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 | ₩46,744 | ₩46,811 | ₩46,744 | ₩46,769 | +0.05% | 600 |
| 2026.10.08 | ₩46,476 | ₩46,637 | ₩46,476 | ₩46,603 | +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 | ₩46,588 | ₩46,588 | ₩46,588 | ₩46,588 | 0.00% | 100 |
| 2026.10.02 | ₩46,461 | ₩46,461 | ₩46,461 | ₩46,461 | 0.00% | 100 |
| 2026.10.01 | ₩46,285 | ₩46,285 | ₩46,285 | ₩46,285 | 0.00% | 100 |
| 2026.09.30 | ₩46,316 | ₩46,316 | ₩46,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,265 |
| -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 | ₩46,494 | ₩46,494 | ₩46,494 | ₩46,494 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,228 | ₩46,382 | ₩46,194 | ₩46,354 | +0.27% | 3.2만 |
|---|
| 2026.09.23 | ₩46,382 | ₩46,382 | ₩46,328 | ₩46,328 | -0.12% | 1.5만 |
|---|
| 2026.09.22 | ₩46,516 | ₩46,516 | ₩46,516 | ₩46,516 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩46,476 | ₩46,570 | ₩46,476 | ₩46,504 | +0.06% | 3.1만 |
|---|
| 2026.09.18 | ₩46,087 | ₩46,165 | ₩46,087 | ₩46,165 | +0.17% | 100 |
|---|
| 2026.09.17 | ₩46,139 | ₩46,139 | ₩46,139 | ₩46,139 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,979 | ₩45,979 | ₩45,825 | ₩45,825 | -0.34% | 1.6만 |
|---|
| 2026.09.15 | ₩45,946 | ₩45,946 | ₩45,926 | ₩45,946 | 0.00% | 1.1천 |
|---|
| 2026.09.14 | ₩46,100 | ₩46,154 | ₩45,765 | ₩45,765 | -0.73% | 5.1만 |
|---|
| 2026.09.11 | ₩46,355 | ₩46,355 | ₩46,160 | ₩46,173 | -0.39% | 2.2만 |
|---|
| 2026.09.10 | ₩46,006 | ₩46,006 | ₩45,943 | ₩45,943 | -0.14% | 200 |
|---|
| 2026.09.09 | ₩46,093 | ₩46,093 | ₩46,093 | ₩46,093 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,489 | ₩46,489 | ₩46,213 | ₩46,213 | -0.59% | 1.6만 |
|---|
| 2026.09.04 | ₩46,347 | ₩46,347 | ₩46,347 | ₩46,347 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,503 | ₩46,503 | ₩46,355 | ₩46,433 | -0.15% | 2.8천 |
|---|
| 2026.09.02 | ₩46,181 | ₩46,248 | ₩46,181 | ₩46,201 | +0.04% | 3.3만 |
|---|
| 2026.09.01 | ₩46,073 | ₩46,073 | ₩46,033 | ₩46,033 | -0.09% | 600 |
|---|
| 2026.08.31 | ₩46,154 | ₩46,194 | ₩46,154 | ₩46,194 | +0.09% | 1.3천 |
|---|
| 2026.08.28 | ₩46,268 | ₩46,315 | ₩46,253 | ₩46,253 | -0.03% | 1.5만 |
|---|
| 2026.08.27 | ₩46,355 | ₩46,355 | ₩46,261 | ₩46,295 | -0.13% | 2.5천 |
|---|
| 2026.08.26 | ₩46,112 | ₩46,112 | ₩46,112 | ₩46,112 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,114 | ₩46,154 | ₩46,084 | ₩46,127 | +0.03% | 1.9천 |
|---|
| 2026.08.24 | ₩46,234 | ₩46,234 | ₩46,060 | ₩46,060 | -0.38% | 400 |
|---|
| 2026.08.21 | ₩46,140 | ₩46,181 | ₩46,120 | ₩46,127 | -0.03% | 2.4만 |
|---|
| 2026.08.20 | ₩46,114 | ₩46,154 | ₩46,033 | ₩46,033 | -0.17% | 5.1만 |
|---|
| 2026.08.19 | ₩46,187 | ₩46,187 | ₩46,187 | ₩46,187 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,261 | ₩46,261 | ₩46,033 | ₩46,033 | -0.49% | 7.5만 |
|---|
