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 | ₩46,751 | ₩46,818 | ₩46,751 | ₩46,776 | +0.05% | 600 |
| 2026.10.08 | ₩46,483 | ₩46,644 | ₩46,483 | ₩46,610 | +0.27% | 1.9천 |
| 2026.10.07 | ₩46,711 | ₩46,711 | ₩46,711 | ₩46,711 | 0.00% | 100 |
| 2026.10.06 | ₩46,778 | ₩46,778 | ₩46,778 | ₩46,778 | 0.00% | 100 |
| 2026.10.05 | ₩46,595 | ₩46,595 | ₩46,595 | ₩46,595 | 0.00% | 100 |
| 2026.10.02 | ₩46,468 | ₩46,468 | ₩46,468 | ₩46,468 | 0.00% | 100 |
| 2026.10.01 | ₩46,292 | ₩46,292 | ₩46,292 | ₩46,292 | 0.00% | 100 |
| 2026.09.30 | ₩46,323 | ₩46,323 | ₩46,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,272 |
| -0.11% |
| 1.1천 |
| 2026.09.29 | ₩46,293 | ₩46,293 | ₩46,293 | ₩46,293 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩46,310 | ₩46,310 | ₩46,310 | ₩46,310 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,501 | ₩46,501 | ₩46,501 | ₩46,501 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,234 | ₩46,389 | ₩46,201 | ₩46,361 | +0.27% | 3.2만 |
|---|
| 2026.09.23 | ₩46,389 | ₩46,389 | ₩46,335 | ₩46,335 | -0.12% | 1.5만 |
|---|
| 2026.09.22 | ₩46,523 | ₩46,523 | ₩46,523 | ₩46,523 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩46,483 | ₩46,577 | ₩46,483 | ₩46,511 | +0.06% | 3.1만 |
|---|
| 2026.09.18 | ₩46,094 | ₩46,171 | ₩46,094 | ₩46,171 | +0.17% | 100 |
|---|
| 2026.09.17 | ₩46,146 | ₩46,146 | ₩46,146 | ₩46,146 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,986 | ₩45,986 | ₩45,832 | ₩45,832 | -0.34% | 1.6만 |
|---|
| 2026.09.15 | ₩45,953 | ₩45,953 | ₩45,933 | ₩45,953 | 0.00% | 1.1천 |
|---|
| 2026.09.14 | ₩46,107 | ₩46,161 | ₩45,772 | ₩45,772 | -0.73% | 5.1만 |
|---|
| 2026.09.11 | ₩46,362 | ₩46,362 | ₩46,167 | ₩46,179 | -0.39% | 2.2만 |
|---|
| 2026.09.10 | ₩46,013 | ₩46,013 | ₩45,950 | ₩45,950 | -0.14% | 200 |
|---|
| 2026.09.09 | ₩46,100 | ₩46,100 | ₩46,100 | ₩46,100 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,496 | ₩46,496 | ₩46,220 | ₩46,220 | -0.59% | 1.6만 |
|---|
| 2026.09.04 | ₩46,354 | ₩46,354 | ₩46,354 | ₩46,354 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,509 | ₩46,509 | ₩46,362 | ₩46,440 | -0.15% | 2.8천 |
|---|
| 2026.09.02 | ₩46,188 | ₩46,255 | ₩46,188 | ₩46,208 | +0.04% | 3.3만 |
|---|
| 2026.09.01 | ₩46,080 | ₩46,080 | ₩46,040 | ₩46,040 | -0.09% | 600 |
|---|
| 2026.08.31 | ₩46,161 | ₩46,201 | ₩46,161 | ₩46,201 | +0.09% | 1.3천 |
|---|
| 2026.08.28 | ₩46,275 | ₩46,322 | ₩46,260 | ₩46,260 | -0.03% | 1.5만 |
|---|
| 2026.08.27 | ₩46,362 | ₩46,362 | ₩46,268 | ₩46,302 | -0.13% | 2.5천 |
|---|
| 2026.08.26 | ₩46,119 | ₩46,119 | ₩46,119 | ₩46,119 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,120 | ₩46,161 | ₩46,091 | ₩46,134 | +0.03% | 1.9천 |
|---|
| 2026.08.24 | ₩46,241 | ₩46,241 | ₩46,067 | ₩46,067 | -0.38% | 400 |
|---|
| 2026.08.21 | ₩46,147 | ₩46,188 | ₩46,127 | ₩46,134 | -0.03% | 2.4만 |
|---|
| 2026.08.20 | ₩46,120 | ₩46,161 | ₩46,040 | ₩46,040 | -0.17% | 5.1만 |
|---|
