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 | ₩47,504 | ₩47,504 | ₩47,504 | ₩47,504 | 0.00% | 100 |
| 2026.10.08 | ₩47,397 | ₩47,450 | ₩47,397 | ₩47,450 | +0.11% | 2.3천 |
| 2026.10.07 | ₩47,450 | ₩47,450 | ₩47,430 | ₩47,430 | -0.04% | 300 |
| 2026.10.06 | ₩47,598 | ₩47,598 | ₩47,477 | ₩47,477 | -0.25% | 3.2천 |
| 2026.10.05 | ₩47,390 | ₩47,390 | ₩47,390 | ₩47,390 | 0.00% | 100 |
| 2026.10.02 | ₩47,343 | ₩47,343 | ₩47,263 | ₩47,263 | -0.17% | 400 |
| 2026.10.01 | ₩47,166 | ₩47,166 | ₩47,166 | ₩47,166 | 0.00% | 200 |
| 2026.09.30 | ₩47,276 | ₩47,276 | ₩47,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,129 |
| -0.31% |
| 4.1천 |
| 2026.09.29 | ₩47,182 | ₩47,182 | ₩47,182 | ₩47,182 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,169 | ₩47,169 | ₩47,155 | ₩47,158 | -0.02% | 6.5천 |
|---|
| 2026.09.25 | ₩47,229 | ₩47,256 | ₩47,229 | ₩47,256 | +0.06% | 3.7천 |
|---|
| 2026.09.24 | ₩47,166 | ₩47,209 | ₩47,095 | ₩47,149 | -0.04% | 1.2만 |
|---|
| 2026.09.23 | ₩47,222 | ₩47,222 | ₩47,162 | ₩47,196 | -0.06% | 1.1천 |
|---|
| 2026.09.22 | ₩47,316 | ₩47,316 | ₩47,269 | ₩47,269 | -0.10% | 900 |
|---|
| 2026.09.21 | ₩47,222 | ₩47,236 | ₩47,222 | ₩47,236 | +0.03% | 400 |
|---|
| 2026.09.18 | ₩46,981 | ₩46,981 | ₩46,981 | ₩46,981 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩46,961 | ₩46,961 | ₩46,961 | ₩46,961 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩46,847 | ₩46,847 | ₩46,747 | ₩46,747 | -0.21% | 500 |
|---|
| 2026.09.15 | ₩46,861 | ₩46,861 | ₩46,793 | ₩46,820 | -0.09% | 1천 |
|---|
| 2026.09.14 | ₩46,901 | ₩46,901 | ₩46,793 | ₩46,793 | -0.23% | 4.5천 |
|---|
| 2026.09.11 | ₩46,968 | ₩46,968 | ₩46,968 | ₩46,968 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,807 | ₩46,847 | ₩46,793 | ₩46,793 | -0.03% | 1.2천 |
|---|
| 2026.09.09 | ₩46,881 | ₩46,881 | ₩46,881 | ₩46,881 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,960 | ₩46,960 | ₩46,960 | ₩46,960 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩46,847 | ₩47,060 | ₩46,847 | ₩47,060 | +0.45% | 400 |
|---|
| 2026.09.03 | ₩47,082 | ₩47,082 | ₩47,082 | ₩47,082 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,954 | ₩46,954 | ₩46,907 | ₩46,928 | -0.06% | 400 |
|---|
| 2026.09.01 | ₩46,793 | ₩46,823 | ₩46,793 | ₩46,823 | +0.06% | 200 |
|---|
| 2026.08.31 | ₩46,874 | ₩46,968 | ₩46,874 | ₩46,945 | +0.15% | 7.1천 |
|---|
| 2026.08.28 | ₩46,954 | ₩46,954 | ₩46,954 | ₩46,954 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩46,961 | ₩46,961 | ₩46,961 | ₩46,961 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,840 | ₩46,861 | ₩46,840 | ₩46,861 | +0.04% | 200 |
