시장 데이터를 불러오는 중
전체 종목
Pacer Swan SOS Moderate (April) ETF 과거 주가
Pacer Swan SOS Moderate (April) ETF · PSMR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Swan SOS Moderate (April) ETF · PSMR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,348 | ₩44,348 | ₩44,348 | ₩44,348 | 0.00% | 100 |
| 2026.10.08 | ₩44,301 | ₩44,301 | ₩44,288 | ₩44,288 | -0.03% | 300 |
| 2026.10.07 | ₩44,328 | ₩44,355 | ₩44,328 | ₩44,328 | 0.00% | 1.5천 |
| 2026.10.06 | ₩44,381 | ₩44,381 | ₩44,348 | ₩44,348 | -0.08% | 600 |
| 2026.10.05 | ₩44,254 | ₩44,301 | ₩44,254 | ₩44,274 | +0.05% | 600 |
| 2026.10.02 | ₩44,247 | ₩44,247 | ₩44,207 | ₩44,207 | -0.09% | 500 |
| 2026.10.01 | ₩44,113 | ₩44,167 | ₩44,113 | ₩44,134 | +0.05% | 1.4천 |
| 2026.09.30 | ₩44,207 | ₩44,207 | ₩44,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,119 |
| -0.20% |
| 1천 |
| 2026.09.29 | ₩44,154 | ₩44,154 | ₩44,100 | ₩44,100 | -0.12% | 700 |
|---|
| 2026.09.28 | ₩44,140 | ₩44,140 | ₩44,113 | ₩44,113 | -0.06% | 300 |
|---|
| 2026.09.25 | ₩44,154 | ₩44,194 | ₩44,154 | ₩44,174 | +0.05% | 1.3천 |
|---|
| 2026.09.24 | ₩44,087 | ₩44,140 | ₩44,087 | ₩44,100 | +0.03% | 800 |
|---|
| 2026.09.23 | ₩44,107 | ₩44,107 | ₩44,107 | ₩44,107 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩44,140 | ₩44,174 | ₩44,140 | ₩44,174 | +0.08% | 4.6천 |
|---|
| 2026.09.21 | ₩44,060 | ₩44,147 | ₩44,060 | ₩44,147 | +0.20% | 1.1천 |
|---|
| 2026.09.18 | ₩43,953 | ₩43,979 | ₩43,899 | ₩43,973 | +0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩43,939 | ₩43,946 | ₩43,939 | ₩43,946 | +0.02% | 300 |
|---|
| 2026.09.16 | ₩43,792 | ₩43,792 | ₩43,792 | ₩43,792 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩43,872 | ₩43,872 | ₩43,872 | ₩43,872 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,939 | ₩43,939 | ₩43,819 | ₩43,819 | -0.27% | 4.5천 |
|---|
| 2026.09.11 | ₩43,946 | ₩43,946 | ₩43,946 | ₩43,946 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,819 | ₩43,839 | ₩43,805 | ₩43,825 | +0.02% | 800 |
|---|
| 2026.09.09 | ₩43,872 | ₩43,892 | ₩43,859 | ₩43,892 | +0.05% | 2.4천 |
|---|
| 2026.09.08 | ₩43,973 | ₩43,973 | ₩43,973 | ₩43,973 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩44,013 | ₩44,013 | ₩44,013 | ₩44,013 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩44,033 | ₩44,033 | ₩44,033 | ₩44,033 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,933 | ₩43,933 | ₩43,933 | ₩43,933 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,845 | ₩43,845 | ₩43,845 | ₩43,845 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,899 | ₩43,939 | ₩43,899 | ₩43,939 | +0.09% | 200 |
|---|
| 2026.08.28 | ₩43,926 | ₩43,926 | ₩43,926 | ₩43,926 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,899 | ₩43,926 | ₩43,859 | ₩43,926 | +0.06% | 8천 |
|---|
| 2026.08.26 | ₩43,792 | ₩43,852 | ₩43,792 | ₩43,852 | +0.14% | 200 |
|---|
| 2026.08.25 | ₩43,819 | ₩43,832 | ₩43,792 | ₩43,832 | +0.03% | 800 |
|---|
| 2026.08.24 | ₩43,792 | ₩43,792 | ₩43,765 | ₩43,792 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩43,778 | ₩43,778 | ₩43,765 | ₩43,778 | 0.00% | 2.1천 |
