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 | ₩46,618 | ₩46,685 | ₩46,618 | ₩46,644 | +0.05% | 600 |
| 2026.10.08 | ₩46,351 | ₩46,511 | ₩46,351 | ₩46,478 | +0.27% | 1.9천 |
| 2026.10.07 | ₩46,578 | ₩46,578 | ₩46,578 | ₩46,578 | 0.00% | 100 |
| 2026.10.06 | ₩46,645 | ₩46,645 | ₩46,645 | ₩46,645 | 0.00% | 100 |
| 2026.10.05 | ₩46,463 | ₩46,463 | ₩46,463 | ₩46,463 | 0.00% | 100 |
| 2026.10.02 | ₩46,336 | ₩46,336 | ₩46,336 | ₩46,336 | 0.00% | 100 |
| 2026.10.01 | ₩46,161 | ₩46,161 | ₩46,161 | ₩46,161 | 0.00% | 100 |
| 2026.09.30 | ₩46,191 | ₩46,191 | ₩46,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,141 |
| -0.11% |
| 1.1천 |
| 2026.09.29 | ₩46,162 | ₩46,162 | ₩46,162 | ₩46,162 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩46,178 | ₩46,178 | ₩46,178 | ₩46,178 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,369 | ₩46,369 | ₩46,369 | ₩46,369 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,103 | ₩46,257 | ₩46,070 | ₩46,229 | +0.27% | 3.2만 |
|---|
| 2026.09.23 | ₩46,257 | ₩46,257 | ₩46,203 | ₩46,203 | -0.12% | 1.5만 |
|---|
| 2026.09.22 | ₩46,391 | ₩46,391 | ₩46,391 | ₩46,391 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩46,351 | ₩46,444 | ₩46,351 | ₩46,379 | +0.06% | 3.1만 |
|---|
| 2026.09.18 | ₩45,963 | ₩46,040 | ₩45,963 | ₩46,040 | +0.17% | 100 |
|---|
| 2026.09.17 | ₩46,015 | ₩46,015 | ₩46,015 | ₩46,015 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,856 | ₩45,856 | ₩45,702 | ₩45,702 | -0.34% | 1.6만 |
|---|
| 2026.09.15 | ₩45,822 | ₩45,822 | ₩45,802 | ₩45,822 | 0.00% | 1.1천 |
|---|
| 2026.09.14 | ₩45,976 | ₩46,030 | ₩45,642 | ₩45,642 | -0.73% | 5.1만 |
|---|
| 2026.09.11 | ₩46,230 | ₩46,230 | ₩46,036 | ₩46,048 | -0.39% | 2.2만 |
|---|
| 2026.09.10 | ₩45,882 | ₩45,882 | ₩45,820 | ₩45,820 | -0.14% | 200 |
|---|
| 2026.09.09 | ₩45,969 | ₩45,969 | ₩45,969 | ₩45,969 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,364 | ₩46,364 | ₩46,088 | ₩46,088 | -0.59% | 1.6만 |
|---|
| 2026.09.04 | ₩46,222 | ₩46,222 | ₩46,222 | ₩46,222 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,377 | ₩46,377 | ₩46,230 | ₩46,308 | -0.15% | 2.8천 |
|---|
| 2026.09.02 | ₩46,056 | ₩46,123 | ₩46,056 | ₩46,076 | +0.04% | 3.3만 |
|---|
| 2026.09.01 | ₩45,949 | ₩45,949 | ₩45,909 | ₩45,909 | -0.09% | 600 |
|---|
| 2026.08.31 | ₩46,030 | ₩46,070 | ₩46,030 | ₩46,070 | +0.09% | 1.3천 |
|---|
| 2026.08.28 | ₩46,143 | ₩46,190 | ₩46,129 | ₩46,129 | -0.03% | 1.5만 |
|---|
| 2026.08.27 | ₩46,230 | ₩46,230 | ₩46,137 | ₩46,170 | -0.13% | 2.5천 |
|---|
| 2026.08.26 | ₩45,988 | ₩45,988 | ₩45,988 | ₩45,988 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩45,989 | ₩46,030 | ₩45,960 | ₩46,003 | +0.03% | 1.9천 |
|---|
| 2026.08.24 | ₩46,110 | ₩46,110 | ₩45,936 | ₩45,936 | -0.38% | 400 |
|---|
| 2026.08.21 | ₩46,016 | ₩46,056 | ₩45,996 | ₩46,003 | -0.03% | 2.4만 |
|---|
| 2026.08.20 | ₩45,989 | ₩46,030 | ₩45,909 | ₩45,909 | -0.17% | 5.1만 |
|---|
