시장 데이터를 불러오는 중
전체 종목
Pacer Swan SOS Moderate (October) ETF 과거 주가
Pacer Swan SOS Moderate (October) ETF · PSMO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Swan SOS Moderate (October) ETF · PSMO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,492 | ₩45,492 | ₩45,492 | ₩45,492 | 0.00% | 100 |
| 2026.10.08 | ₩45,418 | ₩45,418 | ₩45,251 | ₩45,325 | -0.21% | 4.8만 |
| 2026.10.07 | ₩45,378 | ₩45,445 | ₩45,378 | ₩45,405 | +0.06% | 400 |
| 2026.10.06 | ₩45,459 | ₩45,486 | ₩45,459 | ₩45,472 | +0.03% | 1.1만 |
| 2026.10.05 | ₩45,311 | ₩45,392 | ₩45,284 | ₩45,331 | +0.04% | 3.3만 |
| 2026.10.02 | ₩45,325 | ₩45,325 | ₩45,137 | ₩45,244 | -0.18% | 4.2만 |
| 2026.10.01 | ₩45,271 | ₩45,271 | ₩44,962 | ₩45,036 | -0.52% | 2.7만 |
| 2026.09.30 | ₩45,003 | ₩45,043 | ₩44,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,008 |
| +0.01% |
| 14.5만 |
| 2026.09.29 | ₩44,962 | ₩44,996 | ₩44,962 | ₩44,996 | +0.07% | 1.7천 |
|---|
| 2026.09.28 | ₩44,989 | ₩44,989 | ₩44,989 | ₩44,989 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩44,983 | ₩45,003 | ₩44,983 | ₩44,983 | 0.00% | 1.4천 |
|---|
| 2026.09.24 | ₩44,936 | ₩44,976 | ₩44,922 | ₩44,949 | +0.03% | 2.8천 |
|---|
| 2026.09.23 | ₩44,922 | ₩44,942 | ₩44,909 | ₩44,942 | +0.04% | 2.8만 |
|---|
| 2026.09.22 | ₩44,909 | ₩44,956 | ₩44,909 | ₩44,956 | +0.10% | 1.1천 |
|---|
| 2026.09.21 | ₩44,909 | ₩44,936 | ₩44,895 | ₩44,936 | +0.06% | 1.9천 |
|---|
| 2026.09.18 | ₩44,801 | ₩44,848 | ₩44,788 | ₩44,848 | +0.10% | 1.6천 |
|---|
| 2026.09.17 | ₩44,808 | ₩44,808 | ₩44,808 | ₩44,808 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩44,694 | ₩44,694 | ₩44,547 | ₩44,620 | -0.17% | 700 |
|---|
| 2026.09.15 | ₩44,640 | ₩44,647 | ₩44,627 | ₩44,647 | +0.02% | 1.7천 |
|---|
| 2026.09.14 | ₩44,681 | ₩44,694 | ₩44,506 | ₩44,506 | -0.39% | 9.5천 |
|---|
| 2026.09.11 | ₩44,741 | ₩44,741 | ₩44,741 | ₩44,741 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩44,587 | ₩44,627 | ₩44,573 | ₩44,573 | -0.03% | 2.8천 |
|---|
| 2026.09.09 | ₩44,654 | ₩44,654 | ₩44,654 | ₩44,654 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩44,721 | ₩44,721 | ₩44,714 | ₩44,714 | -0.02% | 600 |
|---|
| 2026.09.04 | ₩44,738 | ₩44,738 | ₩44,738 | ₩44,738 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩44,748 | ₩44,761 | ₩44,741 | ₩44,741 | -0.01% | 1만 |
|---|
| 2026.09.02 | ₩44,620 | ₩44,627 | ₩44,620 | ₩44,627 | +0.02% | 300 |
|---|
| 2026.09.01 | ₩44,560 | ₩44,560 | ₩44,547 | ₩44,547 | -0.03% | 1.4천 |
|---|
| 2026.08.31 | ₩44,640 | ₩44,640 | ₩44,640 | ₩44,640 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩44,640 | ₩44,640 | ₩44,640 | ₩44,640 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩44,634 | ₩44,634 | ₩44,634 | ₩44,634 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩44,567 | ₩44,567 | ₩44,567 | ₩44,567 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,533 | ₩44,533 | ₩44,533 | ₩44,533 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,506 | ₩44,506 | ₩44,506 | ₩44,506 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩44,513 | ₩44,513 | ₩44,513 | ₩44,513 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,399 | ₩44,399 | ₩44,399 | ₩44,399 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩44,493 | ₩44,520 | ₩44,479 | ₩44,520 | +0.06% | 600 |