| 2026.08.17 | ₩46,335 | ₩46,335 | ₩46,250 | ₩46,250 | -0.18% | 3.3천 |
|---|
| 2026.08.14 | ₩46,355 | ₩46,368 | ₩46,342 | ₩46,342 | -0.03% | 800 |
|---|
| 2026.08.13 | ₩46,368 | ₩46,368 | ₩46,315 | ₩46,368 | 0.00% | 1.4천 |
|---|
| 2026.08.12 | ₩46,261 | ₩46,288 | ₩46,234 | ₩46,234 | -0.06% | 3.2천 |
|---|
| 2026.08.11 | ₩46,207 | ₩46,207 | ₩46,167 | ₩46,174 | -0.07% | 600 |
|---|
| 2026.08.10 | ₩46,221 | ₩46,248 | ₩46,221 | ₩46,221 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩46,241 | ₩46,241 | ₩46,241 | ₩46,241 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,140 | ₩46,154 | ₩46,096 | ₩46,096 | -0.10% | 1천 |
|---|
| 2026.08.05 | ₩46,409 | ₩46,409 | ₩46,162 | ₩46,162 | -0.53% | 2.4천 |
|---|
| 2026.08.04 | ₩45,953 | ₩46,207 | ₩45,953 | ₩46,162 | +0.46% | 3.5천 |
|---|
| 2026.08.03 | ₩45,765 | ₩45,812 | ₩45,711 | ₩45,812 | +0.10% | 1.7만 |
|---|
| 2026.07.31 | ₩45,342 | ₩45,523 | ₩45,161 | ₩45,523 | +0.40% | 5.1천 |
|---|
| 2026.07.30 | ₩44,920 | ₩45,349 | ₩44,920 | ₩45,315 | +0.88% | 2.4천 |
|---|
| 2026.07.29 | ₩45,081 | ₩45,282 | ₩44,902 | ₩44,902 | -0.40% | 2.4천 |
|---|
| 2026.07.28 | ₩45,081 | ₩45,285 | ₩45,081 | ₩45,285 | +0.45% | 5.1천 |
|---|
| 2026.07.27 | ₩45,215 | ₩45,215 | ₩45,081 | ₩45,188 | -0.06% | 200 |
|---|
| 2026.07.24 | ₩45,161 | ₩45,215 | ₩45,141 | ₩45,141 | -0.04% | 2.1천 |
|---|
| 2026.07.23 | ₩45,134 | ₩45,134 | ₩45,105 | ₩45,105 | -0.07% | 200 |
|---|
| 2026.07.22 | ₩45,483 | ₩45,510 | ₩45,442 | ₩45,442 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩45,443 | ₩45,456 | ₩45,443 | ₩45,456 | +0.03% | 200 |
|---|
| 2026.07.20 | ₩45,362 | ₩45,362 | ₩45,235 | ₩45,235 | -0.28% | 5.8천 |
|---|
| 2026.07.17 | ₩45,349 | ₩45,403 | ₩45,282 | ₩45,282 | -0.15% | 3.2만 |
|---|
| 2026.07.16 | ₩45,644 | ₩45,644 | ₩45,486 | ₩45,486 | -0.35% | 800 |
|---|
| 2026.07.15 | ₩45,523 | ₩45,617 | ₩45,523 | ₩45,613 | +0.20% | 2.4천 |
|---|
| 2026.07.14 | ₩45,510 | ₩45,530 | ₩45,510 | ₩45,530 | +0.04% | 2.4천 |
|---|
| 2026.07.13 | ₩45,470 | ₩45,470 | ₩45,400 | ₩45,400 | -0.15% | 500 |
|---|
| 2026.07.10 | ₩45,490 | ₩45,584 | ₩45,490 | ₩45,584 | +0.21% | 300 |
|---|
| 2026.07.09 | ₩45,443 | ₩45,490 | ₩45,376 | ₩45,490 | +0.10% | 4.4천 |
|---|
| 2026.07.08 | ₩45,313 | ₩45,313 | ₩45,313 | ₩45,313 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩45,590 | ₩45,590 | ₩45,362 | ₩45,365 | -0.49% | 1.7천 |
|---|
| 2026.07.06 | ₩45,456 | ₩45,483 | ₩45,455 | ₩45,483 | +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 | ₩45,278 | ₩45,278 | -0.42% | 1.1천 |
|---|
| 2026.06.30 | ₩45,349 | ₩45,376 | ₩45,349 | ₩45,369 | +0.04% | 3.5만 |
|---|
| 2026.06.29 | ₩45,322 | ₩45,342 | ₩45,309 | ₩45,342 | +0.04% | 800 |
|---|
| 2026.06.26 | ₩45,362 | ₩45,362 | ₩44,920 | ₩44,920 | -0.98% | 1.9만 |
|---|
| 2026.06.25 | ₩45,336 | ₩45,336 | ₩45,282 | ₩45,322 | -0.03% | 5.8천 |
|---|
