시장 데이터를 불러오는 중
전체 종목
Pacer Swan SOS Moderate (July) ETF 과거 주가
Pacer Swan SOS Moderate (July) ETF · PSMJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Swan SOS Moderate (July) ETF · PSMJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,700 | ₩46,767 | ₩46,700 | ₩46,725 | +0.05% | 600 |
| 2026.10.08 | ₩46,432 | ₩46,592 | ₩46,432 | ₩46,559 | +0.27% | 1.9천 |
| 2026.10.07 | ₩46,659 | ₩46,659 | ₩46,659 | ₩46,659 | 0.00% | 100 |
| 2026.10.06 | ₩46,726 | ₩46,726 | ₩46,726 | ₩46,726 | 0.00% | 100 |
| 2026.10.05 | ₩46,544 | ₩46,544 | ₩46,544 | ₩46,544 | 0.00% | 100 |
| 2026.10.02 | ₩46,417 | ₩46,417 | ₩46,417 | ₩46,417 | 0.00% | 100 |
| 2026.10.01 | ₩46,241 | ₩46,241 | ₩46,241 | ₩46,241 | 0.00% | 100 |
| 2026.09.30 | ₩46,272 | ₩46,272 | ₩46,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,221 |
| -0.11% |
| 1.1천 |
| 2026.09.29 | ₩46,243 | ₩46,243 | ₩46,243 | ₩46,243 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩46,259 | ₩46,259 | ₩46,259 | ₩46,259 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,450 | ₩46,450 | ₩46,450 | ₩46,450 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,184 | ₩46,338 | ₩46,150 | ₩46,310 | +0.27% | 3.2만 |
|---|
| 2026.09.23 | ₩46,338 | ₩46,338 | ₩46,284 | ₩46,284 | -0.12% | 1.5만 |
|---|
| 2026.09.22 | ₩46,472 | ₩46,472 | ₩46,472 | ₩46,472 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩46,432 | ₩46,525 | ₩46,432 | ₩46,460 | +0.06% | 3.1만 |
|---|
| 2026.09.18 | ₩46,043 | ₩46,121 | ₩46,043 | ₩46,121 | +0.17% | 100 |
|---|
| 2026.09.17 | ₩46,095 | ₩46,095 | ₩46,095 | ₩46,095 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,936 | ₩45,936 | ₩45,782 | ₩45,782 | -0.34% | 1.6만 |
|---|
| 2026.09.15 | ₩45,902 | ₩45,902 | ₩45,882 | ₩45,902 | 0.00% | 1.1천 |
|---|
| 2026.09.14 | ₩46,056 | ₩46,110 | ₩45,721 | ₩45,721 | -0.73% | 5.1만 |
|---|
| 2026.09.11 | ₩46,311 | ₩46,311 | ₩46,117 | ₩46,129 | -0.39% | 2.2만 |
|---|
| 2026.09.10 | ₩45,963 | ₩45,963 | ₩45,900 | ₩45,900 | -0.14% | 200 |
|---|
| 2026.09.09 | ₩46,050 | ₩46,050 | ₩46,050 | ₩46,050 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,445 | ₩46,445 | ₩46,169 | ₩46,169 | -0.59% | 1.6만 |
|---|
| 2026.09.04 | ₩46,303 | ₩46,303 | ₩46,303 | ₩46,303 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,458 | ₩46,458 | ₩46,311 | ₩46,389 | -0.15% | 2.8천 |
|---|
| 2026.09.02 | ₩46,137 | ₩46,204 | ₩46,137 | ₩46,157 | +0.04% | 3.3만 |
|---|
| 2026.09.01 | ₩46,030 | ₩46,030 | ₩45,989 | ₩45,989 | -0.09% | 600 |
|---|
| 2026.08.31 | ₩46,110 | ₩46,150 | ₩46,110 | ₩46,150 | +0.09% | 1.3천 |
|---|
| 2026.08.28 | ₩46,224 | ₩46,271 | ₩46,209 | ₩46,209 | -0.03% | 1.5만 |
|---|
| 2026.08.27 | ₩46,311 | ₩46,311 | ₩46,217 | ₩46,251 | -0.13% | 2.5천 |
|---|
| 2026.08.26 | ₩46,069 | ₩46,069 | ₩46,069 | ₩46,069 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,070 | ₩46,110 | ₩46,040 | ₩46,083 | +0.03% | 1.9천 |
|---|
| 2026.08.24 | ₩46,190 | ₩46,190 | ₩46,016 | ₩46,016 | -0.38% | 400 |
|---|