|---|
| 2026.08.25 | ₩46,839 | ₩46,839 | ₩46,839 | ₩46,839 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,787 | ₩46,787 | ₩46,787 | ₩46,787 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩46,793 | ₩46,807 | ₩46,753 | ₩46,753 | -0.09% | 4.5천 |
|---|
| 2026.08.20 | ₩46,749 | ₩46,749 | ₩46,749 | ₩46,749 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩46,820 | ₩46,847 | ₩46,793 | ₩46,847 | +0.06% | 7.4천 |
|---|
| 2026.08.18 | ₩46,780 | ₩46,793 | ₩46,525 | ₩46,525 | -0.54% | 2만 |
|---|
| 2026.08.17 | ₩46,863 | ₩46,863 | ₩46,863 | ₩46,863 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,874 | ₩46,907 | ₩46,874 | ₩46,907 | +0.07% | 700 |
|---|
| 2026.08.13 | ₩46,894 | ₩46,894 | ₩46,894 | ₩46,894 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,861 | ₩46,861 | ₩46,820 | ₩46,820 | -0.09% | 500 |
|---|
| 2026.08.11 | ₩46,847 | ₩46,847 | ₩46,769 | ₩46,769 | -0.17% | 2.5천 |
|---|
| 2026.08.10 | ₩46,767 | ₩46,800 | ₩46,767 | ₩46,800 | +0.07% | 100 |
|---|
| 2026.08.07 | ₩46,767 | ₩46,791 | ₩46,767 | ₩46,791 | +0.05% | 200 |
|---|
| 2026.08.06 | ₩46,720 | ₩46,720 | ₩46,720 | ₩46,720 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,740 | ₩46,740 | ₩46,740 | ₩46,740 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩46,646 | ₩46,718 | ₩46,646 | ₩46,718 | +0.16% | 100 |
|---|
| 2026.08.03 | ₩46,489 | ₩46,489 | ₩46,489 | ₩46,489 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,097 | ₩46,268 | ₩46,097 | ₩46,268 | +0.37% | 500 |
|---|
| 2026.07.30 | ₩46,003 | ₩46,130 | ₩46,003 | ₩46,130 | +0.28% | 300 |
|---|
| 2026.07.29 | ₩46,030 | ₩46,030 | ₩45,801 | ₩45,801 | -0.50% | 100 |
|---|
| 2026.07.28 | ₩46,030 | ₩46,111 | ₩46,030 | ₩46,111 | +0.18% | 200 |
|---|
| 2026.07.27 | ₩46,043 | ₩46,043 | ₩46,003 | ₩46,003 | -0.09% | 300 |
|---|
| 2026.07.24 | ₩45,842 | ₩46,123 | ₩45,842 | ₩45,987 | +0.32% | 1.9천 |
|---|
| 2026.07.23 | ₩45,936 | ₩45,955 | ₩45,936 | ₩45,955 | +0.04% | 200 |
|---|
| 2026.07.22 | ₩46,197 | ₩46,197 | ₩46,197 | ₩46,197 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,203 | ₩46,203 | ₩46,203 | ₩46,203 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,044 | ₩46,044 | ₩46,044 | ₩46,044 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩46,059 | ₩46,059 | ₩46,059 | ₩46,059 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩46,177 | ₩46,177 | ₩46,177 | ₩46,177 | 0.00% | 3.3천 |
|---|
