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 | ₩47,542 | ₩47,542 | ₩47,542 | ₩47,542 | 0.00% | 100 |
| 2026.10.08 | ₩47,435 | ₩47,488 | ₩47,435 | ₩47,488 | +0.11% | 2.3천 |
| 2026.10.07 | ₩47,488 | ₩47,488 | ₩47,468 | ₩47,468 | -0.04% | 300 |
| 2026.10.06 | ₩47,636 | ₩47,636 | ₩47,515 | ₩47,515 | -0.25% | 3.2천 |
| 2026.10.05 | ₩47,428 | ₩47,428 | ₩47,428 | ₩47,428 | 0.00% | 100 |
| 2026.10.02 | ₩47,381 | ₩47,381 | ₩47,301 | ₩47,301 | -0.17% | 400 |
| 2026.10.01 | ₩47,204 | ₩47,204 | ₩47,204 | ₩47,204 | 0.00% | 200 |
| 2026.09.30 | ₩47,314 | ₩47,314 | ₩47,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,166 |
| -0.31% |
| 4.1천 |
| 2026.09.29 | ₩47,220 | ₩47,220 | ₩47,220 | ₩47,220 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,207 | ₩47,207 | ₩47,193 | ₩47,196 | -0.02% | 6.5천 |
|---|
| 2026.09.25 | ₩47,267 | ₩47,294 | ₩47,267 | ₩47,294 | +0.06% | 3.7천 |
|---|
| 2026.09.24 | ₩47,204 | ₩47,247 | ₩47,133 | ₩47,187 | -0.04% | 1.2만 |
|---|
| 2026.09.23 | ₩47,260 | ₩47,260 | ₩47,200 | ₩47,234 | -0.06% | 1.1천 |
|---|
| 2026.09.22 | ₩47,354 | ₩47,354 | ₩47,307 | ₩47,307 | -0.10% | 900 |
|---|
| 2026.09.21 | ₩47,260 | ₩47,274 | ₩47,260 | ₩47,274 | +0.03% | 400 |
|---|
| 2026.09.18 | ₩47,019 | ₩47,019 | ₩47,019 | ₩47,019 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩46,999 | ₩46,999 | ₩46,999 | ₩46,999 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩46,885 | ₩46,885 | ₩46,784 | ₩46,784 | -0.21% | 500 |
|---|
| 2026.09.15 | ₩46,898 | ₩46,898 | ₩46,831 | ₩46,858 | -0.09% | 1천 |
|---|
| 2026.09.14 | ₩46,939 | ₩46,939 | ₩46,831 | ₩46,831 | -0.23% | 4.5천 |
|---|
| 2026.09.11 | ₩47,006 | ₩47,006 | ₩47,006 | ₩47,006 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,845 | ₩46,885 | ₩46,831 | ₩46,831 | -0.03% | 1.2천 |
|---|
| 2026.09.09 | ₩46,918 | ₩46,918 | ₩46,918 | ₩46,918 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,998 | ₩46,998 | ₩46,998 | ₩46,998 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩46,885 | ₩47,098 | ₩46,885 | ₩47,098 | +0.45% | 400 |
|---|
| 2026.09.03 | ₩47,120 | ₩47,120 | ₩47,120 | ₩47,120 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,992 | ₩46,992 | ₩46,945 | ₩46,965 | -0.06% | 400 |
|---|
| 2026.09.01 | ₩46,831 | ₩46,861 | ₩46,831 | ₩46,861 | +0.06% | 200 |
|---|
| 2026.08.31 | ₩46,912 | ₩47,006 | ₩46,912 | ₩46,983 | +0.15% | 7.1천 |
|---|
| 2026.08.28 | ₩46,992 | ₩46,992 | ₩46,992 | ₩46,992 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩46,999 | ₩46,999 | ₩46,999 | ₩46,999 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,878 | ₩46,898 | ₩46,878 | ₩46,898 | +0.04% | 200 |