| 2026.06.24 | ₩45,416 | ₩45,416 | ₩45,282 | ₩45,302 | -0.25% | 6.3천 |
|---|
| 2026.06.23 | ₩45,255 | ₩45,289 | ₩45,255 | ₩45,289 | +0.07% | 300 |
|---|
| 2026.06.22 | ₩45,537 | ₩45,537 | ₩45,309 | ₩45,309 | -0.50% | 400 |
|---|
| 2026.06.18 | ₩45,282 | ₩45,282 | ₩45,282 | ₩45,282 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩45,376 | ₩45,376 | ₩45,228 | ₩45,248 | -0.28% | 4.7천 |
|---|
| 2026.06.16 | ₩45,215 | ₩45,295 | ₩45,215 | ₩45,228 | +0.03% | 14.6만 |
|---|
| 2026.06.15 | ₩45,255 | ₩45,255 | ₩45,255 | ₩45,255 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩45,429 | ₩45,429 | ₩45,201 | ₩45,201 | -0.50% | 1.9천 |
|---|
| 2026.06.11 | ₩45,121 | ₩45,121 | ₩45,067 | ₩45,067 | -0.12% | 4.2천 |
|---|
| 2026.06.10 | ₩45,014 | ₩45,014 | ₩45,014 | ₩45,014 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,067 | ₩45,091 | ₩45,067 | ₩45,091 | +0.05% | 1.1만 |
|---|
| 2026.06.08 | ₩45,108 | ₩45,121 | ₩45,108 | ₩45,121 | +0.03% | 900 |
|---|
| 2026.06.05 | ₩45,108 | ₩45,108 | ₩45,061 | ₩45,061 | -0.10% | 1.3천 |
|---|
| 2026.06.04 | ₩45,168 | ₩45,175 | ₩45,168 | ₩45,175 | +0.01% | 200 |
|---|
| 2026.06.03 | ₩45,155 | ₩45,155 | ₩45,155 | ₩45,155 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩45,161 | ₩45,161 | ₩45,161 | ₩45,161 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,141 | ₩45,141 | ₩45,141 | ₩45,141 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,134 | ₩45,134 | ₩45,134 | ₩45,134 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,108 | ₩45,114 | ₩45,108 | ₩45,114 | +0.01% | 2.4천 |
|---|
| 2026.05.27 | ₩45,085 | ₩45,085 | ₩45,085 | ₩45,085 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩45,074 | ₩45,074 | ₩45,074 | ₩45,074 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩45,020 | ₩45,020 | ₩45,020 | ₩45,020 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩44,953 | ₩44,980 | ₩44,953 | ₩44,980 | +0.06% | 100 |
|---|
| 2026.05.20 | ₩44,953 | ₩44,953 | ₩44,953 | ₩44,953 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,900 | ₩44,900 | ₩44,900 | ₩44,900 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,910 | ₩44,910 | ₩44,910 | ₩44,910 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩44,906 | ₩44,906 | ₩44,906 | ₩44,906 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩44,940 | ₩44,940 | ₩44,940 | ₩44,940 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,893 | ₩44,893 | ₩44,893 | ₩44,893 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,838 | ₩44,838 | ₩44,838 | ₩44,838 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩44,833 | ₩44,833 | ₩44,833 | ₩44,833 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,826 | ₩44,826 | ₩44,826 | ₩44,826 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,759 | ₩44,759 | ₩44,759 | ₩44,759 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,786 | ₩44,786 | ₩44,786 | ₩44,786 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,665 | ₩44,665 | ₩44,665 | ₩44,665 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,584 | ₩44,584 | ₩44,584 | ₩44,584 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩44,665 | ₩44,665 | ₩44,638 | ₩44,638 | -0.06% | 100 |