|---|
| 2026.08.20 | ₩43,741 | ₩43,741 | ₩43,741 | ₩43,741 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,792 | ₩43,812 | ₩43,765 | ₩43,812 | +0.05% | 5천 |
|---|
| 2026.08.18 | ₩43,725 | ₩43,758 | ₩43,497 | ₩43,497 | -0.52% | 2.7만 |
|---|
| 2026.08.17 | ₩43,852 | ₩43,852 | ₩43,812 | ₩43,812 | -0.09% | 100 |
|---|
| 2026.08.14 | ₩43,852 | ₩43,852 | ₩43,852 | ₩43,852 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,845 | ₩43,845 | ₩43,845 | ₩43,845 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩43,772 | ₩43,772 | ₩43,772 | ₩43,772 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,745 | ₩43,745 | ₩43,745 | ₩43,745 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,765 | ₩43,765 | ₩43,765 | ₩43,765 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,758 | ₩43,760 | ₩43,758 | ₩43,760 | +0.00% | 100 |
|---|
| 2026.08.06 | ₩43,698 | ₩43,698 | ₩43,698 | ₩43,698 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,710 | ₩43,710 | ₩43,710 | ₩43,710 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,711 | ₩43,711 | ₩43,711 | ₩43,711 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,510 | ₩43,551 | ₩43,497 | ₩43,551 | +0.09% | 500 |
|---|
| 2026.07.31 | ₩43,283 | ₩43,433 | ₩43,283 | ₩43,433 | +0.35% | 400 |
|---|
| 2026.07.30 | ₩43,281 | ₩43,281 | ₩43,281 | ₩43,281 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩43,074 | ₩43,074 | ₩43,074 | ₩43,074 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,484 | ₩43,484 | ₩43,269 | ₩43,269 | -0.49% | 1.2천 |
|---|
| 2026.07.27 | ₩43,179 | ₩43,179 | ₩43,179 | ₩43,179 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,216 | ₩43,216 | ₩43,162 | ₩43,162 | -0.12% | 400 |
|---|
| 2026.07.23 | ₩43,162 | ₩43,162 | ₩43,104 | ₩43,104 | -0.13% | 100 |
|---|
| 2026.07.22 | ₩43,283 | ₩43,283 | ₩43,283 | ₩43,283 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,289 | ₩43,289 | ₩43,289 | ₩43,289 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩43,196 | ₩43,196 | ₩43,196 | ₩43,196 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,196 | ₩43,196 | ₩43,196 | ₩43,196 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,296 | ₩43,296 | ₩43,296 | ₩43,296 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,350 | ₩43,350 | ₩43,350 | ₩43,350 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,296 | ₩43,296 | ₩43,296 | ₩43,296 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,229 | ₩43,229 | ₩43,229 | ₩43,229 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩43,269 | ₩43,335 | ₩43,269 | ₩43,335 | +0.15% | 200 |
|---|
| 2026.07.09 | ₩43,283 | ₩43,283 | ₩43,283 | ₩43,283 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,082 | ₩43,169 | ₩43,082 | ₩43,169 | +0.20% | 800 |
|---|
| 2026.07.07 | ₩43,236 | ₩43,236 | ₩43,189 | ₩43,196 | -0.09% | 1.3천 |
|---|
| 2026.07.06 | ₩43,189 | ₩43,236 | ₩43,189 | ₩43,216 | +0.06% | 1천 |
|---|