|---|
| 2026.08.18 | ₩44,426 | ₩44,426 | ₩44,305 | ₩44,305 | -0.27% | 1.5만 |
|---|
| 2026.08.17 | ₩44,520 | ₩44,520 | ₩44,520 | ₩44,520 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,426 | ₩44,493 | ₩44,426 | ₩44,493 | +0.15% | 400 |
|---|
| 2026.08.13 | ₩44,513 | ₩44,513 | ₩44,513 | ₩44,513 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,466 | ₩44,466 | ₩44,466 | ₩44,466 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,419 | ₩44,419 | ₩44,419 | ₩44,419 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩44,433 | ₩44,433 | ₩44,433 | ₩44,433 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩44,419 | ₩44,419 | ₩44,419 | ₩44,419 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩44,345 | ₩44,345 | ₩44,345 | ₩44,345 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩44,352 | ₩44,352 | ₩44,352 | ₩44,352 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,298 | ₩44,340 | ₩44,298 | ₩44,340 | +0.09% | 1.4천 |
|---|
| 2026.08.03 | ₩44,190 | ₩44,190 | ₩44,190 | ₩44,190 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩44,064 | ₩44,064 | ₩43,822 | ₩44,002 | -0.14% | 5.3천 |
|---|
| 2026.07.30 | ₩43,748 | ₩43,816 | ₩43,742 | ₩43,816 | +0.15% | 1천 |
|---|
| 2026.07.29 | ₩43,702 | ₩43,702 | ₩43,494 | ₩43,494 | -0.48% | 400 |
|---|
| 2026.07.28 | ₩43,769 | ₩43,789 | ₩43,769 | ₩43,789 | +0.05% | 600 |
|---|
| 2026.07.27 | ₩43,702 | ₩43,728 | ₩43,702 | ₩43,728 | +0.06% | 200 |
|---|
| 2026.07.24 | ₩43,742 | ₩43,742 | ₩43,681 | ₩43,681 | -0.14% | 1.9천 |
|---|
| 2026.07.23 | ₩43,642 | ₩43,642 | ₩43,642 | ₩43,642 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,883 | ₩43,883 | ₩43,883 | ₩43,883 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,876 | ₩43,876 | ₩43,876 | ₩43,876 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩43,789 | ₩43,789 | ₩43,732 | ₩43,732 | -0.13% | 3.3천 |
|---|
| 2026.07.17 | ₩43,755 | ₩43,755 | ₩43,755 | ₩43,755 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,877 | ₩43,877 | ₩43,877 | ₩43,877 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,702 | ₩43,931 | ₩43,702 | ₩43,931 | +0.52% | 700 |
|---|
| 2026.07.14 | ₩43,869 | ₩43,869 | ₩43,869 | ₩43,869 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,797 | ₩43,797 | ₩43,797 | ₩43,797 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩43,836 | ₩43,903 | ₩43,836 | ₩43,903 | +0.15% | 2.2천 |
|---|
| 2026.07.09 | ₩43,854 | ₩43,854 | ₩43,854 | ₩43,854 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,634 | ₩43,692 | ₩43,634 | ₩43,692 | +0.13% | 800 |
|---|
| 2026.07.07 | ₩43,747 | ₩43,747 | ₩43,747 | ₩43,747 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩43,728 | ₩43,802 | ₩43,728 | ₩43,802 | +0.17% | 500 |