|---|
| 2026.04.30 | ₩44,584 | ₩44,598 | ₩44,584 | ₩44,598 | +0.03% | 1.7천 |
|---|
| 2026.04.29 | ₩44,450 | ₩44,450 | ₩44,450 | ₩44,450 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩44,464 | ₩44,464 | ₩44,464 | ₩44,464 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩44,450 | ₩44,497 | ₩44,450 | ₩44,497 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩44,444 | ₩44,444 | ₩44,444 | ₩44,444 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,343 | ₩44,343 | ₩44,343 | ₩44,343 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,383 | ₩44,383 | ₩44,383 | ₩44,383 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩44,343 | ₩44,343 | ₩44,242 | ₩44,242 | -0.23% | 100 |
|---|
| 2026.04.20 | ₩44,336 | ₩44,336 | ₩44,336 | ₩44,336 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,356 | ₩44,397 | ₩44,356 | ₩44,397 | +0.09% | 2.1천 |
|---|
| 2026.04.16 | ₩44,242 | ₩44,242 | ₩44,242 | ₩44,242 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,142 | ₩44,196 | ₩44,128 | ₩44,196 | +0.12% | 700 |
|---|
| 2026.04.14 | ₩44,061 | ₩44,102 | ₩44,061 | ₩44,102 | +0.09% | 1.4천 |
|---|
| 2026.04.13 | ₩43,840 | ₩43,953 | ₩43,840 | ₩43,953 | +0.26% | 300 |
|---|
| 2026.04.10 | ₩43,739 | ₩43,739 | ₩43,739 | ₩43,739 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,619 | ₩43,760 | ₩43,619 | ₩43,760 | +0.32% | 200 |
|---|
| 2026.04.08 | ₩43,605 | ₩43,605 | ₩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 | ₩42,948 | ₩43,029 | +0.06% | 800 |
|---|
| 2026.04.02 | ₩42,933 | ₩42,933 | ₩42,933 | ₩42,933 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,921 | ₩42,921 | ₩42,774 | ₩42,774 | -0.34% | 5천 |
|---|
| 2026.03.31 | ₩42,699 | ₩42,699 | ₩42,699 | ₩42,699 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩42,237 | ₩42,237 | ₩42,040 | ₩42,040 | -0.47% | 100 |
|---|
| 2026.03.27 | ₩42,264 | ₩42,291 | ₩42,204 | ₩42,204 | -0.14% | 1.8천 |
|---|
| 2026.03.26 | ₩42,787 | ₩42,787 | ₩42,519 | ₩42,540 | -0.58% | 900 |
|---|
| 2026.03.25 | ₩42,921 | ₩42,935 | ₩42,854 | ₩42,884 | -0.09% | 1.9천 |
|---|
| 2026.03.24 | ₩42,841 | ₩42,841 | ₩42,751 | ₩42,751 | -0.21% | 1천 |
|---|
| 2026.03.23 | ₩42,921 | ₩42,921 | ₩42,908 | ₩42,908 | -0.03% | 300 |
|---|
| 2026.03.20 | ₩42,707 | ₩42,707 | ₩42,487 | ₩42,487 | -0.52% | 100 |
|---|
| 2026.03.19 | ₩42,814 | ₩42,955 | ₩42,747 | ₩42,955 | +0.33% | 900 |
|---|
| 2026.03.18 | ₩42,986 | ₩42,986 | ₩42,986 | ₩42,986 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,136 | ₩43,224 | ₩43,136 | ₩43,224 | +0.21% | 300 |
|---|