| 2026.07.02 | ₩43,130 | ₩43,130 | ₩43,130 | ₩43,130 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,149 | ₩43,202 | ₩43,125 | ₩43,125 | -0.06% | 1천 |
|---|
| 2026.06.30 | ₩43,122 | ₩43,149 | ₩43,082 | ₩43,135 | +0.03% | 2.4천 |
|---|
| 2026.06.29 | ₩43,068 | ₩43,068 | ₩43,028 | ₩43,041 | -0.06% | 1.4천 |
|---|
| 2026.06.26 | ₩42,934 | ₩42,948 | ₩42,706 | ₩42,706 | -0.53% | 6.2천 |
|---|
| 2026.06.25 | ₩42,961 | ₩42,961 | ₩42,867 | ₩42,886 | -0.17% | 5천 |
|---|
| 2026.06.24 | ₩42,948 | ₩42,961 | ₩42,840 | ₩42,840 | -0.25% | 800 |
|---|
| 2026.06.23 | ₩42,867 | ₩42,948 | ₩42,867 | ₩42,874 | +0.02% | 2.8천 |
|---|
| 2026.06.22 | ₩43,108 | ₩43,108 | ₩43,028 | ₩43,028 | -0.19% | 100 |
|---|
| 2026.06.18 | ₩43,082 | ₩43,122 | ₩43,078 | ₩43,078 | -0.01% | 1.6천 |
|---|
| 2026.06.17 | ₩43,095 | ₩43,095 | ₩42,899 | ₩42,899 | -0.45% | 900 |
|---|
| 2026.06.16 | ₩43,108 | ₩43,189 | ₩43,055 | ₩43,112 | +0.01% | 3.8만 |
|---|
| 2026.06.15 | ₩43,095 | ₩43,104 | ₩43,095 | ₩43,104 | +0.02% | 600 |
|---|
| 2026.06.12 | ₩42,800 | ₩42,934 | ₩42,800 | ₩42,901 | +0.23% | 1.7천 |
|---|
| 2026.06.11 | ₩42,814 | ₩42,881 | ₩42,666 | ₩42,666 | -0.34% | 2만 |
|---|
| 2026.06.10 | ₩42,639 | ₩42,639 | ₩42,599 | ₩42,599 | -0.09% | 300 |
|---|
| 2026.06.09 | ₩42,840 | ₩42,840 | ₩42,802 | ₩42,802 | -0.09% | 100 |
|---|
| 2026.06.08 | ₩42,854 | ₩42,854 | ₩42,827 | ₩42,827 | -0.06% | 100 |
|---|
| 2026.06.05 | ₩42,961 | ₩42,961 | ₩42,733 | ₩42,767 | -0.45% | 1.6만 |
|---|
| 2026.06.04 | ₩43,028 | ₩43,066 | ₩43,028 | ₩43,066 | +0.09% | 600 |
|---|
| 2026.06.03 | ₩43,003 | ₩43,003 | ₩43,003 | ₩43,003 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,068 | ₩43,068 | ₩43,068 | ₩43,068 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,055 | ₩43,055 | ₩43,055 | ₩43,055 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩43,041 | ₩43,041 | ₩43,041 | ₩43,041 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩42,974 | ₩43,028 | ₩42,974 | ₩43,028 | +0.12% | 3.1천 |
|---|
| 2026.05.27 | ₩42,921 | ₩42,934 | ₩42,921 | ₩42,934 | +0.03% | 100 |
|---|
| 2026.05.26 | ₩42,921 | ₩42,961 | ₩42,921 | ₩42,921 | 0.00% | 1.6만 |
|---|
| 2026.05.22 | ₩42,814 | ₩42,854 | ₩42,814 | ₩42,834 | +0.05% | 4.8천 |
|---|
| 2026.05.21 | ₩42,693 | ₩42,799 | ₩42,693 | ₩42,799 | +0.25% | 100 |
|---|
| 2026.05.20 | ₩42,706 | ₩42,760 | ₩42,706 | ₩42,747 | +0.09% | 2.8천 |
|---|
| 2026.05.19 | ₩42,613 | ₩42,668 | ₩42,613 | ₩42,668 | +0.13% | 100 |
|---|
| 2026.05.18 | ₩42,767 | ₩42,767 | ₩42,767 | ₩42,767 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩42,720 | ₩42,720 | ₩42,720 | ₩42,720 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩42,747 | ₩42,854 | ₩42,747 | ₩42,824 | +0.18% | 6.4만 |
|---|
| 2026.05.13 | ₩42,706 | ₩42,753 | ₩42,693 | ₩42,753 | +0.11% | 4.4천 |
|---|
| 2026.05.12 | ₩42,519 | ₩42,705 | ₩42,519 | ₩42,705 | +0.44% | 3.3천 |
|---|
| 2026.05.11 | ₩42,680 | ₩42,700 | ₩42,680 | ₩42,700 | +0.05% | 6.6천 |
|---|
| 2026.05.08 | ₩42,680 | ₩42,680 | ₩42,666 | ₩42,666 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩42,559 | ₩42,653 | ₩42,559 | ₩42,579 | +0.05% | 1.6만 |
