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 | ₩46,643 | ₩46,709 | ₩46,643 | ₩46,668 | +0.05% | 600 |
| 2026.10.08 | ₩46,375 | ₩46,535 | ₩46,375 | ₩46,502 | +0.27% | 1.9천 |
| 2026.10.07 | ₩46,602 | ₩46,602 | ₩46,602 | ₩46,602 | 0.00% | 100 |
| 2026.10.06 | ₩46,669 | ₩46,669 | ₩46,669 | ₩46,669 | 0.00% | 100 |
| 2026.10.05 | ₩46,487 | ₩46,487 | ₩46,487 | ₩46,487 | 0.00% | 100 |
| 2026.10.02 | ₩46,360 | ₩46,360 | ₩46,360 | ₩46,360 | 0.00% | 100 |
| 2026.10.01 | ₩46,185 | ₩46,185 | ₩46,185 | ₩46,185 | 0.00% | 100 |
| 2026.09.30 | ₩46,216 | ₩46,216 | ₩46,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,165 |
| -0.11% |
| 1.1천 |
| 2026.09.29 | ₩46,186 | ₩46,186 | ₩46,186 | ₩46,186 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩46,202 | ₩46,202 | ₩46,202 | ₩46,202 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,394 | ₩46,394 | ₩46,394 | ₩46,394 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,127 | ₩46,281 | ₩46,094 | ₩46,253 | +0.27% | 3.2만 |
|---|
| 2026.09.23 | ₩46,281 | ₩46,281 | ₩46,228 | ₩46,228 | -0.12% | 1.5만 |
|---|
| 2026.09.22 | ₩46,415 | ₩46,415 | ₩46,415 | ₩46,415 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩46,375 | ₩46,469 | ₩46,375 | ₩46,403 | +0.06% | 3.1만 |
|---|
| 2026.09.18 | ₩45,987 | ₩46,064 | ₩45,987 | ₩46,064 | +0.17% | 100 |
|---|
| 2026.09.17 | ₩46,039 | ₩46,039 | ₩46,039 | ₩46,039 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,880 | ₩45,880 | ₩45,726 | ₩45,726 | -0.34% | 1.6만 |
|---|
| 2026.09.15 | ₩45,846 | ₩45,846 | ₩45,826 | ₩45,846 | 0.00% | 1.1천 |
|---|
| 2026.09.14 | ₩46,000 | ₩46,054 | ₩45,666 | ₩45,666 | -0.73% | 5.1만 |
|---|
| 2026.09.11 | ₩46,254 | ₩46,254 | ₩46,060 | ₩46,072 | -0.39% | 2.2만 |
|---|
| 2026.09.10 | ₩45,906 | ₩45,906 | ₩45,844 | ₩45,844 | -0.14% | 200 |
|---|
| 2026.09.09 | ₩45,993 | ₩45,993 | ₩45,993 | ₩45,993 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,388 | ₩46,388 | ₩46,113 | ₩46,113 | -0.59% | 1.6만 |
|---|
| 2026.09.04 | ₩46,246 | ₩46,246 | ₩46,246 | ₩46,246 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,402 | ₩46,402 | ₩46,254 | ₩46,332 | -0.15% | 2.8천 |
|---|
| 2026.09.02 | ₩46,080 | ₩46,147 | ₩46,080 | ₩46,100 | +0.04% | 3.3만 |
|---|
| 2026.09.01 | ₩45,973 | ₩45,973 | ₩45,933 | ₩45,933 | -0.09% | 600 |
|---|
| 2026.08.31 | ₩46,054 | ₩46,094 | ₩46,054 | ₩46,094 | +0.09% | 1.3천 |
|---|
| 2026.08.28 | ₩46,167 | ₩46,214 | ₩46,153 | ₩46,153 | -0.03% | 1.5만 |
|---|
| 2026.08.27 | ₩46,254 | ₩46,254 | ₩46,161 | ₩46,194 | -0.13% | 2.5천 |
|---|
| 2026.08.26 | ₩46,012 | ₩46,012 | ₩46,012 | ₩46,012 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,014 | ₩46,054 | ₩45,984 | ₩46,027 | +0.03% | 1.9천 |
|---|
| 2026.08.24 | ₩46,134 | ₩46,134 | ₩45,960 | ₩45,960 | -0.38% | 400 |
|---|
| 2026.08.21 | ₩46,040 | ₩46,080 | ₩46,020 | ₩46,027 | -0.03% | 2.4만 |
|---|
| 2026.08.20 | ₩46,014 | ₩46,054 | ₩45,933 | ₩45,933 | -0.17% | 5.1만 |
|---|