| 2026.08.19 | ₩46,063 | ₩46,063 | ₩46,063 | ₩46,063 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,137 | ₩46,137 | ₩45,909 | ₩45,909 | -0.49% | 7.5만 |
|---|
| 2026.08.17 | ₩46,210 | ₩46,210 | ₩46,126 | ₩46,126 | -0.18% | 3.3천 |
|---|
| 2026.08.14 | ₩46,230 | ₩46,244 | ₩46,217 | ₩46,217 | -0.03% | 800 |
|---|
| 2026.08.13 | ₩46,244 | ₩46,244 | ₩46,190 | ₩46,244 | 0.00% | 1.4천 |
|---|
| 2026.08.12 | ₩46,137 | ₩46,163 | ₩46,110 | ₩46,110 | -0.06% | 3.2천 |
|---|
| 2026.08.11 | ₩46,083 | ₩46,083 | ₩46,043 | ₩46,050 | -0.07% | 600 |
|---|
| 2026.08.10 | ₩46,096 | ₩46,123 | ₩46,096 | ₩46,096 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩46,117 | ₩46,117 | ₩46,117 | ₩46,117 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,016 | ₩46,030 | ₩45,972 | ₩45,972 | -0.10% | 1천 |
|---|
| 2026.08.05 | ₩46,284 | ₩46,284 | ₩46,038 | ₩46,038 | -0.53% | 2.4천 |
|---|
| 2026.08.04 | ₩45,829 | ₩46,083 | ₩45,829 | ₩46,038 | +0.46% | 3.5천 |
|---|
| 2026.08.03 | ₩45,642 | ₩45,688 | ₩45,588 | ₩45,688 | +0.10% | 1.7만 |
|---|
| 2026.07.31 | ₩45,220 | ₩45,401 | ₩45,040 | ₩45,401 | +0.40% | 5.1천 |
|---|
| 2026.07.30 | ₩44,799 | ₩45,227 | ₩44,799 | ₩45,194 | +0.88% | 2.4천 |
|---|
| 2026.07.29 | ₩44,959 | ₩45,160 | ₩44,782 | ₩44,782 | -0.40% | 2.4천 |
|---|
| 2026.07.28 | ₩44,959 | ₩45,163 | ₩44,959 | ₩45,163 | +0.45% | 5.1천 |
|---|
| 2026.07.27 | ₩45,093 | ₩45,093 | ₩44,959 | ₩45,066 | -0.06% | 200 |
|---|
| 2026.07.24 | ₩45,040 | ₩45,093 | ₩45,020 | ₩45,020 | -0.04% | 2.1천 |
|---|
| 2026.07.23 | ₩45,013 | ₩45,013 | ₩44,984 | ₩44,984 | -0.07% | 200 |
|---|
| 2026.07.22 | ₩45,361 | ₩45,387 | ₩45,319 | ₩45,319 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩45,321 | ₩45,334 | ₩45,321 | ₩45,334 | +0.03% | 200 |
|---|
| 2026.07.20 | ₩45,240 | ₩45,240 | ₩45,113 | ₩45,113 | -0.28% | 5.8천 |
|---|
| 2026.07.17 | ₩45,227 | ₩45,280 | ₩45,160 | ₩45,160 | -0.15% | 3.2만 |
|---|
| 2026.07.16 | ₩45,521 | ₩45,521 | ₩45,363 | ₩45,363 | -0.35% | 800 |
|---|
| 2026.07.15 | ₩45,401 | ₩45,494 | ₩45,401 | ₩45,490 | +0.20% | 2.4천 |
|---|
| 2026.07.14 | ₩45,387 | ₩45,408 | ₩45,387 | ₩45,408 | +0.04% | 2.4천 |
|---|
| 2026.07.13 | ₩45,347 | ₩45,347 | ₩45,278 | ₩45,278 | -0.15% | 500 |
|---|
| 2026.07.10 | ₩45,367 | ₩45,461 | ₩45,367 | ₩45,461 | +0.21% | 300 |
|---|
| 2026.07.09 | ₩45,321 | ₩45,367 | ₩45,254 | ₩45,367 | +0.10% | 4.4천 |
|---|
| 2026.07.08 | ₩45,191 | ₩45,191 | ₩45,191 | ₩45,191 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩45,468 | ₩45,468 | ₩45,240 | ₩45,243 | -0.49% | 1.7천 |
|---|
| 2026.07.06 | ₩45,334 | ₩45,361 | ₩45,333 | ₩45,361 | +0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩45,347 | ₩45,347 | ₩45,120 | ₩45,143 | -0.45% | 2만 |
|---|
| 2026.07.01 | ₩45,347 | ₩45,347 | ₩45,156 | ₩45,156 | -0.42% | 1.1천 |
|---|
| 2026.06.30 | ₩45,227 | ₩45,254 | ₩45,227 | ₩45,247 | +0.04% | 3.5만 |
|---|
| 2026.06.29 | ₩45,200 | ₩45,220 | ₩45,187 | ₩45,220 | +0.04% | 800 |
|---|
| 2026.06.26 | ₩45,240 | ₩45,240 | ₩44,799 | ₩44,799 | -0.98% | 1.9만 |
