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 | ₩46,745 | ₩46,812 | ₩46,745 | ₩46,770 | +0.05% | 600 |
| 2026.10.08 | ₩46,476 | ₩46,637 | ₩46,476 | ₩46,604 | +0.27% | 1.9천 |
| 2026.10.07 | ₩46,704 | ₩46,704 | ₩46,704 | ₩46,704 | 0.00% | 100 |
| 2026.10.06 | ₩46,771 | ₩46,771 | ₩46,771 | ₩46,771 | 0.00% | 100 |
| 2026.10.05 | ₩46,589 | ₩46,589 | ₩46,589 | ₩46,589 | 0.00% | 100 |
| 2026.10.02 | ₩46,462 | ₩46,462 | ₩46,462 | ₩46,462 | 0.00% | 100 |
| 2026.10.01 | ₩46,286 | ₩46,286 | ₩46,286 | ₩46,286 | 0.00% | 100 |
| 2026.09.30 | ₩46,317 | ₩46,317 | ₩46,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,266 |
| -0.11% |
| 1.1천 |
| 2026.09.29 | ₩46,287 | ₩46,287 | ₩46,287 | ₩46,287 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩46,303 | ₩46,303 | ₩46,303 | ₩46,303 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,495 | ₩46,495 | ₩46,495 | ₩46,495 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,228 | ₩46,383 | ₩46,195 | ₩46,354 | +0.27% | 3.2만 |
|---|
| 2026.09.23 | ₩46,383 | ₩46,383 | ₩46,329 | ₩46,329 | -0.12% | 1.5만 |
|---|
| 2026.09.22 | ₩46,517 | ₩46,517 | ₩46,517 | ₩46,517 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩46,476 | ₩46,570 | ₩46,476 | ₩46,505 | +0.06% | 3.1만 |
|---|
| 2026.09.18 | ₩46,087 | ₩46,165 | ₩46,087 | ₩46,165 | +0.17% | 100 |
|---|
| 2026.09.17 | ₩46,140 | ₩46,140 | ₩46,140 | ₩46,140 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,980 | ₩45,980 | ₩45,826 | ₩45,826 | -0.34% | 1.6만 |
|---|
| 2026.09.15 | ₩45,947 | ₩45,947 | ₩45,926 | ₩45,947 | 0.00% | 1.1천 |
|---|
| 2026.09.14 | ₩46,101 | ₩46,154 | ₩45,765 | ₩45,765 | -0.73% | 5.1만 |
|---|
| 2026.09.11 | ₩46,356 | ₩46,356 | ₩46,161 | ₩46,173 | -0.39% | 2.2만 |
|---|
| 2026.09.10 | ₩46,007 | ₩46,007 | ₩45,944 | ₩45,944 | -0.14% | 200 |
|---|
| 2026.09.09 | ₩46,094 | ₩46,094 | ₩46,094 | ₩46,094 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,490 | ₩46,490 | ₩46,213 | ₩46,213 | -0.59% | 1.6만 |
|---|
| 2026.09.04 | ₩46,348 | ₩46,348 | ₩46,348 | ₩46,348 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,503 | ₩46,503 | ₩46,356 | ₩46,433 | -0.15% | 2.8천 |
|---|
| 2026.09.02 | ₩46,181 | ₩46,248 | ₩46,181 | ₩46,201 | +0.04% | 3.3만 |
|---|
| 2026.09.01 | ₩46,074 | ₩46,074 | ₩46,034 | ₩46,034 | -0.09% | 600 |
|---|
| 2026.08.31 | ₩46,154 | ₩46,195 | ₩46,154 | ₩46,195 | +0.09% | 1.3천 |
|---|
| 2026.08.28 | ₩46,268 | ₩46,315 | ₩46,254 | ₩46,254 | -0.03% | 1.5만 |
|---|
| 2026.08.27 | ₩46,356 | ₩46,356 | ₩46,262 | ₩46,295 | -0.13% | 2.5천 |
|---|
| 2026.08.26 | ₩46,113 | ₩46,113 | ₩46,113 | ₩46,113 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,114 | ₩46,154 | ₩46,085 | ₩46,128 | +0.03% | 1.9천 |
|---|
| 2026.08.24 | ₩46,235 | ₩46,235 | ₩46,061 | ₩46,061 | -0.38% | 400 |
|---|
| 2026.08.21 | ₩46,141 | ₩46,181 | ₩46,121 | ₩46,128 | -0.03% | 2.4만 |
|---|
| 2026.08.20 | ₩46,114 | ₩46,154 | ₩46,034 | ₩46,034 | -0.17% | 5.1만 |
|---|