| 2026.08.19 | ₩46,087 | ₩46,087 | ₩46,087 | ₩46,087 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,161 | ₩46,161 | ₩45,933 | ₩45,933 | -0.49% | 7.5만 |
|---|
| 2026.08.17 | ₩46,234 | ₩46,234 | ₩46,150 | ₩46,150 | -0.18% | 3.3천 |
|---|
| 2026.08.14 | ₩46,254 | ₩46,268 | ₩46,241 | ₩46,241 | -0.03% | 800 |
|---|
| 2026.08.13 | ₩46,268 | ₩46,268 | ₩46,214 | ₩46,268 | 0.00% | 1.4천 |
|---|
| 2026.08.12 | ₩46,161 | ₩46,187 | ₩46,134 | ₩46,134 | -0.06% | 3.2천 |
|---|
| 2026.08.11 | ₩46,107 | ₩46,107 | ₩46,067 | ₩46,074 | -0.07% | 600 |
|---|
| 2026.08.10 | ₩46,121 | ₩46,147 | ₩46,121 | ₩46,121 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩46,141 | ₩46,141 | ₩46,141 | ₩46,141 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,040 | ₩46,054 | ₩45,996 | ₩45,996 | -0.10% | 1천 |
|---|
| 2026.08.05 | ₩46,308 | ₩46,308 | ₩46,062 | ₩46,062 | -0.53% | 2.4천 |
|---|
| 2026.08.04 | ₩45,853 | ₩46,107 | ₩45,853 | ₩46,062 | +0.46% | 3.5천 |
|---|
| 2026.08.03 | ₩45,666 | ₩45,712 | ₩45,612 | ₩45,712 | +0.10% | 1.7만 |
|---|
| 2026.07.31 | ₩45,244 | ₩45,425 | ₩45,063 | ₩45,425 | +0.40% | 5.1천 |
|---|
| 2026.07.30 | ₩44,822 | ₩45,251 | ₩44,822 | ₩45,217 | +0.88% | 2.4천 |
|---|
| 2026.07.29 | ₩44,983 | ₩45,184 | ₩44,805 | ₩44,805 | -0.40% | 2.4천 |
|---|
| 2026.07.28 | ₩44,983 | ₩45,186 | ₩44,983 | ₩45,186 | +0.45% | 5.1천 |
|---|
| 2026.07.27 | ₩45,117 | ₩45,117 | ₩44,983 | ₩45,090 | -0.06% | 200 |
|---|
| 2026.07.24 | ₩45,063 | ₩45,117 | ₩45,043 | ₩45,043 | -0.04% | 2.1천 |
|---|
| 2026.07.23 | ₩45,036 | ₩45,036 | ₩45,007 | ₩45,007 | -0.07% | 200 |
|---|
| 2026.07.22 | ₩45,384 | ₩45,411 | ₩45,343 | ₩45,343 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩45,344 | ₩45,358 | ₩45,344 | ₩45,358 | +0.03% | 200 |
|---|
| 2026.07.20 | ₩45,264 | ₩45,264 | ₩45,137 | ₩45,137 | -0.28% | 5.8천 |
|---|
| 2026.07.17 | ₩45,251 | ₩45,304 | ₩45,184 | ₩45,184 | -0.15% | 3.2만 |
|---|
| 2026.07.16 | ₩45,545 | ₩45,545 | ₩45,387 | ₩45,387 | -0.35% | 800 |
|---|
| 2026.07.15 | ₩45,425 | ₩45,518 | ₩45,425 | ₩45,514 | +0.20% | 2.4천 |
|---|
| 2026.07.14 | ₩45,411 | ₩45,431 | ₩45,411 | ₩45,431 | +0.04% | 2.4천 |
|---|
| 2026.07.13 | ₩45,371 | ₩45,371 | ₩45,301 | ₩45,301 | -0.15% | 500 |
|---|
| 2026.07.10 | ₩45,391 | ₩45,485 | ₩45,391 | ₩45,485 | +0.21% | 300 |
|---|
| 2026.07.09 | ₩45,344 | ₩45,391 | ₩45,277 | ₩45,391 | +0.10% | 4.4천 |
|---|
| 2026.07.08 | ₩45,214 | ₩45,214 | ₩45,214 | ₩45,214 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩45,492 | ₩45,492 | ₩45,264 | ₩45,267 | -0.49% | 1.7천 |
|---|
| 2026.07.06 | ₩45,358 | ₩45,384 | ₩45,356 | ₩45,384 | +0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩45,371 | ₩45,371 | ₩45,144 | ₩45,166 | -0.45% | 2만 |
|---|
| 2026.07.01 | ₩45,371 | ₩45,371 | ₩45,180 | ₩45,180 | -0.42% | 1.1천 |
|---|
| 2026.06.30 | ₩45,251 | ₩45,277 | ₩45,251 | ₩45,271 | +0.04% | 3.5만 |
|---|
| 2026.06.29 | ₩45,224 | ₩45,244 | ₩45,210 | ₩45,244 | +0.04% | 800 |
|---|
| 2026.06.26 | ₩45,264 | ₩45,264 | ₩44,822 | ₩44,822 | -0.98% | 1.9만 |
