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 | ₩46,630 | ₩46,697 | ₩46,630 | ₩46,655 | +0.05% | 600 |
| 2026.10.08 | ₩46,362 | ₩46,523 | ₩46,362 | ₩46,489 | +0.27% | 1.9천 |
| 2026.10.07 | ₩46,590 | ₩46,590 | ₩46,590 | ₩46,590 | 0.00% | 100 |
| 2026.10.06 | ₩46,656 | ₩46,656 | ₩46,656 | ₩46,656 | 0.00% | 100 |
| 2026.10.05 | ₩46,474 | ₩46,474 | ₩46,474 | ₩46,474 | 0.00% | 100 |
| 2026.10.02 | ₩46,347 | ₩46,347 | ₩46,347 | ₩46,347 | 0.00% | 100 |
| 2026.10.01 | ₩46,172 | ₩46,172 | ₩46,172 | ₩46,172 | 0.00% | 100 |
| 2026.09.30 | ₩46,203 | ₩46,203 | ₩46,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,152 |
| -0.11% |
| 1.1천 |
| 2026.09.29 | ₩46,173 | ₩46,173 | ₩46,173 | ₩46,173 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩46,189 | ₩46,189 | ₩46,189 | ₩46,189 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,381 | ₩46,381 | ₩46,381 | ₩46,381 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,115 | ₩46,268 | ₩46,081 | ₩46,240 | +0.27% | 3.2만 |
|---|
| 2026.09.23 | ₩46,268 | ₩46,268 | ₩46,215 | ₩46,215 | -0.12% | 1.5만 |
|---|
| 2026.09.22 | ₩46,402 | ₩46,402 | ₩46,402 | ₩46,402 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩46,362 | ₩46,456 | ₩46,362 | ₩46,390 | +0.06% | 3.1만 |
|---|
| 2026.09.18 | ₩45,974 | ₩46,052 | ₩45,974 | ₩46,052 | +0.17% | 100 |
|---|
| 2026.09.17 | ₩46,026 | ₩46,026 | ₩46,026 | ₩46,026 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,867 | ₩45,867 | ₩45,713 | ₩45,713 | -0.34% | 1.6만 |
|---|
| 2026.09.15 | ₩45,834 | ₩45,834 | ₩45,813 | ₩45,834 | 0.00% | 1.1천 |
|---|
| 2026.09.14 | ₩45,987 | ₩46,041 | ₩45,653 | ₩45,653 | -0.73% | 5.1만 |
|---|
| 2026.09.11 | ₩46,242 | ₩46,242 | ₩46,048 | ₩46,060 | -0.39% | 2.2만 |
|---|
| 2026.09.10 | ₩45,894 | ₩45,894 | ₩45,831 | ₩45,831 | -0.14% | 200 |
|---|
| 2026.09.09 | ₩45,981 | ₩45,981 | ₩45,981 | ₩45,981 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,375 | ₩46,375 | ₩46,100 | ₩46,100 | -0.59% | 1.6만 |
|---|
| 2026.09.04 | ₩46,234 | ₩46,234 | ₩46,234 | ₩46,234 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,389 | ₩46,389 | ₩46,242 | ₩46,319 | -0.15% | 2.8천 |
|---|
| 2026.09.02 | ₩46,068 | ₩46,135 | ₩46,068 | ₩46,088 | +0.04% | 3.3만 |
|---|
| 2026.09.01 | ₩45,961 | ₩45,961 | ₩45,921 | ₩45,921 | -0.09% | 600 |
|---|
| 2026.08.31 | ₩46,041 | ₩46,081 | ₩46,041 | ₩46,081 | +0.09% | 1.3천 |
|---|
| 2026.08.28 | ₩46,155 | ₩46,201 | ₩46,140 | ₩46,140 | -0.03% | 1.5만 |
|---|
| 2026.08.27 | ₩46,242 | ₩46,242 | ₩46,148 | ₩46,181 | -0.13% | 2.5천 |
|---|
| 2026.08.26 | ₩45,999 | ₩45,999 | ₩45,999 | ₩45,999 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,001 | ₩46,041 | ₩45,971 | ₩46,014 | +0.03% | 1.9천 |
|---|
| 2026.08.24 | ₩46,121 | ₩46,121 | ₩45,947 | ₩45,947 | -0.38% | 400 |
|---|
| 2026.08.21 | ₩46,028 | ₩46,068 | ₩46,007 | ₩46,014 | -0.03% | 2.4만 |
|---|
| 2026.08.20 | ₩46,001 | ₩46,041 | ₩45,921 | ₩45,921 | -0.17% | 5.1만 |
|---|