|---|
| 2026.05.06 | ₩42,619 | ₩42,619 | ₩42,619 | ₩42,619 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩42,452 | ₩42,479 | ₩42,452 | ₩42,479 | +0.06% | 1천 |
|---|
| 2026.05.04 | ₩42,438 | ₩42,438 | ₩42,331 | ₩42,349 | -0.21% | 2.9천 |
|---|
| 2026.05.01 | ₩42,479 | ₩42,479 | ₩42,438 | ₩42,459 | -0.05% | 2.4천 |
|---|
| 2026.04.30 | ₩42,224 | ₩42,371 | ₩42,224 | ₩42,371 | +0.35% | 900 |
|---|
| 2026.04.29 | ₩42,217 | ₩42,217 | ₩42,217 | ₩42,217 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩42,184 | ₩42,237 | ₩42,184 | ₩42,237 | +0.13% | 1천 |
|---|
| 2026.04.27 | ₩42,291 | ₩42,291 | ₩42,291 | ₩42,291 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,251 | ₩42,278 | ₩42,251 | ₩42,278 | +0.06% | 2.8천 |
|---|
| 2026.04.23 | ₩42,211 | ₩42,224 | ₩42,036 | ₩42,156 | -0.13% | 4.6만 |
|---|
| 2026.04.22 | ₩42,237 | ₩42,237 | ₩42,170 | ₩42,237 | 0.00% | 4천 |
|---|
| 2026.04.21 | ₩42,070 | ₩42,070 | ₩42,070 | ₩42,070 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩42,197 | ₩42,197 | ₩42,197 | ₩42,197 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩42,237 | ₩42,237 | ₩42,184 | ₩42,184 | -0.13% | 5.5천 |
|---|
| 2026.04.16 | ₩42,030 | ₩42,030 | ₩42,030 | ₩42,030 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩41,983 | ₩41,983 | ₩41,983 | ₩41,983 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,889 | ₩41,923 | ₩41,889 | ₩41,896 | +0.02% | 1.4천 |
|---|
| 2026.04.13 | ₩41,460 | ₩41,732 | ₩41,460 | ₩41,732 | +0.66% | 4.5천 |
|---|
| 2026.04.10 | ₩41,634 | ₩41,634 | ₩41,527 | ₩41,547 | -0.21% | 3.2천 |
|---|
| 2026.04.09 | ₩41,554 | ₩41,574 | ₩41,554 | ₩41,574 | +0.05% | 100 |
|---|
| 2026.04.08 | ₩41,388 | ₩41,388 | ₩41,388 | ₩41,388 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩40,683 | ₩40,896 | ₩40,683 | ₩40,896 | +0.52% | 1.9천 |
|---|
| 2026.04.06 | ₩40,895 | ₩40,895 | ₩40,895 | ₩40,895 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩40,683 | ₩40,804 | ₩40,683 | ₩40,763 | +0.20% | 1.7만 |
|---|
| 2026.04.01 | ₩40,844 | ₩40,911 | ₩40,683 | ₩40,683 | -0.39% | 1.5만 |
|---|
| 2026.03.31 | ₩40,696 | ₩40,710 | ₩40,656 | ₩40,710 | +0.03% | 6.3천 |
|---|
| 2026.03.30 | ₩40,505 | ₩40,505 | ₩40,505 | ₩40,505 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,329 | ₩40,329 | ₩40,329 | ₩40,329 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,416 | ₩40,416 | ₩40,416 | ₩40,416 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩40,522 | ₩40,522 | ₩40,522 | ₩40,522 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,308 | ₩40,408 | ₩40,308 | ₩40,408 | +0.25% | 1.8천 |
|---|