| 2026.08.19 | ₩46,194 | ₩46,194 | ₩46,194 | ₩46,194 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,268 | ₩46,268 | ₩46,040 | ₩46,040 | -0.49% | 7.5만 |
|---|
| 2026.08.17 | ₩46,342 | ₩46,342 | ₩46,257 | ₩46,257 | -0.18% | 3.3천 |
|---|
| 2026.08.14 | ₩46,362 | ₩46,375 | ₩46,348 | ₩46,348 | -0.03% | 800 |
|---|
| 2026.08.13 | ₩46,375 | ₩46,375 | ₩46,322 | ₩46,375 | 0.00% | 1.4천 |
|---|
| 2026.08.12 | ₩46,268 | ₩46,295 | ₩46,241 | ₩46,241 | -0.06% | 3.2천 |
|---|
| 2026.08.11 | ₩46,214 | ₩46,214 | ₩46,174 | ₩46,181 | -0.07% | 600 |
|---|
| 2026.08.10 | ₩46,228 | ₩46,255 | ₩46,228 | ₩46,228 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩46,248 | ₩46,248 | ₩46,248 | ₩46,248 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,147 | ₩46,161 | ₩46,103 | ₩46,103 | -0.10% | 1천 |
|---|
| 2026.08.05 | ₩46,416 | ₩46,416 | ₩46,169 | ₩46,169 | -0.53% | 2.4천 |
|---|
| 2026.08.04 | ₩45,959 | ₩46,214 | ₩45,959 | ₩46,169 | +0.46% | 3.5천 |
|---|
| 2026.08.03 | ₩45,772 | ₩45,819 | ₩45,718 | ₩45,819 | +0.10% | 1.7만 |
|---|
| 2026.07.31 | ₩45,349 | ₩45,530 | ₩45,168 | ₩45,530 | +0.40% | 5.1천 |
|---|
| 2026.07.30 | ₩44,927 | ₩45,356 | ₩44,927 | ₩45,322 | +0.88% | 2.4천 |
|---|
| 2026.07.29 | ₩45,087 | ₩45,289 | ₩44,909 | ₩44,909 | -0.40% | 2.4천 |
|---|
| 2026.07.28 | ₩45,087 | ₩45,291 | ₩45,087 | ₩45,291 | +0.45% | 5.1천 |
|---|
| 2026.07.27 | ₩45,222 | ₩45,222 | ₩45,087 | ₩45,195 | -0.06% | 200 |
|---|
| 2026.07.24 | ₩45,168 | ₩45,222 | ₩45,148 | ₩45,148 | -0.04% | 2.1천 |
|---|
| 2026.07.23 | ₩45,141 | ₩45,141 | ₩45,112 | ₩45,112 | -0.07% | 200 |
|---|
| 2026.07.22 | ₩45,490 | ₩45,517 | ₩45,448 | ₩45,448 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩45,450 | ₩45,463 | ₩45,450 | ₩45,463 | +0.03% | 200 |
|---|
| 2026.07.20 | ₩45,369 | ₩45,369 | ₩45,242 | ₩45,242 | -0.28% | 5.8천 |
|---|
| 2026.07.17 | ₩45,356 | ₩45,409 | ₩45,289 | ₩45,289 | -0.15% | 3.2만 |
|---|
| 2026.07.16 | ₩45,651 | ₩45,651 | ₩45,493 | ₩45,493 | -0.35% | 800 |
|---|
| 2026.07.15 | ₩45,530 | ₩45,624 | ₩45,530 | ₩45,620 | +0.20% | 2.4천 |
|---|
| 2026.07.14 | ₩45,517 | ₩45,537 | ₩45,517 | ₩45,537 | +0.04% | 2.4천 |
|---|
| 2026.07.13 | ₩45,477 | ₩45,477 | ₩45,407 | ₩45,407 | -0.15% | 500 |
|---|
| 2026.07.10 | ₩45,497 | ₩45,591 | ₩45,497 | ₩45,591 | +0.21% | 300 |
|---|
| 2026.07.09 | ₩45,450 | ₩45,497 | ₩45,383 | ₩45,497 | +0.10% | 4.4천 |
|---|
| 2026.07.08 | ₩45,320 | ₩45,320 | ₩45,320 | ₩45,320 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩45,597 | ₩45,597 | ₩45,369 | ₩45,372 | -0.49% | 1.7천 |
|---|
| 2026.07.06 | ₩45,463 | ₩45,490 | ₩45,462 | ₩45,490 | +0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩45,477 | ₩45,477 | ₩45,248 | ₩45,271 | -0.45% | 2만 |
|---|
| 2026.07.01 | ₩45,477 | ₩45,477 | ₩45,285 | ₩45,285 | -0.42% | 1.1천 |
|---|
| 2026.06.30 | ₩45,356 | ₩45,383 | ₩45,356 | ₩45,376 | +0.04% | 3.5만 |
|---|
| 2026.06.29 | ₩45,329 | ₩45,349 | ₩45,316 | ₩45,349 | +0.04% | 800 |
|---|
| 2026.06.26 | ₩45,369 | ₩45,369 | ₩44,927 | ₩44,927 | -0.98% | 1.9만 |
