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 | ₩46,656 | ₩46,723 | ₩46,656 | ₩46,682 | +0.05% | 600 |
| 2026.10.08 | ₩46,389 | ₩46,549 | ₩46,389 | ₩46,516 | +0.27% | 1.9천 |
| 2026.10.07 | ₩46,616 | ₩46,616 | ₩46,616 | ₩46,616 | 0.00% | 100 |
| 2026.10.06 | ₩46,683 | ₩46,683 | ₩46,683 | ₩46,683 | 0.00% | 100 |
| 2026.10.05 | ₩46,501 | ₩46,501 | ₩46,501 | ₩46,501 | 0.00% | 100 |
| 2026.10.02 | ₩46,374 | ₩46,374 | ₩46,374 | ₩46,374 | 0.00% | 100 |
| 2026.10.01 | ₩46,199 | ₩46,199 | ₩46,199 | ₩46,199 | 0.00% | 100 |
| 2026.09.30 | ₩46,229 | ₩46,229 | ₩46,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,179 |
| -0.11% |
| 1.1천 |
| 2026.09.29 | ₩46,200 | ₩46,200 | ₩46,200 | ₩46,200 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩46,216 | ₩46,216 | ₩46,216 | ₩46,216 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,407 | ₩46,407 | ₩46,407 | ₩46,407 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,141 | ₩46,295 | ₩46,108 | ₩46,267 | +0.27% | 3.2만 |
|---|
| 2026.09.23 | ₩46,295 | ₩46,295 | ₩46,241 | ₩46,241 | -0.12% | 1.5만 |
|---|
| 2026.09.22 | ₩46,429 | ₩46,429 | ₩46,429 | ₩46,429 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩46,389 | ₩46,482 | ₩46,389 | ₩46,417 | +0.06% | 3.1만 |
|---|
| 2026.09.18 | ₩46,000 | ₩46,078 | ₩46,000 | ₩46,078 | +0.17% | 100 |
|---|
| 2026.09.17 | ₩46,053 | ₩46,053 | ₩46,053 | ₩46,053 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,893 | ₩45,893 | ₩45,739 | ₩45,739 | -0.34% | 1.6만 |
|---|
| 2026.09.15 | ₩45,860 | ₩45,860 | ₩45,840 | ₩45,860 | 0.00% | 1.1천 |
|---|
| 2026.09.14 | ₩46,014 | ₩46,067 | ₩45,679 | ₩45,679 | -0.73% | 5.1만 |
|---|
| 2026.09.11 | ₩46,268 | ₩46,268 | ₩46,074 | ₩46,086 | -0.39% | 2.2만 |
|---|
| 2026.09.10 | ₩45,920 | ₩45,920 | ₩45,857 | ₩45,857 | -0.14% | 200 |
|---|
| 2026.09.09 | ₩46,007 | ₩46,007 | ₩46,007 | ₩46,007 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,402 | ₩46,402 | ₩46,126 | ₩46,126 | -0.59% | 1.6만 |
|---|
| 2026.09.04 | ₩46,260 | ₩46,260 | ₩46,260 | ₩46,260 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,416 | ₩46,416 | ₩46,268 | ₩46,346 | -0.15% | 2.8천 |
|---|
| 2026.09.02 | ₩46,094 | ₩46,161 | ₩46,094 | ₩46,114 | +0.04% | 3.3만 |
|---|
| 2026.09.01 | ₩45,987 | ₩45,987 | ₩45,947 | ₩45,947 | -0.09% | 600 |
|---|
| 2026.08.31 | ₩46,067 | ₩46,108 | ₩46,067 | ₩46,108 | +0.09% | 1.3천 |
|---|
| 2026.08.28 | ₩46,181 | ₩46,228 | ₩46,166 | ₩46,166 | -0.03% | 1.5만 |
|---|
| 2026.08.27 | ₩46,268 | ₩46,268 | ₩46,175 | ₩46,208 | -0.13% | 2.5천 |
|---|
| 2026.08.26 | ₩46,026 | ₩46,026 | ₩46,026 | ₩46,026 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,027 | ₩46,067 | ₩45,998 | ₩46,041 | +0.03% | 1.9천 |
|---|
| 2026.08.24 | ₩46,148 | ₩46,148 | ₩45,974 | ₩45,974 | -0.38% | 400 |
|---|
| 2026.08.21 | ₩46,054 | ₩46,094 | ₩46,034 | ₩46,041 | -0.03% | 2.4만 |
|---|
| 2026.08.20 | ₩46,027 | ₩46,067 | ₩45,947 | ₩45,947 | -0.17% | 5.1만 |
|---|