| 2026.03.23 | ₩40,450 | ₩40,450 | ₩40,450 | ₩40,450 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩40,288 | ₩40,288 | ₩40,288 | ₩40,288 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,411 | ₩40,411 | ₩40,411 | ₩40,411 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,340 | ₩40,340 | ₩40,340 | ₩40,340 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,469 | ₩40,469 | ₩40,469 | ₩40,469 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,422 | ₩40,422 | ₩40,422 | ₩40,422 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,265 | ₩40,265 | ₩40,265 | ₩40,265 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩40,282 | ₩40,282 | ₩40,282 | ₩40,282 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,361 | ₩40,361 | ₩40,361 | ₩40,361 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩40,294 | ₩40,348 | ₩40,294 | ₩40,348 | +0.13% | 400 |
|---|
| 2026.03.09 | ₩40,080 | ₩40,345 | ₩40,080 | ₩40,345 | +0.66% | 2.2천 |
|---|
| 2026.03.06 | ₩40,120 | ₩40,209 | ₩40,120 | ₩40,209 | +0.22% | 100 |
|---|
| 2026.03.05 | ₩40,341 | ₩40,341 | ₩40,294 | ₩40,294 | -0.12% | 2.7천 |
|---|
| 2026.03.04 | ₩40,335 | ₩40,382 | ₩40,321 | ₩40,382 | +0.12% | 5.9천 |
|---|
| 2026.03.03 | ₩40,174 | ₩40,281 | ₩40,174 | ₩40,281 | +0.27% | 1.7천 |
|---|
| 2026.03.02 | ₩40,294 | ₩40,375 | ₩40,294 | ₩40,375 | +0.20% | 200 |
|---|
| 2026.02.27 | ₩40,281 | ₩40,348 | ₩40,281 | ₩40,348 | +0.17% | 100 |
|---|
| 2026.02.26 | ₩40,388 | ₩40,388 | ₩40,388 | ₩40,388 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩39,732 | ₩40,395 | ₩39,732 | ₩40,395 | +1.67% | 2.3천 |
|---|
| 2026.02.24 | ₩40,292 | ₩40,328 | ₩40,292 | ₩40,328 | +0.09% | 100 |
|---|
| 2026.02.23 | ₩40,234 | ₩40,234 | ₩40,234 | ₩40,234 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩40,268 | ₩40,268 | ₩40,241 | ₩40,241 | -0.07% | 3.5천 |
|---|
| 2026.02.19 | ₩40,261 | ₩40,261 | ₩40,261 | ₩40,261 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩40,288 | ₩40,288 | ₩40,288 | ₩40,288 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩40,241 | ₩40,241 | ₩40,241 | ₩40,241 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩40,160 | ₩40,190 | ₩40,160 | ₩40,190 | +0.07% | 100 |
|---|
| 2026.02.12 | ₩40,134 | ₩40,134 | ₩40,120 | ₩40,120 | -0.03% | 400 |
|---|
| 2026.02.11 | ₩40,294 | ₩40,294 | ₩40,294 | ₩40,294 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩40,230 | ₩40,294 | ₩40,202 | ₩40,292 | +0.15% | 1.8천 |
|---|
| 2026.02.09 | ₩40,217 | ₩40,294 | ₩40,217 | ₩40,294 | +0.19% | 600 |
|---|
| 2026.02.06 | ₩40,187 | ₩40,227 | ₩40,147 | ₩40,147 | -0.10% | 8천 |
|---|
| 2026.02.05 | ₩40,092 | ₩40,092 | ₩40,092 | ₩40,092 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,154 | ₩40,154 | ₩40,122 | ₩40,134 | -0.05% | 300 |
|---|
| 2026.02.03 | ₩40,080 | ₩40,195 | ₩40,080 | ₩40,195 | +0.29% | 2.2천 |
|---|
| 2026.02.02 | ₩40,160 | ₩40,160 | ₩40,120 | ₩40,120 | -0.10% | 7.3천 |
|---|
| 2026.01.30 | ₩40,134 | ₩40,181 | ₩40,134 | ₩40,181 | +0.12% | 3.2천 |
|---|
| 2026.01.29 | ₩40,207 | ₩40,207 | ₩40,207 | ₩40,207 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩40,234 | ₩40,234 | ₩40,084 | ₩40,084 | -0.37% | 200 |
|---|
| 2026.01.27 | ₩40,214 | ₩40,214 | ₩40,214 | ₩40,214 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩40,160 | ₩40,160 | ₩40,154 | ₩40,154 | -0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩40,174 | ₩40,174 | ₩40,174 | ₩40,174 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩40,093 | ₩40,120 | ₩40,067 | ₩40,120 | +0.07% | 5.1천 |
