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 | ₩47,565 | ₩47,565 | ₩47,565 | ₩47,565 | 0.00% | 100 |
| 2026.10.08 | ₩47,457 | ₩47,511 | ₩47,457 | ₩47,511 | +0.11% | 2.3천 |
| 2026.10.07 | ₩47,511 | ₩47,511 | ₩47,491 | ₩47,491 | -0.04% | 300 |
| 2026.10.06 | ₩47,659 | ₩47,659 | ₩47,538 | ₩47,538 | -0.25% | 3.2천 |
| 2026.10.05 | ₩47,451 | ₩47,451 | ₩47,451 | ₩47,451 | 0.00% | 100 |
| 2026.10.02 | ₩47,404 | ₩47,404 | ₩47,323 | ₩47,323 | -0.17% | 400 |
| 2026.10.01 | ₩47,227 | ₩47,227 | ₩47,227 | ₩47,227 | 0.00% | 200 |
| 2026.09.30 | ₩47,337 | ₩47,337 | ₩47,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,189 |
| -0.31% |
| 4.1천 |
| 2026.09.29 | ₩47,243 | ₩47,243 | ₩47,243 | ₩47,243 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,229 | ₩47,229 | ₩47,216 | ₩47,219 | -0.02% | 6.5천 |
|---|
| 2026.09.25 | ₩47,290 | ₩47,316 | ₩47,290 | ₩47,316 | +0.06% | 3.7천 |
|---|
| 2026.09.24 | ₩47,227 | ₩47,269 | ₩47,155 | ₩47,209 | -0.04% | 1.2만 |
|---|
| 2026.09.23 | ₩47,283 | ₩47,283 | ₩47,223 | ₩47,256 | -0.06% | 1.1천 |
|---|
| 2026.09.22 | ₩47,377 | ₩47,377 | ₩47,330 | ₩47,330 | -0.10% | 900 |
|---|
| 2026.09.21 | ₩47,283 | ₩47,296 | ₩47,283 | ₩47,296 | +0.03% | 400 |
|---|
| 2026.09.18 | ₩47,041 | ₩47,041 | ₩47,041 | ₩47,041 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩47,021 | ₩47,021 | ₩47,021 | ₩47,021 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩46,907 | ₩46,907 | ₩46,807 | ₩46,807 | -0.21% | 500 |
|---|
| 2026.09.15 | ₩46,921 | ₩46,921 | ₩46,854 | ₩46,880 | -0.09% | 1천 |
|---|
| 2026.09.14 | ₩46,961 | ₩46,961 | ₩46,854 | ₩46,854 | -0.23% | 4.5천 |
|---|
| 2026.09.11 | ₩47,028 | ₩47,028 | ₩47,028 | ₩47,028 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,867 | ₩46,907 | ₩46,854 | ₩46,854 | -0.03% | 1.2천 |
|---|
| 2026.09.09 | ₩46,941 | ₩46,941 | ₩46,941 | ₩46,941 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩47,020 | ₩47,020 | ₩47,020 | ₩47,020 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩46,907 | ₩47,121 | ₩46,907 | ₩47,121 | +0.45% | 400 |
|---|
| 2026.09.03 | ₩47,142 | ₩47,142 | ₩47,142 | ₩47,142 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩47,015 | ₩47,015 | ₩46,968 | ₩46,988 | -0.06% | 400 |
|---|
| 2026.09.01 | ₩46,854 | ₩46,883 | ₩46,854 | ₩46,883 | +0.06% | 200 |
|---|
| 2026.08.31 | ₩46,934 | ₩47,028 | ₩46,934 | ₩47,005 | +0.15% | 7.1천 |
|---|
| 2026.08.28 | ₩47,015 | ₩47,015 | ₩47,015 | ₩47,015 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩47,021 | ₩47,021 | ₩47,021 | ₩47,021 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,901 | ₩46,921 | ₩46,901 | ₩46,921 | +0.04% | 200 |