| 2026.08.19 | ₩46,101 | ₩46,101 | ₩46,101 | ₩46,101 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,175 | ₩46,175 | ₩45,947 | ₩45,947 | -0.49% | 7.5만 |
|---|
| 2026.08.17 | ₩46,248 | ₩46,248 | ₩46,164 | ₩46,164 | -0.18% | 3.3천 |
|---|
| 2026.08.14 | ₩46,268 | ₩46,282 | ₩46,255 | ₩46,255 | -0.03% | 800 |
|---|
| 2026.08.13 | ₩46,282 | ₩46,282 | ₩46,228 | ₩46,282 | 0.00% | 1.4천 |
|---|
| 2026.08.12 | ₩46,175 | ₩46,201 | ₩46,148 | ₩46,148 | -0.06% | 3.2천 |
|---|
| 2026.08.11 | ₩46,121 | ₩46,121 | ₩46,081 | ₩46,088 | -0.07% | 600 |
|---|
| 2026.08.10 | ₩46,134 | ₩46,161 | ₩46,134 | ₩46,134 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩46,154 | ₩46,154 | ₩46,154 | ₩46,154 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,054 | ₩46,067 | ₩46,010 | ₩46,010 | -0.10% | 1천 |
|---|
| 2026.08.05 | ₩46,322 | ₩46,322 | ₩46,075 | ₩46,075 | -0.53% | 2.4천 |
|---|
| 2026.08.04 | ₩45,867 | ₩46,121 | ₩45,867 | ₩46,075 | +0.46% | 3.5천 |
|---|
| 2026.08.03 | ₩45,679 | ₩45,726 | ₩45,626 | ₩45,726 | +0.10% | 1.7만 |
|---|
| 2026.07.31 | ₩45,257 | ₩45,438 | ₩45,077 | ₩45,438 | +0.40% | 5.1천 |
|---|
| 2026.07.30 | ₩44,836 | ₩45,264 | ₩44,836 | ₩45,231 | +0.88% | 2.4천 |
|---|
| 2026.07.29 | ₩44,996 | ₩45,197 | ₩44,818 | ₩44,818 | -0.40% | 2.4천 |
|---|
| 2026.07.28 | ₩44,996 | ₩45,200 | ₩44,996 | ₩45,200 | +0.45% | 5.1천 |
|---|
| 2026.07.27 | ₩45,130 | ₩45,130 | ₩44,996 | ₩45,103 | -0.06% | 200 |
|---|
| 2026.07.24 | ₩45,077 | ₩45,130 | ₩45,057 | ₩45,057 | -0.04% | 2.1천 |
|---|
| 2026.07.23 | ₩45,050 | ₩45,050 | ₩45,020 | ₩45,020 | -0.07% | 200 |
|---|
| 2026.07.22 | ₩45,398 | ₩45,425 | ₩45,357 | ₩45,357 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩45,358 | ₩45,371 | ₩45,358 | ₩45,371 | +0.03% | 200 |
|---|
| 2026.07.20 | ₩45,278 | ₩45,278 | ₩45,150 | ₩45,150 | -0.28% | 5.8천 |
|---|
| 2026.07.17 | ₩45,264 | ₩45,318 | ₩45,197 | ₩45,197 | -0.15% | 3.2만 |
|---|
| 2026.07.16 | ₩45,559 | ₩45,559 | ₩45,401 | ₩45,401 | -0.35% | 800 |
|---|
| 2026.07.15 | ₩45,438 | ₩45,532 | ₩45,438 | ₩45,528 | +0.20% | 2.4천 |
|---|
| 2026.07.14 | ₩45,425 | ₩45,445 | ₩45,425 | ₩45,445 | +0.04% | 2.4천 |
|---|
| 2026.07.13 | ₩45,385 | ₩45,385 | ₩45,315 | ₩45,315 | -0.15% | 500 |
|---|
| 2026.07.10 | ₩45,405 | ₩45,498 | ₩45,405 | ₩45,498 | +0.21% | 300 |
|---|
| 2026.07.09 | ₩45,358 | ₩45,405 | ₩45,291 | ₩45,405 | +0.10% | 4.4천 |
|---|
| 2026.07.08 | ₩45,228 | ₩45,228 | ₩45,228 | ₩45,228 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩45,505 | ₩45,505 | ₩45,278 | ₩45,280 | -0.49% | 1.7천 |
|---|
| 2026.07.06 | ₩45,371 | ₩45,398 | ₩45,370 | ₩45,398 | +0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩45,385 | ₩45,385 | ₩45,157 | ₩45,180 | -0.45% | 2만 |
|---|
| 2026.07.01 | ₩45,385 | ₩45,385 | ₩45,193 | ₩45,193 | -0.42% | 1.1천 |
|---|
| 2026.06.30 | ₩45,264 | ₩45,291 | ₩45,264 | ₩45,284 | +0.04% | 3.5만 |
|---|
| 2026.06.29 | ₩45,237 | ₩45,257 | ₩45,224 | ₩45,257 | +0.04% | 800 |
|---|
| 2026.06.26 | ₩45,278 | ₩45,278 | ₩44,836 | ₩44,836 | -0.98% | 1.9만 |