| 2026.08.19 | ₩46,188 | ₩46,188 | ₩46,188 | ₩46,188 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,262 | ₩46,262 | ₩46,034 | ₩46,034 | -0.49% | 7.5만 |
|---|
| 2026.08.17 | ₩46,336 | ₩46,336 | ₩46,251 | ₩46,251 | -0.18% | 3.3천 |
|---|
| 2026.08.14 | ₩46,356 | ₩46,369 | ₩46,342 | ₩46,342 | -0.03% | 800 |
|---|
| 2026.08.13 | ₩46,369 | ₩46,369 | ₩46,315 | ₩46,369 | 0.00% | 1.4천 |
|---|
| 2026.08.12 | ₩46,262 | ₩46,289 | ₩46,235 | ₩46,235 | -0.06% | 3.2천 |
|---|
| 2026.08.11 | ₩46,208 | ₩46,208 | ₩46,168 | ₩46,175 | -0.07% | 600 |
|---|
| 2026.08.10 | ₩46,222 | ₩46,248 | ₩46,222 | ₩46,222 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩46,242 | ₩46,242 | ₩46,242 | ₩46,242 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,141 | ₩46,154 | ₩46,097 | ₩46,097 | -0.10% | 1천 |
|---|
| 2026.08.05 | ₩46,409 | ₩46,409 | ₩46,163 | ₩46,163 | -0.53% | 2.4천 |
|---|
| 2026.08.04 | ₩45,953 | ₩46,208 | ₩45,953 | ₩46,163 | +0.46% | 3.5천 |
|---|
| 2026.08.03 | ₩45,765 | ₩45,812 | ₩45,712 | ₩45,812 | +0.10% | 1.7만 |
|---|
| 2026.07.31 | ₩45,343 | ₩45,524 | ₩45,162 | ₩45,524 | +0.40% | 5.1천 |
|---|
| 2026.07.30 | ₩44,920 | ₩45,350 | ₩44,920 | ₩45,316 | +0.88% | 2.4천 |
|---|
| 2026.07.29 | ₩45,081 | ₩45,283 | ₩44,903 | ₩44,903 | -0.40% | 2.4천 |
|---|
| 2026.07.28 | ₩45,081 | ₩45,285 | ₩45,081 | ₩45,285 | +0.45% | 5.1천 |
|---|
| 2026.07.27 | ₩45,216 | ₩45,216 | ₩45,081 | ₩45,189 | -0.06% | 200 |
|---|
| 2026.07.24 | ₩45,162 | ₩45,216 | ₩45,142 | ₩45,142 | -0.04% | 2.1천 |
|---|
| 2026.07.23 | ₩45,135 | ₩45,135 | ₩45,106 | ₩45,106 | -0.07% | 200 |
|---|
| 2026.07.22 | ₩45,484 | ₩45,511 | ₩45,442 | ₩45,442 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩45,444 | ₩45,457 | ₩45,444 | ₩45,457 | +0.03% | 200 |
|---|
| 2026.07.20 | ₩45,363 | ₩45,363 | ₩45,236 | ₩45,236 | -0.28% | 5.8천 |
|---|
| 2026.07.17 | ₩45,350 | ₩45,403 | ₩45,283 | ₩45,283 | -0.15% | 3.2만 |
|---|
| 2026.07.16 | ₩45,645 | ₩45,645 | ₩45,487 | ₩45,487 | -0.35% | 800 |
|---|
| 2026.07.15 | ₩45,524 | ₩45,618 | ₩45,524 | ₩45,614 | +0.20% | 2.4천 |
|---|
| 2026.07.14 | ₩45,511 | ₩45,531 | ₩45,511 | ₩45,531 | +0.04% | 2.4천 |
|---|
| 2026.07.13 | ₩45,470 | ₩45,470 | ₩45,401 | ₩45,401 | -0.15% | 500 |
|---|
| 2026.07.10 | ₩45,491 | ₩45,584 | ₩45,491 | ₩45,584 | +0.21% | 300 |
|---|
| 2026.07.09 | ₩45,444 | ₩45,491 | ₩45,377 | ₩45,491 | +0.10% | 4.4천 |
|---|
| 2026.07.08 | ₩45,313 | ₩45,313 | ₩45,313 | ₩45,313 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩45,591 | ₩45,591 | ₩45,363 | ₩45,366 | -0.49% | 1.7천 |
|---|
| 2026.07.06 | ₩45,457 | ₩45,484 | ₩45,456 | ₩45,484 | +0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩45,470 | ₩45,470 | ₩45,242 | ₩45,265 | -0.45% | 2만 |
|---|
| 2026.07.01 | ₩45,470 | ₩45,470 | ₩45,279 | ₩45,279 | -0.42% | 1.1천 |
|---|
| 2026.06.30 | ₩45,350 | ₩45,377 | ₩45,350 | ₩45,370 | +0.04% | 3.5만 |
|---|
| 2026.06.29 | ₩45,323 | ₩45,343 | ₩45,309 | ₩45,343 | +0.04% | 800 |
|---|
| 2026.06.26 | ₩45,363 | ₩45,363 | ₩44,920 | ₩44,920 | -0.98% | 1.9만 |
