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 | ₩46,674 | ₩46,741 | ₩46,674 | ₩46,699 | +0.05% | 600 |
| 2026.10.08 | ₩46,406 | ₩46,567 | ₩46,406 | ₩46,533 | +0.27% | 1.9천 |
| 2026.10.07 | ₩46,634 | ₩46,634 | ₩46,634 | ₩46,634 | 0.00% | 100 |
| 2026.10.06 | ₩46,701 | ₩46,701 | ₩46,701 | ₩46,701 | 0.00% | 100 |
| 2026.10.05 | ₩46,519 | ₩46,519 | ₩46,519 | ₩46,519 | 0.00% | 100 |
| 2026.10.02 | ₩46,391 | ₩46,391 | ₩46,391 | ₩46,391 | 0.00% | 100 |
| 2026.10.01 | ₩46,216 | ₩46,216 | ₩46,216 | ₩46,216 | 0.00% | 100 |
| 2026.09.30 | ₩46,247 | ₩46,247 | ₩46,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,196 |
| -0.11% |
| 1.1천 |
| 2026.09.29 | ₩46,217 | ₩46,217 | ₩46,217 | ₩46,217 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩46,233 | ₩46,233 | ₩46,233 | ₩46,233 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,425 | ₩46,425 | ₩46,425 | ₩46,425 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,158 | ₩46,312 | ₩46,125 | ₩46,284 | +0.27% | 3.2만 |
|---|
| 2026.09.23 | ₩46,312 | ₩46,312 | ₩46,259 | ₩46,259 | -0.12% | 1.5만 |
|---|
| 2026.09.22 | ₩46,446 | ₩46,446 | ₩46,446 | ₩46,446 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩46,406 | ₩46,500 | ₩46,406 | ₩46,434 | +0.06% | 3.1만 |
|---|
| 2026.09.18 | ₩46,018 | ₩46,095 | ₩46,018 | ₩46,095 | +0.17% | 100 |
|---|
| 2026.09.17 | ₩46,070 | ₩46,070 | ₩46,070 | ₩46,070 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,911 | ₩45,911 | ₩45,757 | ₩45,757 | -0.34% | 1.6만 |
|---|
| 2026.09.15 | ₩45,877 | ₩45,877 | ₩45,857 | ₩45,877 | 0.00% | 1.1천 |
|---|
| 2026.09.14 | ₩46,031 | ₩46,085 | ₩45,696 | ₩45,696 | -0.73% | 5.1만 |
|---|
| 2026.09.11 | ₩46,286 | ₩46,286 | ₩46,091 | ₩46,103 | -0.39% | 2.2만 |
|---|
| 2026.09.10 | ₩45,937 | ₩45,937 | ₩45,874 | ₩45,874 | -0.14% | 200 |
|---|
| 2026.09.09 | ₩46,024 | ₩46,024 | ₩46,024 | ₩46,024 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,419 | ₩46,419 | ₩46,144 | ₩46,144 | -0.59% | 1.6만 |
|---|
| 2026.09.04 | ₩46,277 | ₩46,277 | ₩46,277 | ₩46,277 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,433 | ₩46,433 | ₩46,286 | ₩46,363 | -0.15% | 2.8천 |
|---|
| 2026.09.02 | ₩46,111 | ₩46,178 | ₩46,111 | ₩46,131 | +0.04% | 3.3만 |
|---|
| 2026.09.01 | ₩46,004 | ₩46,004 | ₩45,964 | ₩45,964 | -0.09% | 600 |
|---|
| 2026.08.31 | ₩46,085 | ₩46,125 | ₩46,085 | ₩46,125 | +0.09% | 1.3천 |
|---|
| 2026.08.28 | ₩46,198 | ₩46,245 | ₩46,184 | ₩46,184 | -0.03% | 1.5만 |
|---|
| 2026.08.27 | ₩46,286 | ₩46,286 | ₩46,192 | ₩46,225 | -0.13% | 2.5천 |
|---|
| 2026.08.26 | ₩46,043 | ₩46,043 | ₩46,043 | ₩46,043 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,044 | ₩46,085 | ₩46,015 | ₩46,058 | +0.03% | 1.9천 |
|---|
| 2026.08.24 | ₩46,165 | ₩46,165 | ₩45,991 | ₩45,991 | -0.38% | 400 |
|---|
| 2026.08.21 | ₩46,071 | ₩46,111 | ₩46,051 | ₩46,058 | -0.03% | 2.4만 |
|---|
| 2026.08.20 | ₩46,044 | ₩46,085 | ₩45,964 | ₩45,964 | -0.17% | 5.1만 |
|---|