|---|
| 2026.06.25 | ₩45,214 | ₩45,214 | ₩45,160 | ₩45,200 | -0.03% | 5.8천 |
|---|
| 2026.06.24 | ₩45,294 | ₩45,294 | ₩45,160 | ₩45,180 | -0.25% | 6.3천 |
|---|
| 2026.06.23 | ₩45,133 | ₩45,167 | ₩45,133 | ₩45,167 | +0.07% | 300 |
|---|
| 2026.06.22 | ₩45,414 | ₩45,414 | ₩45,187 | ₩45,187 | -0.50% | 400 |
|---|
| 2026.06.18 | ₩45,160 | ₩45,160 | ₩45,160 | ₩45,160 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩45,254 | ₩45,254 | ₩45,107 | ₩45,127 | -0.28% | 4.7천 |
|---|
| 2026.06.16 | ₩45,093 | ₩45,173 | ₩45,093 | ₩45,107 | +0.03% | 14.6만 |
|---|
| 2026.06.15 | ₩45,133 | ₩45,133 | ₩45,133 | ₩45,133 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩45,307 | ₩45,307 | ₩45,080 | ₩45,080 | -0.50% | 1.9천 |
|---|
| 2026.06.11 | ₩45,000 | ₩45,000 | ₩44,946 | ₩44,946 | -0.12% | 4.2천 |
|---|
| 2026.06.10 | ₩44,893 | ₩44,893 | ₩44,893 | ₩44,893 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩44,946 | ₩44,970 | ₩44,946 | ₩44,970 | +0.05% | 1.1만 |
|---|
| 2026.06.08 | ₩44,986 | ₩45,000 | ₩44,986 | ₩45,000 | +0.03% | 900 |
|---|
| 2026.06.05 | ₩44,986 | ₩44,986 | ₩44,939 | ₩44,939 | -0.10% | 1.3천 |
|---|
| 2026.06.04 | ₩45,046 | ₩45,053 | ₩45,046 | ₩45,053 | +0.01% | 200 |
|---|
| 2026.06.03 | ₩45,033 | ₩45,033 | ₩45,033 | ₩45,033 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩45,040 | ₩45,040 | ₩45,040 | ₩45,040 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,020 | ₩45,020 | ₩45,020 | ₩45,020 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,013 | ₩45,013 | ₩45,013 | ₩45,013 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩44,986 | ₩44,993 | ₩44,986 | ₩44,993 | +0.01% | 2.4천 |
|---|
| 2026.05.27 | ₩44,963 | ₩44,963 | ₩44,963 | ₩44,963 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩44,953 | ₩44,953 | ₩44,953 | ₩44,953 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩44,899 | ₩44,899 | ₩44,899 | ₩44,899 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩44,832 | ₩44,859 | ₩44,832 | ₩44,859 | +0.06% | 100 |
|---|
| 2026.05.20 | ₩44,832 | ₩44,832 | ₩44,832 | ₩44,832 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,779 | ₩44,779 | ₩44,779 | ₩44,779 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,790 | ₩44,790 | ₩44,790 | ₩44,790 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩44,786 | ₩44,786 | ₩44,786 | ₩44,786 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩44,819 | ₩44,819 | ₩44,819 | ₩44,819 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,772 | ₩44,772 | ₩44,772 | ₩44,772 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,717 | ₩44,717 | ₩44,717 | ₩44,717 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩44,712 | ₩44,712 | ₩44,712 | ₩44,712 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,705 | ₩44,705 | ₩44,705 | ₩44,705 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,638 | ₩44,638 | ₩44,638 | ₩44,638 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,665 | ₩44,665 | ₩44,665 | ₩44,665 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,545 | ₩44,545 | ₩44,545 | ₩44,545 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,464 | ₩44,464 | ₩44,464 | ₩44,464 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩44,545 | ₩44,545 | ₩44,518 | ₩44,518 | -0.06% | 100 |