|---|
| 2026.06.25 | ₩45,336 | ₩45,336 | ₩45,283 | ₩45,323 | -0.03% | 5.8천 |
|---|
| 2026.06.24 | ₩45,417 | ₩45,417 | ₩45,283 | ₩45,303 | -0.25% | 6.3천 |
|---|
| 2026.06.23 | ₩45,256 | ₩45,289 | ₩45,256 | ₩45,289 | +0.07% | 300 |
|---|
| 2026.06.22 | ₩45,537 | ₩45,537 | ₩45,309 | ₩45,309 | -0.50% | 400 |
|---|
| 2026.06.18 | ₩45,283 | ₩45,283 | ₩45,283 | ₩45,283 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩45,377 | ₩45,377 | ₩45,229 | ₩45,249 | -0.28% | 4.7천 |
|---|
| 2026.06.16 | ₩45,216 | ₩45,296 | ₩45,216 | ₩45,229 | +0.03% | 14.6만 |
|---|
| 2026.06.15 | ₩45,256 | ₩45,256 | ₩45,256 | ₩45,256 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩45,430 | ₩45,430 | ₩45,202 | ₩45,202 | -0.50% | 1.9천 |
|---|
| 2026.06.11 | ₩45,122 | ₩45,122 | ₩45,068 | ₩45,068 | -0.12% | 4.2천 |
|---|
| 2026.06.10 | ₩45,014 | ₩45,014 | ₩45,014 | ₩45,014 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,068 | ₩45,092 | ₩45,068 | ₩45,092 | +0.05% | 1.1만 |
|---|
| 2026.06.08 | ₩45,108 | ₩45,122 | ₩45,108 | ₩45,122 | +0.03% | 900 |
|---|
| 2026.06.05 | ₩45,108 | ₩45,108 | ₩45,061 | ₩45,061 | -0.10% | 1.3천 |
|---|
| 2026.06.04 | ₩45,169 | ₩45,175 | ₩45,169 | ₩45,175 | +0.01% | 200 |
|---|
| 2026.06.03 | ₩45,155 | ₩45,155 | ₩45,155 | ₩45,155 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩45,162 | ₩45,162 | ₩45,162 | ₩45,162 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,142 | ₩45,142 | ₩45,142 | ₩45,142 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,135 | ₩45,135 | ₩45,135 | ₩45,135 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,108 | ₩45,115 | ₩45,108 | ₩45,115 | +0.01% | 2.4천 |
|---|
| 2026.05.27 | ₩45,085 | ₩45,085 | ₩45,085 | ₩45,085 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩45,075 | ₩45,075 | ₩45,075 | ₩45,075 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩45,021 | ₩45,021 | ₩45,021 | ₩45,021 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩44,954 | ₩44,981 | ₩44,954 | ₩44,981 | +0.06% | 100 |
|---|
| 2026.05.20 | ₩44,954 | ₩44,954 | ₩44,954 | ₩44,954 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,900 | ₩44,900 | ₩44,900 | ₩44,900 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,911 | ₩44,911 | ₩44,911 | ₩44,911 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩44,907 | ₩44,907 | ₩44,907 | ₩44,907 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩44,941 | ₩44,941 | ₩44,941 | ₩44,941 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,894 | ₩44,894 | ₩44,894 | ₩44,894 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,839 | ₩44,839 | ₩44,839 | ₩44,839 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩44,833 | ₩44,833 | ₩44,833 | ₩44,833 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,827 | ₩44,827 | ₩44,827 | ₩44,827 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,760 | ₩44,760 | ₩44,760 | ₩44,760 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,786 | ₩44,786 | ₩44,786 | ₩44,786 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,666 | ₩44,666 | ₩44,666 | ₩44,666 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,585 | ₩44,585 | ₩44,585 | ₩44,585 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩44,666 | ₩44,666 | ₩44,639 | ₩44,639 | -0.06% | 100 |
