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 | ₩46,601 | ₩46,668 | ₩46,601 | ₩46,626 | +0.05% | 600 |
| 2026.10.08 | ₩46,333 | ₩46,494 | ₩46,333 | ₩46,460 | +0.27% | 1.9천 |
| 2026.10.07 | ₩46,561 | ₩46,561 | ₩46,561 | ₩46,561 | 0.00% | 100 |
| 2026.10.06 | ₩46,627 | ₩46,627 | ₩46,627 | ₩46,627 | 0.00% | 100 |
| 2026.10.05 | ₩46,446 | ₩46,446 | ₩46,446 | ₩46,446 | 0.00% | 100 |
| 2026.10.02 | ₩46,319 | ₩46,319 | ₩46,319 | ₩46,319 | 0.00% | 100 |
| 2026.10.01 | ₩46,143 | ₩46,143 | ₩46,143 | ₩46,143 | 0.00% | 100 |
| 2026.09.30 | ₩46,174 | ₩46,174 | ₩46,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,123 |
| -0.11% |
| 1.1천 |
| 2026.09.29 | ₩46,145 | ₩46,145 | ₩46,145 | ₩46,145 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩46,161 | ₩46,161 | ₩46,161 | ₩46,161 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,352 | ₩46,352 | ₩46,352 | ₩46,352 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,086 | ₩46,240 | ₩46,052 | ₩46,212 | +0.27% | 3.2만 |
|---|
| 2026.09.23 | ₩46,240 | ₩46,240 | ₩46,186 | ₩46,186 | -0.12% | 1.5만 |
|---|
| 2026.09.22 | ₩46,373 | ₩46,373 | ₩46,373 | ₩46,373 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩46,333 | ₩46,427 | ₩46,333 | ₩46,361 | +0.06% | 3.1만 |
|---|
| 2026.09.18 | ₩45,946 | ₩46,023 | ₩45,946 | ₩46,023 | +0.17% | 100 |
|---|
| 2026.09.17 | ₩45,998 | ₩45,998 | ₩45,998 | ₩45,998 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,839 | ₩45,839 | ₩45,685 | ₩45,685 | -0.34% | 1.6만 |
|---|
| 2026.09.15 | ₩45,805 | ₩45,805 | ₩45,785 | ₩45,805 | 0.00% | 1.1천 |
|---|
| 2026.09.14 | ₩45,959 | ₩46,012 | ₩45,625 | ₩45,625 | -0.73% | 5.1만 |
|---|
| 2026.09.11 | ₩46,213 | ₩46,213 | ₩46,019 | ₩46,031 | -0.39% | 2.2만 |
|---|
| 2026.09.10 | ₩45,865 | ₩45,865 | ₩45,802 | ₩45,802 | -0.14% | 200 |
|---|
| 2026.09.09 | ₩45,952 | ₩45,952 | ₩45,952 | ₩45,952 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,347 | ₩46,347 | ₩46,071 | ₩46,071 | -0.59% | 1.6만 |
|---|
| 2026.09.04 | ₩46,205 | ₩46,205 | ₩46,205 | ₩46,205 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,360 | ₩46,360 | ₩46,213 | ₩46,290 | -0.15% | 2.8천 |
|---|
| 2026.09.02 | ₩46,039 | ₩46,106 | ₩46,039 | ₩46,059 | +0.04% | 3.3만 |
|---|
| 2026.09.01 | ₩45,932 | ₩45,932 | ₩45,892 | ₩45,892 | -0.09% | 600 |
|---|
| 2026.08.31 | ₩46,012 | ₩46,052 | ₩46,012 | ₩46,052 | +0.09% | 1.3천 |
|---|
| 2026.08.28 | ₩46,126 | ₩46,173 | ₩46,111 | ₩46,111 | -0.03% | 1.5만 |
|---|
| 2026.08.27 | ₩46,213 | ₩46,213 | ₩46,119 | ₩46,153 | -0.13% | 2.5천 |
|---|
| 2026.08.26 | ₩45,971 | ₩45,971 | ₩45,971 | ₩45,971 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩45,972 | ₩46,012 | ₩45,943 | ₩45,986 | +0.03% | 1.9천 |
|---|
| 2026.08.24 | ₩46,093 | ₩46,093 | ₩45,919 | ₩45,919 | -0.38% | 400 |
|---|
| 2026.08.21 | ₩45,999 | ₩46,039 | ₩45,979 | ₩45,986 | -0.03% | 2.4만 |
|---|
| 2026.08.20 | ₩45,972 | ₩46,012 | ₩45,892 | ₩45,892 | -0.17% | 5.1만 |
|---|