| 2026.08.21 | ₩46,097 | ₩46,137 | ₩46,077 | ₩46,083 | -0.03% | 2.4만 |
|---|
| 2026.08.20 | ₩46,070 | ₩46,110 | ₩45,989 | ₩45,989 | -0.17% | 5.1만 |
|---|
| 2026.08.19 | ₩46,144 | ₩46,144 | ₩46,144 | ₩46,144 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,217 | ₩46,217 | ₩45,989 | ₩45,989 | -0.49% | 7.5만 |
|---|
| 2026.08.17 | ₩46,291 | ₩46,291 | ₩46,207 | ₩46,207 | -0.18% | 3.3천 |
|---|
| 2026.08.14 | ₩46,311 | ₩46,324 | ₩46,298 | ₩46,298 | -0.03% | 800 |
|---|
| 2026.08.13 | ₩46,324 | ₩46,324 | ₩46,271 | ₩46,324 | 0.00% | 1.4천 |
|---|
| 2026.08.12 | ₩46,217 | ₩46,244 | ₩46,190 | ₩46,190 | -0.06% | 3.2천 |
|---|
| 2026.08.11 | ₩46,164 | ₩46,164 | ₩46,123 | ₩46,130 | -0.07% | 600 |
|---|
| 2026.08.10 | ₩46,177 | ₩46,204 | ₩46,177 | ₩46,177 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩46,197 | ₩46,197 | ₩46,197 | ₩46,197 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,097 | ₩46,110 | ₩46,052 | ₩46,052 | -0.10% | 1천 |
|---|
| 2026.08.05 | ₩46,365 | ₩46,365 | ₩46,118 | ₩46,118 | -0.53% | 2.4천 |
|---|
| 2026.08.04 | ₩45,909 | ₩46,164 | ₩45,909 | ₩46,118 | +0.46% | 3.5천 |
|---|
| 2026.08.03 | ₩45,721 | ₩45,768 | ₩45,668 | ₩45,768 | +0.10% | 1.7만 |
|---|
| 2026.07.31 | ₩45,299 | ₩45,480 | ₩45,118 | ₩45,480 | +0.40% | 5.1천 |
|---|
| 2026.07.30 | ₩44,877 | ₩45,306 | ₩44,877 | ₩45,273 | +0.88% | 2.4천 |
|---|
| 2026.07.29 | ₩45,038 | ₩45,239 | ₩44,860 | ₩44,860 | -0.40% | 2.4천 |
|---|
| 2026.07.28 | ₩45,038 | ₩45,242 | ₩45,038 | ₩45,242 | +0.45% | 5.1천 |
|---|
| 2026.07.27 | ₩45,172 | ₩45,172 | ₩45,038 | ₩45,145 | -0.06% | 200 |
|---|
| 2026.07.24 | ₩45,118 | ₩45,172 | ₩45,098 | ₩45,098 | -0.04% | 2.1천 |
|---|
| 2026.07.23 | ₩45,092 | ₩45,092 | ₩45,062 | ₩45,062 | -0.07% | 200 |
|---|
| 2026.07.22 | ₩45,440 | ₩45,467 | ₩45,399 | ₩45,399 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩45,400 | ₩45,413 | ₩45,400 | ₩45,413 | +0.03% | 200 |
|---|
| 2026.07.20 | ₩45,319 | ₩45,319 | ₩45,192 | ₩45,192 | -0.28% | 5.8천 |
|---|
| 2026.07.17 | ₩45,306 | ₩45,360 | ₩45,239 | ₩45,239 | -0.15% | 3.2만 |
|---|
| 2026.07.16 | ₩45,601 | ₩45,601 | ₩45,443 | ₩45,443 | -0.35% | 800 |
|---|
| 2026.07.15 | ₩45,480 | ₩45,574 | ₩45,480 | ₩45,570 | +0.20% | 2.4천 |
|---|
| 2026.07.14 | ₩45,467 | ₩45,487 | ₩45,467 | ₩45,487 | +0.04% | 2.4천 |
|---|
| 2026.07.13 | ₩45,427 | ₩45,427 | ₩45,357 | ₩45,357 | -0.15% | 500 |
|---|
| 2026.07.10 | ₩45,447 | ₩45,541 | ₩45,447 | ₩45,541 | +0.21% | 300 |
|---|
| 2026.07.09 | ₩45,400 | ₩45,447 | ₩45,333 | ₩45,447 | +0.10% | 4.4천 |
|---|
| 2026.07.08 | ₩45,270 | ₩45,270 | ₩45,270 | ₩45,270 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩45,547 | ₩45,547 | ₩45,319 | ₩45,322 | -0.49% | 1.7천 |
|---|
| 2026.07.06 | ₩45,413 | ₩45,440 | ₩45,412 | ₩45,440 | +0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩45,427 | ₩45,427 | ₩45,199 | ₩45,222 | -0.45% | 2만 |
|---|
| 2026.07.01 | ₩45,427 | ₩45,427 | ₩45,235 | ₩45,235 | -0.42% | 1.1천 |
|---|
| 2026.06.30 | ₩45,306 | ₩45,333 | ₩45,306 | ₩45,326 | +0.04% | 3.5만 |
