635 | ₩47,514 | ₩47,514 | -0.25% | 3.2천 |
| 2026.10.05 | ₩47,427 | ₩47,427 | ₩47,427 | ₩47,427 | 0.00% | 100 |
| 2026.10.02 | ₩47,380 | ₩47,380 | ₩47,300 | ₩47,300 | -0.17% | 400 |
| 2026.10.01 | ₩47,203 | ₩47,203 | ₩47,203 | ₩47,203 | 0.00% | 200 |
| 2026.09.30 | ₩47,313 | ₩47,313 | ₩47,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,165 |
| -0.31% |
| 4.1천 |
| 2026.09.29 | ₩47,219 | ₩47,219 | ₩47,219 | ₩47,219 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,206 | ₩47,206 | ₩47,192 | ₩47,195 | -0.02% | 6.5천 |
|---|
| 2026.09.25 | ₩47,266 | ₩47,293 | ₩47,266 | ₩47,293 | +0.06% | 3.7천 |
|---|
| 2026.09.24 | ₩47,203 | ₩47,246 | ₩47,132 | ₩47,186 | -0.04% | 1.2만 |
|---|
| 2026.09.23 | ₩47,259 | ₩47,259 | ₩47,199 | ₩47,232 | -0.06% | 1.1천 |
|---|
| 2026.09.22 | ₩47,353 | ₩47,353 | ₩47,306 | ₩47,306 | -0.10% | 900 |
|---|
| 2026.09.21 | ₩47,259 | ₩47,273 | ₩47,259 | ₩47,273 | +0.03% | 400 |
|---|
| 2026.09.18 | ₩47,018 | ₩47,018 | ₩47,018 | ₩47,018 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩46,998 | ₩46,998 | ₩46,998 | ₩46,998 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩46,884 | ₩46,884 | ₩46,783 | ₩46,783 | -0.21% | 500 |
|---|
| 2026.09.15 | ₩46,897 | ₩46,897 | ₩46,830 | ₩46,857 | -0.09% | 1천 |
|---|
| 2026.09.14 | ₩46,937 | ₩46,937 | ₩46,830 | ₩46,830 | -0.23% | 4.5천 |
|---|
| 2026.09.11 | ₩47,005 | ₩47,005 | ₩47,005 | ₩47,005 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,844 | ₩46,884 | ₩46,830 | ₩46,830 | -0.03% | 1.2천 |
|---|
| 2026.09.09 | ₩46,917 | ₩46,917 | ₩46,917 | ₩46,917 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,996 | ₩46,996 | ₩46,996 | ₩46,996 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩46,884 | ₩47,097 | ₩46,884 | ₩47,097 | +0.45% | 400 |
|---|
| 2026.09.03 | ₩47,118 | ₩47,118 | ₩47,118 | ₩47,118 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,991 | ₩46,991 | ₩46,944 | ₩46,964 | -0.06% | 400 |
|---|
| 2026.09.01 | ₩46,830 | ₩46,860 | ₩46,830 | ₩46,860 | +0.06% | 200 |
|---|
| 2026.08.31 | ₩46,911 | ₩47,005 | ₩46,911 | ₩46,982 | +0.15% | 7.1천 |
|---|
| 2026.08.28 | ₩46,991 | ₩46,991 | ₩46,991 | ₩46,991 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩46,998 | ₩46,998 | ₩46,998 | ₩46,998 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,877 | ₩46,897 | ₩46,877 | ₩46,897 | +0.04% | 200 |
|---|
| 2026.08.25 | ₩46,876 | ₩46,876 | ₩46,876 | ₩46,876 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,823 | ₩46,823 | ₩46,823 | ₩46,823 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩46,830 | ₩46,844 | ₩46,790 | ₩46,790 | -0.09% | 4.5천 |