| 2026.07.15 | ₩46,257 | ₩46,257 | ₩46,257 | ₩46,257 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,177 | ₩46,204 | ₩46,177 | ₩46,204 | +0.06% | 100 |
|---|
| 2026.07.13 | ₩46,103 | ₩46,103 | ₩46,103 | ₩46,103 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,231 | ₩46,231 | ₩46,231 | ₩46,231 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,137 | ₩46,137 | ₩46,137 | ₩46,137 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩45,909 | ₩46,030 | ₩45,909 | ₩46,015 | +0.23% | 500 |
|---|
| 2026.07.07 | ₩46,070 | ₩46,070 | ₩46,070 | ₩46,070 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩46,130 | ₩46,130 | ₩46,130 | ₩46,130 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,003 | ₩46,003 | ₩45,909 | ₩45,989 | -0.03% | 1.4천 |
|---|
| 2026.07.01 | ₩45,968 | ₩45,968 | ₩45,968 | ₩45,968 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩45,949 | ₩45,980 | ₩45,949 | ₩45,980 | +0.07% | 200 |
|---|
| 2026.06.29 | ₩45,829 | ₩45,845 | ₩45,829 | ₩45,845 | +0.04% | 1.7천 |
|---|
| 2026.06.26 | ₩45,654 | ₩45,654 | ₩45,413 | ₩45,413 | -0.53% | 5.7천 |
|---|
| 2026.06.25 | ₩45,587 | ₩45,701 | ₩45,587 | ₩45,628 | +0.09% | 4.6천 |
|---|
| 2026.06.24 | ₩45,708 | ₩45,708 | ₩45,601 | ₩45,601 | -0.23% | 100 |
|---|
| 2026.06.23 | ₩45,453 | ₩45,695 | ₩45,453 | ₩45,641 | +0.41% | 1.6천 |
|---|
| 2026.06.22 | ₩45,877 | ₩45,877 | ₩45,877 | ₩45,877 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩45,802 | ₩45,885 | ₩45,802 | ₩45,885 | +0.18% | 400 |
|---|
| 2026.06.17 | ₩45,687 | ₩45,687 | ₩45,687 | ₩45,687 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩46,016 | ₩46,016 | ₩45,961 | ₩45,961 | -0.12% | 900 |
|---|
| 2026.06.15 | ₩45,983 | ₩45,983 | ₩45,949 | ₩45,975 | -0.02% | 2.4천 |
|---|
| 2026.06.12 | ₩45,587 | ₩45,668 | ₩45,587 | ₩45,668 | +0.18% | 500 |
|---|
| 2026.06.11 | ₩45,313 | ₩45,534 | ₩45,226 | ₩45,226 | -0.19% | 4.5천 |
|---|
| 2026.06.10 | ₩45,587 | ₩45,587 | ₩45,291 | ₩45,291 | -0.65% | 400 |
|---|
| 2026.06.09 | ₩45,266 | ₩45,527 | ₩45,266 | ₩45,527 | +0.58% | 1.1천 |
|---|
| 2026.06.08 | ₩45,668 | ₩45,668 | ₩45,632 | ₩45,632 | -0.08% | 700 |
|---|
| 2026.06.05 | ₩45,788 | ₩45,788 | ₩45,554 | ₩45,554 | -0.51% | 600 |
|---|
| 2026.06.04 | ₩45,936 | ₩45,968 | ₩45,936 | ₩45,968 | +0.07% | 300 |
|---|
| 2026.06.03 | ₩45,949 | ₩45,949 | ₩45,909 | ₩45,914 | -0.08% | 4천 |
|---|
| 2026.06.02 | ₩46,003 | ₩46,003 | ₩45,965 | ₩45,965 | -0.08% | 700 |
|---|
| 2026.06.01 | ₩45,976 | ₩45,976 | ₩45,971 | ₩45,971 | -0.01% | 100 |
|---|
| 2026.05.29 | ₩45,922 | ₩45,936 | ₩45,922 | ₩45,925 | +0.01% | 400 |
|---|