|---|
| 2026.06.25 | ₩45,237 | ₩45,237 | ₩45,184 | ₩45,224 | -0.03% | 5.8천 |
|---|
| 2026.06.24 | ₩45,318 | ₩45,318 | ₩45,184 | ₩45,204 | -0.25% | 6.3천 |
|---|
| 2026.06.23 | ₩45,157 | ₩45,190 | ₩45,157 | ₩45,190 | +0.07% | 300 |
|---|
| 2026.06.22 | ₩45,438 | ₩45,438 | ₩45,210 | ₩45,210 | -0.50% | 400 |
|---|
| 2026.06.18 | ₩45,184 | ₩45,184 | ₩45,184 | ₩45,184 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩45,277 | ₩45,277 | ₩45,130 | ₩45,150 | -0.28% | 4.7천 |
|---|
| 2026.06.16 | ₩45,117 | ₩45,197 | ₩45,117 | ₩45,130 | +0.03% | 14.6만 |
|---|
| 2026.06.15 | ₩45,157 | ₩45,157 | ₩45,157 | ₩45,157 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩45,331 | ₩45,331 | ₩45,103 | ₩45,103 | -0.50% | 1.9천 |
|---|
| 2026.06.11 | ₩45,023 | ₩45,023 | ₩44,970 | ₩44,970 | -0.12% | 4.2천 |
|---|
| 2026.06.10 | ₩44,916 | ₩44,916 | ₩44,916 | ₩44,916 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩44,970 | ₩44,994 | ₩44,970 | ₩44,994 | +0.05% | 1.1만 |
|---|
| 2026.06.08 | ₩45,010 | ₩45,023 | ₩45,010 | ₩45,023 | +0.03% | 900 |
|---|
| 2026.06.05 | ₩45,010 | ₩45,010 | ₩44,963 | ₩44,963 | -0.10% | 1.3천 |
|---|
| 2026.06.04 | ₩45,070 | ₩45,077 | ₩45,070 | ₩45,077 | +0.01% | 200 |
|---|
| 2026.06.03 | ₩45,057 | ₩45,057 | ₩45,057 | ₩45,057 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩45,063 | ₩45,063 | ₩45,063 | ₩45,063 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,043 | ₩45,043 | ₩45,043 | ₩45,043 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,036 | ₩45,036 | ₩45,036 | ₩45,036 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,010 | ₩45,016 | ₩45,010 | ₩45,016 | +0.01% | 2.4천 |
|---|
| 2026.05.27 | ₩44,987 | ₩44,987 | ₩44,987 | ₩44,987 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩44,976 | ₩44,976 | ₩44,976 | ₩44,976 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩44,923 | ₩44,923 | ₩44,923 | ₩44,923 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩44,856 | ₩44,883 | ₩44,856 | ₩44,883 | +0.06% | 100 |
|---|
| 2026.05.20 | ₩44,856 | ₩44,856 | ₩44,856 | ₩44,856 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,802 | ₩44,802 | ₩44,802 | ₩44,802 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,813 | ₩44,813 | ₩44,813 | ₩44,813 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩44,809 | ₩44,809 | ₩44,809 | ₩44,809 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩44,842 | ₩44,842 | ₩44,842 | ₩44,842 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,796 | ₩44,796 | ₩44,796 | ₩44,796 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,741 | ₩44,741 | ₩44,741 | ₩44,741 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩44,735 | ₩44,735 | ₩44,735 | ₩44,735 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,729 | ₩44,729 | ₩44,729 | ₩44,729 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,662 | ₩44,662 | ₩44,662 | ₩44,662 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,689 | ₩44,689 | ₩44,689 | ₩44,689 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,568 | ₩44,568 | ₩44,568 | ₩44,568 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,488 | ₩44,488 | ₩44,488 | ₩44,488 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩44,568 | ₩44,568 | ₩44,541 | ₩44,541 | -0.06% | 100 |