| 2026.03.16 | ₩43,163 | ₩43,176 | ₩43,082 | ₩43,122 | -0.09% | 7.3천 |
|---|
| 2026.03.13 | ₩42,870 | ₩42,870 | ₩42,870 | ₩42,870 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,007 | ₩43,007 | ₩43,007 | ₩43,007 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩43,277 | ₩43,277 | ₩43,277 | ₩43,277 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,287 | ₩43,287 | ₩43,287 | ₩43,287 | 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 | ₩43,397 | ₩43,324 | ₩43,397 | +0.17% | 600 |
|---|
| 2026.03.04 | ₩43,431 | ₩43,540 | ₩43,431 | ₩43,540 | +0.25% | 500 |
|---|
| 2026.03.03 | ₩43,151 | ₩43,393 | ₩43,151 | ₩43,393 | +0.56% | 500 |
|---|
| 2026.03.02 | ₩43,546 | ₩43,546 | ₩43,546 | ₩43,546 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩43,515 | ₩43,515 | ₩43,515 | ₩43,515 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩43,498 | ₩43,592 | ₩43,498 | ₩43,592 | +0.22% | 200 |
|---|
| 2026.02.25 | ₩43,552 | ₩43,652 | ₩43,552 | ₩43,652 | +0.23% | 2.4천 |
|---|
| 2026.02.24 | ₩43,444 | ₩43,509 | ₩43,444 | ₩43,509 | +0.15% | 700 |
|---|
| 2026.02.23 | ₩43,336 | ₩43,336 | ₩43,336 | ₩43,336 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩43,444 | ₩43,471 | ₩43,418 | ₩43,418 | -0.06% | 3.8천 |
|---|
| 2026.02.19 | ₩43,377 | ₩43,399 | ₩43,338 | ₩43,399 | +0.05% | 1.4천 |
|---|
| 2026.02.18 | ₩43,403 | ₩43,471 | ₩43,403 | ₩43,467 | +0.15% | 900 |
|---|
| 2026.02.17 | ₩43,216 | ₩43,364 | ₩43,216 | ₩43,355 | +0.32% | 300 |
|---|
| 2026.02.13 | ₩43,302 | ₩43,302 | ₩43,302 | ₩43,302 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩43,525 | ₩43,579 | ₩43,289 | ₩43,289 | -0.54% | 2.8천 |
|---|
| 2026.02.11 | ₩43,525 | ₩43,592 | ₩43,525 | ₩43,566 | +0.10% | 1.3천 |
|---|
| 2026.02.10 | ₩43,592 | ₩43,592 | ₩43,545 | ₩43,545 | -0.11% | 100 |
|---|
| 2026.02.09 | ₩43,565 | ₩43,589 | ₩43,565 | ₩43,589 | +0.06% | 500 |
|---|
| 2026.02.06 | ₩43,324 | ₩43,471 | ₩43,324 | ₩43,364 | +0.09% | 3.8천 |
|---|
| 2026.02.05 | ₩43,122 | ₩43,155 | ₩43,122 | ₩43,155 | +0.07% | 100 |
|---|
| 2026.02.04 | ₩43,431 | ₩43,431 | ₩43,388 | ₩43,388 | -0.10% | 300 |
|---|
| 2026.02.03 | ₩43,451 | ₩43,451 | ₩43,451 | ₩43,451 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩43,552 | ₩43,552 | ₩43,431 | ₩43,431 | -0.28% | 7.5천 |
|---|
| 2026.01.30 | ₩43,477 | ₩43,477 | ₩43,477 | ₩43,477 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩43,510 | ₩43,510 | ₩43,510 | ₩43,510 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩43,548 | ₩43,565 | ₩43,485 | ₩43,545 | -0.01% | 3.4천 |
|---|
| 2026.01.27 | ₩43,525 | ₩43,552 | ₩43,514 | ₩43,552 | +0.06% | 400 |
|---|
| 2026.01.26 | ₩43,491 | ₩43,498 | ₩43,471 | ₩43,485 | -0.02% | 2천 |
|---|
| 2026.01.23 | ₩43,444 | ₩43,444 | ₩43,444 | ₩43,444 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,391 | ₩43,391 | ₩43,350 | ₩43,377 | -0.03% | 3.7천 |
|---|