|---|
| 2026.04.30 | ₩44,464 | ₩44,478 | ₩44,464 | ₩44,478 | +0.03% | 1.7천 |
|---|
| 2026.04.29 | ₩44,331 | ₩44,331 | ₩44,331 | ₩44,331 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩44,344 | ₩44,344 | ₩44,344 | ₩44,344 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩44,331 | ₩44,378 | ₩44,331 | ₩44,378 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩44,324 | ₩44,324 | ₩44,324 | ₩44,324 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,224 | ₩44,224 | ₩44,224 | ₩44,224 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,264 | ₩44,264 | ₩44,264 | ₩44,264 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩44,224 | ₩44,224 | ₩44,123 | ₩44,123 | -0.23% | 100 |
|---|
| 2026.04.20 | ₩44,217 | ₩44,217 | ₩44,217 | ₩44,217 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,237 | ₩44,277 | ₩44,237 | ₩44,277 | +0.09% | 2.1천 |
|---|
| 2026.04.16 | ₩44,123 | ₩44,123 | ₩44,123 | ₩44,123 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,023 | ₩44,077 | ₩44,010 | ₩44,077 | +0.12% | 700 |
|---|
| 2026.04.14 | ₩43,943 | ₩43,983 | ₩43,943 | ₩43,983 | +0.09% | 1.4천 |
|---|
| 2026.04.13 | ₩43,722 | ₩43,834 | ₩43,722 | ₩43,834 | +0.26% | 300 |
|---|
| 2026.04.10 | ₩43,622 | ₩43,622 | ₩43,622 | ₩43,622 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,501 | ₩43,642 | ₩43,501 | ₩43,642 | +0.32% | 200 |
|---|
| 2026.04.08 | ₩43,488 | ₩43,488 | ₩43,368 | ₩43,465 | -0.05% | 2.9천 |
|---|
| 2026.04.07 | ₩42,925 | ₩42,925 | ₩42,925 | ₩42,925 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩42,886 | ₩42,913 | ₩42,833 | ₩42,913 | +0.06% | 800 |
|---|
| 2026.04.02 | ₩42,818 | ₩42,818 | ₩42,818 | ₩42,818 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,806 | ₩42,806 | ₩42,659 | ₩42,659 | -0.34% | 5천 |
|---|
| 2026.03.31 | ₩42,584 | ₩42,584 | ₩42,584 | ₩42,584 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩42,124 | ₩42,124 | ₩41,927 | ₩41,927 | -0.47% | 100 |
|---|
| 2026.03.27 | ₩42,150 | ₩42,177 | ₩42,090 | ₩42,090 | -0.14% | 1.8천 |
|---|
| 2026.03.26 | ₩42,672 | ₩42,672 | ₩42,404 | ₩42,426 | -0.58% | 900 |
|---|
| 2026.03.25 | ₩42,806 | ₩42,819 | ₩42,739 | ₩42,768 | -0.09% | 1.9천 |
|---|
| 2026.03.24 | ₩42,725 | ₩42,725 | ₩42,636 | ₩42,636 | -0.21% | 1천 |
|---|
| 2026.03.23 | ₩42,806 | ₩42,806 | ₩42,792 | ₩42,792 | -0.03% | 300 |
|---|
| 2026.03.20 | ₩42,592 | ₩42,592 | ₩42,372 | ₩42,372 | -0.52% | 100 |
|---|
| 2026.03.19 | ₩42,699 | ₩42,839 | ₩42,632 | ₩42,839 | +0.33% | 900 |
|---|
| 2026.03.18 | ₩42,870 | ₩42,870 | ₩42,870 | ₩42,870 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,020 | ₩43,108 | ₩43,020 | ₩43,108 | +0.21% | 300 |
|---|