| 2026.08.19 | ₩46,046 | ₩46,046 | ₩46,046 | ₩46,046 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,119 | ₩46,119 | ₩45,892 | ₩45,892 | -0.49% | 7.5만 |
|---|
| 2026.08.17 | ₩46,193 | ₩46,193 | ₩46,109 | ₩46,109 | -0.18% | 3.3천 |
|---|
| 2026.08.14 | ₩46,213 | ₩46,226 | ₩46,200 | ₩46,200 | -0.03% | 800 |
|---|
| 2026.08.13 | ₩46,226 | ₩46,226 | ₩46,173 | ₩46,226 | 0.00% | 1.4천 |
|---|
| 2026.08.12 | ₩46,119 | ₩46,146 | ₩46,093 | ₩46,093 | -0.06% | 3.2천 |
|---|
| 2026.08.11 | ₩46,066 | ₩46,066 | ₩46,026 | ₩46,032 | -0.07% | 600 |
|---|
| 2026.08.10 | ₩46,079 | ₩46,106 | ₩46,079 | ₩46,079 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩46,099 | ₩46,099 | ₩46,099 | ₩46,099 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩45,999 | ₩46,012 | ₩45,955 | ₩45,955 | -0.10% | 1천 |
|---|
| 2026.08.05 | ₩46,266 | ₩46,266 | ₩46,020 | ₩46,020 | -0.53% | 2.4천 |
|---|
| 2026.08.04 | ₩45,812 | ₩46,066 | ₩45,812 | ₩46,020 | +0.46% | 3.5천 |
|---|
| 2026.08.03 | ₩45,625 | ₩45,671 | ₩45,571 | ₩45,671 | +0.10% | 1.7만 |
|---|
| 2026.07.31 | ₩45,203 | ₩45,384 | ₩45,023 | ₩45,384 | +0.40% | 5.1천 |
|---|
| 2026.07.30 | ₩44,782 | ₩45,210 | ₩44,782 | ₩45,177 | +0.88% | 2.4천 |
|---|
| 2026.07.29 | ₩44,943 | ₩45,143 | ₩44,765 | ₩44,765 | -0.40% | 2.4천 |
|---|
| 2026.07.28 | ₩44,943 | ₩45,146 | ₩44,943 | ₩45,146 | +0.45% | 5.1천 |
|---|
| 2026.07.27 | ₩45,076 | ₩45,076 | ₩44,943 | ₩45,050 | -0.06% | 200 |
|---|
| 2026.07.24 | ₩45,023 | ₩45,076 | ₩45,003 | ₩45,003 | -0.04% | 2.1천 |
|---|
| 2026.07.23 | ₩44,996 | ₩44,996 | ₩44,967 | ₩44,967 | -0.07% | 200 |
|---|
| 2026.07.22 | ₩45,344 | ₩45,371 | ₩45,302 | ₩45,302 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩45,304 | ₩45,317 | ₩45,304 | ₩45,317 | +0.03% | 200 |
|---|
| 2026.07.20 | ₩45,223 | ₩45,223 | ₩45,096 | ₩45,096 | -0.28% | 5.8천 |
|---|
| 2026.07.17 | ₩45,210 | ₩45,264 | ₩45,143 | ₩45,143 | -0.15% | 3.2만 |
|---|
| 2026.07.16 | ₩45,504 | ₩45,504 | ₩45,346 | ₩45,346 | -0.35% | 800 |
|---|
| 2026.07.15 | ₩45,384 | ₩45,477 | ₩45,384 | ₩45,473 | +0.20% | 2.4천 |
|---|
| 2026.07.14 | ₩45,371 | ₩45,391 | ₩45,371 | ₩45,391 | +0.04% | 2.4천 |
|---|
| 2026.07.13 | ₩45,330 | ₩45,330 | ₩45,261 | ₩45,261 | -0.15% | 500 |
|---|
| 2026.07.10 | ₩45,350 | ₩45,444 | ₩45,350 | ₩45,444 | +0.21% | 300 |
|---|
| 2026.07.09 | ₩45,304 | ₩45,350 | ₩45,237 | ₩45,350 | +0.10% | 4.4천 |
|---|
| 2026.07.08 | ₩45,174 | ₩45,174 | ₩45,174 | ₩45,174 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩45,451 | ₩45,451 | ₩45,223 | ₩45,226 | -0.49% | 1.7천 |
|---|
| 2026.07.06 | ₩45,317 | ₩45,344 | ₩45,316 | ₩45,344 | +0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩45,330 | ₩45,330 | ₩45,103 | ₩45,126 | -0.45% | 2만 |
|---|
| 2026.07.01 | ₩45,330 | ₩45,330 | ₩45,139 | ₩45,139 | -0.42% | 1.1천 |
|---|
| 2026.06.30 | ₩45,210 | ₩45,237 | ₩45,210 | ₩45,230 | +0.04% | 3.5만 |
|---|
| 2026.06.29 | ₩45,183 | ₩45,203 | ₩45,170 | ₩45,203 | +0.04% | 800 |
|---|
| 2026.06.26 | ₩45,223 | ₩45,223 | ₩44,782 | ₩44,782 | -0.98% | 1.9만 |