| 2026.08.19 | ₩46,118 | ₩46,118 | ₩46,118 | ₩46,118 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,192 | ₩46,192 | ₩45,964 | ₩45,964 | -0.49% | 7.5만 |
|---|
| 2026.08.17 | ₩46,265 | ₩46,265 | ₩46,181 | ₩46,181 | -0.18% | 3.3천 |
|---|
| 2026.08.14 | ₩46,286 | ₩46,299 | ₩46,272 | ₩46,272 | -0.03% | 800 |
|---|
| 2026.08.13 | ₩46,299 | ₩46,299 | ₩46,245 | ₩46,299 | 0.00% | 1.4천 |
|---|
| 2026.08.12 | ₩46,192 | ₩46,219 | ₩46,165 | ₩46,165 | -0.06% | 3.2천 |
|---|
| 2026.08.11 | ₩46,138 | ₩46,138 | ₩46,098 | ₩46,105 | -0.07% | 600 |
|---|
| 2026.08.10 | ₩46,152 | ₩46,178 | ₩46,152 | ₩46,152 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩46,172 | ₩46,172 | ₩46,172 | ₩46,172 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,071 | ₩46,085 | ₩46,027 | ₩46,027 | -0.10% | 1천 |
|---|
| 2026.08.05 | ₩46,339 | ₩46,339 | ₩46,093 | ₩46,093 | -0.53% | 2.4천 |
|---|
| 2026.08.04 | ₩45,884 | ₩46,138 | ₩45,884 | ₩46,093 | +0.46% | 3.5천 |
|---|
| 2026.08.03 | ₩45,696 | ₩45,743 | ₩45,643 | ₩45,743 | +0.10% | 1.7만 |
|---|
| 2026.07.31 | ₩45,274 | ₩45,455 | ₩45,094 | ₩45,455 | +0.40% | 5.1천 |
|---|
| 2026.07.30 | ₩44,852 | ₩45,281 | ₩44,852 | ₩45,248 | +0.88% | 2.4천 |
|---|
| 2026.07.29 | ₩45,013 | ₩45,214 | ₩44,835 | ₩44,835 | -0.40% | 2.4천 |
|---|
| 2026.07.28 | ₩45,013 | ₩45,217 | ₩45,013 | ₩45,217 | +0.45% | 5.1천 |
|---|
| 2026.07.27 | ₩45,147 | ₩45,147 | ₩45,013 | ₩45,120 | -0.06% | 200 |
|---|
| 2026.07.24 | ₩45,094 | ₩45,147 | ₩45,073 | ₩45,073 | -0.04% | 2.1천 |
|---|
| 2026.07.23 | ₩45,067 | ₩45,067 | ₩45,037 | ₩45,037 | -0.07% | 200 |
|---|
| 2026.07.22 | ₩45,415 | ₩45,442 | ₩45,373 | ₩45,373 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩45,375 | ₩45,388 | ₩45,375 | ₩45,388 | +0.03% | 200 |
|---|
| 2026.07.20 | ₩45,294 | ₩45,294 | ₩45,167 | ₩45,167 | -0.28% | 5.8천 |
|---|
| 2026.07.17 | ₩45,281 | ₩45,335 | ₩45,214 | ₩45,214 | -0.15% | 3.2만 |
|---|
| 2026.07.16 | ₩45,576 | ₩45,576 | ₩45,418 | ₩45,418 | -0.35% | 800 |
|---|
| 2026.07.15 | ₩45,455 | ₩45,549 | ₩45,455 | ₩45,545 | +0.20% | 2.4천 |
|---|
| 2026.07.14 | ₩45,442 | ₩45,462 | ₩45,442 | ₩45,462 | +0.04% | 2.4천 |
|---|
| 2026.07.13 | ₩45,402 | ₩45,402 | ₩45,332 | ₩45,332 | -0.15% | 500 |
|---|
| 2026.07.10 | ₩45,422 | ₩45,515 | ₩45,422 | ₩45,515 | +0.21% | 300 |
|---|
| 2026.07.09 | ₩45,375 | ₩45,422 | ₩45,308 | ₩45,422 | +0.10% | 4.4천 |
|---|
| 2026.07.08 | ₩45,245 | ₩45,245 | ₩45,245 | ₩45,245 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩45,522 | ₩45,522 | ₩45,294 | ₩45,297 | -0.49% | 1.7천 |
|---|
| 2026.07.06 | ₩45,388 | ₩45,415 | ₩45,387 | ₩45,415 | +0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩45,402 | ₩45,402 | ₩45,174 | ₩45,197 | -0.45% | 2만 |
|---|
| 2026.07.01 | ₩45,402 | ₩45,402 | ₩45,210 | ₩45,210 | -0.42% | 1.1천 |
|---|
| 2026.06.30 | ₩45,281 | ₩45,308 | ₩45,281 | ₩45,301 | +0.04% | 3.5만 |
|---|
| 2026.06.29 | ₩45,254 | ₩45,274 | ₩45,241 | ₩45,274 | +0.04% | 800 |
|---|
| 2026.06.26 | ₩45,294 | ₩45,294 | ₩44,852 | ₩44,852 | -0.98% | 1.9만 |