|---|
| 2026.06.29 | ₩45,279 | ₩45,299 | ₩45,266 | ₩45,299 | +0.04% | 800 |
|---|
| 2026.06.26 | ₩45,319 | ₩45,319 | ₩44,877 | ₩44,877 | -0.98% | 1.9만 |
|---|
| 2026.06.25 | ₩45,293 | ₩45,293 | ₩45,239 | ₩45,279 | -0.03% | 5.8천 |
|---|
| 2026.06.24 | ₩45,373 | ₩45,373 | ₩45,239 | ₩45,259 | -0.25% | 6.3천 |
|---|
| 2026.06.23 | ₩45,212 | ₩45,246 | ₩45,212 | ₩45,246 | +0.07% | 300 |
|---|
| 2026.06.22 | ₩45,494 | ₩45,494 | ₩45,266 | ₩45,266 | -0.50% | 400 |
|---|
| 2026.06.18 | ₩45,239 | ₩45,239 | ₩45,239 | ₩45,239 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩45,333 | ₩45,333 | ₩45,185 | ₩45,206 | -0.28% | 4.7천 |
|---|
| 2026.06.16 | ₩45,172 | ₩45,252 | ₩45,172 | ₩45,185 | +0.03% | 14.6만 |
|---|
| 2026.06.15 | ₩45,212 | ₩45,212 | ₩45,212 | ₩45,212 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩45,386 | ₩45,386 | ₩45,159 | ₩45,159 | -0.50% | 1.9천 |
|---|
| 2026.06.11 | ₩45,078 | ₩45,078 | ₩45,025 | ₩45,025 | -0.12% | 4.2천 |
|---|
| 2026.06.10 | ₩44,971 | ₩44,971 | ₩44,971 | ₩44,971 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,025 | ₩45,049 | ₩45,025 | ₩45,049 | +0.05% | 1.1만 |
|---|
| 2026.06.08 | ₩45,065 | ₩45,078 | ₩45,065 | ₩45,078 | +0.03% | 900 |
|---|
| 2026.06.05 | ₩45,065 | ₩45,065 | ₩45,018 | ₩45,018 | -0.10% | 1.3천 |
|---|
| 2026.06.04 | ₩45,125 | ₩45,132 | ₩45,125 | ₩45,132 | +0.01% | 200 |
|---|
| 2026.06.03 | ₩45,112 | ₩45,112 | ₩45,112 | ₩45,112 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩45,118 | ₩45,118 | ₩45,118 | ₩45,118 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,098 | ₩45,098 | ₩45,098 | ₩45,098 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,092 | ₩45,092 | ₩45,092 | ₩45,092 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,065 | ₩45,072 | ₩45,065 | ₩45,072 | +0.01% | 2.4천 |
|---|
| 2026.05.27 | ₩45,042 | ₩45,042 | ₩45,042 | ₩45,042 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩45,031 | ₩45,031 | ₩45,031 | ₩45,031 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩44,978 | ₩44,978 | ₩44,978 | ₩44,978 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩44,911 | ₩44,938 | ₩44,911 | ₩44,938 | +0.06% | 100 |
|---|
| 2026.05.20 | ₩44,911 | ₩44,911 | ₩44,911 | ₩44,911 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,857 | ₩44,857 | ₩44,857 | ₩44,857 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,868 | ₩44,868 | ₩44,868 | ₩44,868 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩44,864 | ₩44,864 | ₩44,864 | ₩44,864 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩44,897 | ₩44,897 | ₩44,897 | ₩44,897 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,850 | ₩44,850 | ₩44,850 | ₩44,850 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,796 | ₩44,796 | ₩44,796 | ₩44,796 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩44,790 | ₩44,790 | ₩44,790 | ₩44,790 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,783 | ₩44,783 | ₩44,783 | ₩44,783 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,716 | ₩44,716 | ₩44,716 | ₩44,716 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,743 | ₩44,743 | ₩44,743 | ₩44,743 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,623 | ₩44,623 | ₩44,623 | ₩44,623 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,542 | ₩44,542 | ₩44,542 | ₩44,542 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩44,623 | ₩44,623 | ₩44,596 | ₩44,596 | -0.06% | 100 |