|---|
| 2026.07.02 | ₩43,715 | ₩43,715 | ₩43,567 | ₩43,641 | -0.17% | 1.3천 |
|---|
| 2026.07.01 | ₩43,634 | ₩43,661 | ₩43,634 | ₩43,651 | +0.04% | 400 |
|---|
| 2026.06.30 | ₩43,554 | ₩43,641 | ₩43,554 | ₩43,641 | +0.20% | 100 |
|---|
| 2026.06.29 | ₩43,326 | ₩43,507 | ₩43,326 | ₩43,507 | +0.42% | 100 |
|---|
| 2026.06.26 | ₩43,353 | ₩43,353 | ₩42,776 | ₩42,776 | -1.33% | 4.8천 |
|---|
| 2026.06.25 | ₩43,346 | ₩43,346 | ₩43,286 | ₩43,286 | -0.14% | 4.4천 |
|---|
| 2026.06.24 | ₩43,286 | ₩43,286 | ₩43,286 | ₩43,286 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩43,353 | ₩43,353 | ₩43,299 | ₩43,325 | -0.06% | 200 |
|---|
| 2026.06.22 | ₩43,514 | ₩43,520 | ₩43,514 | ₩43,520 | +0.02% | 100 |
|---|
| 2026.06.18 | ₩43,561 | ₩43,567 | ₩43,561 | ₩43,567 | +0.02% | 1천 |
|---|
| 2026.06.17 | ₩43,372 | ₩43,372 | ₩43,372 | ₩43,372 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩43,594 | ₩43,594 | ₩43,541 | ₩43,541 | -0.12% | 3.4천 |
|---|
| 2026.06.15 | ₩43,541 | ₩43,614 | ₩43,541 | ₩43,614 | +0.17% | 1.6천 |
|---|
| 2026.06.12 | ₩43,341 | ₩43,341 | ₩43,341 | ₩43,341 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩43,111 | ₩43,876 | ₩43,111 | ₩43,111 | 0.00% | 7.3천 |
|---|
| 2026.06.10 | ₩42,961 | ₩42,961 | ₩42,961 | ₩42,961 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩43,194 | ₩43,194 | ₩43,194 | ₩43,194 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩43,299 | ₩43,299 | ₩43,272 | ₩43,272 | -0.06% | 100 |
|---|
| 2026.06.05 | ₩43,460 | ₩43,460 | ₩43,236 | ₩43,236 | -0.52% | 1.1천 |
|---|
| 2026.06.04 | ₩43,541 | ₩43,574 | ₩43,527 | ₩43,574 | +0.08% | 2.4천 |
|---|
| 2026.06.03 | ₩43,507 | ₩43,507 | ₩43,507 | ₩43,507 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩43,567 | ₩43,567 | ₩43,567 | ₩43,567 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩43,547 | ₩43,547 | ₩43,547 | ₩43,547 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩43,534 | ₩43,534 | ₩43,534 | ₩43,534 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩43,480 | ₩43,480 | ₩43,480 | ₩43,480 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩43,393 | ₩43,393 | ₩43,393 | ₩43,393 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,380 | ₩43,380 | ₩43,380 | ₩43,380 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩43,326 | ₩43,326 | ₩43,306 | ₩43,306 | -0.05% | 100 |
|---|
| 2026.05.21 | ₩43,225 | ₩43,225 | ₩43,225 | ₩43,225 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩43,192 | ₩43,192 | ₩43,192 | ₩43,192 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩43,029 | ₩43,029 | ₩43,029 | ₩43,029 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩43,106 | ₩43,106 | ₩43,106 | ₩43,106 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩43,093 | ₩43,093 | ₩43,093 | ₩43,093 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩43,225 | ₩43,225 | ₩43,225 | ₩43,225 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩43,044 | ₩43,125 | ₩43,044 | ₩43,125 | +0.19% | 100 |
|---|