| 2026.05.28 | ₩45,888 | ₩45,888 | ₩45,888 | ₩45,888 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩45,748 | ₩45,778 | ₩45,748 | ₩45,778 | +0.06% | 100 |
|---|
| 2026.05.26 | ₩45,762 | ₩45,815 | ₩45,762 | ₩45,767 | +0.01% | 700 |
|---|
| 2026.05.22 | ₩45,668 | ₩45,683 | ₩45,628 | ₩45,683 | +0.03% | 4.2천 |
|---|
| 2026.05.21 | ₩45,507 | ₩45,608 | ₩45,507 | ₩45,608 | +0.22% | 1.2천 |
|---|
| 2026.05.20 | ₩45,567 | ₩45,567 | ₩45,480 | ₩45,561 | -0.01% | 3.6천 |
|---|
| 2026.05.19 | ₩45,381 | ₩45,381 | ₩45,381 | ₩45,381 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,467 | ₩45,474 | ₩45,467 | ₩45,468 | +0.00% | 300 |
|---|
| 2026.05.15 | ₩45,507 | ₩45,547 | ₩45,459 | ₩45,459 | -0.11% | 1만 |
|---|
| 2026.05.14 | ₩45,534 | ₩45,601 | ₩45,534 | ₩45,601 | +0.15% | 400 |
|---|
| 2026.05.13 | ₩45,453 | ₩45,500 | ₩45,453 | ₩45,500 | +0.10% | 2.6천 |
|---|
| 2026.05.12 | ₩45,346 | ₩45,427 | ₩45,346 | ₩45,427 | +0.18% | 1.3천 |
|---|
| 2026.05.11 | ₩45,447 | ₩45,447 | ₩45,447 | ₩45,447 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩45,440 | ₩45,440 | ₩45,440 | ₩45,440 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩45,299 | ₩45,299 | ₩45,286 | ₩45,286 | -0.03% | 1.8천 |
|---|
| 2026.05.06 | ₩45,306 | ₩45,306 | ₩45,306 | ₩45,306 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩45,172 | ₩45,172 | ₩45,132 | ₩45,137 | -0.08% | 2.7천 |
|---|
| 2026.05.04 | ₩44,944 | ₩45,002 | ₩44,944 | ₩45,002 | +0.13% | 200 |
|---|
| 2026.05.01 | ₩45,118 | ₩45,118 | ₩45,065 | ₩45,085 | -0.07% | 1.7천 |
|---|
| 2026.04.30 | ₩44,824 | ₩44,951 | ₩44,824 | ₩44,951 | +0.28% | 1.2천 |
|---|
| 2026.04.29 | ₩44,783 | ₩44,891 | ₩44,783 | ₩44,817 | +0.07% | 1.4천 |
|---|
| 2026.04.28 | ₩44,824 | ₩44,824 | ₩44,824 | ₩44,824 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩44,837 | ₩44,904 | ₩44,837 | ₩44,904 | +0.15% | 700 |
|---|
| 2026.04.24 | ₩44,777 | ₩44,871 | ₩44,777 | ₩44,871 | +0.21% | 3.9천 |
|---|
| 2026.04.23 | ₩44,770 | ₩44,783 | ₩44,596 | ₩44,719 | -0.11% | 1.1만 |
|---|
| 2026.04.22 | ₩44,797 | ₩44,797 | ₩44,703 | ₩44,763 | -0.07% | 5.6천 |
|---|
| 2026.04.21 | ₩44,636 | ₩44,636 | ₩44,582 | ₩44,582 | -0.12% | 100 |
|---|
| 2026.04.20 | ₩44,690 | ₩44,730 | ₩44,690 | ₩44,698 | +0.02% | 200 |
|---|
| 2026.04.17 | ₩44,783 | ₩44,797 | ₩44,743 | ₩44,743 | -0.09% | 700 |
|---|
| 2026.04.16 | ₩44,489 | ₩44,550 | ₩44,462 | ₩44,522 | +0.08% | 2.9천 |
|---|
| 2026.04.15 | ₩44,395 | ₩44,462 | ₩44,395 | ₩44,462 | +0.15% | 100 |
|---|
| 2026.04.14 | ₩44,281 | ₩44,321 | ₩44,281 | ₩44,321 | +0.09% | 2.7천 |
|---|