|---|
| 2026.06.25 | ₩45,197 | ₩45,197 | ₩45,143 | ₩45,183 | -0.03% | 5.8천 |
|---|
| 2026.06.24 | ₩45,277 | ₩45,277 | ₩45,143 | ₩45,163 | -0.25% | 6.3천 |
|---|
| 2026.06.23 | ₩45,116 | ₩45,150 | ₩45,116 | ₩45,150 | +0.07% | 300 |
|---|
| 2026.06.22 | ₩45,397 | ₩45,397 | ₩45,170 | ₩45,170 | -0.50% | 400 |
|---|
| 2026.06.18 | ₩45,143 | ₩45,143 | ₩45,143 | ₩45,143 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩45,237 | ₩45,237 | ₩45,090 | ₩45,110 | -0.28% | 4.7천 |
|---|
| 2026.06.16 | ₩45,076 | ₩45,157 | ₩45,076 | ₩45,090 | +0.03% | 14.6만 |
|---|
| 2026.06.15 | ₩45,116 | ₩45,116 | ₩45,116 | ₩45,116 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩45,290 | ₩45,290 | ₩45,063 | ₩45,063 | -0.50% | 1.9천 |
|---|
| 2026.06.11 | ₩44,983 | ₩44,983 | ₩44,929 | ₩44,929 | -0.12% | 4.2천 |
|---|
| 2026.06.10 | ₩44,876 | ₩44,876 | ₩44,876 | ₩44,876 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩44,929 | ₩44,953 | ₩44,929 | ₩44,953 | +0.05% | 1.1만 |
|---|
| 2026.06.08 | ₩44,969 | ₩44,983 | ₩44,969 | ₩44,983 | +0.03% | 900 |
|---|
| 2026.06.05 | ₩44,969 | ₩44,969 | ₩44,923 | ₩44,923 | -0.10% | 1.3천 |
|---|
| 2026.06.04 | ₩45,030 | ₩45,036 | ₩45,030 | ₩45,036 | +0.01% | 200 |
|---|
| 2026.06.03 | ₩45,016 | ₩45,016 | ₩45,016 | ₩45,016 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩45,023 | ₩45,023 | ₩45,023 | ₩45,023 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,003 | ₩45,003 | ₩45,003 | ₩45,003 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩44,996 | ₩44,996 | ₩44,996 | ₩44,996 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩44,969 | ₩44,976 | ₩44,969 | ₩44,976 | +0.01% | 2.4천 |
|---|
| 2026.05.27 | ₩44,947 | ₩44,947 | ₩44,947 | ₩44,947 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩44,936 | ₩44,936 | ₩44,936 | ₩44,936 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩44,882 | ₩44,882 | ₩44,882 | ₩44,882 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩44,816 | ₩44,842 | ₩44,816 | ₩44,842 | +0.06% | 100 |
|---|
| 2026.05.20 | ₩44,816 | ₩44,816 | ₩44,816 | ₩44,816 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,762 | ₩44,762 | ₩44,762 | ₩44,762 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,773 | ₩44,773 | ₩44,773 | ₩44,773 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩44,769 | ₩44,769 | ₩44,769 | ₩44,769 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩44,802 | ₩44,802 | ₩44,802 | ₩44,802 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,755 | ₩44,755 | ₩44,755 | ₩44,755 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,701 | ₩44,701 | ₩44,701 | ₩44,701 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩44,695 | ₩44,695 | ₩44,695 | ₩44,695 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,689 | ₩44,689 | ₩44,689 | ₩44,689 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,622 | ₩44,622 | ₩44,622 | ₩44,622 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,648 | ₩44,648 | ₩44,648 | ₩44,648 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,528 | ₩44,528 | ₩44,528 | ₩44,528 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,448 | ₩44,448 | ₩44,448 | ₩44,448 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩44,528 | ₩44,528 | ₩44,501 | ₩44,501 | -0.06% | 100 |