|---|
| 2026.06.25 | ₩45,268 | ₩45,268 | ₩45,214 | ₩45,254 | -0.03% | 5.8천 |
|---|
| 2026.06.24 | ₩45,348 | ₩45,348 | ₩45,214 | ₩45,234 | -0.25% | 6.3천 |
|---|
| 2026.06.23 | ₩45,187 | ₩45,221 | ₩45,187 | ₩45,221 | +0.07% | 300 |
|---|
| 2026.06.22 | ₩45,469 | ₩45,469 | ₩45,241 | ₩45,241 | -0.50% | 400 |
|---|
| 2026.06.18 | ₩45,214 | ₩45,214 | ₩45,214 | ₩45,214 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩45,308 | ₩45,308 | ₩45,161 | ₩45,181 | -0.28% | 4.7천 |
|---|
| 2026.06.16 | ₩45,147 | ₩45,227 | ₩45,147 | ₩45,161 | +0.03% | 14.6만 |
|---|
| 2026.06.15 | ₩45,187 | ₩45,187 | ₩45,187 | ₩45,187 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩45,361 | ₩45,361 | ₩45,134 | ₩45,134 | -0.50% | 1.9천 |
|---|
| 2026.06.11 | ₩45,053 | ₩45,053 | ₩45,000 | ₩45,000 | -0.12% | 4.2천 |
|---|
| 2026.06.10 | ₩44,946 | ₩44,946 | ₩44,946 | ₩44,946 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,000 | ₩45,024 | ₩45,000 | ₩45,024 | +0.05% | 1.1만 |
|---|
| 2026.06.08 | ₩45,040 | ₩45,053 | ₩45,040 | ₩45,053 | +0.03% | 900 |
|---|
| 2026.06.05 | ₩45,040 | ₩45,040 | ₩44,993 | ₩44,993 | -0.10% | 1.3천 |
|---|
| 2026.06.04 | ₩45,100 | ₩45,107 | ₩45,100 | ₩45,107 | +0.01% | 200 |
|---|
| 2026.06.03 | ₩45,087 | ₩45,087 | ₩45,087 | ₩45,087 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩45,094 | ₩45,094 | ₩45,094 | ₩45,094 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,073 | ₩45,073 | ₩45,073 | ₩45,073 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,067 | ₩45,067 | ₩45,067 | ₩45,067 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,040 | ₩45,047 | ₩45,040 | ₩45,047 | +0.01% | 2.4천 |
|---|
| 2026.05.27 | ₩45,017 | ₩45,017 | ₩45,017 | ₩45,017 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩45,007 | ₩45,007 | ₩45,007 | ₩45,007 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩44,953 | ₩44,953 | ₩44,953 | ₩44,953 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩44,886 | ₩44,913 | ₩44,886 | ₩44,913 | +0.06% | 100 |
|---|
| 2026.05.20 | ₩44,886 | ₩44,886 | ₩44,886 | ₩44,886 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,832 | ₩44,832 | ₩44,832 | ₩44,832 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,843 | ₩44,843 | ₩44,843 | ₩44,843 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩44,839 | ₩44,839 | ₩44,839 | ₩44,839 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩44,873 | ₩44,873 | ₩44,873 | ₩44,873 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,826 | ₩44,826 | ₩44,826 | ₩44,826 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,771 | ₩44,771 | ₩44,771 | ₩44,771 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩44,765 | ₩44,765 | ₩44,765 | ₩44,765 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,759 | ₩44,759 | ₩44,759 | ₩44,759 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,692 | ₩44,692 | ₩44,692 | ₩44,692 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,719 | ₩44,719 | ₩44,719 | ₩44,719 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,598 | ₩44,598 | ₩44,598 | ₩44,598 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,518 | ₩44,518 | ₩44,518 | ₩44,518 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩44,598 | ₩44,598 | ₩44,571 | ₩44,571 | -0.06% | 100 |