|---|
| 2026.04.30 | ₩44,542 | ₩44,556 | ₩44,542 | ₩44,556 | +0.03% | 1.7천 |
|---|
| 2026.04.29 | ₩44,408 | ₩44,408 | ₩44,408 | ₩44,408 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩44,422 | ₩44,422 | ₩44,422 | ₩44,422 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩44,408 | ₩44,455 | ₩44,408 | ₩44,455 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩44,402 | ₩44,402 | ₩44,402 | ₩44,402 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,301 | ₩44,301 | ₩44,301 | ₩44,301 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,341 | ₩44,341 | ₩44,341 | ₩44,341 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩44,301 | ₩44,301 | ₩44,201 | ₩44,201 | -0.23% | 100 |
|---|
| 2026.04.20 | ₩44,294 | ₩44,294 | ₩44,294 | ₩44,294 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,314 | ₩44,355 | ₩44,314 | ₩44,355 | +0.09% | 2.1천 |
|---|
| 2026.04.16 | ₩44,201 | ₩44,201 | ₩44,201 | ₩44,201 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,100 | ₩44,154 | ₩44,087 | ₩44,154 | +0.12% | 700 |
|---|
| 2026.04.14 | ₩44,020 | ₩44,060 | ₩44,020 | ₩44,060 | +0.09% | 1.4천 |
|---|
| 2026.04.13 | ₩43,799 | ₩43,911 | ₩43,799 | ₩43,911 | +0.26% | 300 |
|---|
| 2026.04.10 | ₩43,698 | ₩43,698 | ₩43,698 | ₩43,698 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,577 | ₩43,718 | ₩43,577 | ₩43,718 | +0.32% | 200 |
|---|
| 2026.04.08 | ₩43,564 | ₩43,564 | ₩43,443 | ₩43,541 | -0.05% | 2.9천 |
|---|
| 2026.04.07 | ₩43,000 | ₩43,000 | ₩43,000 | ₩43,000 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩42,961 | ₩42,988 | ₩42,907 | ₩42,988 | +0.06% | 800 |
|---|
| 2026.04.02 | ₩42,893 | ₩42,893 | ₩42,893 | ₩42,893 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,881 | ₩42,881 | ₩42,733 | ₩42,733 | -0.34% | 5천 |
|---|
| 2026.03.31 | ₩42,658 | ₩42,658 | ₩42,658 | ₩42,658 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩42,197 | ₩42,197 | ₩42,000 | ₩42,000 | -0.47% | 100 |
|---|
| 2026.03.27 | ₩42,224 | ₩42,251 | ₩42,164 | ₩42,164 | -0.14% | 1.8천 |
|---|
| 2026.03.26 | ₩42,747 | ₩42,747 | ₩42,479 | ₩42,500 | -0.58% | 900 |
|---|
| 2026.03.25 | ₩42,881 | ₩42,894 | ₩42,814 | ₩42,843 | -0.09% | 1.9천 |
|---|
| 2026.03.24 | ₩42,800 | ₩42,800 | ₩42,710 | ₩42,710 | -0.21% | 1천 |
|---|
| 2026.03.23 | ₩42,881 | ₩42,881 | ₩42,867 | ₩42,867 | -0.03% | 300 |
|---|
| 2026.03.20 | ₩42,666 | ₩42,666 | ₩42,446 | ₩42,446 | -0.52% | 100 |
|---|
| 2026.03.19 | ₩42,773 | ₩42,914 | ₩42,706 | ₩42,914 | +0.33% | 900 |
|---|
| 2026.03.18 | ₩42,945 | ₩42,945 | ₩42,945 | ₩42,945 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,095 | ₩43,183 | ₩43,095 | ₩43,183 | +0.21% | 300 |