|---|
| 2026.08.20 | ₩46,786 | ₩46,786 | ₩46,786 | ₩46,786 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩46,857 | ₩46,884 | ₩46,830 | ₩46,884 | +0.06% | 7.4천 |
|---|
| 2026.08.18 | ₩46,817 | ₩46,830 | ₩46,562 | ₩46,562 | -0.54% | 2만 |
|---|
| 2026.08.17 | ₩46,900 | ₩46,900 | ₩46,900 | ₩46,900 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,911 | ₩46,944 | ₩46,911 | ₩46,944 | +0.07% | 700 |
|---|
| 2026.08.13 | ₩46,931 | ₩46,931 | ₩46,931 | ₩46,931 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,897 | ₩46,897 | ₩46,857 | ₩46,857 | -0.09% | 500 |
|---|
| 2026.08.11 | ₩46,884 | ₩46,884 | ₩46,806 | ₩46,806 | -0.17% | 2.5천 |
|---|
| 2026.08.10 | ₩46,803 | ₩46,837 | ₩46,803 | ₩46,837 | +0.07% | 100 |
|---|
| 2026.08.07 | ₩46,803 | ₩46,827 | ₩46,803 | ₩46,827 | +0.05% | 200 |
|---|
| 2026.08.06 | ₩46,756 | ₩46,756 | ₩46,756 | ₩46,756 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,777 | ₩46,777 | ₩46,777 | ₩46,777 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩46,683 | ₩46,755 | ₩46,683 | ₩46,755 | +0.16% | 100 |
|---|
| 2026.08.03 | ₩46,526 | ₩46,526 | ₩46,526 | ₩46,526 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,133 | ₩46,304 | ₩46,133 | ₩46,304 | +0.37% | 500 |
|---|
| 2026.07.30 | ₩46,039 | ₩46,166 | ₩46,039 | ₩46,166 | +0.28% | 300 |
|---|
| 2026.07.29 | ₩46,066 | ₩46,066 | ₩45,836 | ₩45,836 | -0.50% | 100 |
|---|
| 2026.07.28 | ₩46,066 | ₩46,148 | ₩46,066 | ₩46,148 | +0.18% | 200 |
|---|
| 2026.07.27 | ₩46,079 | ₩46,079 | ₩46,039 | ₩46,039 | -0.09% | 300 |
|---|
| 2026.07.24 | ₩45,878 | ₩46,160 | ₩45,878 | ₩46,023 | +0.32% | 1.9천 |
|---|
| 2026.07.23 | ₩45,972 | ₩45,991 | ₩45,972 | ₩45,991 | +0.04% | 200 |
|---|
| 2026.07.22 | ₩46,233 | ₩46,233 | ₩46,233 | ₩46,233 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,239 | ₩46,239 | ₩46,239 | ₩46,239 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,081 | ₩46,081 | ₩46,081 | ₩46,081 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩46,095 | ₩46,095 | ₩46,095 | ₩46,095 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩46,213 | ₩46,213 | ₩46,213 | ₩46,213 | 0.00% | 3.3천 |
|---|
| 2026.07.15 | ₩46,294 | ₩46,294 | ₩46,294 | ₩46,294 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,213 | ₩46,240 | ₩46,213 | ₩46,240 | +0.06% | 100 |
|---|
