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 | ₩44,377 | ₩44,377 | ₩44,377 | ₩44,377 | 0.00% | 100 |
| 2026.10.08 | ₩44,330 | ₩44,330 | ₩44,317 | ₩44,317 | -0.03% | 300 |
| 2026.10.07 | ₩44,357 | ₩44,384 | ₩44,357 | ₩44,357 | 0.00% | 1.5천 |
| 2026.10.06 | ₩44,411 | ₩44,411 | ₩44,377 | ₩44,377 | -0.08% | 600 |
| 2026.10.05 | ₩44,283 | ₩44,330 | ₩44,283 | ₩44,303 | +0.05% | 600 |
| 2026.10.02 | ₩44,277 | ₩44,277 | ₩44,236 | ₩44,236 | -0.09% | 500 |
| 2026.10.01 | ₩44,142 | ₩44,196 | ₩44,142 | ₩44,163 | +0.05% | 1.4천 |
| 2026.09.30 | ₩44,236 | ₩44,236 | ₩44,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,148 |
| -0.20% |
| 1천 |
| 2026.09.29 | ₩44,183 | ₩44,183 | ₩44,129 | ₩44,129 | -0.12% | 700 |
|---|
| 2026.09.28 | ₩44,169 | ₩44,169 | ₩44,142 | ₩44,142 | -0.06% | 300 |
|---|
| 2026.09.25 | ₩44,183 | ₩44,223 | ₩44,183 | ₩44,203 | +0.05% | 1.3천 |
|---|
| 2026.09.24 | ₩44,116 | ₩44,169 | ₩44,116 | ₩44,129 | +0.03% | 800 |
|---|
| 2026.09.23 | ₩44,136 | ₩44,136 | ₩44,136 | ₩44,136 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩44,169 | ₩44,203 | ₩44,169 | ₩44,203 | +0.08% | 4.6천 |
|---|
| 2026.09.21 | ₩44,089 | ₩44,176 | ₩44,089 | ₩44,176 | +0.20% | 1.1천 |
|---|
| 2026.09.18 | ₩43,982 | ₩44,008 | ₩43,928 | ₩44,002 | +0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩43,968 | ₩43,975 | ₩43,968 | ₩43,975 | +0.02% | 300 |
|---|
| 2026.09.16 | ₩43,821 | ₩43,821 | ₩43,821 | ₩43,821 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩43,901 | ₩43,901 | ₩43,901 | ₩43,901 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,968 | ₩43,968 | ₩43,847 | ₩43,847 | -0.27% | 4.5천 |
|---|
| 2026.09.11 | ₩43,975 | ₩43,975 | ₩43,975 | ₩43,975 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,847 | ₩43,868 | ₩43,834 | ₩43,854 | +0.02% | 800 |
|---|
| 2026.09.09 | ₩43,901 | ₩43,921 | ₩43,888 | ₩43,921 | +0.05% | 2.4천 |
|---|
| 2026.09.08 | ₩44,002 | ₩44,002 | ₩44,002 | ₩44,002 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩44,042 | ₩44,042 | ₩44,042 | ₩44,042 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩44,062 | ₩44,062 | ₩44,062 | ₩44,062 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,961 | ₩43,961 | ₩43,961 | ₩43,961 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,874 | ₩43,874 | ₩43,874 | ₩43,874 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,928 | ₩43,968 | ₩43,928 | ₩43,968 | +0.09% | 200 |
|---|
| 2026.08.28 | ₩43,955 | ₩43,955 | ₩43,955 | ₩43,955 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,928 | ₩43,955 | ₩43,888 | ₩43,955 | +0.06% | 8천 |
|---|
| 2026.08.26 | ₩43,821 | ₩43,881 | ₩43,821 | ₩43,881 | +0.14% | 200 |
|---|
| 2026.08.25 | ₩43,847 | ₩43,861 | ₩43,821 | ₩43,861 | +0.03% | 800 |
|---|
| 2026.08.24 | ₩43,821 | ₩43,821 | ₩43,794 | ₩43,821 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩43,807 | ₩43,807 | ₩43,794 | ₩43,807 | 0.00% | 2.1천 |
|---|
| 2026.08.20 | ₩43,770 | ₩43,770 | ₩43,770 | ₩43,770 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,821 | ₩43,841 | ₩43,794 | ₩43,841 | +0.05% | 5천 |
|---|
| 2026.08.18 | ₩43,754 | ₩43,787 | ₩43,526 | ₩43,526 | -0.52% | 2.7만 |
|---|
| 2026.08.17 | ₩43,881 | ₩43,881 | ₩43,841 | ₩43,841 | -0.09% | 100 |
|---|