|---|
| 2026.08.25 | ₩46,899 | ₩46,899 | ₩46,899 | ₩46,899 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,847 | ₩46,847 | ₩46,847 | ₩46,847 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩46,854 | ₩46,867 | ₩46,813 | ₩46,813 | -0.09% | 4.5천 |
|---|
| 2026.08.20 | ₩46,809 | ₩46,809 | ₩46,809 | ₩46,809 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩46,880 | ₩46,907 | ₩46,854 | ₩46,907 | +0.06% | 7.4천 |
|---|
| 2026.08.18 | ₩46,840 | ₩46,854 | ₩46,585 | ₩46,585 | -0.54% | 2만 |
|---|
| 2026.08.17 | ₩46,923 | ₩46,923 | ₩46,923 | ₩46,923 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,934 | ₩46,968 | ₩46,934 | ₩46,968 | +0.07% | 700 |
|---|
| 2026.08.13 | ₩46,954 | ₩46,954 | ₩46,954 | ₩46,954 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩46,921 | ₩46,921 | ₩46,880 | ₩46,880 | -0.09% | 500 |
|---|
| 2026.08.11 | ₩46,907 | ₩46,907 | ₩46,829 | ₩46,829 | -0.17% | 2.5천 |
|---|
| 2026.08.10 | ₩46,827 | ₩46,860 | ₩46,827 | ₩46,860 | +0.07% | 100 |
|---|
| 2026.08.07 | ₩46,827 | ₩46,851 | ₩46,827 | ₩46,851 | +0.05% | 200 |
|---|
| 2026.08.06 | ₩46,780 | ₩46,780 | ₩46,780 | ₩46,780 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩46,800 | ₩46,800 | ₩46,800 | ₩46,800 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩46,706 | ₩46,778 | ₩46,706 | ₩46,778 | +0.16% | 100 |
|---|
| 2026.08.03 | ₩46,549 | ₩46,549 | ₩46,549 | ₩46,549 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,156 | ₩46,328 | ₩46,156 | ₩46,328 | +0.37% | 500 |
|---|
| 2026.07.30 | ₩46,062 | ₩46,189 | ₩46,062 | ₩46,189 | +0.28% | 300 |
|---|
| 2026.07.29 | ₩46,089 | ₩46,089 | ₩45,859 | ₩45,859 | -0.50% | 100 |
|---|
| 2026.07.28 | ₩46,089 | ₩46,171 | ₩46,089 | ₩46,171 | +0.18% | 200 |
|---|
| 2026.07.27 | ₩46,102 | ₩46,102 | ₩46,062 | ₩46,062 | -0.09% | 300 |
|---|
| 2026.07.24 | ₩45,901 | ₩46,183 | ₩45,901 | ₩46,046 | +0.32% | 1.9천 |
|---|
| 2026.07.23 | ₩45,995 | ₩46,014 | ₩45,995 | ₩46,014 | +0.04% | 200 |
|---|
| 2026.07.22 | ₩46,256 | ₩46,256 | ₩46,256 | ₩46,256 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,262 | ₩46,262 | ₩46,262 | ₩46,262 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,104 | ₩46,104 | ₩46,104 | ₩46,104 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩46,118 | ₩46,118 | ₩46,118 | ₩46,118 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩46,236 | ₩46,236 | ₩46,236 | ₩46,236 | 0.00% | 3.3천 |
|---|