| 2026.07.13 | ₩46,140 | ₩46,140 | ₩46,140 | ₩46,140 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,267 | ₩46,267 | ₩46,267 | ₩46,267 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,173 | ₩46,173 | ₩46,173 | ₩46,173 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩45,945 | ₩46,066 | ₩45,945 | ₩46,051 | +0.23% | 500 |
|---|
| 2026.07.07 | ₩46,106 | ₩46,106 | ₩46,106 | ₩46,106 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩46,166 | ₩46,166 | ₩46,166 | ₩46,166 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,039 | ₩46,039 | ₩45,945 | ₩46,026 | -0.03% | 1.4천 |
|---|
| 2026.07.01 | ₩46,004 | ₩46,004 | ₩46,004 | ₩46,004 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩45,985 | ₩46,016 | ₩45,985 | ₩46,016 | +0.07% | 200 |
|---|
| 2026.06.29 | ₩45,865 | ₩45,881 | ₩45,865 | ₩45,881 | +0.04% | 1.7천 |
|---|
| 2026.06.26 | ₩45,690 | ₩45,690 | ₩45,449 | ₩45,449 | -0.53% | 5.7천 |
|---|
| 2026.06.25 | ₩45,623 | ₩45,737 | ₩45,623 | ₩45,663 | +0.09% | 4.6천 |
|---|
| 2026.06.24 | ₩45,744 | ₩45,744 | ₩45,637 | ₩45,637 | -0.23% | 100 |
|---|
| 2026.06.23 | ₩45,489 | ₩45,730 | ₩45,489 | ₩45,677 | +0.41% | 1.6천 |
|---|
| 2026.06.22 | ₩45,913 | ₩45,913 | ₩45,913 | ₩45,913 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩45,838 | ₩45,921 | ₩45,838 | ₩45,921 | +0.18% | 400 |
|---|
| 2026.06.17 | ₩45,722 | ₩45,722 | ₩45,722 | ₩45,722 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩46,052 | ₩46,052 | ₩45,997 | ₩45,997 | -0.12% | 900 |
|---|
| 2026.06.15 | ₩46,019 | ₩46,019 | ₩45,985 | ₩46,011 | -0.02% | 2.4천 |
|---|
| 2026.06.12 | ₩45,623 | ₩45,704 | ₩45,623 | ₩45,704 | +0.18% | 500 |
|---|
| 2026.06.11 | ₩45,348 | ₩45,570 | ₩45,261 | ₩45,261 | -0.19% | 4.5천 |
|---|
| 2026.06.10 | ₩45,623 | ₩45,623 | ₩45,327 | ₩45,327 | -0.65% | 400 |
|---|
| 2026.06.09 | ₩45,301 | ₩45,563 | ₩45,301 | ₩45,563 | +0.58% | 1.1천 |
|---|
| 2026.06.08 | ₩45,704 | ₩45,704 | ₩45,667 | ₩45,667 | -0.08% | 700 |
|---|
| 2026.06.05 | ₩45,824 | ₩45,824 | ₩45,590 | ₩45,590 | -0.51% | 600 |
|---|
| 2026.06.04 | ₩45,972 | ₩46,004 | ₩45,972 | ₩46,004 | +0.07% | 300 |
|---|
| 2026.06.03 | ₩45,985 | ₩45,985 | ₩45,945 | ₩45,950 | -0.08% | 4천 |
|---|
| 2026.06.02 | ₩46,039 | ₩46,039 | ₩46,001 | ₩46,001 | -0.08% | 700 |
|---|
| 2026.06.01 | ₩46,012 | ₩46,012 | ₩46,007 | ₩46,007 | -0.01% | 100 |
|---|
| 2026.05.29 | ₩45,958 | ₩45,972 | ₩45,958 | ₩45,961 | +0.01% | 400 |
|---|
| 2026.05.28 | ₩45,924 | ₩45,924 | ₩45,924 | ₩45,924 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩45,784 | ₩45,814 | ₩45,784 | ₩45,814 | +0.06% | 100 |
|---|