| 2026.05.12 | ₩43,031 | ₩43,064 | ₩42,964 | ₩43,064 | +0.08% | 1.3천 |
|---|
| 2026.05.11 | ₩43,064 | ₩43,064 | ₩43,064 | ₩43,064 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,071 | ₩43,071 | ₩43,034 | ₩43,038 | -0.08% | 400 |
|---|
| 2026.05.07 | ₩42,937 | ₩42,937 | ₩42,937 | ₩42,937 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩42,944 | ₩42,977 | ₩42,944 | ₩42,977 | +0.08% | 1.1천 |
|---|
| 2026.05.05 | ₩42,777 | ₩42,777 | ₩42,777 | ₩42,777 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩42,642 | ₩42,642 | ₩42,642 | ₩42,642 | 0.00% | 900 |
|---|
| 2026.05.01 | ₩42,870 | ₩42,870 | ₩42,722 | ₩42,722 | -0.34% | 300 |
|---|
| 2026.04.30 | ₩42,675 | ₩42,675 | ₩42,675 | ₩42,675 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩42,387 | ₩42,454 | ₩42,387 | ₩42,454 | +0.16% | 1천 |
|---|
| 2026.04.28 | ₩42,387 | ₩42,474 | ₩42,387 | ₩42,474 | +0.21% | 400 |
|---|
| 2026.04.27 | ₩42,548 | ₩42,548 | ₩42,548 | ₩42,548 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,508 | ₩42,508 | ₩42,508 | ₩42,508 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,394 | ₩42,394 | ₩42,351 | ₩42,351 | -0.10% | 300 |
|---|
| 2026.04.22 | ₩42,427 | ₩42,427 | ₩42,427 | ₩42,427 | 0.00% | 1천 |
|---|
| 2026.04.21 | ₩42,233 | ₩42,233 | ₩42,233 | ₩42,233 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩42,343 | ₩42,343 | ₩42,343 | ₩42,343 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩42,394 | ₩42,394 | ₩42,394 | ₩42,394 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩42,186 | ₩42,186 | ₩42,186 | ₩42,186 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩42,011 | ₩42,119 | ₩42,011 | ₩42,119 | +0.26% | 200 |
|---|
| 2026.04.14 | ₩41,931 | ₩41,971 | ₩41,931 | ₩41,971 | +0.10% | 1.4천 |
|---|
| 2026.04.13 | ₩41,724 | ₩41,724 | ₩41,724 | ₩41,724 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩41,502 | ₩41,502 | ₩41,502 | ₩41,502 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩41,300 | ₩41,535 | ₩41,300 | ₩41,535 | +0.57% | 100 |
|---|
| 2026.04.08 | ₩41,408 | ₩41,408 | ₩41,361 | ₩41,361 | -0.11% | 200 |
|---|
| 2026.04.07 | ₩40,799 | ₩40,799 | ₩40,799 | ₩40,799 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩40,764 | ₩40,795 | ₩40,764 | ₩40,795 | +0.08% | 100 |
|---|
| 2026.04.02 | ₩40,683 | ₩40,701 | ₩40,683 | ₩40,701 | +0.04% | 300 |
|---|
| 2026.04.01 | ₩40,583 | ₩40,583 | ₩40,576 | ₩40,576 | -0.02% | 4.2천 |
|---|
| 2026.03.31 | ₩40,268 | ₩40,477 | ₩40,268 | ₩40,477 | +0.52% | 100 |
|---|
| 2026.03.30 | ₩39,905 | ₩39,905 | ₩39,812 | ₩39,812 | -0.24% | 1.3천 |
|---|
| 2026.03.27 | ₩40,093 | ₩40,171 | ₩39,920 | ₩39,920 | -0.43% | 300 |
|---|
| 2026.03.26 | ₩40,284 | ₩40,284 | ₩40,284 | ₩40,284 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩40,674 | ₩40,674 | ₩40,674 | ₩40,674 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,532 | ₩40,532 | ₩40,532 | ₩40,532 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,645 | ₩40,645 | ₩40,645 | ₩40,645 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩40,367 | ₩40,367 | ₩40,367 | ₩40,367 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,603 | ₩40,702 | ₩40,603 | ₩40,702 | +0.24% | 300 |