|---|
| 2026.06.25 | ₩45,342 | ₩45,342 | ₩45,289 | ₩45,329 | -0.03% | 5.8천 |
|---|
| 2026.06.24 | ₩45,423 | ₩45,423 | ₩45,289 | ₩45,309 | -0.25% | 6.3천 |
|---|
| 2026.06.23 | ₩45,262 | ₩45,295 | ₩45,262 | ₩45,295 | +0.07% | 300 |
|---|
| 2026.06.22 | ₩45,544 | ₩45,544 | ₩45,316 | ₩45,316 | -0.50% | 400 |
|---|
| 2026.06.18 | ₩45,289 | ₩45,289 | ₩45,289 | ₩45,289 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩45,383 | ₩45,383 | ₩45,235 | ₩45,255 | -0.28% | 4.7천 |
|---|
| 2026.06.16 | ₩45,222 | ₩45,302 | ₩45,222 | ₩45,235 | +0.03% | 14.6만 |
|---|
| 2026.06.15 | ₩45,262 | ₩45,262 | ₩45,262 | ₩45,262 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩45,436 | ₩45,436 | ₩45,208 | ₩45,208 | -0.50% | 1.9천 |
|---|
| 2026.06.11 | ₩45,128 | ₩45,128 | ₩45,074 | ₩45,074 | -0.12% | 4.2천 |
|---|
| 2026.06.10 | ₩45,020 | ₩45,020 | ₩45,020 | ₩45,020 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,074 | ₩45,098 | ₩45,074 | ₩45,098 | +0.05% | 1.1만 |
|---|
| 2026.06.08 | ₩45,114 | ₩45,128 | ₩45,114 | ₩45,128 | +0.03% | 900 |
|---|
| 2026.06.05 | ₩45,114 | ₩45,114 | ₩45,067 | ₩45,067 | -0.10% | 1.3천 |
|---|
| 2026.06.04 | ₩45,175 | ₩45,181 | ₩45,175 | ₩45,181 | +0.01% | 200 |
|---|
| 2026.06.03 | ₩45,161 | ₩45,161 | ₩45,161 | ₩45,161 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩45,168 | ₩45,168 | ₩45,168 | ₩45,168 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,148 | ₩45,148 | ₩45,148 | ₩45,148 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,141 | ₩45,141 | ₩45,141 | ₩45,141 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,114 | ₩45,121 | ₩45,114 | ₩45,121 | +0.01% | 2.4천 |
|---|
| 2026.05.27 | ₩45,092 | ₩45,092 | ₩45,092 | ₩45,092 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩45,081 | ₩45,081 | ₩45,081 | ₩45,081 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩45,027 | ₩45,027 | ₩45,027 | ₩45,027 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩44,960 | ₩44,987 | ₩44,960 | ₩44,987 | +0.06% | 100 |
|---|
| 2026.05.20 | ₩44,960 | ₩44,960 | ₩44,960 | ₩44,960 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,906 | ₩44,906 | ₩44,906 | ₩44,906 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,917 | ₩44,917 | ₩44,917 | ₩44,917 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩44,913 | ₩44,913 | ₩44,913 | ₩44,913 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩44,947 | ₩44,947 | ₩44,947 | ₩44,947 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,900 | ₩44,900 | ₩44,900 | ₩44,900 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,845 | ₩44,845 | ₩44,845 | ₩44,845 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩44,839 | ₩44,839 | ₩44,839 | ₩44,839 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,833 | ₩44,833 | ₩44,833 | ₩44,833 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,766 | ₩44,766 | ₩44,766 | ₩44,766 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,792 | ₩44,792 | ₩44,792 | ₩44,792 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,672 | ₩44,672 | ₩44,672 | ₩44,672 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,591 | ₩44,591 | ₩44,591 | ₩44,591 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩44,672 | ₩44,672 | ₩44,645 | ₩44,645 | -0.06% | 100 |