| 2026.01.21 | ₩43,344 | ₩43,344 | ₩43,344 | ₩43,344 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩43,098 | ₩43,098 | ₩43,098 | ₩43,098 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩43,471 | ₩43,471 | ₩43,418 | ₩43,446 | -0.06% | 1천 |
|---|
| 2026.01.15 | ₩43,471 | ₩43,498 | ₩43,415 | ₩43,415 | -0.13% | 400 |
|---|
| 2026.01.14 | ₩43,371 | ₩43,371 | ₩43,371 | ₩43,371 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩43,431 | ₩43,431 | ₩43,431 | ₩43,431 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩43,397 | ₩43,475 | ₩43,397 | ₩43,475 | +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 | ₩43,350 | ₩43,350 | ₩43,350 | ₩43,350 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩43,384 | ₩43,384 | ₩43,384 | ₩43,384 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩43,278 | ₩43,300 | ₩43,278 | ₩43,300 | +0.05% | 100 |
|---|
| 2026.01.02 | ₩43,188 | ₩43,204 | ₩43,188 | ₩43,204 | +0.04% | 200 |
|---|
| 2025.12.31 | ₩43,200 | ₩43,200 | ₩43,200 | ₩43,200 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,283 | ₩43,283 | ₩43,277 | ₩43,277 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩43,270 | ₩43,270 | ₩43,270 | ₩43,270 | 0.00% | 1.8천 |
|---|
| 2025.12.26 | ₩43,285 | ₩43,285 | ₩43,285 | ₩43,285 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,270 | ₩43,270 | ₩43,270 | ₩43,270 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩43,243 | ₩43,243 | ₩43,243 | ₩43,243 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,176 | ₩43,176 | ₩43,141 | ₩43,171 | -0.01% | 500 |
|---|
| 2025.12.19 | ₩43,039 | ₩43,039 | ₩43,039 | ₩43,039 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩42,907 | ₩42,907 | ₩42,907 | ₩42,907 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩42,780 | ₩42,780 | ₩42,780 | ₩42,780 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,924 | ₩42,924 | ₩42,924 | ₩42,924 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,894 | ₩42,924 | ₩42,894 | ₩42,924 | +0.07% | 100 |
|---|
| 2025.12.12 | ₩42,935 | ₩42,935 | ₩42,935 | ₩42,935 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩42,921 | ₩43,051 | ₩42,921 | ₩43,051 | +0.30% | 100 |
|---|
| 2025.12.10 | ₩43,002 | ₩43,002 | ₩43,002 | ₩43,002 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩42,868 | ₩42,908 | ₩42,868 | ₩42,877 | +0.02% | 2.1천 |
|---|
| 2025.12.08 | ₩42,878 | ₩42,878 | ₩42,878 | ₩42,878 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩42,881 | ₩42,881 | ₩42,881 | ₩42,881 | 0.00% | 3.5천 |
|---|
| 2025.12.04 | ₩42,889 | ₩42,889 | ₩42,889 | ₩42,889 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩42,747 | ₩42,881 | ₩42,747 | ₩42,881 | +0.31% | 600 |
|---|
| 2025.12.02 | ₩42,814 | ₩42,814 | ₩42,693 | ₩42,693 | -0.28% | 3.8천 |
|---|