|---|
| 2026.04.30 | ₩44,518 | ₩44,531 | ₩44,518 | ₩44,531 | +0.03% | 1.7천 |
|---|
| 2026.04.29 | ₩44,384 | ₩44,384 | ₩44,384 | ₩44,384 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩44,397 | ₩44,397 | ₩44,397 | ₩44,397 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩44,384 | ₩44,431 | ₩44,384 | ₩44,431 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩44,377 | ₩44,377 | ₩44,377 | ₩44,377 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,277 | ₩44,277 | ₩44,277 | ₩44,277 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,317 | ₩44,317 | ₩44,317 | ₩44,317 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩44,277 | ₩44,277 | ₩44,176 | ₩44,176 | -0.23% | 100 |
|---|
| 2026.04.20 | ₩44,270 | ₩44,270 | ₩44,270 | ₩44,270 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,290 | ₩44,330 | ₩44,290 | ₩44,330 | +0.09% | 2.1천 |
|---|
| 2026.04.16 | ₩44,176 | ₩44,176 | ₩44,176 | ₩44,176 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,076 | ₩44,129 | ₩44,062 | ₩44,129 | +0.12% | 700 |
|---|
| 2026.04.14 | ₩43,995 | ₩44,036 | ₩43,995 | ₩44,036 | +0.09% | 1.4천 |
|---|
| 2026.04.13 | ₩43,774 | ₩43,887 | ₩43,774 | ₩43,887 | +0.26% | 300 |
|---|
| 2026.04.10 | ₩43,674 | ₩43,674 | ₩43,674 | ₩43,674 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,553 | ₩43,694 | ₩43,553 | ₩43,694 | +0.32% | 200 |
|---|
| 2026.04.08 | ₩43,540 | ₩43,540 | ₩43,419 | ₩43,517 | -0.05% | 2.9천 |
|---|
| 2026.04.07 | ₩42,976 | ₩42,976 | ₩42,976 | ₩42,976 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩42,937 | ₩42,964 | ₩42,884 | ₩42,964 | +0.06% | 800 |
|---|
| 2026.04.02 | ₩42,869 | ₩42,869 | ₩42,869 | ₩42,869 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,857 | ₩42,857 | ₩42,710 | ₩42,710 | -0.34% | 5천 |
|---|
| 2026.03.31 | ₩42,635 | ₩42,635 | ₩42,635 | ₩42,635 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩42,174 | ₩42,174 | ₩41,977 | ₩41,977 | -0.47% | 100 |
|---|
| 2026.03.27 | ₩42,201 | ₩42,227 | ₩42,140 | ₩42,140 | -0.14% | 1.8천 |
|---|
| 2026.03.26 | ₩42,723 | ₩42,723 | ₩42,455 | ₩42,477 | -0.58% | 900 |
|---|
| 2026.03.25 | ₩42,857 | ₩42,870 | ₩42,790 | ₩42,819 | -0.09% | 1.9천 |
|---|
| 2026.03.24 | ₩42,777 | ₩42,777 | ₩42,687 | ₩42,687 | -0.21% | 1천 |
|---|
| 2026.03.23 | ₩42,857 | ₩42,857 | ₩42,844 | ₩42,844 | -0.03% | 300 |
|---|
| 2026.03.20 | ₩42,643 | ₩42,643 | ₩42,423 | ₩42,423 | -0.52% | 100 |
|---|
| 2026.03.19 | ₩42,750 | ₩42,890 | ₩42,683 | ₩42,890 | +0.33% | 900 |
|---|
| 2026.03.18 | ₩42,921 | ₩42,921 | ₩42,921 | ₩42,921 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,071 | ₩43,160 | ₩43,071 | ₩43,160 | +0.21% | 300 |
|---|