| 2026.05.26 | ₩45,798 | ₩45,851 | ₩45,798 | ₩45,803 | +0.01% | 700 |
|---|
| 2026.05.22 | ₩45,704 | ₩45,718 | ₩45,663 | ₩45,718 | +0.03% | 4.2천 |
|---|
| 2026.05.21 | ₩45,543 | ₩45,643 | ₩45,543 | ₩45,643 | +0.22% | 1.2천 |
|---|
| 2026.05.20 | ₩45,603 | ₩45,603 | ₩45,516 | ₩45,596 | -0.01% | 3.6천 |
|---|
| 2026.05.19 | ₩45,417 | ₩45,417 | ₩45,417 | ₩45,417 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,503 | ₩45,509 | ₩45,503 | ₩45,504 | +0.00% | 300 |
|---|
| 2026.05.15 | ₩45,543 | ₩45,583 | ₩45,494 | ₩45,494 | -0.11% | 1만 |
|---|
| 2026.05.14 | ₩45,570 | ₩45,637 | ₩45,570 | ₩45,637 | +0.15% | 400 |
|---|
| 2026.05.13 | ₩45,489 | ₩45,536 | ₩45,489 | ₩45,536 | +0.10% | 2.6천 |
|---|
| 2026.05.12 | ₩45,382 | ₩45,462 | ₩45,382 | ₩45,462 | +0.18% | 1.3천 |
|---|
| 2026.05.11 | ₩45,482 | ₩45,482 | ₩45,482 | ₩45,482 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩45,476 | ₩45,476 | ₩45,476 | ₩45,476 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩45,335 | ₩45,335 | ₩45,321 | ₩45,321 | -0.03% | 1.8천 |
|---|
| 2026.05.06 | ₩45,342 | ₩45,342 | ₩45,342 | ₩45,342 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩45,207 | ₩45,207 | ₩45,167 | ₩45,173 | -0.08% | 2.7천 |
|---|
| 2026.05.04 | ₩44,979 | ₩45,037 | ₩44,979 | ₩45,037 | +0.13% | 200 |
|---|
| 2026.05.01 | ₩45,154 | ₩45,154 | ₩45,100 | ₩45,120 | -0.07% | 1.7천 |
|---|
| 2026.04.30 | ₩44,859 | ₩44,986 | ₩44,859 | ₩44,986 | +0.28% | 1.2천 |
|---|
| 2026.04.29 | ₩44,819 | ₩44,926 | ₩44,819 | ₩44,852 | +0.07% | 1.4천 |
|---|
| 2026.04.28 | ₩44,859 | ₩44,859 | ₩44,859 | ₩44,859 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩44,872 | ₩44,939 | ₩44,872 | ₩44,939 | +0.15% | 700 |
|---|
| 2026.04.24 | ₩44,812 | ₩44,906 | ₩44,812 | ₩44,906 | +0.21% | 3.9천 |
|---|
| 2026.04.23 | ₩44,805 | ₩44,819 | ₩44,631 | ₩44,754 | -0.11% | 1.1만 |
|---|
| 2026.04.22 | ₩44,832 | ₩44,832 | ₩44,738 | ₩44,798 | -0.07% | 5.6천 |
|---|
| 2026.04.21 | ₩44,671 | ₩44,671 | ₩44,617 | ₩44,617 | -0.12% | 100 |
|---|
| 2026.04.20 | ₩44,725 | ₩44,765 | ₩44,725 | ₩44,733 | +0.02% | 200 |
|---|
| 2026.04.17 | ₩44,819 | ₩44,832 | ₩44,778 | ₩44,778 | -0.09% | 700 |
|---|
| 2026.04.16 | ₩44,524 | ₩44,585 | ₩44,497 | ₩44,557 | +0.08% | 2.9천 |
|---|
| 2026.04.15 | ₩44,430 | ₩44,497 | ₩44,430 | ₩44,497 | +0.15% | 100 |
|---|
| 2026.04.14 | ₩44,316 | ₩44,356 | ₩44,316 | ₩44,356 | +0.09% | 2.7천 |
|---|
| 2026.04.13 | ₩43,880 | ₩44,101 | ₩43,853 | ₩44,101 | +0.50% | 3.1천 |
|---|
| 2026.04.10 | ₩43,826 | ₩43,866 | ₩43,826 | ₩43,866 | +0.09% | 700 |