| 2026.08.14 | ₩43,881 | ₩43,881 | ₩43,881 | ₩43,881 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,874 | ₩43,874 | ₩43,874 | ₩43,874 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩43,800 | ₩43,800 | ₩43,800 | ₩43,800 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,774 | ₩43,774 | ₩43,774 | ₩43,774 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,794 | ₩43,794 | ₩43,794 | ₩43,794 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,787 | ₩43,788 | ₩43,787 | ₩43,788 | +0.00% | 100 |
|---|
| 2026.08.06 | ₩43,727 | ₩43,727 | ₩43,727 | ₩43,727 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,739 | ₩43,739 | ₩43,739 | ₩43,739 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,740 | ₩43,740 | ₩43,740 | ₩43,740 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,539 | ₩43,579 | ₩43,526 | ₩43,579 | +0.09% | 500 |
|---|
| 2026.07.31 | ₩43,311 | ₩43,461 | ₩43,311 | ₩43,461 | +0.35% | 400 |
|---|
| 2026.07.30 | ₩43,310 | ₩43,310 | ₩43,310 | ₩43,310 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩43,102 | ₩43,102 | ₩43,102 | ₩43,102 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,512 | ₩43,512 | ₩43,298 | ₩43,298 | -0.49% | 1.2천 |
|---|
| 2026.07.27 | ₩43,208 | ₩43,208 | ₩43,208 | ₩43,208 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,244 | ₩43,244 | ₩43,190 | ₩43,190 | -0.12% | 400 |
|---|
| 2026.07.23 | ₩43,190 | ₩43,190 | ₩43,133 | ₩43,133 | -0.13% | 100 |
|---|
| 2026.07.22 | ₩43,311 | ₩43,311 | ₩43,311 | ₩43,311 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,318 | ₩43,318 | ₩43,318 | ₩43,318 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩43,224 | ₩43,224 | ₩43,224 | ₩43,224 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,224 | ₩43,224 | ₩43,224 | ₩43,224 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,324 | ₩43,324 | ₩43,324 | ₩43,324 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,378 | ₩43,378 | ₩43,378 | ₩43,378 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,324 | ₩43,324 | ₩43,324 | ₩43,324 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,257 | ₩43,257 | ₩43,257 | ₩43,257 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩43,298 | ₩43,363 | ₩43,298 | ₩43,363 | +0.15% | 200 |
|---|
| 2026.07.09 | ₩43,311 | ₩43,311 | ₩43,311 | ₩43,311 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,110 | ₩43,197 | ₩43,110 | ₩43,197 | +0.20% | 800 |
|---|
| 2026.07.07 | ₩43,264 | ₩43,264 | ₩43,217 | ₩43,224 | -0.09% | 1.3천 |
|---|
| 2026.07.06 | ₩43,217 | ₩43,264 | ₩43,217 | ₩43,244 | +0.06% | 1천 |
|---|
| 2026.07.02 | ₩43,158 | ₩43,158 | ₩43,158 | ₩43,158 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,177 | ₩43,231 | ₩43,153 | ₩43,153 | -0.06% | 1천 |
|---|
| 2026.06.30 | ₩43,150 | ₩43,177 | ₩43,110 | ₩43,164 | +0.03% | 2.4천 |
|---|
| 2026.06.29 | ₩43,097 | ₩43,097 | ₩43,056 | ₩43,070 | -0.06% | 1.4천 |
|---|
| 2026.06.26 | ₩42,962 | ₩42,976 | ₩42,734 | ₩42,734 | -0.53% | 6.2천 |
|---|
| 2026.06.25 | ₩42,989 | ₩42,989 | ₩42,895 | ₩42,914 | -0.17% | 5천 |
|---|
| 2026.06.24 | ₩42,976 | ₩42,989 | ₩42,869 | ₩42,869 | -0.25% | 800 |
|---|
| 2026.06.23 | ₩42,895 | ₩42,976 | ₩42,895 | ₩42,902 | +0.02% | 2.8천 |
|---|
| 2026.06.22 | ₩43,137 | ₩43,137 | ₩43,056 | ₩43,056 | -0.19% | 100 |
|---|
| 2026.06.18 | ₩43,110 | ₩43,150 | ₩43,106 | ₩43,106 | -0.01% | 1.6천 |
|---|