| 2026.08.19 | ₩46,074 | ₩46,074 | ₩46,074 | ₩46,074 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,148 | ₩46,148 | ₩45,921 | ₩45,921 | -0.49% | 7.5만 |
|---|
| 2026.08.17 | ₩46,222 | ₩46,222 | ₩46,137 | ₩46,137 | -0.18% | 3.3천 |
|---|
| 2026.08.14 | ₩46,242 | ₩46,255 | ₩46,228 | ₩46,228 | -0.03% | 800 |
|---|
| 2026.08.13 | ₩46,255 | ₩46,255 | ₩46,201 | ₩46,255 | 0.00% | 1.4천 |
|---|
| 2026.08.12 | ₩46,148 | ₩46,175 | ₩46,121 | ₩46,121 | -0.06% | 3.2천 |
|---|
| 2026.08.11 | ₩46,094 | ₩46,094 | ₩46,054 | ₩46,061 | -0.07% | 600 |
|---|
| 2026.08.10 | ₩46,108 | ₩46,135 | ₩46,108 | ₩46,108 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩46,128 | ₩46,128 | ₩46,128 | ₩46,128 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,028 | ₩46,041 | ₩45,983 | ₩45,983 | -0.10% | 1천 |
|---|
| 2026.08.05 | ₩46,295 | ₩46,295 | ₩46,049 | ₩46,049 | -0.53% | 2.4천 |
|---|
| 2026.08.04 | ₩45,840 | ₩46,094 | ₩45,840 | ₩46,049 | +0.46% | 3.5천 |
|---|
| 2026.08.03 | ₩45,653 | ₩45,700 | ₩45,599 | ₩45,700 | +0.10% | 1.7만 |
|---|
| 2026.07.31 | ₩45,231 | ₩45,412 | ₩45,051 | ₩45,412 | +0.40% | 5.1천 |
|---|
| 2026.07.30 | ₩44,810 | ₩45,238 | ₩44,810 | ₩45,205 | +0.88% | 2.4천 |
|---|
| 2026.07.29 | ₩44,971 | ₩45,171 | ₩44,793 | ₩44,793 | -0.40% | 2.4천 |
|---|
| 2026.07.28 | ₩44,971 | ₩45,174 | ₩44,971 | ₩45,174 | +0.45% | 5.1천 |
|---|
| 2026.07.27 | ₩45,104 | ₩45,104 | ₩44,971 | ₩45,078 | -0.06% | 200 |
|---|
| 2026.07.24 | ₩45,051 | ₩45,104 | ₩45,031 | ₩45,031 | -0.04% | 2.1천 |
|---|
| 2026.07.23 | ₩45,024 | ₩45,024 | ₩44,995 | ₩44,995 | -0.07% | 200 |
|---|
| 2026.07.22 | ₩45,372 | ₩45,399 | ₩45,330 | ₩45,330 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩45,332 | ₩45,345 | ₩45,332 | ₩45,345 | +0.03% | 200 |
|---|
| 2026.07.20 | ₩45,251 | ₩45,251 | ₩45,124 | ₩45,124 | -0.28% | 5.8천 |
|---|
| 2026.07.17 | ₩45,238 | ₩45,292 | ₩45,171 | ₩45,171 | -0.15% | 3.2만 |
|---|
| 2026.07.16 | ₩45,532 | ₩45,532 | ₩45,375 | ₩45,375 | -0.35% | 800 |
|---|
| 2026.07.15 | ₩45,412 | ₩45,506 | ₩45,412 | ₩45,502 | +0.20% | 2.4천 |
|---|
| 2026.07.14 | ₩45,399 | ₩45,419 | ₩45,399 | ₩45,419 | +0.04% | 2.4천 |
|---|
| 2026.07.13 | ₩45,359 | ₩45,359 | ₩45,289 | ₩45,289 | -0.15% | 500 |
|---|
| 2026.07.10 | ₩45,379 | ₩45,472 | ₩45,379 | ₩45,472 | +0.21% | 300 |
|---|
| 2026.07.09 | ₩45,332 | ₩45,379 | ₩45,265 | ₩45,379 | +0.10% | 4.4천 |
|---|
| 2026.07.08 | ₩45,202 | ₩45,202 | ₩45,202 | ₩45,202 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩45,479 | ₩45,479 | ₩45,251 | ₩45,254 | -0.49% | 1.7천 |
|---|
| 2026.07.06 | ₩45,345 | ₩45,372 | ₩45,344 | ₩45,372 | +0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩45,359 | ₩45,359 | ₩45,131 | ₩45,154 | -0.45% | 2만 |
|---|
| 2026.07.01 | ₩45,359 | ₩45,359 | ₩45,167 | ₩45,167 | -0.42% | 1.1천 |
|---|
| 2026.06.30 | ₩45,238 | ₩45,265 | ₩45,238 | ₩45,258 | +0.04% | 3.5만 |
|---|
| 2026.06.29 | ₩45,211 | ₩45,231 | ₩45,198 | ₩45,231 | +0.04% | 800 |
|---|
| 2026.06.26 | ₩45,251 | ₩45,251 | ₩44,810 | ₩44,810 | -0.98% | 1.9만 |