|---|
| 2026.04.30 | ₩44,591 | ₩44,605 | ₩44,591 | ₩44,605 | +0.03% | 1.7천 |
|---|
| 2026.04.29 | ₩44,457 | ₩44,457 | ₩44,457 | ₩44,457 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩44,470 | ₩44,470 | ₩44,470 | ₩44,470 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩44,457 | ₩44,504 | ₩44,457 | ₩44,504 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩44,450 | ₩44,450 | ₩44,450 | ₩44,450 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,350 | ₩44,350 | ₩44,350 | ₩44,350 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,390 | ₩44,390 | ₩44,390 | ₩44,390 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩44,350 | ₩44,350 | ₩44,249 | ₩44,249 | -0.23% | 100 |
|---|
| 2026.04.20 | ₩44,343 | ₩44,343 | ₩44,343 | ₩44,343 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,363 | ₩44,403 | ₩44,363 | ₩44,403 | +0.09% | 2.1천 |
|---|
| 2026.04.16 | ₩44,249 | ₩44,249 | ₩44,249 | ₩44,249 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,148 | ₩44,202 | ₩44,135 | ₩44,202 | +0.12% | 700 |
|---|
| 2026.04.14 | ₩44,068 | ₩44,108 | ₩44,068 | ₩44,108 | +0.09% | 1.4천 |
|---|
| 2026.04.13 | ₩43,847 | ₩43,959 | ₩43,847 | ₩43,959 | +0.26% | 300 |
|---|
| 2026.04.10 | ₩43,746 | ₩43,746 | ₩43,746 | ₩43,746 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,625 | ₩43,766 | ₩43,625 | ₩43,766 | +0.32% | 200 |
|---|
| 2026.04.08 | ₩43,612 | ₩43,612 | ₩43,491 | ₩43,589 | -0.05% | 2.9천 |
|---|
| 2026.04.07 | ₩43,047 | ₩43,047 | ₩43,047 | ₩43,047 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩43,008 | ₩43,035 | ₩42,955 | ₩43,035 | +0.06% | 800 |
|---|
| 2026.04.02 | ₩42,940 | ₩42,940 | ₩42,940 | ₩42,940 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,928 | ₩42,928 | ₩42,780 | ₩42,780 | -0.34% | 5천 |
|---|
| 2026.03.31 | ₩42,705 | ₩42,705 | ₩42,705 | ₩42,705 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩42,244 | ₩42,244 | ₩42,046 | ₩42,046 | -0.47% | 100 |
|---|
| 2026.03.27 | ₩42,270 | ₩42,297 | ₩42,210 | ₩42,210 | -0.14% | 1.8천 |
|---|
| 2026.03.26 | ₩42,794 | ₩42,794 | ₩42,525 | ₩42,547 | -0.58% | 900 |
|---|
| 2026.03.25 | ₩42,928 | ₩42,941 | ₩42,861 | ₩42,890 | -0.09% | 1.9천 |
|---|
| 2026.03.24 | ₩42,847 | ₩42,847 | ₩42,757 | ₩42,757 | -0.21% | 1천 |
|---|
| 2026.03.23 | ₩42,928 | ₩42,928 | ₩42,914 | ₩42,914 | -0.03% | 300 |
|---|
| 2026.03.20 | ₩42,713 | ₩42,713 | ₩42,493 | ₩42,493 | -0.52% | 100 |
|---|
| 2026.03.19 | ₩42,820 | ₩42,961 | ₩42,753 | ₩42,961 | +0.33% | 900 |
|---|
| 2026.03.18 | ₩42,992 | ₩42,992 | ₩42,992 | ₩42,992 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,142 | ₩43,231 | ₩43,142 | ₩43,231 | +0.21% | 300 |
|---|