|---|
| 2026.03.18 | ₩40,898 | ₩40,898 | ₩40,740 | ₩40,740 | -0.39% | 900 |
|---|
| 2026.03.17 | ₩41,063 | ₩41,063 | ₩41,063 | ₩41,063 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,983 | ₩40,983 | ₩40,983 | ₩40,983 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,722 | ₩40,722 | ₩40,722 | ₩40,722 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩40,854 | ₩40,854 | ₩40,854 | ₩40,854 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩41,166 | ₩41,186 | ₩41,166 | ₩41,186 | +0.05% | 100 |
|---|
| 2026.03.10 | ₩41,126 | ₩41,260 | ₩41,126 | ₩41,186 | +0.15% | 500 |
|---|
| 2026.03.09 | ₩40,925 | ₩41,239 | ₩40,925 | ₩41,239 | +0.77% | 300 |
|---|
| 2026.03.06 | ₩41,099 | ₩41,113 | ₩41,034 | ₩41,034 | -0.16% | 1.1천 |
|---|
| 2026.03.05 | ₩41,408 | ₩41,408 | ₩41,173 | ₩41,314 | -0.23% | 1만 |
|---|
| 2026.03.04 | ₩41,478 | ₩41,478 | ₩41,478 | ₩41,478 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩41,282 | ₩41,282 | ₩41,282 | ₩41,282 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,327 | ₩41,488 | ₩41,327 | ₩41,464 | +0.33% | 900 |
|---|
| 2026.02.27 | ₩41,405 | ₩41,479 | ₩41,354 | ₩41,479 | +0.18% | 1.8천 |
|---|
| 2026.02.26 | ₩41,448 | ₩41,596 | ₩41,448 | ₩41,578 | +0.31% | 2.4천 |
|---|
| 2026.02.25 | ₩41,596 | ₩41,680 | ₩41,596 | ₩41,680 | +0.20% | 1.6천 |
|---|
| 2026.02.24 | ₩41,354 | ₩41,523 | ₩41,354 | ₩41,523 | +0.41% | 1.3천 |
|---|
| 2026.02.23 | ₩41,394 | ₩41,394 | ₩41,304 | ₩41,304 | -0.22% | 700 |
|---|
| 2026.02.20 | ₩41,475 | ₩41,502 | ₩41,461 | ₩41,461 | -0.03% | 5.7천 |
|---|
| 2026.02.19 | ₩41,368 | ₩41,388 | ₩41,314 | ₩41,388 | +0.05% | 300 |
|---|
| 2026.02.18 | ₩41,488 | ₩41,508 | ₩41,394 | ₩41,471 | -0.04% | 1천 |
|---|
| 2026.02.17 | ₩41,207 | ₩41,343 | ₩41,207 | ₩41,343 | +0.33% | 500 |
|---|
| 2026.02.13 | ₩41,381 | ₩41,381 | ₩41,220 | ₩41,298 | -0.20% | 200 |
|---|
| 2026.02.12 | ₩41,609 | ₩41,609 | ₩41,280 | ₩41,280 | -0.79% | 500 |
|---|
| 2026.02.11 | ₩41,555 | ₩41,609 | ₩41,555 | ₩41,609 | +0.13% | 300 |
|---|
| 2026.02.10 | ₩41,689 | ₩41,689 | ₩41,609 | ₩41,609 | -0.19% | 800 |
|---|
| 2026.02.09 | ₩41,582 | ₩41,676 | ₩41,582 | ₩41,676 | +0.23% | 700 |
|---|
| 2026.02.06 | ₩41,368 | ₩41,569 | ₩41,368 | ₩41,435 | +0.16% | 5.7천 |
|---|
| 2026.02.05 | ₩41,220 | ₩41,220 | ₩41,113 | ₩41,148 | -0.18% | 600 |
|---|
| 2026.02.04 | ₩41,488 | ₩41,488 | ₩41,300 | ₩41,401 | -0.21% | 600 |
|---|
| 2026.02.03 | ₩41,663 | ₩41,663 | ₩41,421 | ₩41,507 | -0.37% | 700 |
|---|
| 2026.02.02 | ₩41,636 | ₩41,676 | ₩41,555 | ₩41,555 | -0.19% | 1만 |
|---|
| 2026.01.30 | ₩41,542 | ₩41,550 | ₩41,542 | ₩41,550 | +0.02% | 4.8천 |
|---|