| 2026.07.15 | ₩46,317 | ₩46,317 | ₩46,317 | ₩46,317 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩46,236 | ₩46,263 | ₩46,236 | ₩46,263 | +0.06% | 100 |
|---|
| 2026.07.13 | ₩46,163 | ₩46,163 | ₩46,163 | ₩46,163 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,290 | ₩46,290 | ₩46,290 | ₩46,290 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,196 | ₩46,196 | ₩46,196 | ₩46,196 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩45,968 | ₩46,089 | ₩45,968 | ₩46,074 | +0.23% | 500 |
|---|
| 2026.07.07 | ₩46,129 | ₩46,129 | ₩46,129 | ₩46,129 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩46,189 | ₩46,189 | ₩46,189 | ₩46,189 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩46,062 | ₩46,062 | ₩45,968 | ₩46,049 | -0.03% | 1.4천 |
|---|
| 2026.07.01 | ₩46,027 | ₩46,027 | ₩46,027 | ₩46,027 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩46,008 | ₩46,039 | ₩46,008 | ₩46,039 | +0.07% | 200 |
|---|
| 2026.06.29 | ₩45,888 | ₩45,904 | ₩45,888 | ₩45,904 | +0.04% | 1.7천 |
|---|
| 2026.06.26 | ₩45,713 | ₩45,713 | ₩45,472 | ₩45,472 | -0.53% | 5.7천 |
|---|
| 2026.06.25 | ₩45,646 | ₩45,760 | ₩45,646 | ₩45,686 | +0.09% | 4.6천 |
|---|
| 2026.06.24 | ₩45,767 | ₩45,767 | ₩45,659 | ₩45,659 | -0.23% | 100 |
|---|
| 2026.06.23 | ₩45,512 | ₩45,753 | ₩45,512 | ₩45,700 | +0.41% | 1.6천 |
|---|
| 2026.06.22 | ₩45,936 | ₩45,936 | ₩45,936 | ₩45,936 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩45,861 | ₩45,944 | ₩45,861 | ₩45,944 | +0.18% | 400 |
|---|
| 2026.06.17 | ₩45,745 | ₩45,745 | ₩45,745 | ₩45,745 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩46,075 | ₩46,075 | ₩46,020 | ₩46,020 | -0.12% | 900 |
|---|
| 2026.06.15 | ₩46,042 | ₩46,042 | ₩46,008 | ₩46,034 | -0.02% | 2.4천 |
|---|
| 2026.06.12 | ₩45,646 | ₩45,727 | ₩45,646 | ₩45,727 | +0.18% | 500 |
|---|
| 2026.06.11 | ₩45,371 | ₩45,592 | ₩45,284 | ₩45,284 | -0.19% | 4.5천 |
|---|
| 2026.06.10 | ₩45,646 | ₩45,646 | ₩45,349 | ₩45,349 | -0.65% | 400 |
|---|
| 2026.06.09 | ₩45,324 | ₩45,586 | ₩45,324 | ₩45,586 | +0.58% | 1.1천 |
|---|
| 2026.06.08 | ₩45,727 | ₩45,727 | ₩45,690 | ₩45,690 | -0.08% | 700 |
|---|
| 2026.06.05 | ₩45,847 | ₩45,847 | ₩45,612 | ₩45,612 | -0.51% | 600 |
|---|
| 2026.06.04 | ₩45,995 | ₩46,027 | ₩45,995 | ₩46,027 | +0.07% | 300 |
|---|
| 2026.06.03 | ₩46,008 | ₩46,008 | ₩45,968 | ₩45,973 | -0.08% | 4천 |
|---|
| 2026.06.02 | ₩46,062 | ₩46,062 | ₩46,024 | ₩46,024 | -0.08% | 700 |
|---|
| 2026.06.01 | ₩46,035 | ₩46,035 | ₩46,030 | ₩46,030 | -0.01% | 100 |
|---|
| 2026.05.29 | ₩45,981 | ₩45,995 | ₩45,981 | ₩45,984 | +0.01% | 400 |
|---|
