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 | ₩46,754 | ₩46,821 | ₩46,754 | ₩46,779 | +0.05% | 600 |
| 2026.10.08 | ₩46,485 | ₩46,646 | ₩46,485 | ₩46,613 | +0.27% | 1.9천 |
| 2026.10.07 | ₩46,713 | ₩46,713 | ₩46,713 | ₩46,713 | 0.00% | 100 |
| 2026.10.06 | ₩46,781 | ₩46,781 | ₩46,781 | ₩46,781 | 0.00% | 100 |
| 2026.10.05 | ₩46,598 | ₩46,598 | ₩46,598 | ₩46,598 | 0.00% | 100 |
| 2026.10.02 | ₩46,471 | ₩46,471 | ₩46,471 | ₩46,471 | 0.00% | 100 |
| 2026.10.01 | ₩46,295 | ₩46,295 | ₩46,295 | ₩46,295 | 0.00% | 100 |
| 2026.09.30 | ₩46,326 | ₩46,326 | ₩46,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,275 |
| -0.11% |
| 1.1천 |
| 2026.09.29 | ₩46,296 | ₩46,296 | ₩46,296 | ₩46,296 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩46,312 | ₩46,312 | ₩46,312 | ₩46,312 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,504 | ₩46,504 | ₩46,504 | ₩46,504 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩46,237 | ₩46,391 | ₩46,204 | ₩46,363 | +0.27% | 3.2만 |
|---|
| 2026.09.23 | ₩46,391 | ₩46,391 | ₩46,338 | ₩46,338 | -0.12% | 1.5만 |
|---|
| 2026.09.22 | ₩46,526 | ₩46,526 | ₩46,526 | ₩46,526 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩46,485 | ₩46,579 | ₩46,485 | ₩46,514 | +0.06% | 3.1만 |
|---|
| 2026.09.18 | ₩46,096 | ₩46,174 | ₩46,096 | ₩46,174 | +0.17% | 100 |
|---|
| 2026.09.17 | ₩46,149 | ₩46,149 | ₩46,149 | ₩46,149 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,989 | ₩45,989 | ₩45,835 | ₩45,835 | -0.34% | 1.6만 |
|---|
| 2026.09.15 | ₩45,955 | ₩45,955 | ₩45,935 | ₩45,955 | 0.00% | 1.1천 |
|---|
| 2026.09.14 | ₩46,110 | ₩46,163 | ₩45,774 | ₩45,774 | -0.73% | 5.1만 |
|---|
| 2026.09.11 | ₩46,365 | ₩46,365 | ₩46,170 | ₩46,182 | -0.39% | 2.2만 |
|---|
| 2026.09.10 | ₩46,016 | ₩46,016 | ₩45,953 | ₩45,953 | -0.14% | 200 |
|---|
| 2026.09.09 | ₩46,103 | ₩46,103 | ₩46,103 | ₩46,103 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,499 | ₩46,499 | ₩46,222 | ₩46,222 | -0.59% | 1.6만 |
|---|
| 2026.09.04 | ₩46,357 | ₩46,357 | ₩46,357 | ₩46,357 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,512 | ₩46,512 | ₩46,365 | ₩46,442 | -0.15% | 2.8천 |
|---|
| 2026.09.02 | ₩46,190 | ₩46,257 | ₩46,190 | ₩46,210 | +0.04% | 3.3만 |
|---|
| 2026.09.01 | ₩46,083 | ₩46,083 | ₩46,043 | ₩46,043 | -0.09% | 600 |
|---|
| 2026.08.31 | ₩46,163 | ₩46,204 | ₩46,163 | ₩46,204 | +0.09% | 1.3천 |
|---|
| 2026.08.28 | ₩46,277 | ₩46,324 | ₩46,263 | ₩46,263 | -0.03% | 1.5만 |
|---|
| 2026.08.27 | ₩46,365 | ₩46,365 | ₩46,271 | ₩46,304 | -0.13% | 2.5천 |
|---|
| 2026.08.26 | ₩46,122 | ₩46,122 | ₩46,122 | ₩46,122 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,123 | ₩46,163 | ₩46,094 | ₩46,137 | +0.03% | 1.9천 |
|---|
| 2026.08.24 | ₩46,244 | ₩46,244 | ₩46,070 | ₩46,070 | -0.38% | 400 |
|---|
| 2026.08.21 | ₩46,150 | ₩46,190 | ₩46,130 | ₩46,137 | -0.03% | 2.4만 |
|---|
| 2026.08.20 | ₩46,123 | ₩46,163 | ₩46,043 | ₩46,043 | -0.17% | 5.1만 |
|---|