|---|
| 2026.04.30 | ₩44,488 | ₩44,501 | ₩44,488 | ₩44,501 | +0.03% | 1.7천 |
|---|
| 2026.04.29 | ₩44,354 | ₩44,354 | ₩44,354 | ₩44,354 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩44,367 | ₩44,367 | ₩44,367 | ₩44,367 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩44,354 | ₩44,401 | ₩44,354 | ₩44,401 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩44,347 | ₩44,347 | ₩44,347 | ₩44,347 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,247 | ₩44,247 | ₩44,247 | ₩44,247 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,287 | ₩44,287 | ₩44,287 | ₩44,287 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩44,247 | ₩44,247 | ₩44,146 | ₩44,146 | -0.23% | 100 |
|---|
| 2026.04.20 | ₩44,240 | ₩44,240 | ₩44,240 | ₩44,240 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,260 | ₩44,300 | ₩44,260 | ₩44,300 | +0.09% | 2.1천 |
|---|
| 2026.04.16 | ₩44,146 | ₩44,146 | ₩44,146 | ₩44,146 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,046 | ₩44,100 | ₩44,033 | ₩44,100 | +0.12% | 700 |
|---|
| 2026.04.14 | ₩43,966 | ₩44,006 | ₩43,966 | ₩44,006 | +0.09% | 1.4천 |
|---|
| 2026.04.13 | ₩43,745 | ₩43,857 | ₩43,745 | ₩43,857 | +0.26% | 300 |
|---|
| 2026.04.10 | ₩43,645 | ₩43,645 | ₩43,645 | ₩43,645 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,524 | ₩43,665 | ₩43,524 | ₩43,665 | +0.32% | 200 |
|---|
| 2026.04.08 | ₩43,511 | ₩43,511 | ₩43,390 | ₩43,488 | -0.05% | 2.9천 |
|---|
| 2026.04.07 | ₩42,947 | ₩42,947 | ₩42,947 | ₩42,947 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩42,908 | ₩42,935 | ₩42,855 | ₩42,935 | +0.06% | 800 |
|---|
| 2026.04.02 | ₩42,840 | ₩42,840 | ₩42,840 | ₩42,840 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,828 | ₩42,828 | ₩42,681 | ₩42,681 | -0.34% | 5천 |
|---|
| 2026.03.31 | ₩42,606 | ₩42,606 | ₩42,606 | ₩42,606 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩42,146 | ₩42,146 | ₩41,949 | ₩41,949 | -0.47% | 100 |
|---|
| 2026.03.27 | ₩42,172 | ₩42,199 | ₩42,112 | ₩42,112 | -0.14% | 1.8천 |
|---|
| 2026.03.26 | ₩42,694 | ₩42,694 | ₩42,427 | ₩42,448 | -0.58% | 900 |
|---|
| 2026.03.25 | ₩42,828 | ₩42,842 | ₩42,761 | ₩42,791 | -0.09% | 1.9천 |
|---|
| 2026.03.24 | ₩42,748 | ₩42,748 | ₩42,658 | ₩42,658 | -0.21% | 1천 |
|---|
| 2026.03.23 | ₩42,828 | ₩42,828 | ₩42,815 | ₩42,815 | -0.03% | 300 |
|---|
| 2026.03.20 | ₩42,614 | ₩42,614 | ₩42,395 | ₩42,395 | -0.52% | 100 |
|---|
| 2026.03.19 | ₩42,721 | ₩42,862 | ₩42,654 | ₩42,862 | +0.33% | 900 |
|---|
| 2026.03.18 | ₩42,892 | ₩42,892 | ₩42,892 | ₩42,892 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,042 | ₩43,131 | ₩43,042 | ₩43,131 | +0.21% | 300 |
|---|