|---|
| 2026.06.25 | ₩45,251 | ₩45,251 | ₩45,197 | ₩45,237 | -0.03% | 5.8천 |
|---|
| 2026.06.24 | ₩45,331 | ₩45,331 | ₩45,197 | ₩45,217 | -0.25% | 6.3천 |
|---|
| 2026.06.23 | ₩45,170 | ₩45,204 | ₩45,170 | ₩45,204 | +0.07% | 300 |
|---|
| 2026.06.22 | ₩45,452 | ₩45,452 | ₩45,224 | ₩45,224 | -0.50% | 400 |
|---|
| 2026.06.18 | ₩45,197 | ₩45,197 | ₩45,197 | ₩45,197 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩45,291 | ₩45,291 | ₩45,144 | ₩45,164 | -0.28% | 4.7천 |
|---|
| 2026.06.16 | ₩45,130 | ₩45,211 | ₩45,130 | ₩45,144 | +0.03% | 14.6만 |
|---|
| 2026.06.15 | ₩45,170 | ₩45,170 | ₩45,170 | ₩45,170 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩45,344 | ₩45,344 | ₩45,117 | ₩45,117 | -0.50% | 1.9천 |
|---|
| 2026.06.11 | ₩45,037 | ₩45,037 | ₩44,983 | ₩44,983 | -0.12% | 4.2천 |
|---|
| 2026.06.10 | ₩44,929 | ₩44,929 | ₩44,929 | ₩44,929 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩44,983 | ₩45,007 | ₩44,983 | ₩45,007 | +0.05% | 1.1만 |
|---|
| 2026.06.08 | ₩45,023 | ₩45,037 | ₩45,023 | ₩45,037 | +0.03% | 900 |
|---|
| 2026.06.05 | ₩45,023 | ₩45,023 | ₩44,976 | ₩44,976 | -0.10% | 1.3천 |
|---|
| 2026.06.04 | ₩45,083 | ₩45,090 | ₩45,083 | ₩45,090 | +0.01% | 200 |
|---|
| 2026.06.03 | ₩45,070 | ₩45,070 | ₩45,070 | ₩45,070 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩45,077 | ₩45,077 | ₩45,077 | ₩45,077 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,057 | ₩45,057 | ₩45,057 | ₩45,057 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,050 | ₩45,050 | ₩45,050 | ₩45,050 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,023 | ₩45,030 | ₩45,023 | ₩45,030 | +0.01% | 2.4천 |
|---|
| 2026.05.27 | ₩45,000 | ₩45,000 | ₩45,000 | ₩45,000 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩44,990 | ₩44,990 | ₩44,990 | ₩44,990 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩44,936 | ₩44,936 | ₩44,936 | ₩44,936 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩44,869 | ₩44,896 | ₩44,869 | ₩44,896 | +0.06% | 100 |
|---|
| 2026.05.20 | ₩44,869 | ₩44,869 | ₩44,869 | ₩44,869 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,816 | ₩44,816 | ₩44,816 | ₩44,816 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,826 | ₩44,826 | ₩44,826 | ₩44,826 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩44,822 | ₩44,822 | ₩44,822 | ₩44,822 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩44,856 | ₩44,856 | ₩44,856 | ₩44,856 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,809 | ₩44,809 | ₩44,809 | ₩44,809 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,754 | ₩44,754 | ₩44,754 | ₩44,754 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩44,749 | ₩44,749 | ₩44,749 | ₩44,749 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,742 | ₩44,742 | ₩44,742 | ₩44,742 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,675 | ₩44,675 | ₩44,675 | ₩44,675 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,702 | ₩44,702 | ₩44,702 | ₩44,702 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,581 | ₩44,581 | ₩44,581 | ₩44,581 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,501 | ₩44,501 | ₩44,501 | ₩44,501 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩44,581 | ₩44,581 | ₩44,555 | ₩44,555 | -0.06% | 100 |