| 2026.01.29 | ₩41,618 | ₩41,618 | ₩41,618 | ₩41,618 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩41,653 | ₩41,653 | ₩41,653 | ₩41,653 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩41,661 | ₩41,661 | ₩41,661 | ₩41,661 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩41,605 | ₩41,605 | ₩41,605 | ₩41,605 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩41,498 | ₩41,498 | ₩41,498 | ₩41,498 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩41,408 | ₩41,502 | ₩41,408 | ₩41,448 | +0.10% | 5.5천 |
|---|
| 2026.01.21 | ₩41,180 | ₩41,361 | ₩41,180 | ₩41,361 | +0.44% | 900 |
|---|
| 2026.01.20 | ₩41,164 | ₩41,164 | ₩41,131 | ₩41,131 | -0.08% | 600 |
|---|
| 2026.01.16 | ₩41,590 | ₩41,590 | ₩41,590 | ₩41,590 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩41,558 | ₩41,558 | ₩41,558 | ₩41,558 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩41,478 | ₩41,478 | ₩41,478 | ₩41,478 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩41,600 | ₩41,600 | ₩41,574 | ₩41,574 | -0.06% | 400 |
|---|
| 2026.01.12 | ₩41,636 | ₩41,636 | ₩41,636 | ₩41,636 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,621 | ₩41,621 | ₩41,621 | ₩41,621 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩41,435 | ₩41,474 | ₩41,435 | ₩41,474 | +0.09% | 100 |
|---|
| 2026.01.07 | ₩41,448 | ₩41,448 | ₩41,448 | ₩41,448 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩41,555 | ₩41,555 | ₩41,522 | ₩41,522 | -0.08% | 500 |
|---|
| 2026.01.05 | ₩41,400 | ₩41,400 | ₩41,400 | ₩41,400 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩41,279 | ₩41,279 | ₩41,279 | ₩41,279 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩41,461 | ₩41,461 | ₩41,256 | ₩41,256 | -0.49% | 200 |
|---|
| 2025.12.30 | ₩41,408 | ₩41,408 | ₩41,393 | ₩41,393 | -0.04% | 200 |
|---|
| 2025.12.29 | ₩41,327 | ₩41,421 | ₩41,327 | ₩41,378 | +0.12% | 1.1만 |
|---|
| 2025.12.26 | ₩41,381 | ₩41,408 | ₩41,381 | ₩41,408 | +0.06% | 100 |
|---|
| 2025.12.24 | ₩41,555 | ₩41,555 | ₩41,366 | ₩41,388 | -0.40% | 4.6천 |
|---|
| 2025.12.23 | ₩41,461 | ₩41,475 | ₩41,435 | ₩41,475 | +0.03% | 2.6천 |
|---|
| 2025.12.22 | ₩41,260 | ₩41,300 | ₩41,252 | ₩41,252 | -0.02% | 2.9만 |
|---|
| 2025.12.19 | ₩41,140 | ₩41,140 | ₩41,123 | ₩41,123 | -0.04% | 200 |
|---|
| 2025.12.18 | ₩41,032 | ₩41,032 | ₩40,911 | ₩40,929 | -0.25% | 3.2만 |
|---|
| 2025.12.17 | ₩40,911 | ₩40,911 | ₩40,721 | ₩40,721 | -0.47% | 300 |
|---|
| 2025.12.16 | ₩40,965 | ₩41,046 | ₩40,918 | ₩40,996 | +0.08% | 4.6만 |
|---|
| 2025.12.15 | ₩41,019 | ₩41,059 | ₩40,999 | ₩40,999 | -0.05% | 3천 |
|---|
| 2025.12.12 | ₩41,046 | ₩41,086 | ₩41,038 | ₩41,038 | -0.02% | 200 |
|---|
| 2025.12.11 | ₩41,113 | ₩41,220 | ₩41,113 | ₩41,192 | +0.19% | 600 |
|---|
| 2025.12.10 | ₩41,046 | ₩41,180 | ₩41,046 | ₩41,180 | +0.33% | 500 |
|---|
| 2025.12.09 | ₩41,072 | ₩41,113 | ₩40,952 | ₩41,059 | -0.03% | 6.7만 |
|---|
| 2025.12.08 | ₩40,985 | ₩40,985 | ₩40,985 | ₩40,985 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩41,113 | ₩41,113 | ₩41,032 | ₩41,032 | -0.20% | 1.7만 |
|---|
| 2025.12.04 | ₩41,012 | ₩41,059 | ₩41,012 | ₩41,034 | +0.05% | 4.6만 |
|---|