| 2026.06.17 | ₩43,123 | ₩43,123 | ₩42,928 | ₩42,928 | -0.45% | 900 |
|---|
| 2026.06.16 | ₩43,137 | ₩43,217 | ₩43,083 | ₩43,141 | +0.01% | 3.8만 |
|---|
| 2026.06.15 | ₩43,123 | ₩43,133 | ₩43,123 | ₩43,133 | +0.02% | 600 |
|---|
| 2026.06.12 | ₩42,828 | ₩42,962 | ₩42,828 | ₩42,929 | +0.23% | 1.7천 |
|---|
| 2026.06.11 | ₩42,842 | ₩42,909 | ₩42,694 | ₩42,694 | -0.34% | 2만 |
|---|
| 2026.06.10 | ₩42,667 | ₩42,667 | ₩42,627 | ₩42,627 | -0.09% | 300 |
|---|
| 2026.06.09 | ₩42,869 | ₩42,869 | ₩42,830 | ₩42,830 | -0.09% | 100 |
|---|
| 2026.06.08 | ₩42,882 | ₩42,882 | ₩42,855 | ₩42,855 | -0.06% | 100 |
|---|
| 2026.06.05 | ₩42,989 | ₩42,989 | ₩42,761 | ₩42,795 | -0.45% | 1.6만 |
|---|
| 2026.06.04 | ₩43,056 | ₩43,094 | ₩43,056 | ₩43,094 | +0.09% | 600 |
|---|
| 2026.06.03 | ₩43,031 | ₩43,031 | ₩43,031 | ₩43,031 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,097 | ₩43,097 | ₩43,097 | ₩43,097 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,083 | ₩43,083 | ₩43,083 | ₩43,083 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩43,070 | ₩43,070 | ₩43,070 | ₩43,070 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩43,003 | ₩43,056 | ₩43,003 | ₩43,056 | +0.12% | 3.1천 |
|---|
| 2026.05.27 | ₩42,949 | ₩42,962 | ₩42,949 | ₩42,962 | +0.03% | 100 |
|---|
| 2026.05.26 | ₩42,949 | ₩42,989 | ₩42,949 | ₩42,949 | 0.00% | 1.6만 |
|---|
| 2026.05.22 | ₩42,842 | ₩42,882 | ₩42,842 | ₩42,862 | +0.05% | 4.8천 |
|---|
| 2026.05.21 | ₩42,721 | ₩42,827 | ₩42,721 | ₩42,827 | +0.25% | 100 |
|---|
| 2026.05.20 | ₩42,734 | ₩42,788 | ₩42,734 | ₩42,775 | +0.09% | 2.8천 |
|---|
| 2026.05.19 | ₩42,641 | ₩42,696 | ₩42,641 | ₩42,696 | +0.13% | 100 |
|---|
| 2026.05.18 | ₩42,795 | ₩42,795 | ₩42,795 | ₩42,795 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩42,748 | ₩42,748 | ₩42,748 | ₩42,748 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩42,775 | ₩42,882 | ₩42,775 | ₩42,852 | +0.18% | 6.4만 |
|---|
| 2026.05.13 | ₩42,734 | ₩42,781 | ₩42,721 | ₩42,781 | +0.11% | 4.4천 |
|---|
| 2026.05.12 | ₩42,547 | ₩42,733 | ₩42,547 | ₩42,733 | +0.44% | 3.3천 |
|---|
| 2026.05.11 | ₩42,708 | ₩42,728 | ₩42,708 | ₩42,728 | +0.05% | 6.6천 |
|---|
| 2026.05.08 | ₩42,708 | ₩42,708 | ₩42,694 | ₩42,694 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩42,587 | ₩42,681 | ₩42,587 | ₩42,607 | +0.05% | 1.6만 |
|---|
| 2026.05.06 | ₩42,647 | ₩42,647 | ₩42,647 | ₩42,647 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩42,480 | ₩42,507 | ₩42,480 | ₩42,507 | +0.06% | 1천 |
|---|
| 2026.05.04 | ₩42,466 | ₩42,466 | ₩42,359 | ₩42,376 | -0.21% | 2.9천 |
|---|
| 2026.05.01 | ₩42,507 | ₩42,507 | ₩42,466 | ₩42,486 | -0.05% | 2.4천 |
|---|
| 2026.04.30 | ₩42,252 | ₩42,399 | ₩42,252 | ₩42,399 | +0.35% | 900 |
|---|
| 2026.04.29 | ₩42,245 | ₩42,245 | ₩42,245 | ₩42,245 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩42,212 | ₩42,265 | ₩42,212 | ₩42,265 | +0.13% | 1천 |
|---|
| 2026.04.27 | ₩42,319 | ₩42,319 | ₩42,319 | ₩42,319 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,279 | ₩42,305 | ₩42,279 | ₩42,305 | +0.06% | 2.8천 |
|---|
| 2026.04.23 | ₩42,238 | ₩42,252 | ₩42,064 | ₩42,183 | -0.13% | 4.6만 |
|---|
| 2026.04.22 | ₩42,265 | ₩42,265 | ₩42,198 | ₩42,265 | 0.00% | 4천 |
|---|