| 2025.12.01 | ₩42,821 | ₩42,821 | ₩42,775 | ₩42,775 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩42,807 | ₩42,807 | ₩42,807 | ₩42,807 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩42,754 | ₩42,754 | ₩42,754 | ₩42,754 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,479 | ₩42,629 | ₩42,479 | ₩42,629 | +0.35% | 300 |
|---|
| 2025.11.24 | ₩42,444 | ₩42,444 | ₩42,444 | ₩42,444 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩42,180 | ₩42,264 | ₩42,127 | ₩42,127 | -0.12% | 2.7천 |
|---|
| 2025.11.20 | ₩41,943 | ₩41,943 | ₩41,943 | ₩41,943 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩42,236 | ₩42,236 | ₩42,217 | ₩42,217 | -0.04% | 600 |
|---|
| 2025.11.18 | ₩42,157 | ₩42,174 | ₩42,157 | ₩42,174 | +0.04% | 300 |
|---|
| 2025.11.17 | ₩42,371 | ₩42,456 | ₩42,177 | ₩42,271 | -0.24% | 1.4천 |
|---|
| 2025.11.14 | ₩42,429 | ₩42,429 | ₩42,429 | ₩42,429 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩42,519 | ₩42,519 | ₩42,390 | ₩42,390 | -0.30% | 400 |
|---|
| 2025.11.12 | ₩42,626 | ₩42,626 | ₩42,626 | ₩42,626 | 0.00% | 3.6천 |
|---|
| 2025.11.11 | ₩42,666 | ₩42,666 | ₩42,626 | ₩42,626 | -0.09% | 4.4천 |
|---|
| 2025.11.10 | ₩42,666 | ₩42,707 | ₩42,666 | ₩42,693 | +0.06% | 7.4천 |
|---|
| 2025.11.07 | ₩42,184 | ₩42,406 | ₩42,143 | ₩42,406 | +0.53% | 7.5천 |
|---|
| 2025.11.06 | ₩42,452 | ₩42,452 | ₩42,433 | ₩42,433 | -0.04% | 300 |
|---|
| 2025.11.05 | ₩42,593 | ₩42,593 | ₩42,492 | ₩42,492 | -0.24% | 4천 |
|---|
| 2025.11.04 | ₩42,461 | ₩42,461 | ₩42,461 | ₩42,461 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩42,573 | ₩42,598 | ₩42,573 | ₩42,573 | 0.00% | 4.4천 |
|---|
| 2025.10.31 | ₩42,590 | ₩42,615 | ₩42,590 | ₩42,615 | +0.06% | 500 |
|---|
| 2025.10.30 | ₩42,574 | ₩42,574 | ₩42,574 | ₩42,574 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩42,693 | ₩42,693 | ₩42,674 | ₩42,674 | -0.04% | 300 |
|---|
| 2025.10.28 | ₩42,751 | ₩42,751 | ₩42,751 | ₩42,751 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩42,727 | ₩42,727 | ₩42,727 | ₩42,727 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩42,603 | ₩42,603 | ₩42,603 | ₩42,603 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩42,445 | ₩42,479 | ₩42,445 | ₩42,479 | +0.08% | 500 |
|---|
| 2025.10.22 | ₩42,398 | ₩42,398 | ₩42,224 | ₩42,374 | -0.06% | 3.6천 |
|---|
| 2025.10.21 | ₩42,473 | ₩42,473 | ₩42,473 | ₩42,473 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩42,444 | ₩42,459 | ₩42,444 | ₩42,459 | +0.03% | 300 |
|---|
| 2025.10.17 | ₩42,117 | ₩42,236 | ₩42,043 | ₩42,236 | +0.28% | 900 |
|---|
| 2025.10.16 | ₩42,277 | ₩42,277 | ₩42,023 | ₩42,056 | -0.52% | 4.6천 |
|---|
| 2025.10.15 | ₩42,304 | ₩42,304 | ₩42,143 | ₩42,217 | -0.21% | 4.3천 |
|---|
| 2025.10.14 | ₩42,224 | ₩42,224 | ₩42,177 | ₩42,177 | -0.11% | 100 |
|---|
| 2025.10.13 | ₩42,170 | ₩42,251 | ₩42,170 | ₩42,192 | +0.05% | 300 |
|---|
| 2025.10.10 | ₩42,385 | ₩42,385 | ₩41,961 | ₩41,961 | -1.00% | 1.9천 |
|---|