| 2026.03.16 | ₩43,169 | ₩43,183 | ₩43,089 | ₩43,129 | -0.09% | 7.3천 |
|---|
| 2026.03.13 | ₩42,877 | ₩42,877 | ₩42,877 | ₩42,877 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,014 | ₩43,014 | ₩43,014 | ₩43,014 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩43,283 | ₩43,283 | ₩43,283 | ₩43,283 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,294 | ₩43,294 | ₩43,294 | ₩43,294 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,941 | ₩43,303 | ₩42,941 | ₩43,303 | +0.84% | 300 |
|---|
| 2026.03.06 | ₩43,196 | ₩43,196 | ₩43,137 | ₩43,137 | -0.14% | 100 |
|---|
| 2026.03.05 | ₩43,330 | ₩43,404 | ₩43,330 | ₩43,404 | +0.17% | 600 |
|---|
| 2026.03.04 | ₩43,437 | ₩43,546 | ₩43,437 | ₩43,546 | +0.25% | 500 |
|---|
| 2026.03.03 | ₩43,157 | ₩43,400 | ₩43,157 | ₩43,400 | +0.56% | 500 |
|---|
| 2026.03.02 | ₩43,553 | ₩43,553 | ₩43,553 | ₩43,553 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩43,522 | ₩43,522 | ₩43,522 | ₩43,522 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩43,505 | ₩43,598 | ₩43,505 | ₩43,598 | +0.22% | 200 |
|---|
| 2026.02.25 | ₩43,558 | ₩43,659 | ₩43,558 | ₩43,659 | +0.23% | 2.4천 |
|---|
| 2026.02.24 | ₩43,451 | ₩43,515 | ₩43,451 | ₩43,515 | +0.15% | 700 |
|---|
| 2026.02.23 | ₩43,342 | ₩43,342 | ₩43,342 | ₩43,342 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩43,451 | ₩43,478 | ₩43,424 | ₩43,424 | -0.06% | 3.8천 |
|---|
| 2026.02.19 | ₩43,384 | ₩43,405 | ₩43,345 | ₩43,405 | +0.05% | 1.4천 |
|---|
| 2026.02.18 | ₩43,409 | ₩43,478 | ₩43,409 | ₩43,474 | +0.15% | 900 |
|---|
| 2026.02.17 | ₩43,223 | ₩43,370 | ₩43,223 | ₩43,361 | +0.32% | 300 |
|---|
| 2026.02.13 | ₩43,309 | ₩43,309 | ₩43,309 | ₩43,309 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩43,531 | ₩43,585 | ₩43,295 | ₩43,295 | -0.54% | 2.8천 |
|---|
| 2026.02.11 | ₩43,531 | ₩43,598 | ₩43,531 | ₩43,573 | +0.10% | 1.3천 |
|---|
| 2026.02.10 | ₩43,598 | ₩43,598 | ₩43,551 | ₩43,551 | -0.11% | 100 |
|---|
| 2026.02.09 | ₩43,572 | ₩43,596 | ₩43,572 | ₩43,596 | +0.06% | 500 |
|---|
| 2026.02.06 | ₩43,330 | ₩43,478 | ₩43,330 | ₩43,370 | +0.09% | 3.8천 |
|---|
| 2026.02.05 | ₩43,129 | ₩43,161 | ₩43,129 | ₩43,161 | +0.07% | 100 |
|---|
| 2026.02.04 | ₩43,437 | ₩43,437 | ₩43,395 | ₩43,395 | -0.10% | 300 |
|---|
| 2026.02.03 | ₩43,458 | ₩43,458 | ₩43,458 | ₩43,458 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩43,558 | ₩43,558 | ₩43,437 | ₩43,437 | -0.28% | 7.5천 |
|---|
| 2026.01.30 | ₩43,483 | ₩43,483 | ₩43,483 | ₩43,483 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩43,517 | ₩43,517 | ₩43,517 | ₩43,517 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩43,554 | ₩43,572 | ₩43,491 | ₩43,551 | -0.01% | 3.4천 |
|---|
| 2026.01.27 | ₩43,531 | ₩43,558 | ₩43,521 | ₩43,558 | +0.06% | 400 |
|---|
| 2026.01.26 | ₩43,498 | ₩43,505 | ₩43,478 | ₩43,491 | -0.02% | 2천 |
|---|
| 2026.01.23 | ₩43,451 | ₩43,451 | ₩43,451 | ₩43,451 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,397 | ₩43,397 | ₩43,357 | ₩43,384 | -0.03% | 3.7천 |