|---|
| 2026.01.21 | ₩40,067 | ₩40,093 | ₩40,053 | ₩40,093 | +0.07% | 900 |
|---|
| 2026.01.20 | ₩39,959 | ₩39,986 | ₩39,959 | ₩39,986 | +0.07% | 100 |
|---|
| 2026.01.16 | ₩40,093 | ₩40,093 | ₩40,093 | ₩40,093 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩40,073 | ₩40,073 | ₩40,073 | ₩40,073 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩40,080 | ₩40,080 | ₩40,080 | ₩40,080 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩40,120 | ₩40,120 | ₩40,107 | ₩40,107 | -0.03% | 100 |
|---|
| 2026.01.12 | ₩40,087 | ₩40,087 | ₩40,087 | ₩40,087 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩40,080 | ₩40,080 | ₩40,080 | ₩40,080 | 0.00% | 600 |
|---|
| 2026.01.08 | ₩40,033 | ₩40,033 | ₩40,033 | ₩40,033 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩40,020 | ₩40,020 | ₩40,020 | ₩40,020 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩40,020 | ₩40,040 | ₩40,020 | ₩40,040 | +0.05% | 500 |
|---|
| 2026.01.05 | ₩40,000 | ₩40,000 | ₩40,000 | ₩40,000 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩39,961 | ₩39,961 | ₩39,961 | ₩39,961 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩39,934 | ₩39,934 | ₩39,934 | ₩39,934 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩39,959 | ₩39,959 | ₩39,959 | ₩39,959 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩39,986 | ₩40,005 | ₩39,986 | ₩40,005 | +0.05% | 100 |
|---|
| 2025.12.26 | ₩39,732 | ₩39,994 | ₩39,732 | ₩39,994 | +0.66% | 3천 |
|---|
| 2025.12.24 | ₩39,979 | ₩39,979 | ₩39,979 | ₩39,979 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,892 | ₩39,918 | ₩39,866 | ₩39,918 | +0.06% | 3.1천 |
|---|
| 2025.12.22 | ₩39,852 | ₩39,919 | ₩39,825 | ₩39,886 | +0.08% | 1.7만 |
|---|
| 2025.12.19 | ₩39,886 | ₩39,886 | ₩39,886 | ₩39,886 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩39,764 | ₩39,764 | ₩39,764 | ₩39,764 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩39,705 | ₩39,705 | ₩39,705 | ₩39,705 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩39,726 | ₩39,726 | ₩39,726 | ₩39,726 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,725 | ₩39,725 | ₩39,722 | ₩39,722 | -0.01% | 2.3천 |
|---|
| 2025.12.12 | ₩39,711 | ₩39,711 | ₩39,711 | ₩39,711 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,799 | ₩39,799 | ₩39,799 | ₩39,799 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,778 | ₩39,778 | ₩39,778 | ₩39,778 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩39,718 | ₩39,718 | ₩39,718 | ₩39,718 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,658 | ₩39,658 | ₩39,658 | ₩39,658 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,691 | ₩39,691 | ₩39,691 | ₩39,691 | 0.00% | 3.5천 |
|---|
| 2025.12.04 | ₩39,611 | ₩39,634 | ₩39,611 | ₩39,634 | +0.06% | 300 |
|---|
| 2025.12.03 | ₩39,690 | ₩39,799 | ₩39,611 | ₩39,678 | -0.03% | 3.1천 |
|---|
| 2025.12.02 | ₩39,758 | ₩39,758 | ₩39,544 | ₩39,544 | -0.54% | 3.7천 |