| 2026.03.16 | ₩43,098 | ₩43,111 | ₩43,018 | ₩43,058 | -0.09% | 7.3천 |
|---|
| 2026.03.13 | ₩42,806 | ₩42,806 | ₩42,806 | ₩42,806 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩42,943 | ₩42,943 | ₩42,943 | ₩42,943 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩43,212 | ₩43,212 | ₩43,212 | ₩43,212 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,223 | ₩43,223 | ₩43,223 | ₩43,223 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,870 | ₩43,232 | ₩42,870 | ₩43,232 | +0.84% | 300 |
|---|
| 2026.03.06 | ₩43,125 | ₩43,125 | ₩43,066 | ₩43,066 | -0.14% | 100 |
|---|
| 2026.03.05 | ₩43,259 | ₩43,332 | ₩43,259 | ₩43,332 | +0.17% | 600 |
|---|
| 2026.03.04 | ₩43,366 | ₩43,474 | ₩43,366 | ₩43,474 | +0.25% | 500 |
|---|
| 2026.03.03 | ₩43,086 | ₩43,328 | ₩43,086 | ₩43,328 | +0.56% | 500 |
|---|
| 2026.03.02 | ₩43,481 | ₩43,481 | ₩43,481 | ₩43,481 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩43,450 | ₩43,450 | ₩43,450 | ₩43,450 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩43,433 | ₩43,527 | ₩43,433 | ₩43,527 | +0.22% | 200 |
|---|
| 2026.02.25 | ₩43,486 | ₩43,587 | ₩43,486 | ₩43,587 | +0.23% | 2.4천 |
|---|
| 2026.02.24 | ₩43,379 | ₩43,444 | ₩43,379 | ₩43,444 | +0.15% | 700 |
|---|
| 2026.02.23 | ₩43,271 | ₩43,271 | ₩43,271 | ₩43,271 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩43,379 | ₩43,406 | ₩43,352 | ₩43,352 | -0.06% | 3.8천 |
|---|
| 2026.02.19 | ₩43,312 | ₩43,334 | ₩43,273 | ₩43,334 | +0.05% | 1.4천 |
|---|
| 2026.02.18 | ₩43,338 | ₩43,406 | ₩43,338 | ₩43,402 | +0.15% | 900 |
|---|
| 2026.02.17 | ₩43,152 | ₩43,299 | ₩43,152 | ₩43,290 | +0.32% | 300 |
|---|
| 2026.02.13 | ₩43,237 | ₩43,237 | ₩43,237 | ₩43,237 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩43,460 | ₩43,513 | ₩43,224 | ₩43,224 | -0.54% | 2.8천 |
|---|
| 2026.02.11 | ₩43,460 | ₩43,527 | ₩43,460 | ₩43,501 | +0.10% | 1.3천 |
|---|
| 2026.02.10 | ₩43,527 | ₩43,527 | ₩43,480 | ₩43,480 | -0.11% | 100 |
|---|
| 2026.02.09 | ₩43,500 | ₩43,524 | ₩43,500 | ₩43,524 | +0.06% | 500 |
|---|
| 2026.02.06 | ₩43,259 | ₩43,406 | ₩43,259 | ₩43,299 | +0.09% | 3.8천 |
|---|
| 2026.02.05 | ₩43,058 | ₩43,090 | ₩43,058 | ₩43,090 | +0.07% | 100 |
|---|
| 2026.02.04 | ₩43,366 | ₩43,366 | ₩43,323 | ₩43,323 | -0.10% | 300 |
|---|
| 2026.02.03 | ₩43,386 | ₩43,386 | ₩43,386 | ₩43,386 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩43,486 | ₩43,486 | ₩43,366 | ₩43,366 | -0.28% | 7.5천 |
|---|
| 2026.01.30 | ₩43,411 | ₩43,411 | ₩43,411 | ₩43,411 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩43,445 | ₩43,445 | ₩43,445 | ₩43,445 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩43,482 | ₩43,500 | ₩43,419 | ₩43,480 | -0.01% | 3.4천 |
|---|
| 2026.01.27 | ₩43,460 | ₩43,486 | ₩43,449 | ₩43,486 | +0.06% | 400 |
|---|
| 2026.01.26 | ₩43,426 | ₩43,433 | ₩43,406 | ₩43,419 | -0.02% | 2천 |
|---|
| 2026.01.23 | ₩43,379 | ₩43,379 | ₩43,379 | ₩43,379 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,326 | ₩43,326 | ₩43,286 | ₩43,312 | -0.03% | 3.7천 |