|---|
| 2026.03.16 | ₩43,122 | ₩43,135 | ₩43,041 | ₩43,082 | -0.09% | 7.3천 |
|---|
| 2026.03.13 | ₩42,830 | ₩42,830 | ₩42,830 | ₩42,830 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩42,966 | ₩42,966 | ₩42,966 | ₩42,966 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩43,236 | ₩43,236 | ₩43,236 | ₩43,236 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,246 | ₩43,246 | ₩43,246 | ₩43,246 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,894 | ₩43,256 | ₩42,894 | ₩43,256 | +0.84% | 300 |
|---|
| 2026.03.06 | ₩43,149 | ₩43,149 | ₩43,090 | ₩43,090 | -0.14% | 100 |
|---|
| 2026.03.05 | ₩43,283 | ₩43,356 | ₩43,283 | ₩43,356 | +0.17% | 600 |
|---|
| 2026.03.04 | ₩43,390 | ₩43,498 | ₩43,390 | ₩43,498 | +0.25% | 500 |
|---|
| 2026.03.03 | ₩43,110 | ₩43,352 | ₩43,110 | ₩43,352 | +0.56% | 500 |
|---|
| 2026.03.02 | ₩43,505 | ₩43,505 | ₩43,505 | ₩43,505 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩43,474 | ₩43,474 | ₩43,474 | ₩43,474 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩43,457 | ₩43,551 | ₩43,457 | ₩43,551 | +0.22% | 200 |
|---|
| 2026.02.25 | ₩43,510 | ₩43,611 | ₩43,510 | ₩43,611 | +0.23% | 2.4천 |
|---|
| 2026.02.24 | ₩43,403 | ₩43,468 | ₩43,403 | ₩43,468 | +0.15% | 700 |
|---|
| 2026.02.23 | ₩43,295 | ₩43,295 | ₩43,295 | ₩43,295 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩43,403 | ₩43,430 | ₩43,376 | ₩43,376 | -0.06% | 3.8천 |
|---|
| 2026.02.19 | ₩43,336 | ₩43,358 | ₩43,297 | ₩43,358 | +0.05% | 1.4천 |
|---|
| 2026.02.18 | ₩43,362 | ₩43,430 | ₩43,362 | ₩43,426 | +0.15% | 900 |
|---|
| 2026.02.17 | ₩43,175 | ₩43,323 | ₩43,175 | ₩43,313 | +0.32% | 300 |
|---|
| 2026.02.13 | ₩43,261 | ₩43,261 | ₩43,261 | ₩43,261 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩43,484 | ₩43,537 | ₩43,248 | ₩43,248 | -0.54% | 2.8천 |
|---|
| 2026.02.11 | ₩43,484 | ₩43,551 | ₩43,484 | ₩43,525 | +0.10% | 1.3천 |
|---|
| 2026.02.10 | ₩43,551 | ₩43,551 | ₩43,504 | ₩43,504 | -0.11% | 100 |
|---|
| 2026.02.09 | ₩43,524 | ₩43,548 | ₩43,524 | ₩43,548 | +0.06% | 500 |
|---|
| 2026.02.06 | ₩43,283 | ₩43,430 | ₩43,283 | ₩43,323 | +0.09% | 3.8천 |
|---|
| 2026.02.05 | ₩43,082 | ₩43,114 | ₩43,082 | ₩43,114 | +0.07% | 100 |
|---|
| 2026.02.04 | ₩43,390 | ₩43,390 | ₩43,347 | ₩43,347 | -0.10% | 300 |
|---|
| 2026.02.03 | ₩43,410 | ₩43,410 | ₩43,410 | ₩43,410 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩43,510 | ₩43,510 | ₩43,390 | ₩43,390 | -0.28% | 7.5천 |
|---|
| 2026.01.30 | ₩43,435 | ₩43,435 | ₩43,435 | ₩43,435 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩43,469 | ₩43,469 | ₩43,469 | ₩43,469 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩43,506 | ₩43,524 | ₩43,443 | ₩43,504 | -0.01% | 3.4천 |
|---|
| 2026.01.27 | ₩43,484 | ₩43,510 | ₩43,473 | ₩43,510 | +0.06% | 400 |
|---|
| 2026.01.26 | ₩43,450 | ₩43,457 | ₩43,430 | ₩43,443 | -0.02% | 2천 |
|---|