| 2026.03.16 | ₩43,047 | ₩43,060 | ₩42,966 | ₩43,006 | -0.09% | 7.3천 |
|---|
| 2026.03.13 | ₩42,755 | ₩42,755 | ₩42,755 | ₩42,755 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩42,891 | ₩42,891 | ₩42,891 | ₩42,891 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩43,160 | ₩43,160 | ₩43,160 | ₩43,160 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,171 | ₩43,171 | ₩43,171 | ₩43,171 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,819 | ₩43,180 | ₩42,819 | ₩43,180 | +0.84% | 300 |
|---|
| 2026.03.06 | ₩43,073 | ₩43,073 | ₩43,014 | ₩43,014 | -0.14% | 100 |
|---|
| 2026.03.05 | ₩43,207 | ₩43,281 | ₩43,207 | ₩43,281 | +0.17% | 600 |
|---|
| 2026.03.04 | ₩43,314 | ₩43,422 | ₩43,314 | ₩43,422 | +0.25% | 500 |
|---|
| 2026.03.03 | ₩43,035 | ₩43,277 | ₩43,035 | ₩43,277 | +0.56% | 500 |
|---|
| 2026.03.02 | ₩43,429 | ₩43,429 | ₩43,429 | ₩43,429 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩43,398 | ₩43,398 | ₩43,398 | ₩43,398 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩43,381 | ₩43,475 | ₩43,381 | ₩43,475 | +0.22% | 200 |
|---|
| 2026.02.25 | ₩43,434 | ₩43,535 | ₩43,434 | ₩43,535 | +0.23% | 2.4천 |
|---|
| 2026.02.24 | ₩43,327 | ₩43,392 | ₩43,327 | ₩43,392 | +0.15% | 700 |
|---|
| 2026.02.23 | ₩43,219 | ₩43,219 | ₩43,219 | ₩43,219 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩43,327 | ₩43,354 | ₩43,301 | ₩43,301 | -0.06% | 3.8천 |
|---|
| 2026.02.19 | ₩43,261 | ₩43,282 | ₩43,222 | ₩43,282 | +0.05% | 1.4천 |
|---|
| 2026.02.18 | ₩43,286 | ₩43,354 | ₩43,286 | ₩43,350 | +0.15% | 900 |
|---|
| 2026.02.17 | ₩43,100 | ₩43,247 | ₩43,100 | ₩43,238 | +0.32% | 300 |
|---|
| 2026.02.13 | ₩43,186 | ₩43,186 | ₩43,186 | ₩43,186 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩43,408 | ₩43,461 | ₩43,172 | ₩43,172 | -0.54% | 2.8천 |
|---|
| 2026.02.11 | ₩43,408 | ₩43,475 | ₩43,408 | ₩43,449 | +0.10% | 1.3천 |
|---|
| 2026.02.10 | ₩43,475 | ₩43,475 | ₩43,428 | ₩43,428 | -0.11% | 100 |
|---|
| 2026.02.09 | ₩43,448 | ₩43,472 | ₩43,448 | ₩43,472 | +0.06% | 500 |
|---|
| 2026.02.06 | ₩43,207 | ₩43,354 | ₩43,207 | ₩43,247 | +0.09% | 3.8천 |
|---|
| 2026.02.05 | ₩43,006 | ₩43,039 | ₩43,006 | ₩43,039 | +0.07% | 100 |
|---|
| 2026.02.04 | ₩43,314 | ₩43,314 | ₩43,271 | ₩43,271 | -0.10% | 300 |
|---|
| 2026.02.03 | ₩43,334 | ₩43,334 | ₩43,334 | ₩43,334 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩43,434 | ₩43,434 | ₩43,314 | ₩43,314 | -0.28% | 7.5천 |
|---|
| 2026.01.30 | ₩43,360 | ₩43,360 | ₩43,360 | ₩43,360 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩43,393 | ₩43,393 | ₩43,393 | ₩43,393 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩43,430 | ₩43,448 | ₩43,368 | ₩43,428 | -0.01% | 3.4천 |
|---|
| 2026.01.27 | ₩43,408 | ₩43,434 | ₩43,397 | ₩43,434 | +0.06% | 400 |
|---|
| 2026.01.26 | ₩43,374 | ₩43,381 | ₩43,354 | ₩43,368 | -0.02% | 2천 |
|---|
| 2026.01.23 | ₩43,327 | ₩43,327 | ₩43,327 | ₩43,327 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,274 | ₩43,274 | ₩43,234 | ₩43,261 | -0.03% | 3.7천 |