|---|
| 2026.04.09 | ₩43,893 | ₩43,893 | ₩43,893 | ₩43,893 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩43,705 | ₩43,705 | ₩43,681 | ₩43,681 | -0.06% | 1.6천 |
|---|
| 2026.04.07 | ₩42,887 | ₩43,103 | ₩42,887 | ₩43,103 | +0.50% | 300 |
|---|
| 2026.04.06 | ₩42,941 | ₩43,113 | ₩42,941 | ₩43,113 | +0.40% | 1.3천 |
|---|
| 2026.04.02 | ₩42,861 | ₩43,022 | ₩42,861 | ₩43,013 | +0.36% | 1.5만 |
|---|
| 2026.04.01 | ₩43,035 | ₩43,048 | ₩42,847 | ₩42,847 | -0.44% | 1.1만 |
|---|
| 2026.03.31 | ₩42,190 | ₩42,767 | ₩42,190 | ₩42,767 | +1.37% | 800 |
|---|
| 2026.03.30 | ₩42,177 | ₩42,284 | ₩42,043 | ₩42,110 | -0.16% | 1.2천 |
|---|
| 2026.03.27 | ₩42,364 | ₩42,391 | ₩42,091 | ₩42,091 | -0.65% | 500 |
|---|
| 2026.03.26 | ₩42,572 | ₩42,572 | ₩42,572 | ₩42,572 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩42,954 | ₩42,954 | ₩42,921 | ₩42,921 | -0.08% | 200 |
|---|
| 2026.03.24 | ₩42,847 | ₩42,887 | ₩42,828 | ₩42,828 | -0.04% | 1.8천 |
|---|
| 2026.03.23 | ₩42,928 | ₩43,075 | ₩42,904 | ₩42,904 | -0.06% | 4.3천 |
|---|
| 2026.03.20 | ₩42,726 | ₩42,726 | ₩42,540 | ₩42,540 | -0.44% | 1.2천 |
|---|
| 2026.03.19 | ₩42,901 | ₩42,964 | ₩42,834 | ₩42,964 | +0.15% | 1.2천 |
|---|
| 2026.03.18 | ₩43,303 | ₩43,303 | ₩43,035 | ₩43,062 | -0.56% | 2.7천 |
|---|
| 2026.03.17 | ₩43,349 | ₩43,349 | ₩43,349 | ₩43,349 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,264 | ₩43,264 | ₩43,264 | ₩43,264 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩42,995 | ₩42,995 | ₩42,995 | ₩42,995 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,317 | ₩43,343 | ₩43,196 | ₩43,209 | -0.25% | 2.2천 |
|---|
| 2026.03.11 | ₩43,499 | ₩43,499 | ₩43,499 | ₩43,499 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,625 | ₩43,625 | ₩43,494 | ₩43,494 | -0.30% | 1천 |
|---|
| 2026.03.09 | ₩43,022 | ₩43,554 | ₩43,022 | ₩43,554 | +1.24% | 300 |
|---|
| 2026.03.06 | ₩43,437 | ₩43,437 | ₩43,311 | ₩43,311 | -0.29% | 100 |
|---|
| 2026.03.05 | ₩43,504 | ₩43,701 | ₩43,504 | ₩43,701 | +0.45% | 600 |
|---|
| 2026.03.04 | ₩43,813 | ₩43,813 | ₩43,809 | ₩43,809 | -0.01% | 100 |
|---|
| 2026.03.03 | ₩43,343 | ₩43,652 | ₩43,343 | ₩43,600 | +0.59% | 600 |
|---|
| 2026.03.02 | ₩43,799 | ₩43,807 | ₩43,799 | ₩43,807 | +0.02% | 200 |
|---|
| 2026.02.27 | ₩43,821 | ₩43,821 | ₩43,821 | ₩43,821 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩43,853 | ₩43,907 | ₩43,853 | ₩43,907 | +0.12% | 300 |
|---|
| 2026.02.25 | ₩43,477 | ₩44,038 | ₩43,477 | ₩44,038 | +1.29% | 2.5천 |
|---|