|---|
| 2026.08.25 | ₩46,877 | ₩46,877 | ₩46,877 | ₩46,877 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,825 | ₩46,825 | ₩46,825 | ₩46,825 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩46,831 | ₩46,845 | ₩46,791 | ₩46,791 | -0.09% | 4.5천 |
|---|
| 2026.08.20 | ₩46,787 | ₩46,787 | ₩46,787 | ₩46,787 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩46,858 | ₩46,885 | ₩46,831 | ₩46,885 | +0.06% | 7.4천 |
|---|
| 2026.08.18 | ₩46,818 | ₩46,831 | ₩46,563 | ₩46,563 | -0.54% | 2만 |
|---|
| 2026.08.17 | ₩46,901 | ₩46,901 | ₩46,901 | ₩46,901 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,912 | ₩46,945 | ₩46,912 | ₩46,945 | +0.07% | 700 |
|---|
| 2026.08.13 | ₩46,932 | ₩46,932 | ₩46,932 | ₩46,932 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,898 | ₩46,898 | ₩46,858 | ₩46,858 | -0.09% | 500 |
|---|
| 2026.08.11 | ₩46,885 | ₩46,885 | ₩46,807 | ₩46,807 | -0.17% | 2.5천 |
|---|
| 2026.08.10 | ₩46,804 | ₩46,838 | ₩46,804 | ₩46,838 | +0.07% | 100 |
|---|
| 2026.08.07 | ₩46,804 | ₩46,829 | ₩46,804 | ₩46,829 | +0.05% | 200 |
|---|
| 2026.08.06 | ₩46,757 | ₩46,757 | ₩46,757 | ₩46,757 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,778 | ₩46,778 | ₩46,778 | ₩46,778 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩46,684 | ₩46,756 | ₩46,684 | ₩46,756 | +0.16% | 100 |
|---|
| 2026.08.03 | ₩46,527 | ₩46,527 | ₩46,527 | ₩46,527 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,134 | ₩46,306 | ₩46,134 | ₩46,306 | +0.37% | 500 |
|---|
| 2026.07.30 | ₩46,040 | ₩46,167 | ₩46,040 | ₩46,167 | +0.28% | 300 |
|---|
| 2026.07.29 | ₩46,067 | ₩46,067 | ₩45,837 | ₩45,837 | -0.50% | 100 |
|---|
| 2026.07.28 | ₩46,067 | ₩46,149 | ₩46,067 | ₩46,149 | +0.18% | 200 |
|---|
| 2026.07.27 | ₩46,080 | ₩46,080 | ₩46,040 | ₩46,040 | -0.09% | 300 |
|---|
| 2026.07.24 | ₩45,879 | ₩46,161 | ₩45,879 | ₩46,024 | +0.32% | 1.9천 |
|---|
| 2026.07.23 | ₩45,973 | ₩45,992 | ₩45,973 | ₩45,992 | +0.04% | 200 |
|---|
| 2026.07.22 | ₩46,234 | ₩46,234 | ₩46,234 | ₩46,234 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,240 | ₩46,240 | ₩46,240 | ₩46,240 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,082 | ₩46,082 | ₩46,082 | ₩46,082 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩46,096 | ₩46,096 | ₩46,096 | ₩46,096 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩46,214 | ₩46,214 | ₩46,214 | ₩46,214 | 0.00% | 3.3천 |
|---|