|---|
| 2026.04.30 | ₩44,585 | ₩44,599 | ₩44,585 | ₩44,599 | +0.03% | 1.7천 |
|---|
| 2026.04.29 | ₩44,451 | ₩44,451 | ₩44,451 | ₩44,451 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩44,464 | ₩44,464 | ₩44,464 | ₩44,464 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩44,451 | ₩44,498 | ₩44,451 | ₩44,498 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩44,444 | ₩44,444 | ₩44,444 | ₩44,444 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,344 | ₩44,344 | ₩44,344 | ₩44,344 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,384 | ₩44,384 | ₩44,384 | ₩44,384 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩44,344 | ₩44,344 | ₩44,243 | ₩44,243 | -0.23% | 100 |
|---|
| 2026.04.20 | ₩44,337 | ₩44,337 | ₩44,337 | ₩44,337 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,357 | ₩44,397 | ₩44,357 | ₩44,397 | +0.09% | 2.1천 |
|---|
| 2026.04.16 | ₩44,243 | ₩44,243 | ₩44,243 | ₩44,243 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,143 | ₩44,196 | ₩44,129 | ₩44,196 | +0.12% | 700 |
|---|
| 2026.04.14 | ₩44,062 | ₩44,102 | ₩44,062 | ₩44,102 | +0.09% | 1.4천 |
|---|
| 2026.04.13 | ₩43,841 | ₩43,953 | ₩43,841 | ₩43,953 | +0.26% | 300 |
|---|
| 2026.04.10 | ₩43,740 | ₩43,740 | ₩43,740 | ₩43,740 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,619 | ₩43,760 | ₩43,619 | ₩43,760 | +0.32% | 200 |
|---|
| 2026.04.08 | ₩43,606 | ₩43,606 | ₩43,485 | ₩43,583 | -0.05% | 2.9천 |
|---|
| 2026.04.07 | ₩43,041 | ₩43,041 | ₩43,041 | ₩43,041 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩43,002 | ₩43,029 | ₩42,949 | ₩43,029 | +0.06% | 800 |
|---|
| 2026.04.02 | ₩42,934 | ₩42,934 | ₩42,934 | ₩42,934 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,922 | ₩42,922 | ₩42,774 | ₩42,774 | -0.34% | 5천 |
|---|
| 2026.03.31 | ₩42,699 | ₩42,699 | ₩42,699 | ₩42,699 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩42,238 | ₩42,238 | ₩42,041 | ₩42,041 | -0.47% | 100 |
|---|
| 2026.03.27 | ₩42,265 | ₩42,292 | ₩42,204 | ₩42,204 | -0.14% | 1.8천 |
|---|
| 2026.03.26 | ₩42,788 | ₩42,788 | ₩42,520 | ₩42,541 | -0.58% | 900 |
|---|
| 2026.03.25 | ₩42,922 | ₩42,935 | ₩42,855 | ₩42,884 | -0.09% | 1.9천 |
|---|
| 2026.03.24 | ₩42,841 | ₩42,841 | ₩42,752 | ₩42,752 | -0.21% | 1천 |
|---|
| 2026.03.23 | ₩42,922 | ₩42,922 | ₩42,909 | ₩42,909 | -0.03% | 300 |
|---|
| 2026.03.20 | ₩42,707 | ₩42,707 | ₩42,487 | ₩42,487 | -0.52% | 100 |
|---|
| 2026.03.19 | ₩42,815 | ₩42,955 | ₩42,748 | ₩42,955 | +0.33% | 900 |
|---|
| 2026.03.18 | ₩42,986 | ₩42,986 | ₩42,986 | ₩42,986 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,137 | ₩43,225 | ₩43,137 | ₩43,225 | +0.21% | 300 |
|---|