| 2026.02.24 | ₩43,933 | ₩43,933 | ₩43,842 | ₩43,842 | -0.21% | 5.9만 |
|---|
| 2026.02.23 | ₩43,531 | ₩43,668 | ₩41,359 | ₩43,668 | +0.31% | 1천 |
|---|
| 2026.02.20 | ₩43,853 | ₩44,001 | ₩43,799 | ₩43,799 | -0.12% | 2.2만 |
|---|
| 2026.02.19 | ₩43,813 | ₩43,813 | ₩43,705 | ₩43,708 | -0.24% | 1.2천 |
|---|
| 2026.02.18 | ₩43,853 | ₩43,853 | ₩43,625 | ₩43,777 | -0.17% | 1.2천 |
|---|
| 2026.02.17 | ₩43,679 | ₩43,679 | ₩43,671 | ₩43,671 | -0.02% | 100 |
|---|
| 2026.02.13 | ₩43,604 | ₩43,604 | ₩43,604 | ₩43,604 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩44,081 | ₩44,081 | ₩43,598 | ₩43,692 | -0.88% | 1.7만 |
|---|
| 2026.02.11 | ₩43,893 | ₩43,954 | ₩43,887 | ₩43,954 | +0.14% | 900 |
|---|
| 2026.02.10 | ₩44,108 | ₩44,135 | ₩43,907 | ₩43,960 | -0.33% | 2만 |
|---|
| 2026.02.09 | ₩44,041 | ₩44,041 | ₩43,933 | ₩44,022 | -0.04% | 1.8천 |
|---|
| 2026.02.06 | ₩43,893 | ₩44,001 | ₩43,799 | ₩43,799 | -0.21% | 1.9만 |
|---|
| 2026.02.05 | ₩43,712 | ₩43,732 | ₩43,453 | ₩43,453 | -0.59% | 5.9만 |
|---|
| 2026.02.04 | ₩43,759 | ₩43,893 | ₩43,605 | ₩43,756 | -0.01% | 7.1만 |
|---|
| 2026.02.03 | ₩43,759 | ₩43,907 | ₩43,668 | ₩43,836 | +0.17% | 3.3만 |
|---|
| 2026.02.02 | ₩44,094 | ₩44,121 | ₩43,893 | ₩43,893 | -0.46% | 3.8만 |
|---|
| 2026.01.30 | ₩43,853 | ₩43,974 | ₩43,826 | ₩43,826 | -0.06% | 2만 |
|---|
| 2026.01.29 | ₩43,920 | ₩44,001 | ₩43,786 | ₩43,940 | +0.05% | 1만 |
|---|
| 2026.01.28 | ₩44,041 | ₩44,108 | ₩43,933 | ₩43,933 | -0.24% | 3.9천 |
|---|
| 2026.01.27 | ₩44,121 | ₩44,121 | ₩44,027 | ₩44,027 | -0.21% | 500 |
|---|
| 2026.01.26 | ₩43,887 | ₩44,041 | ₩43,887 | ₩44,005 | +0.27% | 300 |
|---|
| 2026.01.23 | ₩43,854 | ₩43,933 | ₩43,834 | ₩43,834 | -0.05% | 1.5만 |
|---|
| 2026.01.22 | ₩43,866 | ₩43,987 | ₩43,773 | ₩43,773 | -0.21% | 5.4만 |
|---|
| 2026.01.21 | ₩43,705 | ₩43,799 | ₩43,638 | ₩43,696 | -0.02% | 5.4천 |
|---|
| 2026.01.20 | ₩43,652 | ₩43,652 | ₩43,416 | ₩43,416 | -0.54% | 1.8천 |
|---|
| 2026.01.16 | ₩43,947 | ₩44,014 | ₩43,891 | ₩43,891 | -0.13% | 1.5만 |
|---|
| 2026.01.15 | ₩44,121 | ₩44,121 | ₩43,873 | ₩43,873 | -0.56% | 4.4천 |
|---|
| 2026.01.14 | ₩43,826 | ₩43,893 | ₩43,826 | ₩43,832 | +0.01% | 3.1만 |
|---|
| 2026.01.13 | ₩43,974 | ₩44,001 | ₩43,880 | ₩43,974 | 0.00% | 3.2천 |
|---|
| 2026.01.12 | ₩43,947 | ₩44,068 | ₩43,913 | ₩43,967 | +0.05% | 1.7만 |
|---|
| 2026.01.09 | ₩43,920 | ₩44,027 | ₩43,826 | ₩44,027 | +0.24% | 5.6천 |
|---|
| 2026.01.08 | ₩43,779 | ₩43,779 | ₩43,779 | ₩43,779 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,907 | ₩43,907 | ₩43,779 | ₩43,779 | -0.29% | 100 |