| 2026.07.15 | ₩46,295 | ₩46,295 | ₩46,295 | ₩46,295 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,214 | ₩46,241 | ₩46,214 | ₩46,241 | +0.06% | 100 |
|---|
| 2026.07.13 | ₩46,141 | ₩46,141 | ₩46,141 | ₩46,141 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,268 | ₩46,268 | ₩46,268 | ₩46,268 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,174 | ₩46,174 | ₩46,174 | ₩46,174 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩45,946 | ₩46,067 | ₩45,946 | ₩46,052 | +0.23% | 500 |
|---|
| 2026.07.07 | ₩46,107 | ₩46,107 | ₩46,107 | ₩46,107 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩46,167 | ₩46,167 | ₩46,167 | ₩46,167 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,040 | ₩46,040 | ₩45,946 | ₩46,027 | -0.03% | 1.4천 |
|---|
| 2026.07.01 | ₩46,005 | ₩46,005 | ₩46,005 | ₩46,005 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩45,986 | ₩46,017 | ₩45,986 | ₩46,017 | +0.07% | 200 |
|---|
| 2026.06.29 | ₩45,866 | ₩45,882 | ₩45,866 | ₩45,882 | +0.04% | 1.7천 |
|---|
| 2026.06.26 | ₩45,691 | ₩45,691 | ₩45,450 | ₩45,450 | -0.53% | 5.7천 |
|---|
| 2026.06.25 | ₩45,624 | ₩45,738 | ₩45,624 | ₩45,664 | +0.09% | 4.6천 |
|---|
| 2026.06.24 | ₩45,745 | ₩45,745 | ₩45,638 | ₩45,638 | -0.23% | 100 |
|---|
| 2026.06.23 | ₩45,490 | ₩45,732 | ₩45,490 | ₩45,678 | +0.41% | 1.6천 |
|---|
| 2026.06.22 | ₩45,914 | ₩45,914 | ₩45,914 | ₩45,914 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩45,839 | ₩45,922 | ₩45,839 | ₩45,922 | +0.18% | 400 |
|---|
| 2026.06.17 | ₩45,723 | ₩45,723 | ₩45,723 | ₩45,723 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩46,053 | ₩46,053 | ₩45,998 | ₩45,998 | -0.12% | 900 |
|---|
| 2026.06.15 | ₩46,020 | ₩46,020 | ₩45,986 | ₩46,012 | -0.02% | 2.4천 |
|---|
| 2026.06.12 | ₩45,624 | ₩45,705 | ₩45,624 | ₩45,705 | +0.18% | 500 |
|---|
| 2026.06.11 | ₩45,349 | ₩45,571 | ₩45,262 | ₩45,262 | -0.19% | 4.5천 |
|---|
| 2026.06.10 | ₩45,624 | ₩45,624 | ₩45,328 | ₩45,328 | -0.65% | 400 |
|---|
| 2026.06.09 | ₩45,302 | ₩45,564 | ₩45,302 | ₩45,564 | +0.58% | 1.1천 |
|---|
| 2026.06.08 | ₩45,705 | ₩45,705 | ₩45,668 | ₩45,668 | -0.08% | 700 |
|---|
| 2026.06.05 | ₩45,825 | ₩45,825 | ₩45,591 | ₩45,591 | -0.51% | 600 |
|---|
| 2026.06.04 | ₩45,973 | ₩46,005 | ₩45,973 | ₩46,005 | +0.07% | 300 |
|---|
| 2026.06.03 | ₩45,986 | ₩45,986 | ₩45,946 | ₩45,951 | -0.08% | 4천 |
|---|
| 2026.06.02 | ₩46,040 | ₩46,040 | ₩46,002 | ₩46,002 | -0.08% | 700 |
|---|
| 2026.06.01 | ₩46,013 | ₩46,013 | ₩46,008 | ₩46,008 | -0.01% | 100 |
|---|
| 2026.05.29 | ₩45,959 | ₩45,973 | ₩45,959 | ₩45,962 | +0.01% | 400 |
|---|