|---|
| 2026.06.25 | ₩45,225 | ₩45,225 | ₩45,171 | ₩45,211 | -0.03% | 5.8천 |
|---|
| 2026.06.24 | ₩45,305 | ₩45,305 | ₩45,171 | ₩45,191 | -0.25% | 6.3천 |
|---|
| 2026.06.23 | ₩45,144 | ₩45,178 | ₩45,144 | ₩45,178 | +0.07% | 300 |
|---|
| 2026.06.22 | ₩45,425 | ₩45,425 | ₩45,198 | ₩45,198 | -0.50% | 400 |
|---|
| 2026.06.18 | ₩45,171 | ₩45,171 | ₩45,171 | ₩45,171 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩45,265 | ₩45,265 | ₩45,118 | ₩45,138 | -0.28% | 4.7천 |
|---|
| 2026.06.16 | ₩45,104 | ₩45,185 | ₩45,104 | ₩45,118 | +0.03% | 14.6만 |
|---|
| 2026.06.15 | ₩45,144 | ₩45,144 | ₩45,144 | ₩45,144 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩45,318 | ₩45,318 | ₩45,091 | ₩45,091 | -0.50% | 1.9천 |
|---|
| 2026.06.11 | ₩45,011 | ₩45,011 | ₩44,957 | ₩44,957 | -0.12% | 4.2천 |
|---|
| 2026.06.10 | ₩44,904 | ₩44,904 | ₩44,904 | ₩44,904 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩44,957 | ₩44,981 | ₩44,957 | ₩44,981 | +0.05% | 1.1만 |
|---|
| 2026.06.08 | ₩44,997 | ₩45,011 | ₩44,997 | ₩45,011 | +0.03% | 900 |
|---|
| 2026.06.05 | ₩44,997 | ₩44,997 | ₩44,950 | ₩44,950 | -0.10% | 1.3천 |
|---|
| 2026.06.04 | ₩45,057 | ₩45,064 | ₩45,057 | ₩45,064 | +0.01% | 200 |
|---|
| 2026.06.03 | ₩45,044 | ₩45,044 | ₩45,044 | ₩45,044 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩45,051 | ₩45,051 | ₩45,051 | ₩45,051 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,031 | ₩45,031 | ₩45,031 | ₩45,031 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,024 | ₩45,024 | ₩45,024 | ₩45,024 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩44,997 | ₩45,004 | ₩44,997 | ₩45,004 | +0.01% | 2.4천 |
|---|
| 2026.05.27 | ₩44,975 | ₩44,975 | ₩44,975 | ₩44,975 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩44,964 | ₩44,964 | ₩44,964 | ₩44,964 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩44,910 | ₩44,910 | ₩44,910 | ₩44,910 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩44,843 | ₩44,870 | ₩44,843 | ₩44,870 | +0.06% | 100 |
|---|
| 2026.05.20 | ₩44,843 | ₩44,843 | ₩44,843 | ₩44,843 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,790 | ₩44,790 | ₩44,790 | ₩44,790 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,801 | ₩44,801 | ₩44,801 | ₩44,801 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩44,797 | ₩44,797 | ₩44,797 | ₩44,797 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩44,830 | ₩44,830 | ₩44,830 | ₩44,830 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,783 | ₩44,783 | ₩44,783 | ₩44,783 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,728 | ₩44,728 | ₩44,728 | ₩44,728 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩44,723 | ₩44,723 | ₩44,723 | ₩44,723 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,716 | ₩44,716 | ₩44,716 | ₩44,716 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,649 | ₩44,649 | ₩44,649 | ₩44,649 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,676 | ₩44,676 | ₩44,676 | ₩44,676 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,556 | ₩44,556 | ₩44,556 | ₩44,556 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,475 | ₩44,475 | ₩44,475 | ₩44,475 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩44,556 | ₩44,556 | ₩44,529 | ₩44,529 | -0.06% | 100 |