|---|
| 2026.01.21 | ₩43,350 | ₩43,350 | ₩43,350 | ₩43,350 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩43,105 | ₩43,105 | ₩43,105 | ₩43,105 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩43,478 | ₩43,478 | ₩43,424 | ₩43,452 | -0.06% | 1천 |
|---|
| 2026.01.15 | ₩43,478 | ₩43,505 | ₩43,421 | ₩43,421 | -0.13% | 400 |
|---|
| 2026.01.14 | ₩43,377 | ₩43,377 | ₩43,377 | ₩43,377 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩43,437 | ₩43,437 | ₩43,437 | ₩43,437 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩43,404 | ₩43,482 | ₩43,404 | ₩43,482 | +0.18% | 1.3천 |
|---|
| 2026.01.09 | ₩43,464 | ₩43,464 | ₩43,464 | ₩43,464 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩43,358 | ₩43,358 | ₩43,358 | ₩43,358 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,357 | ₩43,357 | ₩43,357 | ₩43,357 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩43,390 | ₩43,390 | ₩43,390 | ₩43,390 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩43,285 | ₩43,306 | ₩43,285 | ₩43,306 | +0.05% | 100 |
|---|
| 2026.01.02 | ₩43,195 | ₩43,211 | ₩43,195 | ₩43,211 | +0.04% | 200 |
|---|
| 2025.12.31 | ₩43,207 | ₩43,207 | ₩43,207 | ₩43,207 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,290 | ₩43,290 | ₩43,283 | ₩43,283 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩43,276 | ₩43,276 | ₩43,276 | ₩43,276 | 0.00% | 1.8천 |
|---|
| 2025.12.26 | ₩43,291 | ₩43,291 | ₩43,291 | ₩43,291 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,276 | ₩43,276 | ₩43,276 | ₩43,276 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩43,250 | ₩43,250 | ₩43,250 | ₩43,250 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,183 | ₩43,183 | ₩43,148 | ₩43,177 | -0.01% | 500 |
|---|
| 2025.12.19 | ₩43,046 | ₩43,046 | ₩43,046 | ₩43,046 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩42,913 | ₩42,913 | ₩42,913 | ₩42,913 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩42,787 | ₩42,787 | ₩42,787 | ₩42,787 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,930 | ₩42,930 | ₩42,930 | ₩42,930 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,901 | ₩42,930 | ₩42,901 | ₩42,930 | +0.07% | 100 |
|---|
| 2025.12.12 | ₩42,941 | ₩42,941 | ₩42,941 | ₩42,941 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩42,928 | ₩43,058 | ₩42,928 | ₩43,058 | +0.30% | 100 |
|---|
| 2025.12.10 | ₩43,008 | ₩43,008 | ₩43,008 | ₩43,008 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩42,874 | ₩42,914 | ₩42,874 | ₩42,883 | +0.02% | 2.1천 |
|---|
| 2025.12.08 | ₩42,885 | ₩42,885 | ₩42,885 | ₩42,885 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩42,887 | ₩42,887 | ₩42,887 | ₩42,887 | 0.00% | 3.5천 |
|---|
| 2025.12.04 | ₩42,895 | ₩42,895 | ₩42,895 | ₩42,895 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩42,753 | ₩42,887 | ₩42,753 | ₩42,887 | +0.31% | 600 |
|---|
| 2025.12.02 | ₩42,820 | ₩42,820 | ₩42,700 | ₩42,700 | -0.28% | 3.8천 |