|---|
| 2026.04.30 | ₩44,501 | ₩44,514 | ₩44,501 | ₩44,514 | +0.03% | 1.7천 |
|---|
| 2026.04.29 | ₩44,367 | ₩44,367 | ₩44,367 | ₩44,367 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩44,381 | ₩44,381 | ₩44,381 | ₩44,381 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩44,367 | ₩44,414 | ₩44,367 | ₩44,414 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩44,360 | ₩44,360 | ₩44,360 | ₩44,360 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,260 | ₩44,260 | ₩44,260 | ₩44,260 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,300 | ₩44,300 | ₩44,300 | ₩44,300 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩44,260 | ₩44,260 | ₩44,160 | ₩44,160 | -0.23% | 100 |
|---|
| 2026.04.20 | ₩44,253 | ₩44,253 | ₩44,253 | ₩44,253 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,273 | ₩44,314 | ₩44,273 | ₩44,314 | +0.09% | 2.1천 |
|---|
| 2026.04.16 | ₩44,160 | ₩44,160 | ₩44,160 | ₩44,160 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,059 | ₩44,113 | ₩44,046 | ₩44,113 | +0.12% | 700 |
|---|
| 2026.04.14 | ₩43,979 | ₩44,019 | ₩43,979 | ₩44,019 | +0.09% | 1.4천 |
|---|
| 2026.04.13 | ₩43,758 | ₩43,870 | ₩43,758 | ₩43,870 | +0.26% | 300 |
|---|
| 2026.04.10 | ₩43,658 | ₩43,658 | ₩43,658 | ₩43,658 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,537 | ₩43,678 | ₩43,537 | ₩43,678 | +0.32% | 200 |
|---|
| 2026.04.08 | ₩43,524 | ₩43,524 | ₩43,403 | ₩43,501 | -0.05% | 2.9천 |
|---|
| 2026.04.07 | ₩42,960 | ₩42,960 | ₩42,960 | ₩42,960 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩42,921 | ₩42,948 | ₩42,868 | ₩42,948 | +0.06% | 800 |
|---|
| 2026.04.02 | ₩42,853 | ₩42,853 | ₩42,853 | ₩42,853 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,841 | ₩42,841 | ₩42,694 | ₩42,694 | -0.34% | 5천 |
|---|
| 2026.03.31 | ₩42,619 | ₩42,619 | ₩42,619 | ₩42,619 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩42,158 | ₩42,158 | ₩41,961 | ₩41,961 | -0.47% | 100 |
|---|
| 2026.03.27 | ₩42,185 | ₩42,212 | ₩42,125 | ₩42,125 | -0.14% | 1.8천 |
|---|
| 2026.03.26 | ₩42,707 | ₩42,707 | ₩42,439 | ₩42,461 | -0.58% | 900 |
|---|
| 2026.03.25 | ₩42,841 | ₩42,854 | ₩42,774 | ₩42,803 | -0.09% | 1.9천 |
|---|
| 2026.03.24 | ₩42,761 | ₩42,761 | ₩42,671 | ₩42,671 | -0.21% | 1천 |
|---|
| 2026.03.23 | ₩42,841 | ₩42,841 | ₩42,828 | ₩42,828 | -0.03% | 300 |
|---|
| 2026.03.20 | ₩42,627 | ₩42,627 | ₩42,407 | ₩42,407 | -0.52% | 100 |
|---|
| 2026.03.19 | ₩42,734 | ₩42,874 | ₩42,667 | ₩42,874 | +0.33% | 900 |
|---|
| 2026.03.18 | ₩42,905 | ₩42,905 | ₩42,905 | ₩42,905 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,055 | ₩43,144 | ₩43,055 | ₩43,144 | +0.21% | 300 |
|---|