| 2026.08.19 | ₩46,197 | ₩46,197 | ₩46,197 | ₩46,197 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,271 | ₩46,271 | ₩46,043 | ₩46,043 | -0.49% | 7.5만 |
|---|
| 2026.08.17 | ₩46,345 | ₩46,345 | ₩46,260 | ₩46,260 | -0.18% | 3.3천 |
|---|
| 2026.08.14 | ₩46,365 | ₩46,378 | ₩46,351 | ₩46,351 | -0.03% | 800 |
|---|
| 2026.08.13 | ₩46,378 | ₩46,378 | ₩46,324 | ₩46,378 | 0.00% | 1.4천 |
|---|
| 2026.08.12 | ₩46,271 | ₩46,298 | ₩46,244 | ₩46,244 | -0.06% | 3.2천 |
|---|
| 2026.08.11 | ₩46,217 | ₩46,217 | ₩46,177 | ₩46,184 | -0.07% | 600 |
|---|
| 2026.08.10 | ₩46,231 | ₩46,257 | ₩46,231 | ₩46,231 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩46,251 | ₩46,251 | ₩46,251 | ₩46,251 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩46,150 | ₩46,163 | ₩46,106 | ₩46,106 | -0.10% | 1천 |
|---|
| 2026.08.05 | ₩46,418 | ₩46,418 | ₩46,171 | ₩46,171 | -0.53% | 2.4천 |
|---|
| 2026.08.04 | ₩45,962 | ₩46,217 | ₩45,962 | ₩46,171 | +0.46% | 3.5천 |
|---|
| 2026.08.03 | ₩45,774 | ₩45,821 | ₩45,721 | ₩45,821 | +0.10% | 1.7만 |
|---|
| 2026.07.31 | ₩45,352 | ₩45,533 | ₩45,171 | ₩45,533 | +0.40% | 5.1천 |
|---|
| 2026.07.30 | ₩44,929 | ₩45,358 | ₩44,929 | ₩45,325 | +0.88% | 2.4천 |
|---|
| 2026.07.29 | ₩45,090 | ₩45,291 | ₩44,912 | ₩44,912 | -0.40% | 2.4천 |
|---|
| 2026.07.28 | ₩45,090 | ₩45,294 | ₩45,090 | ₩45,294 | +0.45% | 5.1천 |
|---|
| 2026.07.27 | ₩45,224 | ₩45,224 | ₩45,090 | ₩45,197 | -0.06% | 200 |
|---|
| 2026.07.24 | ₩45,171 | ₩45,224 | ₩45,151 | ₩45,151 | -0.04% | 2.1천 |
|---|
| 2026.07.23 | ₩45,144 | ₩45,144 | ₩45,114 | ₩45,114 | -0.07% | 200 |
|---|
| 2026.07.22 | ₩45,493 | ₩45,519 | ₩45,451 | ₩45,451 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩45,452 | ₩45,466 | ₩45,452 | ₩45,466 | +0.03% | 200 |
|---|
| 2026.07.20 | ₩45,372 | ₩45,372 | ₩45,244 | ₩45,244 | -0.28% | 5.8천 |
|---|
| 2026.07.17 | ₩45,358 | ₩45,412 | ₩45,291 | ₩45,291 | -0.15% | 3.2만 |
|---|
| 2026.07.16 | ₩45,654 | ₩45,654 | ₩45,495 | ₩45,495 | -0.35% | 800 |
|---|
| 2026.07.15 | ₩45,533 | ₩45,627 | ₩45,533 | ₩45,623 | +0.20% | 2.4천 |
|---|
| 2026.07.14 | ₩45,519 | ₩45,540 | ₩45,519 | ₩45,540 | +0.04% | 2.4천 |
|---|
| 2026.07.13 | ₩45,479 | ₩45,479 | ₩45,409 | ₩45,409 | -0.15% | 500 |
|---|
| 2026.07.10 | ₩45,499 | ₩45,593 | ₩45,499 | ₩45,593 | +0.21% | 300 |
|---|
| 2026.07.09 | ₩45,452 | ₩45,499 | ₩45,385 | ₩45,499 | +0.10% | 4.4천 |
|---|
| 2026.07.08 | ₩45,322 | ₩45,322 | ₩45,322 | ₩45,322 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩45,600 | ₩45,600 | ₩45,372 | ₩45,375 | -0.49% | 1.7천 |
|---|
| 2026.07.06 | ₩45,466 | ₩45,493 | ₩45,464 | ₩45,493 | +0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩45,479 | ₩45,479 | ₩45,251 | ₩45,274 | -0.45% | 2만 |
|---|
| 2026.07.01 | ₩45,479 | ₩45,479 | ₩45,287 | ₩45,287 | -0.42% | 1.1천 |
|---|
| 2026.06.30 | ₩45,358 | ₩45,385 | ₩45,358 | ₩45,379 | +0.04% | 3.5만 |
|---|
| 2026.06.29 | ₩45,332 | ₩45,352 | ₩45,318 | ₩45,352 | +0.04% | 800 |
|---|
| 2026.06.26 | ₩45,372 | ₩45,372 | ₩44,929 | ₩44,929 | -0.98% | 1.9만 |