| 2026.05.28 | ₩45,925 | ₩45,925 | ₩45,925 | ₩45,925 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩45,785 | ₩45,815 | ₩45,785 | ₩45,815 | +0.06% | 100 |
|---|
| 2026.05.26 | ₩45,799 | ₩45,852 | ₩45,799 | ₩45,804 | +0.01% | 700 |
|---|
| 2026.05.22 | ₩45,705 | ₩45,719 | ₩45,664 | ₩45,719 | +0.03% | 4.2천 |
|---|
| 2026.05.21 | ₩45,544 | ₩45,644 | ₩45,544 | ₩45,644 | +0.22% | 1.2천 |
|---|
| 2026.05.20 | ₩45,604 | ₩45,604 | ₩45,517 | ₩45,597 | -0.01% | 3.6천 |
|---|
| 2026.05.19 | ₩45,418 | ₩45,418 | ₩45,418 | ₩45,418 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,504 | ₩45,510 | ₩45,504 | ₩45,505 | +0.00% | 300 |
|---|
| 2026.05.15 | ₩45,544 | ₩45,584 | ₩45,495 | ₩45,495 | -0.11% | 1만 |
|---|
| 2026.05.14 | ₩45,571 | ₩45,638 | ₩45,571 | ₩45,638 | +0.15% | 400 |
|---|
| 2026.05.13 | ₩45,490 | ₩45,537 | ₩45,490 | ₩45,537 | +0.10% | 2.6천 |
|---|
| 2026.05.12 | ₩45,383 | ₩45,463 | ₩45,383 | ₩45,463 | +0.18% | 1.3천 |
|---|
| 2026.05.11 | ₩45,483 | ₩45,483 | ₩45,483 | ₩45,483 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩45,477 | ₩45,477 | ₩45,477 | ₩45,477 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩45,336 | ₩45,336 | ₩45,322 | ₩45,322 | -0.03% | 1.8천 |
|---|
| 2026.05.06 | ₩45,343 | ₩45,343 | ₩45,343 | ₩45,343 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩45,208 | ₩45,208 | ₩45,168 | ₩45,174 | -0.08% | 2.7천 |
|---|
| 2026.05.04 | ₩44,980 | ₩45,038 | ₩44,980 | ₩45,038 | +0.13% | 200 |
|---|
| 2026.05.01 | ₩45,155 | ₩45,155 | ₩45,101 | ₩45,121 | -0.07% | 1.7천 |
|---|
| 2026.04.30 | ₩44,860 | ₩44,987 | ₩44,860 | ₩44,987 | +0.28% | 1.2천 |
|---|
| 2026.04.29 | ₩44,820 | ₩44,927 | ₩44,820 | ₩44,853 | +0.07% | 1.4천 |
|---|
| 2026.04.28 | ₩44,860 | ₩44,860 | ₩44,860 | ₩44,860 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩44,873 | ₩44,940 | ₩44,873 | ₩44,940 | +0.15% | 700 |
|---|
| 2026.04.24 | ₩44,813 | ₩44,907 | ₩44,813 | ₩44,907 | +0.21% | 3.9천 |
|---|
| 2026.04.23 | ₩44,806 | ₩44,820 | ₩44,632 | ₩44,755 | -0.11% | 1.1만 |
|---|
| 2026.04.22 | ₩44,833 | ₩44,833 | ₩44,739 | ₩44,799 | -0.07% | 5.6천 |
|---|
| 2026.04.21 | ₩44,672 | ₩44,672 | ₩44,618 | ₩44,618 | -0.12% | 100 |
|---|
| 2026.04.20 | ₩44,726 | ₩44,766 | ₩44,726 | ₩44,734 | +0.02% | 200 |
|---|
| 2026.04.17 | ₩44,820 | ₩44,833 | ₩44,779 | ₩44,779 | -0.09% | 700 |
|---|
| 2026.04.16 | ₩44,525 | ₩44,586 | ₩44,498 | ₩44,558 | +0.08% | 2.9천 |
|---|
| 2026.04.15 | ₩44,431 | ₩44,498 | ₩44,431 | ₩44,498 | +0.15% | 100 |
|---|
| 2026.04.14 | ₩44,317 | ₩44,357 | ₩44,317 | ₩44,357 | +0.09% | 2.7천 |
|---|