|---|
| 2026.04.30 | ₩44,475 | ₩44,489 | ₩44,475 | ₩44,489 | +0.03% | 1.7천 |
|---|
| 2026.04.29 | ₩44,342 | ₩44,342 | ₩44,342 | ₩44,342 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩44,355 | ₩44,355 | ₩44,355 | ₩44,355 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩44,342 | ₩44,388 | ₩44,342 | ₩44,388 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩44,335 | ₩44,335 | ₩44,335 | ₩44,335 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,235 | ₩44,235 | ₩44,235 | ₩44,235 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,275 | ₩44,275 | ₩44,275 | ₩44,275 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩44,235 | ₩44,235 | ₩44,134 | ₩44,134 | -0.23% | 100 |
|---|
| 2026.04.20 | ₩44,228 | ₩44,228 | ₩44,228 | ₩44,228 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,248 | ₩44,288 | ₩44,248 | ₩44,288 | +0.09% | 2.1천 |
|---|
| 2026.04.16 | ₩44,134 | ₩44,134 | ₩44,134 | ₩44,134 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,034 | ₩44,087 | ₩44,021 | ₩44,087 | +0.12% | 700 |
|---|
| 2026.04.14 | ₩43,954 | ₩43,994 | ₩43,954 | ₩43,994 | +0.09% | 1.4천 |
|---|
| 2026.04.13 | ₩43,733 | ₩43,845 | ₩43,733 | ₩43,845 | +0.26% | 300 |
|---|
| 2026.04.10 | ₩43,633 | ₩43,633 | ₩43,633 | ₩43,633 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,512 | ₩43,653 | ₩43,512 | ₩43,653 | +0.32% | 200 |
|---|
| 2026.04.08 | ₩43,499 | ₩43,499 | ₩43,378 | ₩43,476 | -0.05% | 2.9천 |
|---|
| 2026.04.07 | ₩42,935 | ₩42,935 | ₩42,935 | ₩42,935 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩42,897 | ₩42,923 | ₩42,843 | ₩42,923 | +0.06% | 800 |
|---|
| 2026.04.02 | ₩42,828 | ₩42,828 | ₩42,828 | ₩42,828 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,816 | ₩42,816 | ₩42,669 | ₩42,669 | -0.34% | 5천 |
|---|
| 2026.03.31 | ₩42,594 | ₩42,594 | ₩42,594 | ₩42,594 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩42,134 | ₩42,134 | ₩41,937 | ₩41,937 | -0.47% | 100 |
|---|
| 2026.03.27 | ₩42,161 | ₩42,187 | ₩42,100 | ₩42,100 | -0.14% | 1.8천 |
|---|
| 2026.03.26 | ₩42,683 | ₩42,683 | ₩42,415 | ₩42,436 | -0.58% | 900 |
|---|
| 2026.03.25 | ₩42,816 | ₩42,830 | ₩42,749 | ₩42,779 | -0.09% | 1.9천 |
|---|
| 2026.03.24 | ₩42,736 | ₩42,736 | ₩42,646 | ₩42,646 | -0.21% | 1천 |
|---|
| 2026.03.23 | ₩42,816 | ₩42,816 | ₩42,803 | ₩42,803 | -0.03% | 300 |
|---|
| 2026.03.20 | ₩42,602 | ₩42,602 | ₩42,383 | ₩42,383 | -0.52% | 100 |
|---|
| 2026.03.19 | ₩42,709 | ₩42,850 | ₩42,642 | ₩42,850 | +0.33% | 900 |
|---|
| 2026.03.18 | ₩42,881 | ₩42,881 | ₩42,881 | ₩42,881 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,030 | ₩43,119 | ₩43,030 | ₩43,119 | +0.21% | 300 |
|---|