|---|
| 2026.06.25 | ₩45,345 | ₩45,345 | ₩45,291 | ₩45,332 | -0.03% | 5.8천 |
|---|
| 2026.06.24 | ₩45,426 | ₩45,426 | ₩45,291 | ₩45,312 | -0.25% | 6.3천 |
|---|
| 2026.06.23 | ₩45,265 | ₩45,298 | ₩45,265 | ₩45,298 | +0.07% | 300 |
|---|
| 2026.06.22 | ₩45,546 | ₩45,546 | ₩45,318 | ₩45,318 | -0.50% | 400 |
|---|
| 2026.06.18 | ₩45,291 | ₩45,291 | ₩45,291 | ₩45,291 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩45,385 | ₩45,385 | ₩45,238 | ₩45,258 | -0.28% | 4.7천 |
|---|
| 2026.06.16 | ₩45,224 | ₩45,305 | ₩45,224 | ₩45,238 | +0.03% | 14.6만 |
|---|
| 2026.06.15 | ₩45,265 | ₩45,265 | ₩45,265 | ₩45,265 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩45,439 | ₩45,439 | ₩45,211 | ₩45,211 | -0.50% | 1.9천 |
|---|
| 2026.06.11 | ₩45,130 | ₩45,130 | ₩45,077 | ₩45,077 | -0.12% | 4.2천 |
|---|
| 2026.06.10 | ₩45,023 | ₩45,023 | ₩45,023 | ₩45,023 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,077 | ₩45,101 | ₩45,077 | ₩45,101 | +0.05% | 1.1만 |
|---|
| 2026.06.08 | ₩45,117 | ₩45,130 | ₩45,117 | ₩45,130 | +0.03% | 900 |
|---|
| 2026.06.05 | ₩45,117 | ₩45,117 | ₩45,070 | ₩45,070 | -0.10% | 1.3천 |
|---|
| 2026.06.04 | ₩45,177 | ₩45,184 | ₩45,177 | ₩45,184 | +0.01% | 200 |
|---|
| 2026.06.03 | ₩45,164 | ₩45,164 | ₩45,164 | ₩45,164 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩45,171 | ₩45,171 | ₩45,171 | ₩45,171 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,151 | ₩45,151 | ₩45,151 | ₩45,151 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩45,144 | ₩45,144 | ₩45,144 | ₩45,144 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,117 | ₩45,124 | ₩45,117 | ₩45,124 | +0.01% | 2.4천 |
|---|
| 2026.05.27 | ₩45,094 | ₩45,094 | ₩45,094 | ₩45,094 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩45,083 | ₩45,083 | ₩45,083 | ₩45,083 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩45,030 | ₩45,030 | ₩45,030 | ₩45,030 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩44,963 | ₩44,990 | ₩44,963 | ₩44,990 | +0.06% | 100 |
|---|
| 2026.05.20 | ₩44,963 | ₩44,963 | ₩44,963 | ₩44,963 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,909 | ₩44,909 | ₩44,909 | ₩44,909 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,920 | ₩44,920 | ₩44,920 | ₩44,920 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩44,916 | ₩44,916 | ₩44,916 | ₩44,916 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩44,949 | ₩44,949 | ₩44,949 | ₩44,949 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,902 | ₩44,902 | ₩44,902 | ₩44,902 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,847 | ₩44,847 | ₩44,847 | ₩44,847 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩44,842 | ₩44,842 | ₩44,842 | ₩44,842 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,835 | ₩44,835 | ₩44,835 | ₩44,835 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩44,768 | ₩44,768 | ₩44,768 | ₩44,768 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩44,795 | ₩44,795 | ₩44,795 | ₩44,795 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,674 | ₩44,674 | ₩44,674 | ₩44,674 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,594 | ₩44,594 | ₩44,594 | ₩44,594 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩44,674 | ₩44,674 | ₩44,647 | ₩44,647 | -0.06% | 100 |