|---|
| 2026.04.30 | ₩44,448 | ₩44,461 | ₩44,448 | ₩44,461 | +0.03% | 1.7천 |
|---|
| 2026.04.29 | ₩44,314 | ₩44,314 | ₩44,314 | ₩44,314 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩44,328 | ₩44,328 | ₩44,328 | ₩44,328 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩44,314 | ₩44,361 | ₩44,314 | ₩44,361 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩44,307 | ₩44,307 | ₩44,307 | ₩44,307 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,207 | ₩44,207 | ₩44,207 | ₩44,207 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,247 | ₩44,247 | ₩44,247 | ₩44,247 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩44,207 | ₩44,207 | ₩44,107 | ₩44,107 | -0.23% | 100 |
|---|
| 2026.04.20 | ₩44,200 | ₩44,200 | ₩44,200 | ₩44,200 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,221 | ₩44,261 | ₩44,221 | ₩44,261 | +0.09% | 2.1천 |
|---|
| 2026.04.16 | ₩44,107 | ₩44,107 | ₩44,107 | ₩44,107 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,007 | ₩44,060 | ₩43,993 | ₩44,060 | +0.12% | 700 |
|---|
| 2026.04.14 | ₩43,926 | ₩43,966 | ₩43,926 | ₩43,966 | +0.09% | 1.4천 |
|---|
| 2026.04.13 | ₩43,706 | ₩43,818 | ₩43,706 | ₩43,818 | +0.26% | 300 |
|---|
| 2026.04.10 | ₩43,605 | ₩43,605 | ₩43,605 | ₩43,605 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,485 | ₩43,625 | ₩43,485 | ₩43,625 | +0.32% | 200 |
|---|
| 2026.04.08 | ₩43,472 | ₩43,472 | ₩43,351 | ₩43,449 | -0.05% | 2.9천 |
|---|
| 2026.04.07 | ₩42,909 | ₩42,909 | ₩42,909 | ₩42,909 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩42,870 | ₩42,897 | ₩42,817 | ₩42,897 | +0.06% | 800 |
|---|
| 2026.04.02 | ₩42,802 | ₩42,802 | ₩42,802 | ₩42,802 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,790 | ₩42,790 | ₩42,643 | ₩42,643 | -0.34% | 5천 |
|---|
| 2026.03.31 | ₩42,568 | ₩42,568 | ₩42,568 | ₩42,568 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩42,108 | ₩42,108 | ₩41,911 | ₩41,911 | -0.47% | 100 |
|---|
| 2026.03.27 | ₩42,135 | ₩42,161 | ₩42,074 | ₩42,074 | -0.14% | 1.8천 |
|---|
| 2026.03.26 | ₩42,656 | ₩42,656 | ₩42,389 | ₩42,410 | -0.58% | 900 |
|---|
| 2026.03.25 | ₩42,790 | ₩42,803 | ₩42,723 | ₩42,752 | -0.09% | 1.9천 |
|---|
| 2026.03.24 | ₩42,710 | ₩42,710 | ₩42,620 | ₩42,620 | -0.21% | 1천 |
|---|
| 2026.03.23 | ₩42,790 | ₩42,790 | ₩42,776 | ₩42,776 | -0.03% | 300 |
|---|
| 2026.03.20 | ₩42,576 | ₩42,576 | ₩42,357 | ₩42,357 | -0.52% | 100 |
|---|
| 2026.03.19 | ₩42,683 | ₩42,823 | ₩42,616 | ₩42,823 | +0.33% | 900 |
|---|
| 2026.03.18 | ₩42,854 | ₩42,854 | ₩42,854 | ₩42,854 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,004 | ₩43,092 | ₩43,004 | ₩43,092 | +0.21% | 300 |
|---|