| 2026.04.13 | ₩43,845 | ₩44,067 | ₩43,819 | ₩44,067 | +0.50% | 3.1천 |
|---|
| 2026.04.10 | ₩43,792 | ₩43,832 | ₩43,792 | ₩43,832 | +0.09% | 700 |
|---|
| 2026.04.09 | ₩43,859 | ₩43,859 | ₩43,859 | ₩43,859 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩43,671 | ₩43,671 | ₩43,647 | ₩43,647 | -0.06% | 1.6천 |
|---|
| 2026.04.07 | ₩42,854 | ₩43,070 | ₩42,854 | ₩43,070 | +0.50% | 300 |
|---|
| 2026.04.06 | ₩42,907 | ₩43,079 | ₩42,907 | ₩43,079 | +0.40% | 1.3천 |
|---|
| 2026.04.02 | ₩42,827 | ₩42,988 | ₩42,827 | ₩42,980 | +0.36% | 1.5만 |
|---|
| 2026.04.01 | ₩43,001 | ₩43,015 | ₩42,814 | ₩42,814 | -0.44% | 1.1만 |
|---|
| 2026.03.31 | ₩42,157 | ₩42,733 | ₩42,157 | ₩42,733 | +1.37% | 800 |
|---|
| 2026.03.30 | ₩42,144 | ₩42,251 | ₩42,010 | ₩42,077 | -0.16% | 1.2천 |
|---|
| 2026.03.27 | ₩42,331 | ₩42,358 | ₩42,058 | ₩42,058 | -0.65% | 500 |
|---|
| 2026.03.26 | ₩42,539 | ₩42,539 | ₩42,539 | ₩42,539 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩42,921 | ₩42,921 | ₩42,887 | ₩42,887 | -0.08% | 200 |
|---|
| 2026.03.24 | ₩42,814 | ₩42,854 | ₩42,795 | ₩42,795 | -0.04% | 1.8천 |
|---|
| 2026.03.23 | ₩42,894 | ₩43,041 | ₩42,870 | ₩42,870 | -0.06% | 4.3천 |
|---|
| 2026.03.20 | ₩42,693 | ₩42,693 | ₩42,507 | ₩42,507 | -0.44% | 1.2천 |
|---|
| 2026.03.19 | ₩42,867 | ₩42,930 | ₩42,800 | ₩42,930 | +0.15% | 1.2천 |
|---|
| 2026.03.18 | ₩43,269 | ₩43,269 | ₩43,001 | ₩43,028 | -0.56% | 2.7천 |
|---|
| 2026.03.17 | ₩43,315 | ₩43,315 | ₩43,315 | ₩43,315 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,230 | ₩43,230 | ₩43,230 | ₩43,230 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩42,961 | ₩42,961 | ₩42,961 | ₩42,961 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,283 | ₩43,309 | ₩43,162 | ₩43,175 | -0.25% | 2.2천 |
|---|
| 2026.03.11 | ₩43,465 | ₩43,465 | ₩43,465 | ₩43,465 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,591 | ₩43,591 | ₩43,460 | ₩43,460 | -0.30% | 1천 |
|---|
| 2026.03.09 | ₩42,988 | ₩43,520 | ₩42,988 | ₩43,520 | +1.24% | 300 |
|---|
| 2026.03.06 | ₩43,403 | ₩43,403 | ₩43,277 | ₩43,277 | -0.29% | 100 |
|---|
| 2026.03.05 | ₩43,470 | ₩43,667 | ₩43,470 | ₩43,667 | +0.45% | 600 |
|---|
| 2026.03.04 | ₩43,778 | ₩43,778 | ₩43,774 | ₩43,774 | -0.01% | 100 |
|---|
| 2026.03.03 | ₩43,309 | ₩43,618 | ₩43,309 | ₩43,565 | +0.59% | 600 |
|---|
| 2026.03.02 | ₩43,765 | ₩43,773 | ₩43,765 | ₩43,773 | +0.02% | 200 |
|---|
| 2026.02.27 | ₩43,786 | ₩43,786 | ₩43,786 | ₩43,786 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩43,819 | ₩43,872 | ₩43,819 | ₩43,872 | +0.12% | 300 |