| 2026.03.16 | ₩43,082 | ₩43,095 | ₩43,002 | ₩43,042 | -0.09% | 7.3천 |
|---|
| 2026.03.13 | ₩42,790 | ₩42,790 | ₩42,790 | ₩42,790 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩42,927 | ₩42,927 | ₩42,927 | ₩42,927 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩43,196 | ₩43,196 | ₩43,196 | ₩43,196 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,206 | ₩43,206 | ₩43,206 | ₩43,206 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,854 | ₩43,216 | ₩42,854 | ₩43,216 | +0.84% | 300 |
|---|
| 2026.03.06 | ₩43,109 | ₩43,109 | ₩43,050 | ₩43,050 | -0.14% | 100 |
|---|
| 2026.03.05 | ₩43,243 | ₩43,316 | ₩43,243 | ₩43,316 | +0.17% | 600 |
|---|
| 2026.03.04 | ₩43,350 | ₩43,458 | ₩43,350 | ₩43,458 | +0.25% | 500 |
|---|
| 2026.03.03 | ₩43,070 | ₩43,312 | ₩43,070 | ₩43,312 | +0.56% | 500 |
|---|
| 2026.03.02 | ₩43,465 | ₩43,465 | ₩43,465 | ₩43,465 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩43,434 | ₩43,434 | ₩43,434 | ₩43,434 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩43,417 | ₩43,510 | ₩43,417 | ₩43,510 | +0.22% | 200 |
|---|
| 2026.02.25 | ₩43,470 | ₩43,571 | ₩43,470 | ₩43,571 | +0.23% | 2.4천 |
|---|
| 2026.02.24 | ₩43,363 | ₩43,427 | ₩43,363 | ₩43,427 | +0.15% | 700 |
|---|
| 2026.02.23 | ₩43,255 | ₩43,255 | ₩43,255 | ₩43,255 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩43,363 | ₩43,390 | ₩43,336 | ₩43,336 | -0.06% | 3.8천 |
|---|
| 2026.02.19 | ₩43,296 | ₩43,318 | ₩43,257 | ₩43,318 | +0.05% | 1.4천 |
|---|
| 2026.02.18 | ₩43,322 | ₩43,390 | ₩43,322 | ₩43,386 | +0.15% | 900 |
|---|
| 2026.02.17 | ₩43,135 | ₩43,283 | ₩43,135 | ₩43,273 | +0.32% | 300 |
|---|
| 2026.02.13 | ₩43,221 | ₩43,221 | ₩43,221 | ₩43,221 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩43,443 | ₩43,497 | ₩43,208 | ₩43,208 | -0.54% | 2.8천 |
|---|
| 2026.02.11 | ₩43,443 | ₩43,510 | ₩43,443 | ₩43,485 | +0.10% | 1.3천 |
|---|
| 2026.02.10 | ₩43,510 | ₩43,510 | ₩43,463 | ₩43,463 | -0.11% | 100 |
|---|
| 2026.02.09 | ₩43,484 | ₩43,508 | ₩43,484 | ₩43,508 | +0.06% | 500 |
|---|
| 2026.02.06 | ₩43,243 | ₩43,390 | ₩43,243 | ₩43,283 | +0.09% | 3.8천 |
|---|
| 2026.02.05 | ₩43,042 | ₩43,074 | ₩43,042 | ₩43,074 | +0.07% | 100 |
|---|
| 2026.02.04 | ₩43,350 | ₩43,350 | ₩43,307 | ₩43,307 | -0.10% | 300 |
|---|
| 2026.02.03 | ₩43,370 | ₩43,370 | ₩43,370 | ₩43,370 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩43,470 | ₩43,470 | ₩43,350 | ₩43,350 | -0.28% | 7.5천 |
|---|
| 2026.01.30 | ₩43,395 | ₩43,395 | ₩43,395 | ₩43,395 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩43,429 | ₩43,429 | ₩43,429 | ₩43,429 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩43,466 | ₩43,484 | ₩43,403 | ₩43,463 | -0.01% | 3.4천 |
|---|
| 2026.01.27 | ₩43,443 | ₩43,470 | ₩43,433 | ₩43,470 | +0.06% | 400 |
|---|
| 2026.01.26 | ₩43,410 | ₩43,417 | ₩43,390 | ₩43,403 | -0.02% | 2천 |
|---|
| 2026.01.23 | ₩43,363 | ₩43,363 | ₩43,363 | ₩43,363 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,310 | ₩43,310 | ₩43,269 | ₩43,296 | -0.03% | 3.7천 |