| 2026.04.13 | ₩43,881 | ₩44,102 | ₩43,854 | ₩44,102 | +0.50% | 3.1천 |
|---|
| 2026.04.10 | ₩43,827 | ₩43,867 | ₩43,827 | ₩43,867 | +0.09% | 700 |
|---|
| 2026.04.09 | ₩43,894 | ₩43,894 | ₩43,894 | ₩43,894 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩43,706 | ₩43,706 | ₩43,682 | ₩43,682 | -0.06% | 1.6천 |
|---|
| 2026.04.07 | ₩42,888 | ₩43,104 | ₩42,888 | ₩43,104 | +0.50% | 300 |
|---|
| 2026.04.06 | ₩42,942 | ₩43,114 | ₩42,942 | ₩43,114 | +0.40% | 1.3천 |
|---|
| 2026.04.02 | ₩42,862 | ₩43,022 | ₩42,862 | ₩43,014 | +0.36% | 1.5만 |
|---|
| 2026.04.01 | ₩43,036 | ₩43,049 | ₩42,848 | ₩42,848 | -0.44% | 1.1만 |
|---|
| 2026.03.31 | ₩42,191 | ₩42,768 | ₩42,191 | ₩42,768 | +1.37% | 800 |
|---|
| 2026.03.30 | ₩42,178 | ₩42,285 | ₩42,043 | ₩42,111 | -0.16% | 1.2천 |
|---|
| 2026.03.27 | ₩42,365 | ₩42,392 | ₩42,092 | ₩42,092 | -0.65% | 500 |
|---|
| 2026.03.26 | ₩42,573 | ₩42,573 | ₩42,573 | ₩42,573 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩42,955 | ₩42,955 | ₩42,922 | ₩42,922 | -0.08% | 200 |
|---|
| 2026.03.24 | ₩42,848 | ₩42,888 | ₩42,829 | ₩42,829 | -0.04% | 1.8천 |
|---|
| 2026.03.23 | ₩42,929 | ₩43,076 | ₩42,904 | ₩42,904 | -0.06% | 4.3천 |
|---|
| 2026.03.20 | ₩42,727 | ₩42,727 | ₩42,541 | ₩42,541 | -0.44% | 1.2천 |
|---|
| 2026.03.19 | ₩42,902 | ₩42,965 | ₩42,835 | ₩42,965 | +0.15% | 1.2천 |
|---|
| 2026.03.18 | ₩43,304 | ₩43,304 | ₩43,036 | ₩43,063 | -0.56% | 2.7천 |
|---|
| 2026.03.17 | ₩43,350 | ₩43,350 | ₩43,350 | ₩43,350 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,265 | ₩43,265 | ₩43,265 | ₩43,265 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩42,996 | ₩42,996 | ₩42,996 | ₩42,996 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,318 | ₩43,344 | ₩43,197 | ₩43,210 | -0.25% | 2.2천 |
|---|
| 2026.03.11 | ₩43,500 | ₩43,500 | ₩43,500 | ₩43,500 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,626 | ₩43,626 | ₩43,495 | ₩43,495 | -0.30% | 1천 |
|---|
| 2026.03.09 | ₩43,022 | ₩43,555 | ₩43,022 | ₩43,555 | +1.24% | 300 |
|---|
| 2026.03.06 | ₩43,438 | ₩43,438 | ₩43,312 | ₩43,312 | -0.29% | 100 |
|---|
| 2026.03.05 | ₩43,505 | ₩43,702 | ₩43,505 | ₩43,702 | +0.45% | 600 |
|---|
| 2026.03.04 | ₩43,814 | ₩43,814 | ₩43,810 | ₩43,810 | -0.01% | 100 |
|---|
| 2026.03.03 | ₩43,344 | ₩43,653 | ₩43,344 | ₩43,601 | +0.59% | 600 |
|---|
| 2026.03.02 | ₩43,800 | ₩43,808 | ₩43,800 | ₩43,808 | +0.02% | 200 |
|---|
| 2026.02.27 | ₩43,822 | ₩43,822 | ₩43,822 | ₩43,822 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩43,854 | ₩43,908 | ₩43,854 | ₩43,908 | +0.12% | 300 |