| 2026.05.28 | ₩45,947 | ₩45,947 | ₩45,947 | ₩45,947 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩45,807 | ₩45,837 | ₩45,807 | ₩45,837 | +0.06% | 100 |
|---|
| 2026.05.26 | ₩45,820 | ₩45,874 | ₩45,820 | ₩45,826 | +0.01% | 700 |
|---|
| 2026.05.22 | ₩45,727 | ₩45,741 | ₩45,686 | ₩45,741 | +0.03% | 4.2천 |
|---|
| 2026.05.21 | ₩45,565 | ₩45,666 | ₩45,565 | ₩45,666 | +0.22% | 1.2천 |
|---|
| 2026.05.20 | ₩45,626 | ₩45,626 | ₩45,539 | ₩45,619 | -0.01% | 3.6천 |
|---|
| 2026.05.19 | ₩45,439 | ₩45,439 | ₩45,439 | ₩45,439 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,525 | ₩45,532 | ₩45,525 | ₩45,527 | +0.00% | 300 |
|---|
| 2026.05.15 | ₩45,565 | ₩45,606 | ₩45,517 | ₩45,517 | -0.11% | 1만 |
|---|
| 2026.05.14 | ₩45,592 | ₩45,659 | ₩45,592 | ₩45,659 | +0.15% | 400 |
|---|
| 2026.05.13 | ₩45,512 | ₩45,559 | ₩45,512 | ₩45,559 | +0.10% | 2.6천 |
|---|
| 2026.05.12 | ₩45,404 | ₩45,485 | ₩45,404 | ₩45,485 | +0.18% | 1.3천 |
|---|
| 2026.05.11 | ₩45,505 | ₩45,505 | ₩45,505 | ₩45,505 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩45,498 | ₩45,498 | ₩45,498 | ₩45,498 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩45,358 | ₩45,358 | ₩45,344 | ₩45,344 | -0.03% | 1.8천 |
|---|
| 2026.05.06 | ₩45,364 | ₩45,364 | ₩45,364 | ₩45,364 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩45,230 | ₩45,230 | ₩45,190 | ₩45,195 | -0.08% | 2.7천 |
|---|
| 2026.05.04 | ₩45,002 | ₩45,060 | ₩45,002 | ₩45,060 | +0.13% | 200 |
|---|
| 2026.05.01 | ₩45,176 | ₩45,176 | ₩45,123 | ₩45,143 | -0.07% | 1.7천 |
|---|
| 2026.04.30 | ₩44,881 | ₩45,009 | ₩44,881 | ₩45,009 | +0.28% | 1.2천 |
|---|
| 2026.04.29 | ₩44,841 | ₩44,948 | ₩44,841 | ₩44,874 | +0.07% | 1.4천 |
|---|
| 2026.04.28 | ₩44,881 | ₩44,881 | ₩44,881 | ₩44,881 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩44,895 | ₩44,962 | ₩44,895 | ₩44,962 | +0.15% | 700 |
|---|
| 2026.04.24 | ₩44,834 | ₩44,928 | ₩44,834 | ₩44,928 | +0.21% | 3.9천 |
|---|
| 2026.04.23 | ₩44,828 | ₩44,841 | ₩44,653 | ₩44,777 | -0.11% | 1.1만 |
|---|
| 2026.04.22 | ₩44,854 | ₩44,854 | ₩44,760 | ₩44,821 | -0.07% | 5.6천 |
|---|
| 2026.04.21 | ₩44,693 | ₩44,693 | ₩44,640 | ₩44,640 | -0.12% | 100 |
|---|
| 2026.04.20 | ₩44,747 | ₩44,787 | ₩44,747 | ₩44,755 | +0.02% | 200 |
|---|
| 2026.04.17 | ₩44,841 | ₩44,854 | ₩44,801 | ₩44,801 | -0.09% | 700 |
|---|
| 2026.04.16 | ₩44,546 | ₩44,607 | ₩44,519 | ₩44,579 | +0.08% | 2.9천 |
|---|
| 2026.04.15 | ₩44,452 | ₩44,519 | ₩44,452 | ₩44,519 | +0.15% | 100 |
|---|
| 2026.04.14 | ₩44,338 | ₩44,378 | ₩44,338 | ₩44,378 | +0.09% | 2.7천 |