|---|
| 2026.01.21 | ₩43,279 | ₩43,279 | ₩43,279 | ₩43,279 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩43,034 | ₩43,034 | ₩43,034 | ₩43,034 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩43,406 | ₩43,406 | ₩43,352 | ₩43,381 | -0.06% | 1천 |
|---|
| 2026.01.15 | ₩43,406 | ₩43,433 | ₩43,350 | ₩43,350 | -0.13% | 400 |
|---|
| 2026.01.14 | ₩43,306 | ₩43,306 | ₩43,306 | ₩43,306 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩43,366 | ₩43,366 | ₩43,366 | ₩43,366 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩43,332 | ₩43,410 | ₩43,332 | ₩43,410 | +0.18% | 1.3천 |
|---|
| 2026.01.09 | ₩43,393 | ₩43,393 | ₩43,393 | ₩43,393 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩43,287 | ₩43,287 | ₩43,287 | ₩43,287 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,286 | ₩43,286 | ₩43,286 | ₩43,286 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩43,319 | ₩43,319 | ₩43,319 | ₩43,319 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩43,213 | ₩43,235 | ₩43,213 | ₩43,235 | +0.05% | 100 |
|---|
| 2026.01.02 | ₩43,123 | ₩43,140 | ₩43,123 | ₩43,140 | +0.04% | 200 |
|---|
| 2025.12.31 | ₩43,136 | ₩43,136 | ₩43,136 | ₩43,136 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,219 | ₩43,219 | ₩43,212 | ₩43,212 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩43,205 | ₩43,205 | ₩43,205 | ₩43,205 | 0.00% | 1.8천 |
|---|
| 2025.12.26 | ₩43,220 | ₩43,220 | ₩43,220 | ₩43,220 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,205 | ₩43,205 | ₩43,205 | ₩43,205 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩43,178 | ₩43,178 | ₩43,178 | ₩43,178 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,111 | ₩43,111 | ₩43,077 | ₩43,106 | -0.01% | 500 |
|---|
| 2025.12.19 | ₩42,975 | ₩42,975 | ₩42,975 | ₩42,975 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩42,842 | ₩42,842 | ₩42,842 | ₩42,842 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩42,716 | ₩42,716 | ₩42,716 | ₩42,716 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,860 | ₩42,860 | ₩42,860 | ₩42,860 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,830 | ₩42,860 | ₩42,830 | ₩42,860 | +0.07% | 100 |
|---|
| 2025.12.12 | ₩42,870 | ₩42,870 | ₩42,870 | ₩42,870 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩42,857 | ₩42,987 | ₩42,857 | ₩42,987 | +0.30% | 100 |
|---|
| 2025.12.10 | ₩42,937 | ₩42,937 | ₩42,937 | ₩42,937 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩42,803 | ₩42,844 | ₩42,803 | ₩42,813 | +0.02% | 2.1천 |
|---|
| 2025.12.08 | ₩42,814 | ₩42,814 | ₩42,814 | ₩42,814 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩42,817 | ₩42,817 | ₩42,817 | ₩42,817 | 0.00% | 3.5천 |
|---|
| 2025.12.04 | ₩42,825 | ₩42,825 | ₩42,825 | ₩42,825 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩42,683 | ₩42,817 | ₩42,683 | ₩42,817 | +0.31% | 600 |
|---|
| 2025.12.02 | ₩42,750 | ₩42,750 | ₩42,629 | ₩42,629 | -0.28% | 3.8천 |