|---|
| 2026.04.30 | ₩44,594 | ₩44,607 | ₩44,594 | ₩44,607 | +0.03% | 1.7천 |
|---|
| 2026.04.29 | ₩44,460 | ₩44,460 | ₩44,460 | ₩44,460 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩44,473 | ₩44,473 | ₩44,473 | ₩44,473 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩44,460 | ₩44,507 | ₩44,460 | ₩44,507 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩44,453 | ₩44,453 | ₩44,453 | ₩44,453 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,352 | ₩44,352 | ₩44,352 | ₩44,352 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,393 | ₩44,393 | ₩44,393 | ₩44,393 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩44,352 | ₩44,352 | ₩44,252 | ₩44,252 | -0.23% | 100 |
|---|
| 2026.04.20 | ₩44,346 | ₩44,346 | ₩44,346 | ₩44,346 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,366 | ₩44,406 | ₩44,366 | ₩44,406 | +0.09% | 2.1천 |
|---|
| 2026.04.16 | ₩44,252 | ₩44,252 | ₩44,252 | ₩44,252 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,151 | ₩44,205 | ₩44,138 | ₩44,205 | +0.12% | 700 |
|---|
| 2026.04.14 | ₩44,071 | ₩44,111 | ₩44,071 | ₩44,111 | +0.09% | 1.4천 |
|---|
| 2026.04.13 | ₩43,849 | ₩43,962 | ₩43,849 | ₩43,962 | +0.26% | 300 |
|---|
| 2026.04.10 | ₩43,749 | ₩43,749 | ₩43,749 | ₩43,749 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,628 | ₩43,769 | ₩43,628 | ₩43,769 | +0.32% | 200 |
|---|
| 2026.04.08 | ₩43,614 | ₩43,614 | ₩43,494 | ₩43,592 | -0.05% | 2.9천 |
|---|
| 2026.04.07 | ₩43,050 | ₩43,050 | ₩43,050 | ₩43,050 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩43,011 | ₩43,038 | ₩42,957 | ₩43,038 | +0.06% | 800 |
|---|
| 2026.04.02 | ₩42,942 | ₩42,942 | ₩42,942 | ₩42,942 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,930 | ₩42,930 | ₩42,783 | ₩42,783 | -0.34% | 5천 |
|---|
| 2026.03.31 | ₩42,708 | ₩42,708 | ₩42,708 | ₩42,708 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩42,246 | ₩42,246 | ₩42,049 | ₩42,049 | -0.47% | 100 |
|---|
| 2026.03.27 | ₩42,273 | ₩42,300 | ₩42,213 | ₩42,213 | -0.14% | 1.8천 |
|---|
| 2026.03.26 | ₩42,796 | ₩42,796 | ₩42,528 | ₩42,549 | -0.58% | 900 |
|---|
| 2026.03.25 | ₩42,930 | ₩42,944 | ₩42,863 | ₩42,893 | -0.09% | 1.9천 |
|---|
| 2026.03.24 | ₩42,850 | ₩42,850 | ₩42,760 | ₩42,760 | -0.21% | 1천 |
|---|
| 2026.03.23 | ₩42,930 | ₩42,930 | ₩42,917 | ₩42,917 | -0.03% | 300 |
|---|
| 2026.03.20 | ₩42,716 | ₩42,716 | ₩42,496 | ₩42,496 | -0.52% | 100 |
|---|
| 2026.03.19 | ₩42,823 | ₩42,964 | ₩42,756 | ₩42,964 | +0.33% | 900 |
|---|
| 2026.03.18 | ₩42,995 | ₩42,995 | ₩42,995 | ₩42,995 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,145 | ₩43,233 | ₩43,145 | ₩43,233 | +0.21% | 300 |
|---|