| 2026.03.16 | ₩43,163 | ₩43,177 | ₩43,083 | ₩43,123 | -0.09% | 7.3천 |
|---|
| 2026.03.13 | ₩42,871 | ₩42,871 | ₩42,871 | ₩42,871 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,008 | ₩43,008 | ₩43,008 | ₩43,008 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩43,277 | ₩43,277 | ₩43,277 | ₩43,277 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,288 | ₩43,288 | ₩43,288 | ₩43,288 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,935 | ₩43,297 | ₩42,935 | ₩43,297 | +0.84% | 300 |
|---|
| 2026.03.06 | ₩43,190 | ₩43,190 | ₩43,131 | ₩43,131 | -0.14% | 100 |
|---|
| 2026.03.05 | ₩43,324 | ₩43,398 | ₩43,324 | ₩43,398 | +0.17% | 600 |
|---|
| 2026.03.04 | ₩43,432 | ₩43,540 | ₩43,432 | ₩43,540 | +0.25% | 500 |
|---|
| 2026.03.03 | ₩43,151 | ₩43,394 | ₩43,151 | ₩43,394 | +0.56% | 500 |
|---|
| 2026.03.02 | ₩43,547 | ₩43,547 | ₩43,547 | ₩43,547 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩43,516 | ₩43,516 | ₩43,516 | ₩43,516 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩43,499 | ₩43,593 | ₩43,499 | ₩43,593 | +0.22% | 200 |
|---|
| 2026.02.25 | ₩43,552 | ₩43,653 | ₩43,552 | ₩43,653 | +0.23% | 2.4천 |
|---|
| 2026.02.24 | ₩43,445 | ₩43,509 | ₩43,445 | ₩43,509 | +0.15% | 700 |
|---|
| 2026.02.23 | ₩43,336 | ₩43,336 | ₩43,336 | ₩43,336 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩43,445 | ₩43,472 | ₩43,418 | ₩43,418 | -0.06% | 3.8천 |
|---|
| 2026.02.19 | ₩43,378 | ₩43,399 | ₩43,339 | ₩43,399 | +0.05% | 1.4천 |
|---|
| 2026.02.18 | ₩43,403 | ₩43,472 | ₩43,403 | ₩43,468 | +0.15% | 900 |
|---|
| 2026.02.17 | ₩43,217 | ₩43,365 | ₩43,217 | ₩43,355 | +0.32% | 300 |
|---|
| 2026.02.13 | ₩43,303 | ₩43,303 | ₩43,303 | ₩43,303 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩43,526 | ₩43,579 | ₩43,289 | ₩43,289 | -0.54% | 2.8천 |
|---|
| 2026.02.11 | ₩43,526 | ₩43,593 | ₩43,526 | ₩43,567 | +0.10% | 1.3천 |
|---|
| 2026.02.10 | ₩43,593 | ₩43,593 | ₩43,546 | ₩43,546 | -0.11% | 100 |
|---|
| 2026.02.09 | ₩43,566 | ₩43,590 | ₩43,566 | ₩43,590 | +0.06% | 500 |
|---|
| 2026.02.06 | ₩43,324 | ₩43,472 | ₩43,324 | ₩43,365 | +0.09% | 3.8천 |
|---|
| 2026.02.05 | ₩43,123 | ₩43,155 | ₩43,123 | ₩43,155 | +0.07% | 100 |
|---|
| 2026.02.04 | ₩43,432 | ₩43,432 | ₩43,389 | ₩43,389 | -0.10% | 300 |
|---|
| 2026.02.03 | ₩43,452 | ₩43,452 | ₩43,452 | ₩43,452 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩43,552 | ₩43,552 | ₩43,432 | ₩43,432 | -0.28% | 7.5천 |
|---|
| 2026.01.30 | ₩43,477 | ₩43,477 | ₩43,477 | ₩43,477 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩43,511 | ₩43,511 | ₩43,511 | ₩43,511 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩43,548 | ₩43,566 | ₩43,485 | ₩43,546 | -0.01% | 3.4천 |
|---|
| 2026.01.27 | ₩43,526 | ₩43,552 | ₩43,515 | ₩43,552 | +0.06% | 400 |
|---|
| 2026.01.26 | ₩43,492 | ₩43,499 | ₩43,472 | ₩43,485 | -0.02% | 2천 |
|---|
| 2026.01.23 | ₩43,445 | ₩43,445 | ₩43,445 | ₩43,445 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,391 | ₩43,391 | ₩43,351 | ₩43,378 | -0.03% | 3.7천 |