|---|
| 2025.12.01 | ₩42,827 | ₩42,827 | ₩42,781 | ₩42,781 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩42,814 | ₩42,814 | ₩42,814 | ₩42,814 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩42,760 | ₩42,760 | ₩42,760 | ₩42,760 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,485 | ₩42,635 | ₩42,485 | ₩42,635 | +0.35% | 300 |
|---|
| 2025.11.24 | ₩42,450 | ₩42,450 | ₩42,450 | ₩42,450 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩42,186 | ₩42,270 | ₩42,134 | ₩42,134 | -0.12% | 2.7천 |
|---|
| 2025.11.20 | ₩41,950 | ₩41,950 | ₩41,950 | ₩41,950 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩42,242 | ₩42,242 | ₩42,223 | ₩42,223 | -0.04% | 600 |
|---|
| 2025.11.18 | ₩42,163 | ₩42,180 | ₩42,163 | ₩42,180 | +0.04% | 300 |
|---|
| 2025.11.17 | ₩42,378 | ₩42,462 | ₩42,183 | ₩42,277 | -0.24% | 1.4천 |
|---|
| 2025.11.14 | ₩42,435 | ₩42,435 | ₩42,435 | ₩42,435 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩42,525 | ₩42,525 | ₩42,396 | ₩42,396 | -0.30% | 400 |
|---|
| 2025.11.12 | ₩42,633 | ₩42,633 | ₩42,633 | ₩42,633 | 0.00% | 3.6천 |
|---|
| 2025.11.11 | ₩42,673 | ₩42,673 | ₩42,633 | ₩42,633 | -0.09% | 4.4천 |
|---|
| 2025.11.10 | ₩42,673 | ₩42,713 | ₩42,673 | ₩42,700 | +0.06% | 7.4천 |
|---|
| 2025.11.07 | ₩42,190 | ₩42,413 | ₩42,150 | ₩42,413 | +0.53% | 7.5천 |
|---|
| 2025.11.06 | ₩42,458 | ₩42,458 | ₩42,439 | ₩42,439 | -0.04% | 300 |
|---|
| 2025.11.05 | ₩42,599 | ₩42,599 | ₩42,498 | ₩42,498 | -0.24% | 4천 |
|---|
| 2025.11.04 | ₩42,468 | ₩42,468 | ₩42,468 | ₩42,468 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩42,579 | ₩42,604 | ₩42,579 | ₩42,579 | 0.00% | 4.4천 |
|---|
| 2025.10.31 | ₩42,596 | ₩42,622 | ₩42,596 | ₩42,622 | +0.06% | 500 |
|---|
| 2025.10.30 | ₩42,580 | ₩42,580 | ₩42,580 | ₩42,580 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩42,700 | ₩42,700 | ₩42,681 | ₩42,681 | -0.04% | 300 |
|---|
| 2025.10.28 | ₩42,757 | ₩42,757 | ₩42,757 | ₩42,757 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩42,733 | ₩42,733 | ₩42,733 | ₩42,733 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩42,610 | ₩42,610 | ₩42,610 | ₩42,610 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩42,451 | ₩42,485 | ₩42,451 | ₩42,485 | +0.08% | 500 |
|---|
| 2025.10.22 | ₩42,404 | ₩42,404 | ₩42,230 | ₩42,380 | -0.06% | 3.6천 |
|---|
| 2025.10.21 | ₩42,480 | ₩42,480 | ₩42,480 | ₩42,480 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩42,450 | ₩42,465 | ₩42,450 | ₩42,465 | +0.03% | 300 |
|---|
| 2025.10.17 | ₩42,123 | ₩42,242 | ₩42,049 | ₩42,242 | +0.28% | 900 |
|---|
| 2025.10.16 | ₩42,284 | ₩42,284 | ₩42,029 | ₩42,062 | -0.52% | 4.6천 |
|---|
| 2025.10.15 | ₩42,311 | ₩42,311 | ₩42,150 | ₩42,223 | -0.21% | 4.3천 |
|---|
| 2025.10.14 | ₩42,230 | ₩42,230 | ₩42,183 | ₩42,183 | -0.11% | 100 |
|---|
| 2025.10.13 | ₩42,176 | ₩42,257 | ₩42,176 | ₩42,198 | +0.05% | 300 |
|---|
| 2025.10.10 | ₩42,391 | ₩42,391 | ₩41,967 | ₩41,967 | -1.00% | 1.9천 |
|---|