| 2026.03.16 | ₩43,172 | ₩43,185 | ₩43,091 | ₩43,131 | -0.09% | 7.3천 |
|---|
| 2026.03.13 | ₩42,879 | ₩42,879 | ₩42,879 | ₩42,879 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,016 | ₩43,016 | ₩43,016 | ₩43,016 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩43,286 | ₩43,286 | ₩43,286 | ₩43,286 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,296 | ₩43,296 | ₩43,296 | ₩43,296 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,944 | ₩43,306 | ₩42,944 | ₩43,306 | +0.84% | 300 |
|---|
| 2026.03.06 | ₩43,199 | ₩43,199 | ₩43,140 | ₩43,140 | -0.14% | 100 |
|---|
| 2026.03.05 | ₩43,333 | ₩43,406 | ₩43,333 | ₩43,406 | +0.17% | 600 |
|---|
| 2026.03.04 | ₩43,440 | ₩43,549 | ₩43,440 | ₩43,549 | +0.25% | 500 |
|---|
| 2026.03.03 | ₩43,160 | ₩43,402 | ₩43,160 | ₩43,402 | +0.56% | 500 |
|---|
| 2026.03.02 | ₩43,555 | ₩43,555 | ₩43,555 | ₩43,555 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩43,525 | ₩43,525 | ₩43,525 | ₩43,525 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩43,507 | ₩43,601 | ₩43,507 | ₩43,601 | +0.22% | 200 |
|---|
| 2026.02.25 | ₩43,561 | ₩43,661 | ₩43,561 | ₩43,661 | +0.23% | 2.4천 |
|---|
| 2026.02.24 | ₩43,453 | ₩43,518 | ₩43,453 | ₩43,518 | +0.15% | 700 |
|---|
| 2026.02.23 | ₩43,345 | ₩43,345 | ₩43,345 | ₩43,345 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩43,453 | ₩43,480 | ₩43,427 | ₩43,427 | -0.06% | 3.8천 |
|---|
| 2026.02.19 | ₩43,386 | ₩43,408 | ₩43,347 | ₩43,408 | +0.05% | 1.4천 |
|---|
| 2026.02.18 | ₩43,412 | ₩43,480 | ₩43,412 | ₩43,476 | +0.15% | 900 |
|---|
| 2026.02.17 | ₩43,225 | ₩43,373 | ₩43,225 | ₩43,364 | +0.32% | 300 |
|---|
| 2026.02.13 | ₩43,311 | ₩43,311 | ₩43,311 | ₩43,311 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩43,534 | ₩43,588 | ₩43,298 | ₩43,298 | -0.54% | 2.8천 |
|---|
| 2026.02.11 | ₩43,534 | ₩43,601 | ₩43,534 | ₩43,576 | +0.10% | 1.3천 |
|---|
| 2026.02.10 | ₩43,601 | ₩43,601 | ₩43,554 | ₩43,554 | -0.11% | 100 |
|---|
| 2026.02.09 | ₩43,574 | ₩43,598 | ₩43,574 | ₩43,598 | +0.06% | 500 |
|---|
| 2026.02.06 | ₩43,333 | ₩43,480 | ₩43,333 | ₩43,373 | +0.09% | 3.8천 |
|---|
| 2026.02.05 | ₩43,131 | ₩43,164 | ₩43,131 | ₩43,164 | +0.07% | 100 |
|---|
| 2026.02.04 | ₩43,440 | ₩43,440 | ₩43,397 | ₩43,397 | -0.10% | 300 |
|---|
| 2026.02.03 | ₩43,460 | ₩43,460 | ₩43,460 | ₩43,460 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩43,561 | ₩43,561 | ₩43,440 | ₩43,440 | -0.28% | 7.5천 |
|---|
| 2026.01.30 | ₩43,486 | ₩43,486 | ₩43,486 | ₩43,486 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩43,519 | ₩43,519 | ₩43,519 | ₩43,519 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩43,557 | ₩43,574 | ₩43,494 | ₩43,554 | -0.01% | 3.4천 |
|---|
| 2026.01.27 | ₩43,534 | ₩43,561 | ₩43,523 | ₩43,561 | +0.06% | 400 |
|---|
| 2026.01.26 | ₩43,500 | ₩43,507 | ₩43,480 | ₩43,494 | -0.02% | 2천 |
|---|
| 2026.01.23 | ₩43,453 | ₩43,453 | ₩43,453 | ₩43,453 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,400 | ₩43,400 | ₩43,360 | ₩43,386 | -0.03% | 3.7천 |