| 2026.03.16 | ₩43,069 | ₩43,082 | ₩42,989 | ₩43,029 | -0.09% | 7.3천 |
|---|
| 2026.03.13 | ₩42,777 | ₩42,777 | ₩42,777 | ₩42,777 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩42,914 | ₩42,914 | ₩42,914 | ₩42,914 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩43,183 | ₩43,183 | ₩43,183 | ₩43,183 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,194 | ₩43,194 | ₩43,194 | ₩43,194 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,842 | ₩43,203 | ₩42,842 | ₩43,203 | +0.84% | 300 |
|---|
| 2026.03.06 | ₩43,096 | ₩43,096 | ₩43,037 | ₩43,037 | -0.14% | 100 |
|---|
| 2026.03.05 | ₩43,230 | ₩43,303 | ₩43,230 | ₩43,303 | +0.17% | 600 |
|---|
| 2026.03.04 | ₩43,337 | ₩43,445 | ₩43,337 | ₩43,445 | +0.25% | 500 |
|---|
| 2026.03.03 | ₩43,057 | ₩43,299 | ₩43,057 | ₩43,299 | +0.56% | 500 |
|---|
| 2026.03.02 | ₩43,452 | ₩43,452 | ₩43,452 | ₩43,452 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩43,421 | ₩43,421 | ₩43,421 | ₩43,421 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩43,404 | ₩43,497 | ₩43,404 | ₩43,497 | +0.22% | 200 |
|---|
| 2026.02.25 | ₩43,457 | ₩43,558 | ₩43,457 | ₩43,558 | +0.23% | 2.4천 |
|---|
| 2026.02.24 | ₩43,350 | ₩43,414 | ₩43,350 | ₩43,414 | +0.15% | 700 |
|---|
| 2026.02.23 | ₩43,242 | ₩43,242 | ₩43,242 | ₩43,242 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩43,350 | ₩43,377 | ₩43,323 | ₩43,323 | -0.06% | 3.8천 |
|---|
| 2026.02.19 | ₩43,283 | ₩43,305 | ₩43,244 | ₩43,305 | +0.05% | 1.4천 |
|---|
| 2026.02.18 | ₩43,309 | ₩43,377 | ₩43,309 | ₩43,373 | +0.15% | 900 |
|---|
| 2026.02.17 | ₩43,123 | ₩43,270 | ₩43,123 | ₩43,260 | +0.32% | 300 |
|---|
| 2026.02.13 | ₩43,208 | ₩43,208 | ₩43,208 | ₩43,208 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩43,430 | ₩43,484 | ₩43,195 | ₩43,195 | -0.54% | 2.8천 |
|---|
| 2026.02.11 | ₩43,430 | ₩43,497 | ₩43,430 | ₩43,472 | +0.10% | 1.3천 |
|---|
| 2026.02.10 | ₩43,497 | ₩43,497 | ₩43,451 | ₩43,451 | -0.11% | 100 |
|---|
| 2026.02.09 | ₩43,471 | ₩43,495 | ₩43,471 | ₩43,495 | +0.06% | 500 |
|---|
| 2026.02.06 | ₩43,230 | ₩43,377 | ₩43,230 | ₩43,270 | +0.09% | 3.8천 |
|---|
| 2026.02.05 | ₩43,029 | ₩43,061 | ₩43,029 | ₩43,061 | +0.07% | 100 |
|---|
| 2026.02.04 | ₩43,337 | ₩43,337 | ₩43,294 | ₩43,294 | -0.10% | 300 |
|---|
| 2026.02.03 | ₩43,357 | ₩43,357 | ₩43,357 | ₩43,357 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩43,457 | ₩43,457 | ₩43,337 | ₩43,337 | -0.28% | 7.5천 |
|---|
| 2026.01.30 | ₩43,382 | ₩43,382 | ₩43,382 | ₩43,382 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩43,416 | ₩43,416 | ₩43,416 | ₩43,416 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩43,453 | ₩43,471 | ₩43,390 | ₩43,451 | -0.01% | 3.4천 |
|---|
| 2026.01.27 | ₩43,430 | ₩43,457 | ₩43,420 | ₩43,457 | +0.06% | 400 |
|---|
| 2026.01.26 | ₩43,397 | ₩43,404 | ₩43,377 | ₩43,390 | -0.02% | 2천 |
|---|
| 2026.01.23 | ₩43,350 | ₩43,350 | ₩43,350 | ₩43,350 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,297 | ₩43,297 | ₩43,256 | ₩43,283 | -0.03% | 3.7천 |