|---|
| 2026.02.25 | ₩43,478 | ₩44,039 | ₩43,478 | ₩44,039 | +1.29% | 2.5천 |
|---|
| 2026.02.24 | ₩43,934 | ₩43,934 | ₩43,843 | ₩43,843 | -0.21% | 5.9만 |
|---|
| 2026.02.23 | ₩43,532 | ₩43,669 | ₩41,360 | ₩43,669 | +0.31% | 1천 |
|---|
| 2026.02.20 | ₩43,854 | ₩44,001 | ₩43,800 | ₩43,800 | -0.12% | 2.2만 |
|---|
| 2026.02.19 | ₩43,814 | ₩43,814 | ₩43,706 | ₩43,709 | -0.24% | 1.2천 |
|---|
| 2026.02.18 | ₩43,854 | ₩43,854 | ₩43,626 | ₩43,778 | -0.17% | 1.2천 |
|---|
| 2026.02.17 | ₩43,680 | ₩43,680 | ₩43,672 | ₩43,672 | -0.02% | 100 |
|---|
| 2026.02.13 | ₩43,605 | ₩43,605 | ₩43,605 | ₩43,605 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩44,082 | ₩44,082 | ₩43,599 | ₩43,693 | -0.88% | 1.7만 |
|---|
| 2026.02.11 | ₩43,894 | ₩43,955 | ₩43,887 | ₩43,955 | +0.14% | 900 |
|---|
| 2026.02.10 | ₩44,109 | ₩44,136 | ₩43,908 | ₩43,961 | -0.33% | 2만 |
|---|
| 2026.02.09 | ₩44,042 | ₩44,042 | ₩43,934 | ₩44,023 | -0.04% | 1.8천 |
|---|
| 2026.02.06 | ₩43,894 | ₩44,001 | ₩43,800 | ₩43,800 | -0.21% | 1.9만 |
|---|
| 2026.02.05 | ₩43,713 | ₩43,733 | ₩43,454 | ₩43,454 | -0.59% | 5.9만 |
|---|
| 2026.02.04 | ₩43,760 | ₩43,894 | ₩43,606 | ₩43,757 | -0.01% | 7.1만 |
|---|
| 2026.02.03 | ₩43,760 | ₩43,908 | ₩43,669 | ₩43,837 | +0.17% | 3.3만 |
|---|
| 2026.02.02 | ₩44,095 | ₩44,122 | ₩43,894 | ₩43,894 | -0.46% | 3.8만 |
|---|
| 2026.01.30 | ₩43,854 | ₩43,975 | ₩43,827 | ₩43,827 | -0.06% | 2만 |
|---|
| 2026.01.29 | ₩43,921 | ₩44,001 | ₩43,787 | ₩43,941 | +0.05% | 1만 |
|---|
| 2026.01.28 | ₩44,042 | ₩44,109 | ₩43,934 | ₩43,934 | -0.24% | 3.9천 |
|---|
| 2026.01.27 | ₩44,122 | ₩44,122 | ₩44,028 | ₩44,028 | -0.21% | 500 |
|---|
| 2026.01.26 | ₩43,887 | ₩44,042 | ₩43,887 | ₩44,006 | +0.27% | 300 |
|---|
| 2026.01.23 | ₩43,855 | ₩43,934 | ₩43,835 | ₩43,835 | -0.05% | 1.5만 |
|---|
| 2026.01.22 | ₩43,867 | ₩43,988 | ₩43,774 | ₩43,774 | -0.21% | 5.4만 |
|---|
| 2026.01.21 | ₩43,706 | ₩43,800 | ₩43,639 | ₩43,697 | -0.02% | 5.4천 |
|---|
| 2026.01.20 | ₩43,653 | ₩43,653 | ₩43,417 | ₩43,417 | -0.54% | 1.8천 |
|---|
| 2026.01.16 | ₩43,948 | ₩44,015 | ₩43,892 | ₩43,892 | -0.13% | 1.5만 |
|---|
| 2026.01.15 | ₩44,122 | ₩44,122 | ₩43,874 | ₩43,874 | -0.56% | 4.4천 |
|---|
| 2026.01.14 | ₩43,827 | ₩43,894 | ₩43,827 | ₩43,833 | +0.01% | 3.1만 |
|---|
| 2026.01.13 | ₩43,975 | ₩44,001 | ₩43,881 | ₩43,975 | 0.00% | 3.2천 |
|---|
| 2026.01.12 | ₩43,948 | ₩44,069 | ₩43,914 | ₩43,968 | +0.05% | 1.7만 |
|---|
| 2026.01.09 | ₩43,921 | ₩44,028 | ₩43,827 | ₩44,028 | +0.24% | 5.6천 |
|---|