| 2026.03.16 | ₩43,057 | ₩43,071 | ₩42,977 | ₩43,017 | -0.09% | 7.3천 |
|---|
| 2026.03.13 | ₩42,765 | ₩42,765 | ₩42,765 | ₩42,765 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩42,902 | ₩42,902 | ₩42,902 | ₩42,902 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩43,171 | ₩43,171 | ₩43,171 | ₩43,171 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,182 | ₩43,182 | ₩43,182 | ₩43,182 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,830 | ₩43,191 | ₩42,830 | ₩43,191 | +0.84% | 300 |
|---|
| 2026.03.06 | ₩43,084 | ₩43,084 | ₩43,025 | ₩43,025 | -0.14% | 100 |
|---|
| 2026.03.05 | ₩43,218 | ₩43,291 | ₩43,218 | ₩43,291 | +0.17% | 600 |
|---|
| 2026.03.04 | ₩43,325 | ₩43,433 | ₩43,325 | ₩43,433 | +0.25% | 500 |
|---|
| 2026.03.03 | ₩43,045 | ₩43,287 | ₩43,045 | ₩43,287 | +0.56% | 500 |
|---|
| 2026.03.02 | ₩43,440 | ₩43,440 | ₩43,440 | ₩43,440 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩43,409 | ₩43,409 | ₩43,409 | ₩43,409 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩43,392 | ₩43,485 | ₩43,392 | ₩43,485 | +0.22% | 200 |
|---|
| 2026.02.25 | ₩43,445 | ₩43,546 | ₩43,445 | ₩43,546 | +0.23% | 2.4천 |
|---|
| 2026.02.24 | ₩43,338 | ₩43,402 | ₩43,338 | ₩43,402 | +0.15% | 700 |
|---|
| 2026.02.23 | ₩43,230 | ₩43,230 | ₩43,230 | ₩43,230 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩43,338 | ₩43,365 | ₩43,311 | ₩43,311 | -0.06% | 3.8천 |
|---|
| 2026.02.19 | ₩43,271 | ₩43,293 | ₩43,232 | ₩43,293 | +0.05% | 1.4천 |
|---|
| 2026.02.18 | ₩43,297 | ₩43,365 | ₩43,297 | ₩43,361 | +0.15% | 900 |
|---|
| 2026.02.17 | ₩43,111 | ₩43,258 | ₩43,111 | ₩43,248 | +0.32% | 300 |
|---|
| 2026.02.13 | ₩43,196 | ₩43,196 | ₩43,196 | ₩43,196 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩43,418 | ₩43,472 | ₩43,183 | ₩43,183 | -0.54% | 2.8천 |
|---|
| 2026.02.11 | ₩43,418 | ₩43,485 | ₩43,418 | ₩43,460 | +0.10% | 1.3천 |
|---|
| 2026.02.10 | ₩43,485 | ₩43,485 | ₩43,438 | ₩43,438 | -0.11% | 100 |
|---|
| 2026.02.09 | ₩43,459 | ₩43,483 | ₩43,459 | ₩43,483 | +0.06% | 500 |
|---|
| 2026.02.06 | ₩43,218 | ₩43,365 | ₩43,218 | ₩43,258 | +0.09% | 3.8천 |
|---|
| 2026.02.05 | ₩43,017 | ₩43,049 | ₩43,017 | ₩43,049 | +0.07% | 100 |
|---|
| 2026.02.04 | ₩43,325 | ₩43,325 | ₩43,282 | ₩43,282 | -0.10% | 300 |
|---|
| 2026.02.03 | ₩43,345 | ₩43,345 | ₩43,345 | ₩43,345 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩43,445 | ₩43,445 | ₩43,325 | ₩43,325 | -0.28% | 7.5천 |
|---|
| 2026.01.30 | ₩43,370 | ₩43,370 | ₩43,370 | ₩43,370 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩43,404 | ₩43,404 | ₩43,404 | ₩43,404 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩43,441 | ₩43,459 | ₩43,378 | ₩43,438 | -0.01% | 3.4천 |
|---|
| 2026.01.27 | ₩43,418 | ₩43,445 | ₩43,408 | ₩43,445 | +0.06% | 400 |
|---|
| 2026.01.26 | ₩43,385 | ₩43,392 | ₩43,365 | ₩43,378 | -0.02% | 2천 |
|---|
| 2026.01.23 | ₩43,338 | ₩43,338 | ₩43,338 | ₩43,338 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,285 | ₩43,285 | ₩43,244 | ₩43,271 | -0.03% | 3.7천 |