| 2026.01.23 | ₩43,403 | ₩43,403 | ₩43,403 | ₩43,403 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,350 | ₩43,350 | ₩43,309 | ₩43,336 | -0.03% | 3.7천 |
|---|
| 2026.01.21 | ₩43,303 | ₩43,303 | ₩43,303 | ₩43,303 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩43,058 | ₩43,058 | ₩43,058 | ₩43,058 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩43,430 | ₩43,430 | ₩43,376 | ₩43,405 | -0.06% | 1천 |
|---|
| 2026.01.15 | ₩43,430 | ₩43,457 | ₩43,374 | ₩43,374 | -0.13% | 400 |
|---|
| 2026.01.14 | ₩43,330 | ₩43,330 | ₩43,330 | ₩43,330 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩43,390 | ₩43,390 | ₩43,390 | ₩43,390 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩43,356 | ₩43,434 | ₩43,356 | ₩43,434 | +0.18% | 1.3천 |
|---|
| 2026.01.09 | ₩43,417 | ₩43,417 | ₩43,417 | ₩43,417 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩43,311 | ₩43,311 | ₩43,311 | ₩43,311 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,309 | ₩43,309 | ₩43,309 | ₩43,309 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩43,343 | ₩43,343 | ₩43,343 | ₩43,343 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩43,237 | ₩43,259 | ₩43,237 | ₩43,259 | +0.05% | 100 |
|---|
| 2026.01.02 | ₩43,147 | ₩43,163 | ₩43,147 | ₩43,163 | +0.04% | 200 |
|---|
| 2025.12.31 | ₩43,159 | ₩43,159 | ₩43,159 | ₩43,159 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,242 | ₩43,242 | ₩43,236 | ₩43,236 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩43,229 | ₩43,229 | ₩43,229 | ₩43,229 | 0.00% | 1.8천 |
|---|
| 2025.12.26 | ₩43,244 | ₩43,244 | ₩43,244 | ₩43,244 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,229 | ₩43,229 | ₩43,229 | ₩43,229 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩43,202 | ₩43,202 | ₩43,202 | ₩43,202 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,135 | ₩43,135 | ₩43,100 | ₩43,130 | -0.01% | 500 |
|---|
| 2025.12.19 | ₩42,999 | ₩42,999 | ₩42,999 | ₩42,999 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩42,866 | ₩42,866 | ₩42,866 | ₩42,866 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩42,740 | ₩42,740 | ₩42,740 | ₩42,740 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,883 | ₩42,883 | ₩42,883 | ₩42,883 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,854 | ₩42,883 | ₩42,854 | ₩42,883 | +0.07% | 100 |
|---|
| 2025.12.12 | ₩42,894 | ₩42,894 | ₩42,894 | ₩42,894 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩42,881 | ₩43,011 | ₩42,881 | ₩43,011 | +0.30% | 100 |
|---|
| 2025.12.10 | ₩42,961 | ₩42,961 | ₩42,961 | ₩42,961 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩42,827 | ₩42,867 | ₩42,827 | ₩42,836 | +0.02% | 2.1천 |
|---|
| 2025.12.08 | ₩42,838 | ₩42,838 | ₩42,838 | ₩42,838 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩42,840 | ₩42,840 | ₩42,840 | ₩42,840 | 0.00% | 3.5천 |
|---|
| 2025.12.04 | ₩42,848 | ₩42,848 | ₩42,848 | ₩42,848 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩42,706 | ₩42,840 | ₩42,706 | ₩42,840 | +0.31% | 600 |
|---|
| 2025.12.02 | ₩42,773 | ₩42,773 | ₩42,653 | ₩42,653 | -0.28% | 3.8천 |