|---|
| 2026.01.21 | ₩43,250 | ₩43,250 | ₩43,250 | ₩43,250 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩43,005 | ₩43,005 | ₩43,005 | ₩43,005 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩43,377 | ₩43,377 | ₩43,323 | ₩43,351 | -0.06% | 1천 |
|---|
| 2026.01.15 | ₩43,377 | ₩43,404 | ₩43,321 | ₩43,321 | -0.13% | 400 |
|---|
| 2026.01.14 | ₩43,277 | ₩43,277 | ₩43,277 | ₩43,277 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩43,337 | ₩43,337 | ₩43,337 | ₩43,337 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩43,303 | ₩43,381 | ₩43,303 | ₩43,381 | +0.18% | 1.3천 |
|---|
| 2026.01.09 | ₩43,364 | ₩43,364 | ₩43,364 | ₩43,364 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩43,258 | ₩43,258 | ₩43,258 | ₩43,258 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,256 | ₩43,256 | ₩43,256 | ₩43,256 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩43,290 | ₩43,290 | ₩43,290 | ₩43,290 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩43,184 | ₩43,206 | ₩43,184 | ₩43,206 | +0.05% | 100 |
|---|
| 2026.01.02 | ₩43,094 | ₩43,111 | ₩43,094 | ₩43,111 | +0.04% | 200 |
|---|
| 2025.12.31 | ₩43,107 | ₩43,107 | ₩43,107 | ₩43,107 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,190 | ₩43,190 | ₩43,183 | ₩43,183 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩43,176 | ₩43,176 | ₩43,176 | ₩43,176 | 0.00% | 1.8천 |
|---|
| 2025.12.26 | ₩43,191 | ₩43,191 | ₩43,191 | ₩43,191 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,176 | ₩43,176 | ₩43,176 | ₩43,176 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩43,149 | ₩43,149 | ₩43,149 | ₩43,149 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,082 | ₩43,082 | ₩43,048 | ₩43,077 | -0.01% | 500 |
|---|
| 2025.12.19 | ₩42,946 | ₩42,946 | ₩42,946 | ₩42,946 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩42,813 | ₩42,813 | ₩42,813 | ₩42,813 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩42,688 | ₩42,688 | ₩42,688 | ₩42,688 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,831 | ₩42,831 | ₩42,831 | ₩42,831 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,801 | ₩42,831 | ₩42,801 | ₩42,831 | +0.07% | 100 |
|---|
| 2025.12.12 | ₩42,842 | ₩42,842 | ₩42,842 | ₩42,842 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩42,828 | ₩42,958 | ₩42,828 | ₩42,958 | +0.30% | 100 |
|---|
| 2025.12.10 | ₩42,908 | ₩42,908 | ₩42,908 | ₩42,908 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩42,775 | ₩42,815 | ₩42,775 | ₩42,784 | +0.02% | 2.1천 |
|---|
| 2025.12.08 | ₩42,785 | ₩42,785 | ₩42,785 | ₩42,785 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩42,788 | ₩42,788 | ₩42,788 | ₩42,788 | 0.00% | 3.5천 |
|---|
| 2025.12.04 | ₩42,796 | ₩42,796 | ₩42,796 | ₩42,796 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩42,654 | ₩42,788 | ₩42,654 | ₩42,788 | +0.31% | 600 |
|---|
| 2025.12.02 | ₩42,721 | ₩42,721 | ₩42,601 | ₩42,601 | -0.28% | 3.8천 |