|---|
| 2026.04.13 | ₩43,902 | ₩44,123 | ₩43,875 | ₩44,123 | +0.50% | 3.1천 |
|---|
| 2026.04.10 | ₩43,848 | ₩43,888 | ₩43,848 | ₩43,888 | +0.09% | 700 |
|---|
| 2026.04.09 | ₩43,915 | ₩43,915 | ₩43,915 | ₩43,915 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩43,727 | ₩43,727 | ₩43,703 | ₩43,703 | -0.06% | 1.6천 |
|---|
| 2026.04.07 | ₩42,909 | ₩43,125 | ₩42,909 | ₩43,125 | +0.50% | 300 |
|---|
| 2026.04.06 | ₩42,963 | ₩43,134 | ₩42,963 | ₩43,134 | +0.40% | 1.3천 |
|---|
| 2026.04.02 | ₩42,882 | ₩43,043 | ₩42,882 | ₩43,035 | +0.36% | 1.5만 |
|---|
| 2026.04.01 | ₩43,056 | ₩43,070 | ₩42,869 | ₩42,869 | -0.44% | 1.1만 |
|---|
| 2026.03.31 | ₩42,211 | ₩42,788 | ₩42,211 | ₩42,788 | +1.37% | 800 |
|---|
| 2026.03.30 | ₩42,198 | ₩42,305 | ₩42,064 | ₩42,131 | -0.16% | 1.2천 |
|---|
| 2026.03.27 | ₩42,386 | ₩42,412 | ₩42,112 | ₩42,112 | -0.65% | 500 |
|---|
| 2026.03.26 | ₩42,594 | ₩42,594 | ₩42,594 | ₩42,594 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩42,976 | ₩42,976 | ₩42,942 | ₩42,942 | -0.08% | 200 |
|---|
| 2026.03.24 | ₩42,869 | ₩42,909 | ₩42,850 | ₩42,850 | -0.04% | 1.8천 |
|---|
| 2026.03.23 | ₩42,949 | ₩43,097 | ₩42,925 | ₩42,925 | -0.06% | 4.3천 |
|---|
| 2026.03.20 | ₩42,748 | ₩42,748 | ₩42,561 | ₩42,561 | -0.44% | 1.2천 |
|---|
| 2026.03.19 | ₩42,922 | ₩42,985 | ₩42,855 | ₩42,985 | +0.15% | 1.2천 |
|---|
| 2026.03.18 | ₩43,325 | ₩43,325 | ₩43,056 | ₩43,083 | -0.56% | 2.7천 |
|---|
| 2026.03.17 | ₩43,370 | ₩43,370 | ₩43,370 | ₩43,370 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,286 | ₩43,286 | ₩43,286 | ₩43,286 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩43,016 | ₩43,016 | ₩43,016 | ₩43,016 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,338 | ₩43,365 | ₩43,217 | ₩43,231 | -0.25% | 2.2천 |
|---|
| 2026.03.11 | ₩43,521 | ₩43,521 | ₩43,521 | ₩43,521 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,647 | ₩43,647 | ₩43,515 | ₩43,515 | -0.30% | 1천 |
|---|
| 2026.03.09 | ₩43,043 | ₩43,576 | ₩43,043 | ₩43,576 | +1.24% | 300 |
|---|
| 2026.03.06 | ₩43,459 | ₩43,459 | ₩43,333 | ₩43,333 | -0.29% | 100 |
|---|
| 2026.03.05 | ₩43,526 | ₩43,723 | ₩43,526 | ₩43,723 | +0.45% | 600 |
|---|
| 2026.03.04 | ₩43,835 | ₩43,835 | ₩43,831 | ₩43,831 | -0.01% | 100 |
|---|
| 2026.03.03 | ₩43,365 | ₩43,674 | ₩43,365 | ₩43,621 | +0.59% | 600 |
|---|
| 2026.03.02 | ₩43,821 | ₩43,829 | ₩43,821 | ₩43,829 | +0.02% | 200 |
|---|
| 2026.02.27 | ₩43,843 | ₩43,843 | ₩43,843 | ₩43,843 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩43,875 | ₩43,929 | ₩43,875 | ₩43,929 | +0.12% | 300 |