|---|
| 2026.01.21 | ₩43,227 | ₩43,227 | ₩43,227 | ₩43,227 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩42,982 | ₩42,982 | ₩42,982 | ₩42,982 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩43,354 | ₩43,354 | ₩43,301 | ₩43,329 | -0.06% | 1천 |
|---|
| 2026.01.15 | ₩43,354 | ₩43,381 | ₩43,298 | ₩43,298 | -0.13% | 400 |
|---|
| 2026.01.14 | ₩43,254 | ₩43,254 | ₩43,254 | ₩43,254 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩43,314 | ₩43,314 | ₩43,314 | ₩43,314 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩43,281 | ₩43,358 | ₩43,281 | ₩43,358 | +0.18% | 1.3천 |
|---|
| 2026.01.09 | ₩43,341 | ₩43,341 | ₩43,341 | ₩43,341 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩43,235 | ₩43,235 | ₩43,235 | ₩43,235 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,234 | ₩43,234 | ₩43,234 | ₩43,234 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩43,267 | ₩43,267 | ₩43,267 | ₩43,267 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩43,162 | ₩43,183 | ₩43,162 | ₩43,183 | +0.05% | 100 |
|---|
| 2026.01.02 | ₩43,072 | ₩43,088 | ₩43,072 | ₩43,088 | +0.04% | 200 |
|---|
| 2025.12.31 | ₩43,084 | ₩43,084 | ₩43,084 | ₩43,084 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,167 | ₩43,167 | ₩43,160 | ₩43,160 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩43,154 | ₩43,154 | ₩43,154 | ₩43,154 | 0.00% | 1.8천 |
|---|
| 2025.12.26 | ₩43,168 | ₩43,168 | ₩43,168 | ₩43,168 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,154 | ₩43,154 | ₩43,154 | ₩43,154 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩43,127 | ₩43,127 | ₩43,127 | ₩43,127 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,060 | ₩43,060 | ₩43,025 | ₩43,055 | -0.01% | 500 |
|---|
| 2025.12.19 | ₩42,923 | ₩42,923 | ₩42,923 | ₩42,923 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩42,791 | ₩42,791 | ₩42,791 | ₩42,791 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩42,665 | ₩42,665 | ₩42,665 | ₩42,665 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,808 | ₩42,808 | ₩42,808 | ₩42,808 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,779 | ₩42,808 | ₩42,779 | ₩42,808 | +0.07% | 100 |
|---|
| 2025.12.12 | ₩42,819 | ₩42,819 | ₩42,819 | ₩42,819 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩42,806 | ₩42,936 | ₩42,806 | ₩42,936 | +0.30% | 100 |
|---|
| 2025.12.10 | ₩42,886 | ₩42,886 | ₩42,886 | ₩42,886 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩42,752 | ₩42,792 | ₩42,752 | ₩42,762 | +0.02% | 2.1천 |
|---|
| 2025.12.08 | ₩42,763 | ₩42,763 | ₩42,763 | ₩42,763 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩42,766 | ₩42,766 | ₩42,766 | ₩42,766 | 0.00% | 3.5천 |
|---|
| 2025.12.04 | ₩42,774 | ₩42,774 | ₩42,774 | ₩42,774 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩42,632 | ₩42,766 | ₩42,632 | ₩42,766 | +0.31% | 600 |
|---|
| 2025.12.02 | ₩42,699 | ₩42,699 | ₩42,578 | ₩42,578 | -0.28% | 3.8천 |