|---|
| 2026.01.21 | ₩43,238 | ₩43,238 | ₩43,238 | ₩43,238 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩42,993 | ₩42,993 | ₩42,993 | ₩42,993 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩43,365 | ₩43,365 | ₩43,311 | ₩43,339 | -0.06% | 1천 |
|---|
| 2026.01.15 | ₩43,365 | ₩43,392 | ₩43,309 | ₩43,309 | -0.13% | 400 |
|---|
| 2026.01.14 | ₩43,265 | ₩43,265 | ₩43,265 | ₩43,265 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩43,325 | ₩43,325 | ₩43,325 | ₩43,325 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩43,291 | ₩43,369 | ₩43,291 | ₩43,369 | +0.18% | 1.3천 |
|---|
| 2026.01.09 | ₩43,352 | ₩43,352 | ₩43,352 | ₩43,352 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩43,246 | ₩43,246 | ₩43,246 | ₩43,246 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,244 | ₩43,244 | ₩43,244 | ₩43,244 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩43,278 | ₩43,278 | ₩43,278 | ₩43,278 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩43,172 | ₩43,194 | ₩43,172 | ₩43,194 | +0.05% | 100 |
|---|
| 2026.01.02 | ₩43,083 | ₩43,099 | ₩43,083 | ₩43,099 | +0.04% | 200 |
|---|
| 2025.12.31 | ₩43,095 | ₩43,095 | ₩43,095 | ₩43,095 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,178 | ₩43,178 | ₩43,171 | ₩43,171 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩43,164 | ₩43,164 | ₩43,164 | ₩43,164 | 0.00% | 1.8천 |
|---|
| 2025.12.26 | ₩43,179 | ₩43,179 | ₩43,179 | ₩43,179 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,164 | ₩43,164 | ₩43,164 | ₩43,164 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩43,137 | ₩43,137 | ₩43,137 | ₩43,137 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,071 | ₩43,071 | ₩43,036 | ₩43,065 | -0.01% | 500 |
|---|
| 2025.12.19 | ₩42,934 | ₩42,934 | ₩42,934 | ₩42,934 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩42,802 | ₩42,802 | ₩42,802 | ₩42,802 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩42,676 | ₩42,676 | ₩42,676 | ₩42,676 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,819 | ₩42,819 | ₩42,819 | ₩42,819 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,790 | ₩42,819 | ₩42,790 | ₩42,819 | +0.07% | 100 |
|---|
| 2025.12.12 | ₩42,830 | ₩42,830 | ₩42,830 | ₩42,830 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩42,816 | ₩42,946 | ₩42,816 | ₩42,946 | +0.30% | 100 |
|---|
| 2025.12.10 | ₩42,897 | ₩42,897 | ₩42,897 | ₩42,897 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩42,763 | ₩42,803 | ₩42,763 | ₩42,772 | +0.02% | 2.1천 |
|---|
| 2025.12.08 | ₩42,774 | ₩42,774 | ₩42,774 | ₩42,774 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩42,776 | ₩42,776 | ₩42,776 | ₩42,776 | 0.00% | 3.5천 |
|---|
| 2025.12.04 | ₩42,784 | ₩42,784 | ₩42,784 | ₩42,784 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩42,642 | ₩42,776 | ₩42,642 | ₩42,776 | +0.31% | 600 |
|---|
| 2025.12.02 | ₩42,709 | ₩42,709 | ₩42,589 | ₩42,589 | -0.28% | 3.8천 |