|---|
| 2026.02.25 | ₩43,499 | ₩44,060 | ₩43,499 | ₩44,060 | +1.29% | 2.5천 |
|---|
| 2026.02.24 | ₩43,955 | ₩43,955 | ₩43,864 | ₩43,864 | -0.21% | 5.9만 |
|---|
| 2026.02.23 | ₩43,553 | ₩43,690 | ₩41,379 | ₩43,690 | +0.31% | 1천 |
|---|
| 2026.02.20 | ₩43,875 | ₩44,022 | ₩43,821 | ₩43,821 | -0.12% | 2.2만 |
|---|
| 2026.02.19 | ₩43,835 | ₩43,835 | ₩43,727 | ₩43,730 | -0.24% | 1.2천 |
|---|
| 2026.02.18 | ₩43,875 | ₩43,875 | ₩43,647 | ₩43,798 | -0.17% | 1.2천 |
|---|
| 2026.02.17 | ₩43,700 | ₩43,700 | ₩43,692 | ₩43,692 | -0.02% | 100 |
|---|
| 2026.02.13 | ₩43,625 | ₩43,625 | ₩43,625 | ₩43,625 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩44,103 | ₩44,103 | ₩43,620 | ₩43,714 | -0.88% | 1.7만 |
|---|
| 2026.02.11 | ₩43,915 | ₩43,976 | ₩43,908 | ₩43,976 | +0.14% | 900 |
|---|
| 2026.02.10 | ₩44,130 | ₩44,157 | ₩43,929 | ₩43,982 | -0.33% | 2만 |
|---|
| 2026.02.09 | ₩44,063 | ₩44,063 | ₩43,955 | ₩44,044 | -0.04% | 1.8천 |
|---|
| 2026.02.06 | ₩43,915 | ₩44,022 | ₩43,821 | ₩43,821 | -0.21% | 1.9만 |
|---|
| 2026.02.05 | ₩43,734 | ₩43,754 | ₩43,475 | ₩43,475 | -0.59% | 5.9만 |
|---|
| 2026.02.04 | ₩43,781 | ₩43,915 | ₩43,627 | ₩43,778 | -0.01% | 7.1만 |
|---|
| 2026.02.03 | ₩43,781 | ₩43,929 | ₩43,690 | ₩43,857 | +0.17% | 3.3만 |
|---|
| 2026.02.02 | ₩44,116 | ₩44,143 | ₩43,915 | ₩43,915 | -0.46% | 3.8만 |
|---|
| 2026.01.30 | ₩43,875 | ₩43,996 | ₩43,848 | ₩43,848 | -0.06% | 2만 |
|---|
| 2026.01.29 | ₩43,942 | ₩44,022 | ₩43,808 | ₩43,962 | +0.05% | 1만 |
|---|
| 2026.01.28 | ₩44,063 | ₩44,130 | ₩43,955 | ₩43,955 | -0.24% | 3.9천 |
|---|
| 2026.01.27 | ₩44,143 | ₩44,143 | ₩44,049 | ₩44,049 | -0.21% | 500 |
|---|
| 2026.01.26 | ₩43,908 | ₩44,063 | ₩43,908 | ₩44,027 | +0.27% | 300 |
|---|
| 2026.01.23 | ₩43,876 | ₩43,955 | ₩43,856 | ₩43,856 | -0.05% | 1.5만 |
|---|
| 2026.01.22 | ₩43,888 | ₩44,009 | ₩43,794 | ₩43,794 | -0.21% | 5.4만 |
|---|
| 2026.01.21 | ₩43,727 | ₩43,821 | ₩43,660 | ₩43,718 | -0.02% | 5.4천 |
|---|
| 2026.01.20 | ₩43,674 | ₩43,674 | ₩43,437 | ₩43,437 | -0.54% | 1.8천 |
|---|
| 2026.01.16 | ₩43,969 | ₩44,036 | ₩43,912 | ₩43,912 | -0.13% | 1.5만 |
|---|
| 2026.01.15 | ₩44,143 | ₩44,143 | ₩43,895 | ₩43,895 | -0.56% | 4.4천 |
|---|
| 2026.01.14 | ₩43,848 | ₩43,915 | ₩43,848 | ₩43,853 | +0.01% | 3.1만 |
|---|
| 2026.01.13 | ₩43,996 | ₩44,022 | ₩43,902 | ₩43,996 | 0.00% | 3.2천 |
|---|
| 2026.01.12 | ₩43,969 | ₩44,090 | ₩43,935 | ₩43,989 | +0.05% | 1.7만 |
|---|
| 2026.01.09 | ₩43,942 | ₩44,049 | ₩43,848 | ₩44,049 | +0.24% | 5.6천 |
|---|