|---|
| 2026.02.25 | ₩43,443 | ₩44,004 | ₩43,443 | ₩44,004 | +1.29% | 2.5천 |
|---|
| 2026.02.24 | ₩43,899 | ₩43,899 | ₩43,808 | ₩43,808 | -0.21% | 5.9만 |
|---|
| 2026.02.23 | ₩43,497 | ₩43,634 | ₩41,326 | ₩43,634 | +0.31% | 1천 |
|---|
| 2026.02.20 | ₩43,819 | ₩43,966 | ₩43,765 | ₩43,765 | -0.12% | 2.2만 |
|---|
| 2026.02.19 | ₩43,778 | ₩43,778 | ₩43,671 | ₩43,674 | -0.24% | 1.2천 |
|---|
| 2026.02.18 | ₩43,819 | ₩43,819 | ₩43,591 | ₩43,742 | -0.17% | 1.2천 |
|---|
| 2026.02.17 | ₩43,644 | ₩43,644 | ₩43,636 | ₩43,636 | -0.02% | 100 |
|---|
| 2026.02.13 | ₩43,569 | ₩43,569 | ₩43,569 | ₩43,569 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩44,046 | ₩44,046 | ₩43,564 | ₩43,658 | -0.88% | 1.7만 |
|---|
| 2026.02.11 | ₩43,859 | ₩43,919 | ₩43,852 | ₩43,919 | +0.14% | 900 |
|---|
| 2026.02.10 | ₩44,073 | ₩44,100 | ₩43,872 | ₩43,926 | -0.33% | 2만 |
|---|
| 2026.02.09 | ₩44,006 | ₩44,006 | ₩43,899 | ₩43,987 | -0.04% | 1.8천 |
|---|
| 2026.02.06 | ₩43,859 | ₩43,966 | ₩43,765 | ₩43,765 | -0.21% | 1.9만 |
|---|
| 2026.02.05 | ₩43,678 | ₩43,698 | ₩43,419 | ₩43,419 | -0.59% | 5.9만 |
|---|
| 2026.02.04 | ₩43,725 | ₩43,859 | ₩43,571 | ₩43,722 | -0.01% | 7.1만 |
|---|
| 2026.02.03 | ₩43,725 | ₩43,872 | ₩43,634 | ₩43,801 | +0.17% | 3.3만 |
|---|
| 2026.02.02 | ₩44,060 | ₩44,087 | ₩43,859 | ₩43,859 | -0.46% | 3.8만 |
|---|
| 2026.01.30 | ₩43,819 | ₩43,939 | ₩43,792 | ₩43,792 | -0.06% | 2만 |
|---|
| 2026.01.29 | ₩43,886 | ₩43,966 | ₩43,752 | ₩43,906 | +0.05% | 1만 |
|---|
| 2026.01.28 | ₩44,006 | ₩44,073 | ₩43,899 | ₩43,899 | -0.24% | 3.9천 |
|---|
| 2026.01.27 | ₩44,087 | ₩44,087 | ₩43,993 | ₩43,993 | -0.21% | 500 |
|---|
| 2026.01.26 | ₩43,852 | ₩44,006 | ₩43,852 | ₩43,970 | +0.27% | 300 |
|---|
| 2026.01.23 | ₩43,820 | ₩43,899 | ₩43,800 | ₩43,800 | -0.05% | 1.5만 |
|---|
| 2026.01.22 | ₩43,832 | ₩43,953 | ₩43,738 | ₩43,738 | -0.21% | 5.4만 |
|---|
| 2026.01.21 | ₩43,671 | ₩43,765 | ₩43,604 | ₩43,662 | -0.02% | 5.4천 |
|---|
| 2026.01.20 | ₩43,618 | ₩43,618 | ₩43,382 | ₩43,382 | -0.54% | 1.8천 |
|---|
| 2026.01.16 | ₩43,912 | ₩43,979 | ₩43,856 | ₩43,856 | -0.13% | 1.5만 |
|---|
| 2026.01.15 | ₩44,087 | ₩44,087 | ₩43,839 | ₩43,839 | -0.56% | 4.4천 |
|---|
| 2026.01.14 | ₩43,792 | ₩43,859 | ₩43,792 | ₩43,797 | +0.01% | 3.1만 |
|---|
| 2026.01.13 | ₩43,939 | ₩43,966 | ₩43,845 | ₩43,939 | 0.00% | 3.2천 |
|---|
| 2026.01.12 | ₩43,912 | ₩44,033 | ₩43,879 | ₩43,933 | +0.05% | 1.7만 |
|---|
| 2026.01.09 | ₩43,886 | ₩43,993 | ₩43,792 | ₩43,993 | +0.24% | 5.6천 |
|---|