|---|
| 2026.01.21 | ₩43,344 | ₩43,344 | ₩43,344 | ₩43,344 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩43,099 | ₩43,099 | ₩43,099 | ₩43,099 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩43,472 | ₩43,472 | ₩43,418 | ₩43,446 | -0.06% | 1천 |
|---|
| 2026.01.15 | ₩43,472 | ₩43,499 | ₩43,416 | ₩43,416 | -0.13% | 400 |
|---|
| 2026.01.14 | ₩43,371 | ₩43,371 | ₩43,371 | ₩43,371 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩43,432 | ₩43,432 | ₩43,432 | ₩43,432 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩43,398 | ₩43,476 | ₩43,398 | ₩43,476 | +0.18% | 1.3천 |
|---|
| 2026.01.09 | ₩43,458 | ₩43,458 | ₩43,458 | ₩43,458 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩43,352 | ₩43,352 | ₩43,352 | ₩43,352 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,351 | ₩43,351 | ₩43,351 | ₩43,351 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩43,385 | ₩43,385 | ₩43,385 | ₩43,385 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩43,279 | ₩43,300 | ₩43,279 | ₩43,300 | +0.05% | 100 |
|---|
| 2026.01.02 | ₩43,189 | ₩43,205 | ₩43,189 | ₩43,205 | +0.04% | 200 |
|---|
| 2025.12.31 | ₩43,201 | ₩43,201 | ₩43,201 | ₩43,201 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,284 | ₩43,284 | ₩43,277 | ₩43,277 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩43,271 | ₩43,271 | ₩43,271 | ₩43,271 | 0.00% | 1.8천 |
|---|
| 2025.12.26 | ₩43,285 | ₩43,285 | ₩43,285 | ₩43,285 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,271 | ₩43,271 | ₩43,271 | ₩43,271 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩43,244 | ₩43,244 | ₩43,244 | ₩43,244 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,177 | ₩43,177 | ₩43,142 | ₩43,171 | -0.01% | 500 |
|---|
| 2025.12.19 | ₩43,040 | ₩43,040 | ₩43,040 | ₩43,040 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩42,907 | ₩42,907 | ₩42,907 | ₩42,907 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩42,781 | ₩42,781 | ₩42,781 | ₩42,781 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,925 | ₩42,925 | ₩42,925 | ₩42,925 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,895 | ₩42,925 | ₩42,895 | ₩42,925 | +0.07% | 100 |
|---|
| 2025.12.12 | ₩42,935 | ₩42,935 | ₩42,935 | ₩42,935 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩42,922 | ₩43,052 | ₩42,922 | ₩43,052 | +0.30% | 100 |
|---|
| 2025.12.10 | ₩43,002 | ₩43,002 | ₩43,002 | ₩43,002 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩42,868 | ₩42,909 | ₩42,868 | ₩42,878 | +0.02% | 2.1천 |
|---|
| 2025.12.08 | ₩42,879 | ₩42,879 | ₩42,879 | ₩42,879 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩42,882 | ₩42,882 | ₩42,882 | ₩42,882 | 0.00% | 3.5천 |
|---|
| 2025.12.04 | ₩42,890 | ₩42,890 | ₩42,890 | ₩42,890 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩42,748 | ₩42,882 | ₩42,748 | ₩42,882 | +0.31% | 600 |
|---|
| 2025.12.02 | ₩42,815 | ₩42,815 | ₩42,694 | ₩42,694 | -0.28% | 3.8천 |