|---|
| 2026.01.21 | ₩43,353 | ₩43,353 | ₩43,353 | ₩43,353 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩43,107 | ₩43,107 | ₩43,107 | ₩43,107 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩43,480 | ₩43,480 | ₩43,427 | ₩43,455 | -0.06% | 1천 |
|---|
| 2026.01.15 | ₩43,480 | ₩43,507 | ₩43,424 | ₩43,424 | -0.13% | 400 |
|---|
| 2026.01.14 | ₩43,380 | ₩43,380 | ₩43,380 | ₩43,380 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩43,440 | ₩43,440 | ₩43,440 | ₩43,440 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩43,406 | ₩43,484 | ₩43,406 | ₩43,484 | +0.18% | 1.3천 |
|---|
| 2026.01.09 | ₩43,467 | ₩43,467 | ₩43,467 | ₩43,467 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩43,361 | ₩43,361 | ₩43,361 | ₩43,361 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,360 | ₩43,360 | ₩43,360 | ₩43,360 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩43,393 | ₩43,393 | ₩43,393 | ₩43,393 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩43,287 | ₩43,309 | ₩43,287 | ₩43,309 | +0.05% | 100 |
|---|
| 2026.01.02 | ₩43,197 | ₩43,213 | ₩43,197 | ₩43,213 | +0.04% | 200 |
|---|
| 2025.12.31 | ₩43,209 | ₩43,209 | ₩43,209 | ₩43,209 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,292 | ₩43,292 | ₩43,286 | ₩43,286 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩43,279 | ₩43,279 | ₩43,279 | ₩43,279 | 0.00% | 1.8천 |
|---|
| 2025.12.26 | ₩43,294 | ₩43,294 | ₩43,294 | ₩43,294 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,279 | ₩43,279 | ₩43,279 | ₩43,279 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩43,252 | ₩43,252 | ₩43,252 | ₩43,252 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,185 | ₩43,185 | ₩43,150 | ₩43,180 | -0.01% | 500 |
|---|
| 2025.12.19 | ₩43,048 | ₩43,048 | ₩43,048 | ₩43,048 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩42,915 | ₩42,915 | ₩42,915 | ₩42,915 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩42,789 | ₩42,789 | ₩42,789 | ₩42,789 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,933 | ₩42,933 | ₩42,933 | ₩42,933 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩42,903 | ₩42,933 | ₩42,903 | ₩42,933 | +0.07% | 100 |
|---|
| 2025.12.12 | ₩42,944 | ₩42,944 | ₩42,944 | ₩42,944 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩42,930 | ₩43,060 | ₩42,930 | ₩43,060 | +0.30% | 100 |
|---|
| 2025.12.10 | ₩43,011 | ₩43,011 | ₩43,011 | ₩43,011 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩42,877 | ₩42,917 | ₩42,877 | ₩42,886 | +0.02% | 2.1천 |
|---|
| 2025.12.08 | ₩42,887 | ₩42,887 | ₩42,887 | ₩42,887 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩42,890 | ₩42,890 | ₩42,890 | ₩42,890 | 0.00% | 3.5천 |
|---|
| 2025.12.04 | ₩42,898 | ₩42,898 | ₩42,898 | ₩42,898 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩42,756 | ₩42,890 | ₩42,756 | ₩42,890 | +0.31% | 600 |
|---|
| 2025.12.02 | ₩42,823 | ₩42,823 | ₩42,702 | ₩42,702 | -0.28% | 3.8천 |