| 2026.01.08 | ₩43,780 | ₩43,780 | ₩43,780 | ₩43,780 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,908 | ₩43,908 | ₩43,780 | ₩43,780 | -0.29% | 100 |
|---|
| 2026.01.06 | ₩43,854 | ₩43,948 | ₩43,775 | ₩43,850 | -0.01% | 1.3만 |
|---|
| 2026.01.05 | ₩43,867 | ₩43,867 | ₩43,714 | ₩43,714 | -0.35% | 1.1만 |
|---|
| 2026.01.02 | ₩43,814 | ₩43,814 | ₩43,465 | ₩43,540 | -0.62% | 9.9천 |
|---|
| 2025.12.31 | ₩43,599 | ₩43,639 | ₩43,539 | ₩43,539 | -0.14% | 4.2만 |
|---|
| 2025.12.30 | ₩43,586 | ₩43,586 | ₩43,539 | ₩43,539 | -0.11% | 1.1천 |
|---|
| 2025.12.29 | ₩43,626 | ₩43,626 | ₩43,572 | ₩43,572 | -0.12% | 300 |
|---|
| 2025.12.26 | ₩43,505 | ₩43,626 | ₩43,465 | ₩43,572 | +0.15% | 3.1천 |
|---|
| 2025.12.24 | ₩43,558 | ₩43,626 | ₩43,478 | ₩43,552 | -0.01% | 3.7천 |
|---|
| 2025.12.23 | ₩43,465 | ₩43,556 | ₩43,438 | ₩43,499 | +0.08% | 3.3천 |
|---|
| 2025.12.22 | ₩43,452 | ₩43,485 | ₩43,425 | ₩43,485 | +0.08% | 1.5만 |
|---|
| 2025.12.19 | ₩43,485 | ₩43,485 | ₩43,485 | ₩43,485 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩43,394 | ₩43,394 | ₩43,394 | ₩43,394 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩43,301 | ₩43,301 | ₩43,301 | ₩43,301 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,344 | ₩43,344 | ₩43,344 | ₩43,344 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩43,344 | ₩43,344 | ₩43,344 | ₩43,344 | 0.00% | 1.8천 |
|---|
| 2025.12.12 | ₩43,331 | ₩43,331 | ₩43,331 | ₩43,331 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩43,409 | ₩43,409 | ₩43,409 | ₩43,409 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩43,385 | ₩43,385 | ₩43,385 | ₩43,385 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩43,324 | ₩43,324 | ₩43,324 | ₩43,324 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩43,250 | ₩43,250 | ₩43,250 | ₩43,250 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩43,304 | ₩43,304 | ₩43,304 | ₩43,304 | 0.00% | 3.1천 |
|---|
| 2025.12.04 | ₩43,224 | ₩43,224 | ₩43,224 | ₩43,224 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩43,183 | ₩43,261 | ₩43,183 | ₩43,261 | +0.18% | 300 |
|---|
| 2025.12.02 | ₩43,103 | ₩43,183 | ₩43,103 | ₩43,157 | +0.12% | 4천 |
|---|
| 2025.12.01 | ₩43,177 | ₩43,177 | ₩43,177 | ₩43,177 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩43,174 | ₩43,174 | ₩43,174 | ₩43,174 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩43,090 | ₩43,090 | ₩43,090 | ₩43,090 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,990 | ₩42,990 | ₩42,990 | ₩42,990 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩42,824 | ₩42,886 | ₩42,824 | ₩42,886 | +0.14% | 2.1천 |