|---|
| 2025.12.01 | ₩42,821 | ₩42,821 | ₩42,776 | ₩42,776 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩42,808 | ₩42,808 | ₩42,808 | ₩42,808 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩42,754 | ₩42,754 | ₩42,754 | ₩42,754 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,479 | ₩42,630 | ₩42,479 | ₩42,630 | +0.35% | 300 |
|---|
| 2025.11.24 | ₩42,444 | ₩42,444 | ₩42,444 | ₩42,444 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩42,180 | ₩42,265 | ₩42,128 | ₩42,128 | -0.12% | 2.7천 |
|---|
| 2025.11.20 | ₩41,944 | ₩41,944 | ₩41,944 | ₩41,944 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩42,237 | ₩42,237 | ₩42,218 | ₩42,218 | -0.04% | 600 |
|---|
| 2025.11.18 | ₩42,157 | ₩42,175 | ₩42,157 | ₩42,175 | +0.04% | 300 |
|---|
| 2025.11.17 | ₩42,372 | ₩42,456 | ₩42,177 | ₩42,271 | -0.24% | 1.4천 |
|---|
| 2025.11.14 | ₩42,430 | ₩42,430 | ₩42,430 | ₩42,430 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩42,520 | ₩42,520 | ₩42,391 | ₩42,391 | -0.30% | 400 |
|---|
| 2025.11.12 | ₩42,627 | ₩42,627 | ₩42,627 | ₩42,627 | 0.00% | 3.6천 |
|---|
| 2025.11.11 | ₩42,667 | ₩42,667 | ₩42,627 | ₩42,627 | -0.09% | 4.4천 |
|---|
| 2025.11.10 | ₩42,667 | ₩42,707 | ₩42,667 | ₩42,694 | +0.06% | 7.4천 |
|---|
| 2025.11.07 | ₩42,184 | ₩42,407 | ₩42,144 | ₩42,407 | +0.53% | 7.5천 |
|---|
| 2025.11.06 | ₩42,452 | ₩42,452 | ₩42,434 | ₩42,434 | -0.04% | 300 |
|---|
| 2025.11.05 | ₩42,593 | ₩42,593 | ₩42,493 | ₩42,493 | -0.24% | 4천 |
|---|
| 2025.11.04 | ₩42,462 | ₩42,462 | ₩42,462 | ₩42,462 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩42,573 | ₩42,599 | ₩42,573 | ₩42,573 | 0.00% | 4.4천 |
|---|
| 2025.10.31 | ₩42,591 | ₩42,616 | ₩42,591 | ₩42,616 | +0.06% | 500 |
|---|
| 2025.10.30 | ₩42,575 | ₩42,575 | ₩42,575 | ₩42,575 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩42,694 | ₩42,694 | ₩42,675 | ₩42,675 | -0.04% | 300 |
|---|
| 2025.10.28 | ₩42,752 | ₩42,752 | ₩42,752 | ₩42,752 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩42,727 | ₩42,727 | ₩42,727 | ₩42,727 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩42,604 | ₩42,604 | ₩42,604 | ₩42,604 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩42,446 | ₩42,479 | ₩42,446 | ₩42,479 | +0.08% | 500 |
|---|
| 2025.10.22 | ₩42,399 | ₩42,399 | ₩42,224 | ₩42,375 | -0.06% | 3.6천 |
|---|
| 2025.10.21 | ₩42,474 | ₩42,474 | ₩42,474 | ₩42,474 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩42,444 | ₩42,459 | ₩42,444 | ₩42,459 | +0.03% | 300 |
|---|
| 2025.10.17 | ₩42,117 | ₩42,237 | ₩42,043 | ₩42,237 | +0.28% | 900 |
|---|
| 2025.10.16 | ₩42,278 | ₩42,278 | ₩42,023 | ₩42,057 | -0.52% | 4.6천 |
|---|
| 2025.10.15 | ₩42,305 | ₩42,305 | ₩42,144 | ₩42,218 | -0.21% | 4.3천 |
|---|
| 2025.10.14 | ₩42,224 | ₩42,224 | ₩42,177 | ₩42,177 | -0.11% | 100 |
|---|
| 2025.10.13 | ₩42,171 | ₩42,251 | ₩42,171 | ₩42,192 | +0.05% | 300 |
|---|
| 2025.10.10 | ₩42,385 | ₩42,385 | ₩41,962 | ₩41,962 | -1.00% | 1.9천 |
|---|