|---|
| 2026.01.21 | ₩43,263 | ₩43,263 | ₩43,263 | ₩43,263 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩43,018 | ₩43,018 | ₩43,018 | ₩43,018 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩43,390 | ₩43,390 | ₩43,336 | ₩43,364 | -0.06% | 1천 |
|---|
| 2026.01.15 | ₩43,390 | ₩43,417 | ₩43,334 | ₩43,334 | -0.13% | 400 |
|---|
| 2026.01.14 | ₩43,289 | ₩43,289 | ₩43,289 | ₩43,289 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩43,350 | ₩43,350 | ₩43,350 | ₩43,350 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩43,316 | ₩43,394 | ₩43,316 | ₩43,394 | +0.18% | 1.3천 |
|---|
| 2026.01.09 | ₩43,376 | ₩43,376 | ₩43,376 | ₩43,376 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩43,271 | ₩43,271 | ₩43,271 | ₩43,271 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,269 | ₩43,269 | ₩43,269 | ₩43,269 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩43,303 | ₩43,303 | ₩43,303 | ₩43,303 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩43,197 | ₩43,218 | ₩43,197 | ₩43,218 | +0.05% | 100 |
|---|
| 2026.01.02 | ₩43,107 | ₩43,123 | ₩43,107 | ₩43,123 | +0.04% | 200 |
|---|
| 2025.12.31 | ₩43,119 | ₩43,119 | ₩43,119 | ₩43,119 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,202 | ₩43,202 | ₩43,196 | ₩43,196 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩43,189 | ₩43,189 | ₩43,189 | ₩43,189 | 0.00% | 1.8천 |
|---|
| 2025.12.26 | ₩43,204 | ₩43,204 | ₩43,204 | ₩43,204 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,189 | ₩43,189 | ₩43,189 | ₩43,189 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩43,162 | ₩43,162 | ₩43,162 | ₩43,162 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,095 | ₩43,095 | ₩43,061 | ₩43,090 | -0.01% | 500 |
|---|
| 2025.12.19 | ₩42,959 | ₩42,959 | ₩42,959 | ₩42,959 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩42,826 | ₩42,826 | ₩42,826 | ₩42,826 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩42,700 | ₩42,700 | ₩42,700 | ₩42,700 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,844 | ₩42,844 | ₩42,844 | ₩42,844 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,814 | ₩42,844 | ₩42,814 | ₩42,844 | +0.07% | 100 |
|---|
| 2025.12.12 | ₩42,854 | ₩42,854 | ₩42,854 | ₩42,854 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩42,841 | ₩42,971 | ₩42,841 | ₩42,971 | +0.30% | 100 |
|---|
| 2025.12.10 | ₩42,921 | ₩42,921 | ₩42,921 | ₩42,921 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩42,787 | ₩42,828 | ₩42,787 | ₩42,797 | +0.02% | 2.1천 |
|---|
| 2025.12.08 | ₩42,798 | ₩42,798 | ₩42,798 | ₩42,798 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩42,801 | ₩42,801 | ₩42,801 | ₩42,801 | 0.00% | 3.5천 |
|---|
| 2025.12.04 | ₩42,809 | ₩42,809 | ₩42,809 | ₩42,809 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩42,667 | ₩42,801 | ₩42,667 | ₩42,801 | +0.31% | 600 |
|---|
| 2025.12.02 | ₩42,734 | ₩42,734 | ₩42,613 | ₩42,613 | -0.28% | 3.8천 |