| 2026.03.16 | ₩43,030 | ₩43,044 | ₩42,950 | ₩42,990 | -0.09% | 7.3천 |
|---|
| 2026.03.13 | ₩42,739 | ₩42,739 | ₩42,739 | ₩42,739 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩42,875 | ₩42,875 | ₩42,875 | ₩42,875 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩43,144 | ₩43,144 | ₩43,144 | ₩43,144 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,155 | ₩43,155 | ₩43,155 | ₩43,155 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,803 | ₩43,164 | ₩42,803 | ₩43,164 | +0.84% | 300 |
|---|
| 2026.03.06 | ₩43,057 | ₩43,057 | ₩42,998 | ₩42,998 | -0.14% | 100 |
|---|
| 2026.03.05 | ₩43,191 | ₩43,264 | ₩43,191 | ₩43,264 | +0.17% | 600 |
|---|
| 2026.03.04 | ₩43,298 | ₩43,406 | ₩43,298 | ₩43,406 | +0.25% | 500 |
|---|
| 2026.03.03 | ₩43,018 | ₩43,260 | ₩43,018 | ₩43,260 | +0.56% | 500 |
|---|
| 2026.03.02 | ₩43,413 | ₩43,413 | ₩43,413 | ₩43,413 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩43,382 | ₩43,382 | ₩43,382 | ₩43,382 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩43,365 | ₩43,458 | ₩43,365 | ₩43,458 | +0.22% | 200 |
|---|
| 2026.02.25 | ₩43,418 | ₩43,519 | ₩43,418 | ₩43,519 | +0.23% | 2.4천 |
|---|
| 2026.02.24 | ₩43,311 | ₩43,375 | ₩43,311 | ₩43,375 | +0.15% | 700 |
|---|
| 2026.02.23 | ₩43,203 | ₩43,203 | ₩43,203 | ₩43,203 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩43,311 | ₩43,338 | ₩43,285 | ₩43,285 | -0.06% | 3.8천 |
|---|
| 2026.02.19 | ₩43,244 | ₩43,266 | ₩43,206 | ₩43,266 | +0.05% | 1.4천 |
|---|
| 2026.02.18 | ₩43,270 | ₩43,338 | ₩43,270 | ₩43,334 | +0.15% | 900 |
|---|
| 2026.02.17 | ₩43,084 | ₩43,231 | ₩43,084 | ₩43,222 | +0.32% | 300 |
|---|
| 2026.02.13 | ₩43,170 | ₩43,170 | ₩43,170 | ₩43,170 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩43,391 | ₩43,445 | ₩43,156 | ₩43,156 | -0.54% | 2.8천 |
|---|
| 2026.02.11 | ₩43,391 | ₩43,458 | ₩43,391 | ₩43,433 | +0.10% | 1.3천 |
|---|
| 2026.02.10 | ₩43,458 | ₩43,458 | ₩43,412 | ₩43,412 | -0.11% | 100 |
|---|
| 2026.02.09 | ₩43,432 | ₩43,456 | ₩43,432 | ₩43,456 | +0.06% | 500 |
|---|
| 2026.02.06 | ₩43,191 | ₩43,338 | ₩43,191 | ₩43,231 | +0.09% | 3.8천 |
|---|
| 2026.02.05 | ₩42,990 | ₩43,022 | ₩42,990 | ₩43,022 | +0.07% | 100 |
|---|
| 2026.02.04 | ₩43,298 | ₩43,298 | ₩43,255 | ₩43,255 | -0.10% | 300 |
|---|
| 2026.02.03 | ₩43,318 | ₩43,318 | ₩43,318 | ₩43,318 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩43,418 | ₩43,418 | ₩43,298 | ₩43,298 | -0.28% | 7.5천 |
|---|
| 2026.01.30 | ₩43,343 | ₩43,343 | ₩43,343 | ₩43,343 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩43,377 | ₩43,377 | ₩43,377 | ₩43,377 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩43,414 | ₩43,432 | ₩43,351 | ₩43,412 | -0.01% | 3.4천 |
|---|
| 2026.01.27 | ₩43,391 | ₩43,418 | ₩43,381 | ₩43,418 | +0.06% | 400 |
|---|
| 2026.01.26 | ₩43,358 | ₩43,365 | ₩43,338 | ₩43,351 | -0.02% | 2천 |
|---|
| 2026.01.23 | ₩43,311 | ₩43,311 | ₩43,311 | ₩43,311 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,258 | ₩43,258 | ₩43,218 | ₩43,244 | -0.03% | 3.7천 |