| 2026.01.08 | ₩43,745 | ₩43,745 | ₩43,745 | ₩43,745 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,872 | ₩43,872 | ₩43,745 | ₩43,745 | -0.29% | 100 |
|---|
| 2026.01.06 | ₩43,819 | ₩43,912 | ₩43,740 | ₩43,815 | -0.01% | 1.3만 |
|---|
| 2026.01.05 | ₩43,832 | ₩43,832 | ₩43,679 | ₩43,679 | -0.35% | 1.1만 |
|---|
| 2026.01.02 | ₩43,778 | ₩43,778 | ₩43,430 | ₩43,505 | -0.62% | 9.9천 |
|---|
| 2025.12.31 | ₩43,564 | ₩43,604 | ₩43,504 | ₩43,504 | -0.14% | 4.2만 |
|---|
| 2025.12.30 | ₩43,551 | ₩43,551 | ₩43,504 | ₩43,504 | -0.11% | 1.1천 |
|---|
| 2025.12.29 | ₩43,591 | ₩43,591 | ₩43,537 | ₩43,537 | -0.12% | 300 |
|---|
| 2025.12.26 | ₩43,470 | ₩43,591 | ₩43,430 | ₩43,537 | +0.15% | 3.1천 |
|---|
| 2025.12.24 | ₩43,523 | ₩43,591 | ₩43,443 | ₩43,517 | -0.01% | 3.7천 |
|---|
| 2025.12.23 | ₩43,430 | ₩43,521 | ₩43,403 | ₩43,464 | +0.08% | 3.3천 |
|---|
| 2025.12.22 | ₩43,417 | ₩43,450 | ₩43,390 | ₩43,450 | +0.08% | 1.5만 |
|---|
| 2025.12.19 | ₩43,450 | ₩43,450 | ₩43,450 | ₩43,450 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩43,359 | ₩43,359 | ₩43,359 | ₩43,359 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩43,267 | ₩43,267 | ₩43,267 | ₩43,267 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,309 | ₩43,309 | ₩43,309 | ₩43,309 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩43,309 | ₩43,309 | ₩43,309 | ₩43,309 | 0.00% | 1.8천 |
|---|
| 2025.12.12 | ₩43,296 | ₩43,296 | ₩43,296 | ₩43,296 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩43,374 | ₩43,374 | ₩43,374 | ₩43,374 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩43,350 | ₩43,350 | ₩43,350 | ₩43,350 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩43,289 | ₩43,289 | ₩43,289 | ₩43,289 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩43,216 | ₩43,216 | ₩43,216 | ₩43,216 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩43,269 | ₩43,269 | ₩43,269 | ₩43,269 | 0.00% | 3.1천 |
|---|
| 2025.12.04 | ₩43,189 | ₩43,189 | ₩43,189 | ₩43,189 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩43,149 | ₩43,226 | ₩43,149 | ₩43,226 | +0.18% | 300 |
|---|
| 2025.12.02 | ₩43,068 | ₩43,149 | ₩43,068 | ₩43,122 | +0.12% | 4천 |
|---|
| 2025.12.01 | ₩43,142 | ₩43,142 | ₩43,142 | ₩43,142 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩43,139 | ₩43,139 | ₩43,139 | ₩43,139 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩43,055 | ₩43,055 | ₩43,055 | ₩43,055 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,956 | ₩42,956 | ₩42,956 | ₩42,956 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩42,790 | ₩42,851 | ₩42,790 | ₩42,851 | +0.14% | 2.1천 |