|---|
| 2025.11.21 | ₩42,572 | ₩42,572 | ₩42,572 | ₩42,572 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩42,495 | ₩42,495 | ₩42,363 | ₩42,363 | -0.31% | 1.3천 |
|---|
| 2025.11.19 | ₩42,626 | ₩42,626 | ₩42,626 | ₩42,626 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩42,568 | ₩42,568 | ₩42,568 | ₩42,568 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩42,671 | ₩42,671 | ₩42,671 | ₩42,671 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩42,805 | ₩42,805 | ₩42,805 | ₩42,805 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩42,737 | ₩42,737 | ₩42,737 | ₩42,737 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩42,942 | ₩42,942 | ₩42,942 | ₩42,942 | 0.00% | 3.3천 |
|---|
| 2025.11.11 | ₩43,056 | ₩43,056 | ₩42,875 | ₩42,929 | -0.30% | 3.7천 |
|---|
| 2025.11.10 | ₩43,009 | ₩43,076 | ₩42,942 | ₩42,951 | -0.13% | 7.6천 |
|---|
| 2025.11.07 | ₩42,446 | ₩42,675 | ₩42,419 | ₩42,675 | +0.54% | 1.2만 |
|---|
| 2025.11.06 | ₩42,647 | ₩42,647 | ₩42,642 | ₩42,642 | -0.01% | 200 |
|---|
| 2025.11.05 | ₩42,781 | ₩42,781 | ₩42,781 | ₩42,781 | 0.00% | 3.4천 |
|---|
| 2025.11.04 | ₩42,701 | ₩42,741 | ₩42,654 | ₩42,741 | +0.09% | 500 |
|---|
| 2025.11.03 | ₩42,808 | ₩42,808 | ₩42,808 | ₩42,808 | 0.00% | 3.4천 |
|---|
| 2025.10.31 | ₩42,768 | ₩42,969 | ₩42,754 | ₩42,839 | +0.17% | 4.9천 |
|---|
| 2025.10.30 | ₩42,781 | ₩42,915 | ₩42,780 | ₩42,780 | -0.00% | 400 |
|---|
| 2025.10.29 | ₩42,848 | ₩42,855 | ₩42,848 | ₩42,855 | +0.02% | 100 |
|---|
| 2025.10.28 | ₩42,900 | ₩42,900 | ₩42,900 | ₩42,900 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩42,835 | ₩42,835 | ₩42,835 | ₩42,835 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩42,741 | ₩42,774 | ₩42,741 | ₩42,774 | +0.08% | 200 |
|---|
| 2025.10.23 | ₩42,634 | ₩42,694 | ₩42,634 | ₩42,694 | +0.14% | 200 |
|---|
| 2025.10.22 | ₩42,164 | ₩42,585 | ₩42,164 | ₩42,585 | +1.00% | 100 |
|---|
| 2025.10.21 | ₩42,553 | ₩42,679 | ₩42,553 | ₩42,679 | +0.30% | 500 |
|---|
| 2025.10.20 | ₩42,567 | ₩42,647 | ₩42,567 | ₩42,647 | +0.19% | 100 |
|---|
| 2025.10.17 | ₩42,271 | ₩42,454 | ₩42,271 | ₩42,454 | +0.43% | 500 |
|---|
| 2025.10.16 | ₩42,392 | ₩42,392 | ₩42,262 | ₩42,262 | -0.31% | 300 |
|---|
| 2025.10.15 | ₩42,473 | ₩42,473 | ₩42,419 | ₩42,430 | -0.10% | 600 |
|---|
| 2025.10.14 | ₩42,302 | ₩42,540 | ₩42,302 | ₩42,391 | +0.21% | 3.9천 |
|---|
| 2025.10.13 | ₩42,365 | ₩42,446 | ₩42,365 | ₩42,443 | +0.18% | 1천 |
|---|
| 2025.10.10 | ₩42,499 | ₩42,499 | ₩42,202 | ₩42,202 | -0.70% | 200 |
|---|