| 2026.04.21 | ₩42,098 | ₩42,098 | ₩42,098 | ₩42,098 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩42,225 | ₩42,225 | ₩42,225 | ₩42,225 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩42,265 | ₩42,265 | ₩42,212 | ₩42,212 | -0.13% | 5.5천 |
|---|
| 2026.04.16 | ₩42,057 | ₩42,057 | ₩42,057 | ₩42,057 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩42,010 | ₩42,010 | ₩42,010 | ₩42,010 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,917 | ₩41,950 | ₩41,917 | ₩41,923 | +0.02% | 1.4천 |
|---|
| 2026.04.13 | ₩41,487 | ₩41,760 | ₩41,487 | ₩41,760 | +0.66% | 4.5천 |
|---|
| 2026.04.10 | ₩41,662 | ₩41,662 | ₩41,554 | ₩41,575 | -0.21% | 3.2천 |
|---|
| 2026.04.09 | ₩41,581 | ₩41,601 | ₩41,581 | ₩41,601 | +0.05% | 100 |
|---|
| 2026.04.08 | ₩41,415 | ₩41,415 | ₩41,415 | ₩41,415 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩40,710 | ₩40,923 | ₩40,710 | ₩40,923 | +0.52% | 1.9천 |
|---|
| 2026.04.06 | ₩40,922 | ₩40,922 | ₩40,922 | ₩40,922 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩40,710 | ₩40,830 | ₩40,710 | ₩40,790 | +0.20% | 1.7만 |
|---|
| 2026.04.01 | ₩40,871 | ₩40,938 | ₩40,710 | ₩40,710 | -0.39% | 1.5만 |
|---|
| 2026.03.31 | ₩40,723 | ₩40,737 | ₩40,683 | ₩40,737 | +0.03% | 6.3천 |
|---|
| 2026.03.30 | ₩40,531 | ₩40,531 | ₩40,531 | ₩40,531 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,356 | ₩40,356 | ₩40,356 | ₩40,356 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,443 | ₩40,443 | ₩40,443 | ₩40,443 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩40,549 | ₩40,549 | ₩40,549 | ₩40,549 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,334 | ₩40,435 | ₩40,334 | ₩40,435 | +0.25% | 1.8천 |
|---|
| 2026.03.23 | ₩40,476 | ₩40,476 | ₩40,476 | ₩40,476 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩40,314 | ₩40,314 | ₩40,314 | ₩40,314 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,438 | ₩40,438 | ₩40,438 | ₩40,438 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,366 | ₩40,366 | ₩40,366 | ₩40,366 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,495 | ₩40,495 | ₩40,495 | ₩40,495 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,448 | ₩40,448 | ₩40,448 | ₩40,448 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,291 | ₩40,291 | ₩40,291 | ₩40,291 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩40,309 | ₩40,309 | ₩40,309 | ₩40,309 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,388 | ₩40,388 | ₩40,388 | ₩40,388 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩40,321 | ₩40,374 | ₩40,321 | ₩40,374 | +0.13% | 400 |
|---|
| 2026.03.09 | ₩40,106 | ₩40,372 | ₩40,106 | ₩40,372 | +0.66% | 2.2천 |
|---|
| 2026.03.06 | ₩40,147 | ₩40,235 | ₩40,147 | ₩40,235 | +0.22% | 100 |
|---|
| 2026.03.05 | ₩40,368 | ₩40,368 | ₩40,321 | ₩40,321 | -0.12% | 2.7천 |
|---|
| 2026.03.04 | ₩40,361 | ₩40,408 | ₩40,348 | ₩40,408 | +0.12% | 5.9천 |
|---|
| 2026.03.03 | ₩40,200 | ₩40,307 | ₩40,200 | ₩40,307 | +0.27% | 1.7천 |
|---|
| 2026.03.02 | ₩40,321 | ₩40,401 | ₩40,321 | ₩40,401 | +0.20% | 200 |
|---|
| 2026.02.27 | ₩40,307 | ₩40,374 | ₩40,307 | ₩40,374 | +0.17% | 100 |
|---|
| 2026.02.26 | ₩40,415 | ₩40,415 | ₩40,415 | ₩40,415 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩39,758 | ₩40,421 | ₩39,758 | ₩40,421 | +1.67% | 2.3천 |
|---|
| 2026.02.24 | ₩40,318 | ₩40,354 | ₩40,318 | ₩40,354 | +0.09% | 100 |
|---|