|---|
| 2025.12.01 | ₩42,780 | ₩42,780 | ₩42,735 | ₩42,735 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩42,767 | ₩42,767 | ₩42,767 | ₩42,767 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩42,713 | ₩42,713 | ₩42,713 | ₩42,713 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,438 | ₩42,589 | ₩42,438 | ₩42,589 | +0.35% | 300 |
|---|
| 2025.11.24 | ₩42,404 | ₩42,404 | ₩42,404 | ₩42,404 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩42,140 | ₩42,224 | ₩42,087 | ₩42,087 | -0.12% | 2.7천 |
|---|
| 2025.11.20 | ₩41,904 | ₩41,904 | ₩41,904 | ₩41,904 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩42,196 | ₩42,196 | ₩42,177 | ₩42,177 | -0.04% | 600 |
|---|
| 2025.11.18 | ₩42,117 | ₩42,134 | ₩42,117 | ₩42,134 | +0.04% | 300 |
|---|
| 2025.11.17 | ₩42,331 | ₩42,416 | ₩42,137 | ₩42,231 | -0.24% | 1.4천 |
|---|
| 2025.11.14 | ₩42,389 | ₩42,389 | ₩42,389 | ₩42,389 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩42,479 | ₩42,479 | ₩42,350 | ₩42,350 | -0.30% | 400 |
|---|
| 2025.11.12 | ₩42,586 | ₩42,586 | ₩42,586 | ₩42,586 | 0.00% | 3.6천 |
|---|
| 2025.11.11 | ₩42,626 | ₩42,626 | ₩42,586 | ₩42,586 | -0.09% | 4.4천 |
|---|
| 2025.11.10 | ₩42,626 | ₩42,666 | ₩42,626 | ₩42,653 | +0.06% | 7.4천 |
|---|
| 2025.11.07 | ₩42,144 | ₩42,366 | ₩42,103 | ₩42,366 | +0.53% | 7.5천 |
|---|
| 2025.11.06 | ₩42,412 | ₩42,412 | ₩42,393 | ₩42,393 | -0.04% | 300 |
|---|
| 2025.11.05 | ₩42,552 | ₩42,552 | ₩42,452 | ₩42,452 | -0.24% | 4천 |
|---|
| 2025.11.04 | ₩42,421 | ₩42,421 | ₩42,421 | ₩42,421 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩42,532 | ₩42,558 | ₩42,532 | ₩42,532 | 0.00% | 4.4천 |
|---|
| 2025.10.31 | ₩42,550 | ₩42,575 | ₩42,550 | ₩42,575 | +0.06% | 500 |
|---|
| 2025.10.30 | ₩42,534 | ₩42,534 | ₩42,534 | ₩42,534 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩42,653 | ₩42,653 | ₩42,634 | ₩42,634 | -0.04% | 300 |
|---|
| 2025.10.28 | ₩42,710 | ₩42,710 | ₩42,710 | ₩42,710 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩42,686 | ₩42,686 | ₩42,686 | ₩42,686 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩42,563 | ₩42,563 | ₩42,563 | ₩42,563 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩42,405 | ₩42,438 | ₩42,405 | ₩42,438 | +0.08% | 500 |
|---|
| 2025.10.22 | ₩42,358 | ₩42,358 | ₩42,184 | ₩42,334 | -0.06% | 3.6천 |
|---|
| 2025.10.21 | ₩42,433 | ₩42,433 | ₩42,433 | ₩42,433 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩42,404 | ₩42,418 | ₩42,404 | ₩42,418 | +0.03% | 300 |
|---|
| 2025.10.17 | ₩42,077 | ₩42,196 | ₩42,003 | ₩42,196 | +0.28% | 900 |
|---|
| 2025.10.16 | ₩42,237 | ₩42,237 | ₩41,983 | ₩42,016 | -0.52% | 4.6천 |
|---|
| 2025.10.15 | ₩42,264 | ₩42,264 | ₩42,103 | ₩42,177 | -0.21% | 4.3천 |
|---|
| 2025.10.14 | ₩42,184 | ₩42,184 | ₩42,137 | ₩42,137 | -0.11% | 100 |
|---|
| 2025.10.13 | ₩42,130 | ₩42,211 | ₩42,130 | ₩42,152 | +0.05% | 300 |
|---|
| 2025.10.10 | ₩42,345 | ₩42,345 | ₩41,921 | ₩41,921 | -1.00% | 1.9천 |
|---|