|---|
| 2025.12.01 | ₩39,638 | ₩39,638 | ₩39,638 | ₩39,638 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩39,638 | ₩39,638 | ₩39,638 | ₩39,638 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,564 | ₩39,564 | ₩39,564 | ₩39,564 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,504 | ₩39,504 | ₩39,504 | ₩39,504 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,435 | ₩39,435 | ₩39,435 | ₩39,435 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,241 | ₩39,241 | ₩39,241 | ₩39,241 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩39,099 | ₩39,099 | ₩39,099 | ₩39,099 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩39,249 | ₩39,249 | ₩39,249 | ₩39,249 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,222 | ₩39,222 | ₩39,222 | ₩39,222 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩39,289 | ₩39,289 | ₩39,289 | ₩39,289 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩39,376 | ₩39,376 | ₩39,376 | ₩39,376 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,330 | ₩39,330 | ₩39,330 | ₩39,330 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩39,450 | ₩39,450 | ₩39,450 | ₩39,450 | 0.00% | 3.6천 |
|---|
| 2025.11.11 | ₩39,450 | ₩39,450 | ₩39,450 | ₩39,450 | 0.00% | 3.8천 |
|---|
| 2025.11.10 | ₩39,477 | ₩39,598 | ₩39,477 | ₩39,486 | +0.02% | 7.7천 |
|---|
| 2025.11.07 | ₩38,673 | ₩39,295 | ₩38,673 | ₩39,295 | +1.61% | 8.1천 |
|---|
| 2025.11.06 | ₩39,316 | ₩39,316 | ₩39,271 | ₩39,271 | -0.12% | 100 |
|---|
| 2025.11.05 | ₩39,544 | ₩39,571 | ₩39,289 | ₩39,289 | -0.64% | 5.7천 |
|---|
| 2025.11.04 | ₩39,354 | ₩39,354 | ₩39,354 | ₩39,354 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,370 | ₩39,370 | ₩39,370 | ₩39,370 | 0.00% | 3.8천 |
|---|
| 2025.10.31 | ₩39,423 | ₩39,423 | ₩39,423 | ₩39,423 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩39,370 | ₩39,419 | ₩39,350 | ₩39,414 | +0.11% | 1.8천 |
|---|
| 2025.10.29 | ₩39,397 | ₩39,457 | ₩39,397 | ₩39,457 | +0.15% | 100 |
|---|
| 2025.10.28 | ₩39,490 | ₩39,490 | ₩39,417 | ₩39,486 | -0.01% | 400 |
|---|
| 2025.10.27 | ₩39,423 | ₩39,490 | ₩39,397 | ₩39,490 | +0.17% | 2.1천 |
|---|
| 2025.10.24 | ₩39,330 | ₩39,423 | ₩39,330 | ₩39,423 | +0.24% | 500 |
|---|
| 2025.10.23 | ₩39,263 | ₩39,356 | ₩39,263 | ₩39,356 | +0.24% | 300 |
|---|
| 2025.10.22 | ₩39,263 | ₩39,276 | ₩39,263 | ₩39,276 | +0.03% | 100 |
|---|
| 2025.10.21 | ₩39,249 | ₩39,339 | ₩39,249 | ₩39,339 | +0.23% | 200 |
|---|
| 2025.10.20 | ₩39,316 | ₩39,316 | ₩39,316 | ₩39,316 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩39,048 | ₩39,155 | ₩39,048 | ₩39,102 | +0.14% | 2.2천 |
|---|
| 2025.10.16 | ₩39,050 | ₩39,050 | ₩39,050 | ₩39,050 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩39,169 | ₩39,229 | ₩39,115 | ₩39,135 | -0.09% | 3.1천 |
|---|
| 2025.10.14 | ₩39,142 | ₩39,142 | ₩39,138 | ₩39,138 | -0.01% | 100 |
|---|
| 2025.10.13 | ₩39,102 | ₩39,184 | ₩39,102 | ₩39,184 | +0.21% | 100 |
|---|
| 2025.10.10 | ₩39,222 | ₩39,222 | ₩39,051 | ₩39,051 | -0.44% | 100 |
|---|