|---|
| 2026.01.21 | ₩43,211 | ₩43,211 | ₩43,211 | ₩43,211 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩42,966 | ₩42,966 | ₩42,966 | ₩42,966 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩43,338 | ₩43,338 | ₩43,285 | ₩43,313 | -0.06% | 1천 |
|---|
| 2026.01.15 | ₩43,338 | ₩43,365 | ₩43,282 | ₩43,282 | -0.13% | 400 |
|---|
| 2026.01.14 | ₩43,238 | ₩43,238 | ₩43,238 | ₩43,238 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩43,298 | ₩43,298 | ₩43,298 | ₩43,298 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩43,264 | ₩43,342 | ₩43,264 | ₩43,342 | +0.18% | 1.3천 |
|---|
| 2026.01.09 | ₩43,325 | ₩43,325 | ₩43,325 | ₩43,325 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩43,219 | ₩43,219 | ₩43,219 | ₩43,219 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,218 | ₩43,218 | ₩43,218 | ₩43,218 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩43,251 | ₩43,251 | ₩43,251 | ₩43,251 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩43,145 | ₩43,167 | ₩43,145 | ₩43,167 | +0.05% | 100 |
|---|
| 2026.01.02 | ₩43,056 | ₩43,072 | ₩43,056 | ₩43,072 | +0.04% | 200 |
|---|
| 2025.12.31 | ₩43,068 | ₩43,068 | ₩43,068 | ₩43,068 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,151 | ₩43,151 | ₩43,144 | ₩43,144 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩43,137 | ₩43,137 | ₩43,137 | ₩43,137 | 0.00% | 1.8천 |
|---|
| 2025.12.26 | ₩43,152 | ₩43,152 | ₩43,152 | ₩43,152 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,137 | ₩43,137 | ₩43,137 | ₩43,137 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩43,111 | ₩43,111 | ₩43,111 | ₩43,111 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,044 | ₩43,044 | ₩43,009 | ₩43,038 | -0.01% | 500 |
|---|
| 2025.12.19 | ₩42,907 | ₩42,907 | ₩42,907 | ₩42,907 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩42,775 | ₩42,775 | ₩42,775 | ₩42,775 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩42,649 | ₩42,649 | ₩42,649 | ₩42,649 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,792 | ₩42,792 | ₩42,792 | ₩42,792 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,763 | ₩42,792 | ₩42,763 | ₩42,792 | +0.07% | 100 |
|---|
| 2025.12.12 | ₩42,803 | ₩42,803 | ₩42,803 | ₩42,803 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩42,790 | ₩42,919 | ₩42,790 | ₩42,919 | +0.30% | 100 |
|---|
| 2025.12.10 | ₩42,870 | ₩42,870 | ₩42,870 | ₩42,870 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩42,736 | ₩42,776 | ₩42,736 | ₩42,746 | +0.02% | 2.1천 |
|---|
| 2025.12.08 | ₩42,747 | ₩42,747 | ₩42,747 | ₩42,747 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩42,750 | ₩42,750 | ₩42,750 | ₩42,750 | 0.00% | 3.5천 |
|---|
| 2025.12.04 | ₩42,758 | ₩42,758 | ₩42,758 | ₩42,758 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩42,616 | ₩42,750 | ₩42,616 | ₩42,750 | +0.31% | 600 |
|---|
| 2025.12.02 | ₩42,683 | ₩42,683 | ₩42,562 | ₩42,562 | -0.28% | 3.8천 |