|---|
| 2025.11.21 | ₩42,538 | ₩42,538 | ₩42,538 | ₩42,538 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩42,461 | ₩42,461 | ₩42,329 | ₩42,329 | -0.31% | 1.3천 |
|---|
| 2025.11.19 | ₩42,591 | ₩42,591 | ₩42,591 | ₩42,591 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩42,534 | ₩42,534 | ₩42,534 | ₩42,534 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩42,637 | ₩42,637 | ₩42,637 | ₩42,637 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩42,771 | ₩42,771 | ₩42,771 | ₩42,771 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩42,702 | ₩42,702 | ₩42,702 | ₩42,702 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩42,907 | ₩42,907 | ₩42,907 | ₩42,907 | 0.00% | 3.3천 |
|---|
| 2025.11.11 | ₩43,021 | ₩43,021 | ₩42,840 | ₩42,894 | -0.30% | 3.7천 |
|---|
| 2025.11.10 | ₩42,974 | ₩43,041 | ₩42,907 | ₩42,917 | -0.13% | 7.6천 |
|---|
| 2025.11.07 | ₩42,412 | ₩42,641 | ₩42,385 | ₩42,641 | +0.54% | 1.2만 |
|---|
| 2025.11.06 | ₩42,613 | ₩42,613 | ₩42,607 | ₩42,607 | -0.01% | 200 |
|---|
| 2025.11.05 | ₩42,747 | ₩42,747 | ₩42,747 | ₩42,747 | 0.00% | 3.4천 |
|---|
| 2025.11.04 | ₩42,666 | ₩42,706 | ₩42,619 | ₩42,706 | +0.09% | 500 |
|---|
| 2025.11.03 | ₩42,773 | ₩42,773 | ₩42,773 | ₩42,773 | 0.00% | 3.4천 |
|---|
| 2025.10.31 | ₩42,733 | ₩42,934 | ₩42,720 | ₩42,804 | +0.17% | 4.9천 |
|---|
| 2025.10.30 | ₩42,747 | ₩42,881 | ₩42,745 | ₩42,745 | -0.00% | 400 |
|---|
| 2025.10.29 | ₩42,814 | ₩42,820 | ₩42,814 | ₩42,820 | +0.02% | 100 |
|---|
| 2025.10.28 | ₩42,866 | ₩42,866 | ₩42,866 | ₩42,866 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩42,800 | ₩42,800 | ₩42,800 | ₩42,800 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩42,706 | ₩42,740 | ₩42,706 | ₩42,740 | +0.08% | 200 |
|---|
| 2025.10.23 | ₩42,599 | ₩42,660 | ₩42,599 | ₩42,660 | +0.14% | 200 |
|---|
| 2025.10.22 | ₩42,130 | ₩42,551 | ₩42,130 | ₩42,551 | +1.00% | 100 |
|---|
| 2025.10.21 | ₩42,519 | ₩42,645 | ₩42,519 | ₩42,645 | +0.30% | 500 |
|---|
| 2025.10.20 | ₩42,532 | ₩42,613 | ₩42,532 | ₩42,613 | +0.19% | 100 |
|---|
| 2025.10.17 | ₩42,237 | ₩42,420 | ₩42,237 | ₩42,420 | +0.43% | 500 |
|---|
| 2025.10.16 | ₩42,358 | ₩42,358 | ₩42,228 | ₩42,228 | -0.31% | 300 |
|---|
| 2025.10.15 | ₩42,438 | ₩42,438 | ₩42,385 | ₩42,396 | -0.10% | 600 |
|---|
| 2025.10.14 | ₩42,268 | ₩42,505 | ₩42,268 | ₩42,357 | +0.21% | 3.9천 |
|---|
| 2025.10.13 | ₩42,331 | ₩42,412 | ₩42,331 | ₩42,409 | +0.18% | 1천 |
|---|
| 2025.10.10 | ₩42,465 | ₩42,465 | ₩42,168 | ₩42,168 | -0.70% | 200 |
|---|