| 2025.12.03 | ₩41,019 | ₩41,019 | ₩41,019 | ₩41,019 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩40,979 | ₩41,032 | ₩40,858 | ₩40,858 | -0.29% | 9.6천 |
|---|
| 2025.12.01 | ₩40,925 | ₩40,925 | ₩40,879 | ₩40,879 | -0.11% | 100 |
|---|
| 2025.11.28 | ₩40,914 | ₩40,992 | ₩40,914 | ₩40,988 | +0.18% | 2.4천 |
|---|
| 2025.11.26 | ₩40,831 | ₩40,886 | ₩40,831 | ₩40,886 | +0.13% | 100 |
|---|
| 2025.11.25 | ₩40,563 | ₩40,759 | ₩40,563 | ₩40,759 | +0.48% | 1.1만 |
|---|
| 2025.11.24 | ₩40,563 | ₩40,563 | ₩40,516 | ₩40,529 | -0.08% | 9.7천 |
|---|
| 2025.11.21 | ₩40,040 | ₩40,183 | ₩40,040 | ₩40,183 | +0.36% | 900 |
|---|
| 2025.11.20 | ₩40,697 | ₩40,697 | ₩39,974 | ₩39,974 | -1.78% | 2.2천 |
|---|
| 2025.11.19 | ₩40,277 | ₩40,277 | ₩40,277 | ₩40,277 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩40,221 | ₩40,294 | ₩40,221 | ₩40,229 | +0.02% | 6.2천 |
|---|
| 2025.11.17 | ₩40,482 | ₩40,482 | ₩40,340 | ₩40,340 | -0.35% | 6.2천 |
|---|
| 2025.11.14 | ₩40,415 | ₩40,657 | ₩40,415 | ₩40,547 | +0.33% | 6천 |
|---|
| 2025.11.13 | ₩40,938 | ₩40,938 | ₩40,549 | ₩40,549 | -0.95% | 5.7천 |
|---|
| 2025.11.12 | ₩40,844 | ₩40,898 | ₩40,804 | ₩40,804 | -0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩40,797 | ₩40,911 | ₩40,710 | ₩40,710 | -0.21% | 49.5만 |
|---|
| 2025.11.10 | ₩40,697 | ₩40,898 | ₩40,697 | ₩40,832 | +0.33% | 9.8천 |
|---|
| 2025.11.07 | ₩40,281 | ₩40,603 | ₩40,281 | ₩40,543 | +0.65% | 5.7만 |
|---|
| 2025.11.06 | ₩40,529 | ₩40,630 | ₩40,529 | ₩40,556 | +0.07% | 3.3만 |
|---|
| 2025.11.05 | ₩40,771 | ₩40,791 | ₩40,670 | ₩40,670 | -0.25% | 1.9만 |
|---|
| 2025.11.04 | ₩40,624 | ₩40,624 | ₩40,624 | ₩40,624 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩40,831 | ₩40,858 | ₩40,791 | ₩40,791 | -0.10% | 2.2만 |
|---|
| 2025.10.31 | ₩40,806 | ₩40,806 | ₩40,806 | ₩40,806 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,858 | ₩40,885 | ₩40,811 | ₩40,811 | -0.11% | 2.5천 |
|---|
| 2025.10.29 | ₩40,844 | ₩40,901 | ₩40,844 | ₩40,901 | +0.14% | 600 |
|---|
| 2025.10.28 | ₩41,005 | ₩41,019 | ₩40,991 | ₩40,991 | -0.04% | 5.7만 |
|---|
| 2025.10.27 | ₩40,952 | ₩40,979 | ₩40,925 | ₩40,979 | +0.07% | 2.4천 |
|---|
| 2025.10.24 | ₩40,818 | ₩40,831 | ₩40,768 | ₩40,768 | -0.12% | 2천 |
|---|
| 2025.10.23 | ₩40,657 | ₩40,657 | ₩40,599 | ₩40,599 | -0.14% | 600 |
|---|
| 2025.10.22 | ₩40,469 | ₩40,563 | ₩40,383 | ₩40,528 | +0.15% | 1.1만 |
|---|
| 2025.10.21 | ₩40,643 | ₩40,751 | ₩40,616 | ₩40,627 | -0.04% | 1.1만 |
|---|
| 2025.10.20 | ₩40,616 | ₩40,643 | ₩40,592 | ₩40,592 | -0.06% | 8.4천 |
|---|
| 2025.10.17 | ₩40,241 | ₩40,355 | ₩40,160 | ₩40,355 | +0.28% | 2.1천 |
|---|
| 2025.10.16 | ₩40,158 | ₩40,158 | ₩40,158 | ₩40,158 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩40,442 | ₩40,442 | ₩40,254 | ₩40,297 | -0.36% | 1.5만 |
|---|
| 2025.10.14 | ₩40,268 | ₩40,268 | ₩40,268 | ₩40,268 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩40,235 | ₩40,362 | ₩40,227 | ₩40,362 | +0.31% | 3.5만 |
|---|
| 2025.10.10 | ₩40,522 | ₩40,549 | ₩40,053 | ₩40,053 | -1.16% | 2.4천 |
|---|