| 2026.01.08 | ₩43,801 | ₩43,801 | ₩43,801 | ₩43,801 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,929 | ₩43,929 | ₩43,801 | ₩43,801 | -0.29% | 100 |
|---|
| 2026.01.06 | ₩43,875 | ₩43,969 | ₩43,796 | ₩43,871 | -0.01% | 1.3만 |
|---|
| 2026.01.05 | ₩43,888 | ₩43,888 | ₩43,735 | ₩43,735 | -0.35% | 1.1만 |
|---|
| 2026.01.02 | ₩43,835 | ₩43,835 | ₩43,486 | ₩43,561 | -0.62% | 9.9천 |
|---|
| 2025.12.31 | ₩43,620 | ₩43,660 | ₩43,560 | ₩43,560 | -0.14% | 4.2만 |
|---|
| 2025.12.30 | ₩43,607 | ₩43,607 | ₩43,560 | ₩43,560 | -0.11% | 1.1천 |
|---|
| 2025.12.29 | ₩43,647 | ₩43,647 | ₩43,593 | ₩43,593 | -0.12% | 300 |
|---|
| 2025.12.26 | ₩43,526 | ₩43,647 | ₩43,486 | ₩43,593 | +0.15% | 3.1천 |
|---|
| 2025.12.24 | ₩43,578 | ₩43,647 | ₩43,499 | ₩43,573 | -0.01% | 3.7천 |
|---|
| 2025.12.23 | ₩43,486 | ₩43,577 | ₩43,459 | ₩43,519 | +0.08% | 3.3천 |
|---|
| 2025.12.22 | ₩43,472 | ₩43,506 | ₩43,446 | ₩43,506 | +0.08% | 1.5만 |
|---|
| 2025.12.19 | ₩43,506 | ₩43,506 | ₩43,506 | ₩43,506 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩43,415 | ₩43,415 | ₩43,415 | ₩43,415 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩43,322 | ₩43,322 | ₩43,322 | ₩43,322 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,365 | ₩43,365 | ₩43,365 | ₩43,365 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩43,365 | ₩43,365 | ₩43,365 | ₩43,365 | 0.00% | 1.8천 |
|---|
| 2025.12.12 | ₩43,352 | ₩43,352 | ₩43,352 | ₩43,352 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩43,429 | ₩43,429 | ₩43,429 | ₩43,429 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩43,405 | ₩43,405 | ₩43,405 | ₩43,405 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩43,345 | ₩43,345 | ₩43,345 | ₩43,345 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩43,271 | ₩43,271 | ₩43,271 | ₩43,271 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩43,325 | ₩43,325 | ₩43,325 | ₩43,325 | 0.00% | 3.1천 |
|---|
| 2025.12.04 | ₩43,244 | ₩43,244 | ₩43,244 | ₩43,244 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩43,204 | ₩43,282 | ₩43,204 | ₩43,282 | +0.18% | 300 |
|---|
| 2025.12.02 | ₩43,124 | ₩43,204 | ₩43,124 | ₩43,177 | +0.12% | 4천 |
|---|
| 2025.12.01 | ₩43,197 | ₩43,197 | ₩43,197 | ₩43,197 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩43,195 | ₩43,195 | ₩43,195 | ₩43,195 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩43,110 | ₩43,110 | ₩43,110 | ₩43,110 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩43,011 | ₩43,011 | ₩43,011 | ₩43,011 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩42,844 | ₩42,906 | ₩42,844 | ₩42,906 | +0.14% | 2.1천 |