|---|
| 2025.12.01 | ₩42,830 | ₩42,830 | ₩42,784 | ₩42,784 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩42,816 | ₩42,816 | ₩42,816 | ₩42,816 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩42,763 | ₩42,763 | ₩42,763 | ₩42,763 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,488 | ₩42,638 | ₩42,488 | ₩42,638 | +0.35% | 300 |
|---|
| 2025.11.24 | ₩42,453 | ₩42,453 | ₩42,453 | ₩42,453 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩42,188 | ₩42,273 | ₩42,136 | ₩42,136 | -0.12% | 2.7천 |
|---|
| 2025.11.20 | ₩41,952 | ₩41,952 | ₩41,952 | ₩41,952 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩42,245 | ₩42,245 | ₩42,226 | ₩42,226 | -0.04% | 600 |
|---|
| 2025.11.18 | ₩42,166 | ₩42,183 | ₩42,166 | ₩42,183 | +0.04% | 300 |
|---|
| 2025.11.17 | ₩42,380 | ₩42,465 | ₩42,186 | ₩42,280 | -0.24% | 1.4천 |
|---|
| 2025.11.14 | ₩42,438 | ₩42,438 | ₩42,438 | ₩42,438 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩42,528 | ₩42,528 | ₩42,399 | ₩42,399 | -0.30% | 400 |
|---|
| 2025.11.12 | ₩42,635 | ₩42,635 | ₩42,635 | ₩42,635 | 0.00% | 3.6천 |
|---|
| 2025.11.11 | ₩42,675 | ₩42,675 | ₩42,635 | ₩42,635 | -0.09% | 4.4천 |
|---|
| 2025.11.10 | ₩42,675 | ₩42,716 | ₩42,675 | ₩42,702 | +0.06% | 7.4천 |
|---|
| 2025.11.07 | ₩42,192 | ₩42,415 | ₩42,152 | ₩42,415 | +0.53% | 7.5천 |
|---|
| 2025.11.06 | ₩42,461 | ₩42,461 | ₩42,442 | ₩42,442 | -0.04% | 300 |
|---|
| 2025.11.05 | ₩42,602 | ₩42,602 | ₩42,501 | ₩42,501 | -0.24% | 4천 |
|---|
| 2025.11.04 | ₩42,470 | ₩42,470 | ₩42,470 | ₩42,470 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩42,581 | ₩42,607 | ₩42,581 | ₩42,581 | 0.00% | 4.4천 |
|---|
| 2025.10.31 | ₩42,599 | ₩42,624 | ₩42,599 | ₩42,624 | +0.06% | 500 |
|---|
| 2025.10.30 | ₩42,583 | ₩42,583 | ₩42,583 | ₩42,583 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩42,702 | ₩42,702 | ₩42,683 | ₩42,683 | -0.04% | 300 |
|---|
| 2025.10.28 | ₩42,760 | ₩42,760 | ₩42,760 | ₩42,760 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩42,736 | ₩42,736 | ₩42,736 | ₩42,736 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩42,612 | ₩42,612 | ₩42,612 | ₩42,612 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩42,454 | ₩42,488 | ₩42,454 | ₩42,488 | +0.08% | 500 |
|---|
| 2025.10.22 | ₩42,407 | ₩42,407 | ₩42,233 | ₩42,383 | -0.06% | 3.6천 |
|---|
| 2025.10.21 | ₩42,482 | ₩42,482 | ₩42,482 | ₩42,482 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩42,453 | ₩42,467 | ₩42,453 | ₩42,467 | +0.03% | 300 |
|---|
| 2025.10.17 | ₩42,125 | ₩42,245 | ₩42,052 | ₩42,245 | +0.28% | 900 |
|---|
| 2025.10.16 | ₩42,286 | ₩42,286 | ₩42,031 | ₩42,065 | -0.52% | 4.6천 |
|---|
| 2025.10.15 | ₩42,313 | ₩42,313 | ₩42,152 | ₩42,226 | -0.21% | 4.3천 |
|---|
| 2025.10.14 | ₩42,233 | ₩42,233 | ₩42,186 | ₩42,186 | -0.11% | 100 |
|---|
| 2025.10.13 | ₩42,179 | ₩42,259 | ₩42,179 | ₩42,200 | +0.05% | 300 |
|---|
| 2025.10.10 | ₩42,394 | ₩42,394 | ₩41,970 | ₩41,970 | -1.00% | 1.9천 |
|---|