|---|
| 2025.12.01 | ₩42,757 | ₩42,757 | ₩42,711 | ₩42,711 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩42,743 | ₩42,743 | ₩42,743 | ₩42,743 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩42,690 | ₩42,690 | ₩42,690 | ₩42,690 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,415 | ₩42,565 | ₩42,415 | ₩42,565 | +0.35% | 300 |
|---|
| 2025.11.24 | ₩42,380 | ₩42,380 | ₩42,380 | ₩42,380 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩42,116 | ₩42,201 | ₩42,064 | ₩42,064 | -0.12% | 2.7천 |
|---|
| 2025.11.20 | ₩41,881 | ₩41,881 | ₩41,881 | ₩41,881 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩42,173 | ₩42,173 | ₩42,154 | ₩42,154 | -0.04% | 600 |
|---|
| 2025.11.18 | ₩42,094 | ₩42,111 | ₩42,094 | ₩42,111 | +0.04% | 300 |
|---|
| 2025.11.17 | ₩42,308 | ₩42,392 | ₩42,114 | ₩42,207 | -0.24% | 1.4천 |
|---|
| 2025.11.14 | ₩42,365 | ₩42,365 | ₩42,365 | ₩42,365 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩42,455 | ₩42,455 | ₩42,327 | ₩42,327 | -0.30% | 400 |
|---|
| 2025.11.12 | ₩42,562 | ₩42,562 | ₩42,562 | ₩42,562 | 0.00% | 3.6천 |
|---|
| 2025.11.11 | ₩42,602 | ₩42,602 | ₩42,562 | ₩42,562 | -0.09% | 4.4천 |
|---|
| 2025.11.10 | ₩42,602 | ₩42,643 | ₩42,602 | ₩42,629 | +0.06% | 7.4천 |
|---|
| 2025.11.07 | ₩42,120 | ₩42,343 | ₩42,080 | ₩42,343 | +0.53% | 7.5천 |
|---|
| 2025.11.06 | ₩42,388 | ₩42,388 | ₩42,369 | ₩42,369 | -0.04% | 300 |
|---|
| 2025.11.05 | ₩42,529 | ₩42,529 | ₩42,428 | ₩42,428 | -0.24% | 4천 |
|---|
| 2025.11.04 | ₩42,398 | ₩42,398 | ₩42,398 | ₩42,398 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩42,509 | ₩42,534 | ₩42,509 | ₩42,509 | 0.00% | 4.4천 |
|---|
| 2025.10.31 | ₩42,526 | ₩42,552 | ₩42,526 | ₩42,552 | +0.06% | 500 |
|---|
| 2025.10.30 | ₩42,510 | ₩42,510 | ₩42,510 | ₩42,510 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩42,629 | ₩42,629 | ₩42,611 | ₩42,611 | -0.04% | 300 |
|---|
| 2025.10.28 | ₩42,687 | ₩42,687 | ₩42,687 | ₩42,687 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩42,663 | ₩42,663 | ₩42,663 | ₩42,663 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩42,540 | ₩42,540 | ₩42,540 | ₩42,540 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩42,382 | ₩42,415 | ₩42,382 | ₩42,415 | +0.08% | 500 |
|---|
| 2025.10.22 | ₩42,335 | ₩42,335 | ₩42,161 | ₩42,311 | -0.06% | 3.6천 |
|---|
| 2025.10.21 | ₩42,410 | ₩42,410 | ₩42,410 | ₩42,410 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩42,380 | ₩42,395 | ₩42,380 | ₩42,395 | +0.03% | 300 |
|---|
| 2025.10.17 | ₩42,053 | ₩42,173 | ₩41,980 | ₩42,173 | +0.28% | 900 |
|---|
| 2025.10.16 | ₩42,214 | ₩42,214 | ₩41,960 | ₩41,993 | -0.52% | 4.6천 |
|---|
| 2025.10.15 | ₩42,241 | ₩42,241 | ₩42,080 | ₩42,154 | -0.21% | 4.3천 |
|---|
| 2025.10.14 | ₩42,161 | ₩42,161 | ₩42,114 | ₩42,114 | -0.11% | 100 |
|---|
| 2025.10.13 | ₩42,107 | ₩42,187 | ₩42,107 | ₩42,128 | +0.05% | 300 |
|---|
| 2025.10.10 | ₩42,321 | ₩42,321 | ₩41,898 | ₩41,898 | -1.00% | 1.9천 |
|---|