|---|
| 2025.11.21 | ₩42,592 | ₩42,592 | ₩42,592 | ₩42,592 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩42,516 | ₩42,516 | ₩42,383 | ₩42,383 | -0.31% | 1.3천 |
|---|
| 2025.11.19 | ₩42,646 | ₩42,646 | ₩42,646 | ₩42,646 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩42,588 | ₩42,588 | ₩42,588 | ₩42,588 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩42,691 | ₩42,691 | ₩42,691 | ₩42,691 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩42,826 | ₩42,826 | ₩42,826 | ₩42,826 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩42,757 | ₩42,757 | ₩42,757 | ₩42,757 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩42,963 | ₩42,963 | ₩42,963 | ₩42,963 | 0.00% | 3.3천 |
|---|
| 2025.11.11 | ₩43,077 | ₩43,077 | ₩42,895 | ₩42,949 | -0.30% | 3.7천 |
|---|
| 2025.11.10 | ₩43,030 | ₩43,097 | ₩42,963 | ₩42,972 | -0.13% | 7.6천 |
|---|
| 2025.11.07 | ₩42,466 | ₩42,696 | ₩42,439 | ₩42,696 | +0.54% | 1.2만 |
|---|
| 2025.11.06 | ₩42,667 | ₩42,667 | ₩42,662 | ₩42,662 | -0.01% | 200 |
|---|
| 2025.11.05 | ₩42,802 | ₩42,802 | ₩42,802 | ₩42,802 | 0.00% | 3.4천 |
|---|
| 2025.11.04 | ₩42,721 | ₩42,761 | ₩42,674 | ₩42,761 | +0.09% | 500 |
|---|
| 2025.11.03 | ₩42,828 | ₩42,828 | ₩42,828 | ₩42,828 | 0.00% | 3.4천 |
|---|
| 2025.10.31 | ₩42,788 | ₩42,989 | ₩42,775 | ₩42,859 | +0.17% | 4.9천 |
|---|
| 2025.10.30 | ₩42,802 | ₩42,936 | ₩42,800 | ₩42,800 | -0.00% | 400 |
|---|
| 2025.10.29 | ₩42,869 | ₩42,875 | ₩42,869 | ₩42,875 | +0.02% | 100 |
|---|
| 2025.10.28 | ₩42,921 | ₩42,921 | ₩42,921 | ₩42,921 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩42,855 | ₩42,855 | ₩42,855 | ₩42,855 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩42,761 | ₩42,795 | ₩42,761 | ₩42,795 | +0.08% | 200 |
|---|
| 2025.10.23 | ₩42,654 | ₩42,714 | ₩42,654 | ₩42,714 | +0.14% | 200 |
|---|
| 2025.10.22 | ₩42,184 | ₩42,606 | ₩42,184 | ₩42,606 | +1.00% | 100 |
|---|
| 2025.10.21 | ₩42,573 | ₩42,700 | ₩42,573 | ₩42,700 | +0.30% | 500 |
|---|
| 2025.10.20 | ₩42,587 | ₩42,667 | ₩42,587 | ₩42,667 | +0.19% | 100 |
|---|
| 2025.10.17 | ₩42,292 | ₩42,474 | ₩42,292 | ₩42,474 | +0.43% | 500 |
|---|
| 2025.10.16 | ₩42,412 | ₩42,412 | ₩42,282 | ₩42,282 | -0.31% | 300 |
|---|
| 2025.10.15 | ₩42,493 | ₩42,493 | ₩42,439 | ₩42,450 | -0.10% | 600 |
|---|
| 2025.10.14 | ₩42,323 | ₩42,560 | ₩42,323 | ₩42,411 | +0.21% | 3.9천 |
|---|
| 2025.10.13 | ₩42,386 | ₩42,466 | ₩42,386 | ₩42,463 | +0.18% | 1천 |
|---|
| 2025.10.10 | ₩42,520 | ₩42,520 | ₩42,222 | ₩42,222 | -0.70% | 200 |
|---|