|---|
| 2025.12.01 | ₩42,716 | ₩42,716 | ₩42,670 | ₩42,670 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩42,703 | ₩42,703 | ₩42,703 | ₩42,703 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩42,649 | ₩42,649 | ₩42,649 | ₩42,649 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,375 | ₩42,525 | ₩42,375 | ₩42,525 | +0.35% | 300 |
|---|
| 2025.11.24 | ₩42,340 | ₩42,340 | ₩42,340 | ₩42,340 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩42,076 | ₩42,161 | ₩42,024 | ₩42,024 | -0.12% | 2.7천 |
|---|
| 2025.11.20 | ₩41,841 | ₩41,841 | ₩41,841 | ₩41,841 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩42,133 | ₩42,133 | ₩42,114 | ₩42,114 | -0.04% | 600 |
|---|
| 2025.11.18 | ₩42,054 | ₩42,071 | ₩42,054 | ₩42,071 | +0.04% | 300 |
|---|
| 2025.11.17 | ₩42,268 | ₩42,352 | ₩42,074 | ₩42,167 | -0.24% | 1.4천 |
|---|
| 2025.11.14 | ₩42,325 | ₩42,325 | ₩42,325 | ₩42,325 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩42,415 | ₩42,415 | ₩42,286 | ₩42,286 | -0.30% | 400 |
|---|
| 2025.11.12 | ₩42,522 | ₩42,522 | ₩42,522 | ₩42,522 | 0.00% | 3.6천 |
|---|
| 2025.11.11 | ₩42,562 | ₩42,562 | ₩42,522 | ₩42,522 | -0.09% | 4.4천 |
|---|
| 2025.11.10 | ₩42,562 | ₩42,602 | ₩42,562 | ₩42,589 | +0.06% | 7.4천 |
|---|
| 2025.11.07 | ₩42,080 | ₩42,303 | ₩42,040 | ₩42,303 | +0.53% | 7.5천 |
|---|
| 2025.11.06 | ₩42,348 | ₩42,348 | ₩42,329 | ₩42,329 | -0.04% | 300 |
|---|
| 2025.11.05 | ₩42,489 | ₩42,489 | ₩42,388 | ₩42,388 | -0.24% | 4천 |
|---|
| 2025.11.04 | ₩42,357 | ₩42,357 | ₩42,357 | ₩42,357 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩42,468 | ₩42,494 | ₩42,468 | ₩42,468 | 0.00% | 4.4천 |
|---|
| 2025.10.31 | ₩42,486 | ₩42,511 | ₩42,486 | ₩42,511 | +0.06% | 500 |
|---|
| 2025.10.30 | ₩42,470 | ₩42,470 | ₩42,470 | ₩42,470 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩42,589 | ₩42,589 | ₩42,570 | ₩42,570 | -0.04% | 300 |
|---|
| 2025.10.28 | ₩42,646 | ₩42,646 | ₩42,646 | ₩42,646 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩42,622 | ₩42,622 | ₩42,622 | ₩42,622 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩42,499 | ₩42,499 | ₩42,499 | ₩42,499 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩42,341 | ₩42,375 | ₩42,341 | ₩42,375 | +0.08% | 500 |
|---|
| 2025.10.22 | ₩42,294 | ₩42,294 | ₩42,121 | ₩42,270 | -0.06% | 3.6천 |
|---|
| 2025.10.21 | ₩42,369 | ₩42,369 | ₩42,369 | ₩42,369 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩42,340 | ₩42,355 | ₩42,340 | ₩42,355 | +0.03% | 300 |
|---|
| 2025.10.17 | ₩42,014 | ₩42,133 | ₩41,940 | ₩42,133 | +0.28% | 900 |
|---|
| 2025.10.16 | ₩42,174 | ₩42,174 | ₩41,920 | ₩41,953 | -0.52% | 4.6천 |
|---|
| 2025.10.15 | ₩42,201 | ₩42,201 | ₩42,040 | ₩42,114 | -0.21% | 4.3천 |
|---|
| 2025.10.14 | ₩42,121 | ₩42,121 | ₩42,074 | ₩42,074 | -0.11% | 100 |
|---|
| 2025.10.13 | ₩42,067 | ₩42,147 | ₩42,067 | ₩42,088 | +0.05% | 300 |
|---|
| 2025.10.10 | ₩42,281 | ₩42,281 | ₩41,858 | ₩41,858 | -1.00% | 1.9천 |
|---|