|---|
| 2025.12.01 | ₩42,728 | ₩42,728 | ₩42,682 | ₩42,682 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩42,714 | ₩42,714 | ₩42,714 | ₩42,714 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩42,661 | ₩42,661 | ₩42,661 | ₩42,661 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,386 | ₩42,536 | ₩42,386 | ₩42,536 | +0.35% | 300 |
|---|
| 2025.11.24 | ₩42,352 | ₩42,352 | ₩42,352 | ₩42,352 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩42,088 | ₩42,172 | ₩42,036 | ₩42,036 | -0.12% | 2.7천 |
|---|
| 2025.11.20 | ₩41,852 | ₩41,852 | ₩41,852 | ₩41,852 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩42,144 | ₩42,144 | ₩42,126 | ₩42,126 | -0.04% | 600 |
|---|
| 2025.11.18 | ₩42,065 | ₩42,083 | ₩42,065 | ₩42,083 | +0.04% | 300 |
|---|
| 2025.11.17 | ₩42,279 | ₩42,364 | ₩42,085 | ₩42,179 | -0.24% | 1.4천 |
|---|
| 2025.11.14 | ₩42,337 | ₩42,337 | ₩42,337 | ₩42,337 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩42,427 | ₩42,427 | ₩42,298 | ₩42,298 | -0.30% | 400 |
|---|
| 2025.11.12 | ₩42,534 | ₩42,534 | ₩42,534 | ₩42,534 | 0.00% | 3.6천 |
|---|
| 2025.11.11 | ₩42,574 | ₩42,574 | ₩42,534 | ₩42,534 | -0.09% | 4.4천 |
|---|
| 2025.11.10 | ₩42,574 | ₩42,614 | ₩42,574 | ₩42,601 | +0.06% | 7.4천 |
|---|
| 2025.11.07 | ₩42,092 | ₩42,314 | ₩42,052 | ₩42,314 | +0.53% | 7.5천 |
|---|
| 2025.11.06 | ₩42,360 | ₩42,360 | ₩42,341 | ₩42,341 | -0.04% | 300 |
|---|
| 2025.11.05 | ₩42,500 | ₩42,500 | ₩42,400 | ₩42,400 | -0.24% | 4천 |
|---|
| 2025.11.04 | ₩42,369 | ₩42,369 | ₩42,369 | ₩42,369 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩42,480 | ₩42,506 | ₩42,480 | ₩42,480 | 0.00% | 4.4천 |
|---|
| 2025.10.31 | ₩42,498 | ₩42,523 | ₩42,498 | ₩42,523 | +0.06% | 500 |
|---|
| 2025.10.30 | ₩42,482 | ₩42,482 | ₩42,482 | ₩42,482 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩42,601 | ₩42,601 | ₩42,582 | ₩42,582 | -0.04% | 300 |
|---|
| 2025.10.28 | ₩42,658 | ₩42,658 | ₩42,658 | ₩42,658 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩42,634 | ₩42,634 | ₩42,634 | ₩42,634 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩42,511 | ₩42,511 | ₩42,511 | ₩42,511 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩42,353 | ₩42,386 | ₩42,353 | ₩42,386 | +0.08% | 500 |
|---|
| 2025.10.22 | ₩42,306 | ₩42,306 | ₩42,132 | ₩42,282 | -0.06% | 3.6천 |
|---|
| 2025.10.21 | ₩42,381 | ₩42,381 | ₩42,381 | ₩42,381 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩42,352 | ₩42,366 | ₩42,352 | ₩42,366 | +0.03% | 300 |
|---|
| 2025.10.17 | ₩42,025 | ₩42,144 | ₩41,952 | ₩42,144 | +0.28% | 900 |
|---|
| 2025.10.16 | ₩42,186 | ₩42,186 | ₩41,931 | ₩41,965 | -0.52% | 4.6천 |
|---|
| 2025.10.15 | ₩42,213 | ₩42,213 | ₩42,052 | ₩42,126 | -0.21% | 4.3천 |
|---|
| 2025.10.14 | ₩42,132 | ₩42,132 | ₩42,085 | ₩42,085 | -0.11% | 100 |
|---|
| 2025.10.13 | ₩42,079 | ₩42,159 | ₩42,079 | ₩42,100 | +0.05% | 300 |
|---|
| 2025.10.10 | ₩42,293 | ₩42,293 | ₩41,870 | ₩41,870 | -1.00% | 1.9천 |
|---|