|---|
| 2025.12.01 | ₩42,741 | ₩42,741 | ₩42,695 | ₩42,695 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩42,727 | ₩42,727 | ₩42,727 | ₩42,727 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩42,674 | ₩42,674 | ₩42,674 | ₩42,674 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,399 | ₩42,549 | ₩42,399 | ₩42,549 | +0.35% | 300 |
|---|
| 2025.11.24 | ₩42,364 | ₩42,364 | ₩42,364 | ₩42,364 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩42,101 | ₩42,185 | ₩42,048 | ₩42,048 | -0.12% | 2.7천 |
|---|
| 2025.11.20 | ₩41,865 | ₩41,865 | ₩41,865 | ₩41,865 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩42,157 | ₩42,157 | ₩42,138 | ₩42,138 | -0.04% | 600 |
|---|
| 2025.11.18 | ₩42,078 | ₩42,095 | ₩42,078 | ₩42,095 | +0.04% | 300 |
|---|
| 2025.11.17 | ₩42,292 | ₩42,376 | ₩42,098 | ₩42,192 | -0.24% | 1.4천 |
|---|
| 2025.11.14 | ₩42,350 | ₩42,350 | ₩42,350 | ₩42,350 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩42,439 | ₩42,439 | ₩42,311 | ₩42,311 | -0.30% | 400 |
|---|
| 2025.11.12 | ₩42,546 | ₩42,546 | ₩42,546 | ₩42,546 | 0.00% | 3.6천 |
|---|
| 2025.11.11 | ₩42,587 | ₩42,587 | ₩42,546 | ₩42,546 | -0.09% | 4.4천 |
|---|
| 2025.11.10 | ₩42,587 | ₩42,627 | ₩42,587 | ₩42,613 | +0.06% | 7.4천 |
|---|
| 2025.11.07 | ₩42,105 | ₩42,327 | ₩42,064 | ₩42,327 | +0.53% | 7.5천 |
|---|
| 2025.11.06 | ₩42,372 | ₩42,372 | ₩42,354 | ₩42,354 | -0.04% | 300 |
|---|
| 2025.11.05 | ₩42,513 | ₩42,513 | ₩42,413 | ₩42,413 | -0.24% | 4천 |
|---|
| 2025.11.04 | ₩42,382 | ₩42,382 | ₩42,382 | ₩42,382 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩42,493 | ₩42,518 | ₩42,493 | ₩42,493 | 0.00% | 4.4천 |
|---|
| 2025.10.31 | ₩42,510 | ₩42,536 | ₩42,510 | ₩42,536 | +0.06% | 500 |
|---|
| 2025.10.30 | ₩42,494 | ₩42,494 | ₩42,494 | ₩42,494 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩42,613 | ₩42,613 | ₩42,595 | ₩42,595 | -0.04% | 300 |
|---|
| 2025.10.28 | ₩42,671 | ₩42,671 | ₩42,671 | ₩42,671 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩42,647 | ₩42,647 | ₩42,647 | ₩42,647 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩42,524 | ₩42,524 | ₩42,524 | ₩42,524 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩42,366 | ₩42,399 | ₩42,366 | ₩42,399 | +0.08% | 500 |
|---|
| 2025.10.22 | ₩42,319 | ₩42,319 | ₩42,145 | ₩42,295 | -0.06% | 3.6천 |
|---|
| 2025.10.21 | ₩42,394 | ₩42,394 | ₩42,394 | ₩42,394 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩42,364 | ₩42,379 | ₩42,364 | ₩42,379 | +0.03% | 300 |
|---|
| 2025.10.17 | ₩42,038 | ₩42,157 | ₩41,964 | ₩42,157 | +0.28% | 900 |
|---|
| 2025.10.16 | ₩42,198 | ₩42,198 | ₩41,944 | ₩41,977 | -0.52% | 4.6천 |
|---|
| 2025.10.15 | ₩42,225 | ₩42,225 | ₩42,064 | ₩42,138 | -0.21% | 4.3천 |
|---|
| 2025.10.14 | ₩42,145 | ₩42,145 | ₩42,098 | ₩42,098 | -0.11% | 100 |
|---|
| 2025.10.13 | ₩42,091 | ₩42,172 | ₩42,091 | ₩42,113 | +0.05% | 300 |
|---|
| 2025.10.10 | ₩42,305 | ₩42,305 | ₩41,882 | ₩41,882 | -1.00% | 1.9천 |
|---|