|---|
| 2026.01.06 | ₩43,853 | ₩43,947 | ₩43,774 | ₩43,849 | -0.01% | 1.3만 |
|---|
| 2026.01.05 | ₩43,866 | ₩43,866 | ₩43,714 | ₩43,714 | -0.35% | 1.1만 |
|---|
| 2026.01.02 | ₩43,813 | ₩43,813 | ₩43,464 | ₩43,539 | -0.62% | 9.9천 |
|---|
| 2025.12.31 | ₩43,598 | ₩43,638 | ₩43,538 | ₩43,538 | -0.14% | 4.2만 |
|---|
| 2025.12.30 | ₩43,585 | ₩43,585 | ₩43,538 | ₩43,538 | -0.11% | 1.1천 |
|---|
| 2025.12.29 | ₩43,625 | ₩43,625 | ₩43,571 | ₩43,571 | -0.12% | 300 |
|---|
| 2025.12.26 | ₩43,504 | ₩43,625 | ₩43,464 | ₩43,571 | +0.15% | 3.1천 |
|---|
| 2025.12.24 | ₩43,557 | ₩43,625 | ₩43,477 | ₩43,551 | -0.01% | 3.7천 |
|---|
| 2025.12.23 | ₩43,464 | ₩43,555 | ₩43,437 | ₩43,498 | +0.08% | 3.3천 |
|---|
| 2025.12.22 | ₩43,451 | ₩43,484 | ₩43,424 | ₩43,484 | +0.08% | 1.5만 |
|---|
| 2025.12.19 | ₩43,484 | ₩43,484 | ₩43,484 | ₩43,484 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩43,393 | ₩43,393 | ₩43,393 | ₩43,393 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩43,300 | ₩43,300 | ₩43,300 | ₩43,300 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,343 | ₩43,343 | ₩43,343 | ₩43,343 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩43,343 | ₩43,343 | ₩43,343 | ₩43,343 | 0.00% | 1.8천 |
|---|
| 2025.12.12 | ₩43,330 | ₩43,330 | ₩43,330 | ₩43,330 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩43,408 | ₩43,408 | ₩43,408 | ₩43,408 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩43,384 | ₩43,384 | ₩43,384 | ₩43,384 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩43,323 | ₩43,323 | ₩43,323 | ₩43,323 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩43,250 | ₩43,250 | ₩43,250 | ₩43,250 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩43,303 | ₩43,303 | ₩43,303 | ₩43,303 | 0.00% | 3.1천 |
|---|
| 2025.12.04 | ₩43,223 | ₩43,223 | ₩43,223 | ₩43,223 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩43,182 | ₩43,260 | ₩43,182 | ₩43,260 | +0.18% | 300 |
|---|
| 2025.12.02 | ₩43,102 | ₩43,182 | ₩43,102 | ₩43,156 | +0.12% | 4천 |
|---|
| 2025.12.01 | ₩43,176 | ₩43,176 | ₩43,176 | ₩43,176 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩43,173 | ₩43,173 | ₩43,173 | ₩43,173 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩43,089 | ₩43,089 | ₩43,089 | ₩43,089 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,989 | ₩42,989 | ₩42,989 | ₩42,989 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩42,823 | ₩42,885 | ₩42,823 | ₩42,885 | +0.14% | 2.1천 |
|---|