|---|
| 2025.12.01 | ₩42,689 | ₩42,689 | ₩42,644 | ₩42,644 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩42,676 | ₩42,676 | ₩42,676 | ₩42,676 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩42,623 | ₩42,623 | ₩42,623 | ₩42,623 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,348 | ₩42,498 | ₩42,348 | ₩42,498 | +0.35% | 300 |
|---|
| 2025.11.24 | ₩42,314 | ₩42,314 | ₩42,314 | ₩42,314 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩42,050 | ₩42,135 | ₩41,998 | ₩41,998 | -0.12% | 2.7천 |
|---|
| 2025.11.20 | ₩41,815 | ₩41,815 | ₩41,815 | ₩41,815 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩42,106 | ₩42,106 | ₩42,088 | ₩42,088 | -0.04% | 600 |
|---|
| 2025.11.18 | ₩42,028 | ₩42,045 | ₩42,028 | ₩42,045 | +0.04% | 300 |
|---|
| 2025.11.17 | ₩42,242 | ₩42,326 | ₩42,048 | ₩42,141 | -0.24% | 1.4천 |
|---|
| 2025.11.14 | ₩42,299 | ₩42,299 | ₩42,299 | ₩42,299 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩42,389 | ₩42,389 | ₩42,260 | ₩42,260 | -0.30% | 400 |
|---|
| 2025.11.12 | ₩42,496 | ₩42,496 | ₩42,496 | ₩42,496 | 0.00% | 3.6천 |
|---|
| 2025.11.11 | ₩42,536 | ₩42,536 | ₩42,496 | ₩42,496 | -0.09% | 4.4천 |
|---|
| 2025.11.10 | ₩42,536 | ₩42,576 | ₩42,536 | ₩42,562 | +0.06% | 7.4천 |
|---|
| 2025.11.07 | ₩42,054 | ₩42,276 | ₩42,014 | ₩42,276 | +0.53% | 7.5천 |
|---|
| 2025.11.06 | ₩42,322 | ₩42,322 | ₩42,303 | ₩42,303 | -0.04% | 300 |
|---|
| 2025.11.05 | ₩42,462 | ₩42,462 | ₩42,362 | ₩42,362 | -0.24% | 4천 |
|---|
| 2025.11.04 | ₩42,331 | ₩42,331 | ₩42,331 | ₩42,331 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩42,442 | ₩42,468 | ₩42,442 | ₩42,442 | 0.00% | 4.4천 |
|---|
| 2025.10.31 | ₩42,459 | ₩42,485 | ₩42,459 | ₩42,485 | +0.06% | 500 |
|---|
| 2025.10.30 | ₩42,443 | ₩42,443 | ₩42,443 | ₩42,443 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩42,562 | ₩42,562 | ₩42,544 | ₩42,544 | -0.04% | 300 |
|---|
| 2025.10.28 | ₩42,620 | ₩42,620 | ₩42,620 | ₩42,620 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩42,596 | ₩42,596 | ₩42,596 | ₩42,596 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩42,473 | ₩42,473 | ₩42,473 | ₩42,473 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩42,315 | ₩42,348 | ₩42,315 | ₩42,348 | +0.08% | 500 |
|---|
| 2025.10.22 | ₩42,268 | ₩42,268 | ₩42,094 | ₩42,244 | -0.06% | 3.6천 |
|---|
| 2025.10.21 | ₩42,343 | ₩42,343 | ₩42,343 | ₩42,343 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩42,314 | ₩42,328 | ₩42,314 | ₩42,328 | +0.03% | 300 |
|---|
| 2025.10.17 | ₩41,987 | ₩42,106 | ₩41,914 | ₩42,106 | +0.28% | 900 |
|---|
| 2025.10.16 | ₩42,148 | ₩42,148 | ₩41,894 | ₩41,927 | -0.52% | 4.6천 |
|---|
| 2025.10.15 | ₩42,175 | ₩42,175 | ₩42,014 | ₩42,088 | -0.21% | 4.3천 |
|---|
| 2025.10.14 | ₩42,094 | ₩42,094 | ₩42,048 | ₩42,048 | -0.11% | 100 |
|---|
| 2025.10.13 | ₩42,041 | ₩42,121 | ₩42,041 | ₩42,062 | +0.05% | 300 |
|---|
| 2025.10.10 | ₩42,255 | ₩42,255 | ₩41,832 | ₩41,832 | -1.00% | 1.9천 |
|---|