|---|
| 2025.12.01 | ₩42,705 | ₩42,705 | ₩42,660 | ₩42,660 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩42,692 | ₩42,692 | ₩42,692 | ₩42,692 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩42,639 | ₩42,639 | ₩42,639 | ₩42,639 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,364 | ₩42,514 | ₩42,364 | ₩42,514 | +0.35% | 300 |
|---|
| 2025.11.24 | ₩42,330 | ₩42,330 | ₩42,330 | ₩42,330 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩42,066 | ₩42,150 | ₩42,014 | ₩42,014 | -0.12% | 2.7천 |
|---|
| 2025.11.20 | ₩41,831 | ₩41,831 | ₩41,831 | ₩41,831 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩42,122 | ₩42,122 | ₩42,103 | ₩42,103 | -0.04% | 600 |
|---|
| 2025.11.18 | ₩42,043 | ₩42,061 | ₩42,043 | ₩42,061 | +0.04% | 300 |
|---|
| 2025.11.17 | ₩42,257 | ₩42,342 | ₩42,063 | ₩42,157 | -0.24% | 1.4천 |
|---|
| 2025.11.14 | ₩42,315 | ₩42,315 | ₩42,315 | ₩42,315 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩42,404 | ₩42,404 | ₩42,276 | ₩42,276 | -0.30% | 400 |
|---|
| 2025.11.12 | ₩42,511 | ₩42,511 | ₩42,511 | ₩42,511 | 0.00% | 3.6천 |
|---|
| 2025.11.11 | ₩42,552 | ₩42,552 | ₩42,511 | ₩42,511 | -0.09% | 4.4천 |
|---|
| 2025.11.10 | ₩42,552 | ₩42,592 | ₩42,552 | ₩42,578 | +0.06% | 7.4천 |
|---|
| 2025.11.07 | ₩42,070 | ₩42,292 | ₩42,030 | ₩42,292 | +0.53% | 7.5천 |
|---|
| 2025.11.06 | ₩42,338 | ₩42,338 | ₩42,319 | ₩42,319 | -0.04% | 300 |
|---|
| 2025.11.05 | ₩42,478 | ₩42,478 | ₩42,378 | ₩42,378 | -0.24% | 4천 |
|---|
| 2025.11.04 | ₩42,347 | ₩42,347 | ₩42,347 | ₩42,347 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩42,458 | ₩42,483 | ₩42,458 | ₩42,458 | 0.00% | 4.4천 |
|---|
| 2025.10.31 | ₩42,475 | ₩42,501 | ₩42,475 | ₩42,501 | +0.06% | 500 |
|---|
| 2025.10.30 | ₩42,459 | ₩42,459 | ₩42,459 | ₩42,459 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩42,578 | ₩42,578 | ₩42,560 | ₩42,560 | -0.04% | 300 |
|---|
| 2025.10.28 | ₩42,636 | ₩42,636 | ₩42,636 | ₩42,636 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩42,612 | ₩42,612 | ₩42,612 | ₩42,612 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩42,489 | ₩42,489 | ₩42,489 | ₩42,489 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩42,331 | ₩42,364 | ₩42,331 | ₩42,364 | +0.08% | 500 |
|---|
| 2025.10.22 | ₩42,284 | ₩42,284 | ₩42,110 | ₩42,260 | -0.06% | 3.6천 |
|---|
| 2025.10.21 | ₩42,359 | ₩42,359 | ₩42,359 | ₩42,359 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩42,330 | ₩42,344 | ₩42,330 | ₩42,344 | +0.03% | 300 |
|---|
| 2025.10.17 | ₩42,003 | ₩42,122 | ₩41,930 | ₩42,122 | +0.28% | 900 |
|---|
| 2025.10.16 | ₩42,164 | ₩42,164 | ₩41,910 | ₩41,943 | -0.52% | 4.6천 |
|---|
| 2025.10.15 | ₩42,190 | ₩42,190 | ₩42,030 | ₩42,103 | -0.21% | 4.3천 |
|---|
| 2025.10.14 | ₩42,110 | ₩42,110 | ₩42,063 | ₩42,063 | -0.11% | 100 |
|---|
| 2025.10.13 | ₩42,057 | ₩42,137 | ₩42,057 | ₩42,078 | +0.05% | 300 |
|---|
| 2025.10.10 | ₩42,271 | ₩42,271 | ₩41,848 | ₩41,848 | -1.00% | 1.9천 |
|---|