| 2025.11.21 | ₩42,571 | ₩42,571 | ₩42,571 | ₩42,571 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩42,494 | ₩42,494 | ₩42,362 | ₩42,362 | -0.31% | 1.3천 |
|---|
| 2025.11.19 | ₩42,625 | ₩42,625 | ₩42,625 | ₩42,625 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩42,567 | ₩42,567 | ₩42,567 | ₩42,567 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩42,670 | ₩42,670 | ₩42,670 | ₩42,670 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩42,804 | ₩42,804 | ₩42,804 | ₩42,804 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩42,736 | ₩42,736 | ₩42,736 | ₩42,736 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩42,941 | ₩42,941 | ₩42,941 | ₩42,941 | 0.00% | 3.3천 |
|---|
| 2025.11.11 | ₩43,055 | ₩43,055 | ₩42,874 | ₩42,928 | -0.30% | 3.7천 |
|---|
| 2025.11.10 | ₩43,008 | ₩43,075 | ₩42,941 | ₩42,950 | -0.13% | 7.6천 |
|---|
| 2025.11.07 | ₩42,445 | ₩42,674 | ₩42,418 | ₩42,674 | +0.54% | 1.2만 |
|---|
| 2025.11.06 | ₩42,646 | ₩42,646 | ₩42,641 | ₩42,641 | -0.01% | 200 |
|---|
| 2025.11.05 | ₩42,780 | ₩42,780 | ₩42,780 | ₩42,780 | 0.00% | 3.4천 |
|---|
| 2025.11.04 | ₩42,700 | ₩42,740 | ₩42,653 | ₩42,740 | +0.09% | 500 |
|---|
| 2025.11.03 | ₩42,807 | ₩42,807 | ₩42,807 | ₩42,807 | 0.00% | 3.4천 |
|---|
| 2025.10.31 | ₩42,767 | ₩42,968 | ₩42,753 | ₩42,838 | +0.17% | 4.9천 |
|---|
| 2025.10.30 | ₩42,780 | ₩42,914 | ₩42,779 | ₩42,779 | -0.00% | 400 |
|---|
| 2025.10.29 | ₩42,847 | ₩42,854 | ₩42,847 | ₩42,854 | +0.02% | 100 |
|---|
| 2025.10.28 | ₩42,899 | ₩42,899 | ₩42,899 | ₩42,899 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩42,834 | ₩42,834 | ₩42,834 | ₩42,834 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩42,740 | ₩42,773 | ₩42,740 | ₩42,773 | +0.08% | 200 |
|---|
| 2025.10.23 | ₩42,633 | ₩42,693 | ₩42,633 | ₩42,693 | +0.14% | 200 |
|---|
| 2025.10.22 | ₩42,163 | ₩42,584 | ₩42,163 | ₩42,584 | +1.00% | 100 |
|---|
| 2025.10.21 | ₩42,552 | ₩42,678 | ₩42,552 | ₩42,678 | +0.30% | 500 |
|---|
| 2025.10.20 | ₩42,566 | ₩42,646 | ₩42,566 | ₩42,646 | +0.19% | 100 |
|---|
| 2025.10.17 | ₩42,271 | ₩42,453 | ₩42,271 | ₩42,453 | +0.43% | 500 |
|---|
| 2025.10.16 | ₩42,391 | ₩42,391 | ₩42,261 | ₩42,261 | -0.31% | 300 |
|---|
| 2025.10.15 | ₩42,472 | ₩42,472 | ₩42,418 | ₩42,429 | -0.10% | 600 |
|---|
| 2025.10.14 | ₩42,301 | ₩42,539 | ₩42,301 | ₩42,390 | +0.21% | 3.9천 |
|---|
| 2025.10.13 | ₩42,364 | ₩42,445 | ₩42,364 | ₩42,442 | +0.18% | 1천 |
|---|
| 2025.10.10 | ₩42,499 | ₩42,499 | ₩42,201 | ₩42,201 | -0.70% | 200 |
|---|