| 2026.02.23 | ₩40,261 | ₩40,261 | ₩40,261 | ₩40,261 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩40,294 | ₩40,294 | ₩40,267 | ₩40,267 | -0.07% | 3.5천 |
|---|
| 2026.02.19 | ₩40,287 | ₩40,287 | ₩40,287 | ₩40,287 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩40,314 | ₩40,314 | ₩40,314 | ₩40,314 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩40,267 | ₩40,267 | ₩40,267 | ₩40,267 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩40,187 | ₩40,216 | ₩40,187 | ₩40,216 | +0.07% | 100 |
|---|
| 2026.02.12 | ₩40,160 | ₩40,160 | ₩40,147 | ₩40,147 | -0.03% | 400 |
|---|
| 2026.02.11 | ₩40,321 | ₩40,321 | ₩40,321 | ₩40,321 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩40,256 | ₩40,321 | ₩40,228 | ₩40,318 | +0.15% | 1.8천 |
|---|
| 2026.02.09 | ₩40,243 | ₩40,321 | ₩40,243 | ₩40,321 | +0.19% | 600 |
|---|
| 2026.02.06 | ₩40,214 | ₩40,254 | ₩40,173 | ₩40,173 | -0.10% | 8천 |
|---|
| 2026.02.05 | ₩40,118 | ₩40,118 | ₩40,118 | ₩40,118 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,180 | ₩40,180 | ₩40,148 | ₩40,160 | -0.05% | 300 |
|---|
| 2026.02.03 | ₩40,106 | ₩40,222 | ₩40,106 | ₩40,222 | +0.29% | 2.2천 |
|---|
| 2026.02.02 | ₩40,187 | ₩40,187 | ₩40,147 | ₩40,147 | -0.10% | 7.3천 |
|---|
| 2026.01.30 | ₩40,160 | ₩40,207 | ₩40,160 | ₩40,207 | +0.12% | 3.2천 |
|---|
| 2026.01.29 | ₩40,234 | ₩40,234 | ₩40,234 | ₩40,234 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩40,261 | ₩40,261 | ₩40,110 | ₩40,110 | -0.37% | 200 |
|---|
| 2026.01.27 | ₩40,240 | ₩40,240 | ₩40,240 | ₩40,240 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩40,187 | ₩40,187 | ₩40,180 | ₩40,180 | -0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩40,200 | ₩40,200 | ₩40,200 | ₩40,200 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩40,120 | ₩40,147 | ₩40,093 | ₩40,147 | +0.07% | 5.1천 |
|---|
| 2026.01.21 | ₩40,093 | ₩40,120 | ₩40,080 | ₩40,120 | +0.07% | 900 |
|---|
| 2026.01.20 | ₩39,986 | ₩40,012 | ₩39,986 | ₩40,012 | +0.07% | 100 |
|---|
| 2026.01.16 | ₩40,120 | ₩40,120 | ₩40,120 | ₩40,120 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩40,100 | ₩40,100 | ₩40,100 | ₩40,100 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩40,106 | ₩40,106 | ₩40,106 | ₩40,106 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩40,147 | ₩40,147 | ₩40,133 | ₩40,133 | -0.03% | 100 |
|---|
| 2026.01.12 | ₩40,113 | ₩40,113 | ₩40,113 | ₩40,113 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩40,106 | ₩40,106 | ₩40,106 | ₩40,106 | 0.00% | 600 |
|---|
| 2026.01.08 | ₩40,059 | ₩40,059 | ₩40,059 | ₩40,059 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩40,046 | ₩40,046 | ₩40,046 | ₩40,046 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩40,046 | ₩40,066 | ₩40,046 | ₩40,066 | +0.05% | 500 |
|---|
| 2026.01.05 | ₩40,026 | ₩40,026 | ₩40,026 | ₩40,026 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩39,987 | ₩39,987 | ₩39,987 | ₩39,987 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩39,960 | ₩39,960 | ₩39,960 | ₩39,960 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩39,986 | ₩39,986 | ₩39,986 | ₩39,986 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩40,012 | ₩40,031 | ₩40,012 | ₩40,031 | +0.05% | 100 |
|---|
| 2025.12.26 | ₩39,758 | ₩40,021 | ₩39,758 | ₩40,021 | +0.66% | 3천 |
|---|
| 2025.12.24 | ₩40,006 | ₩40,006 | ₩40,006 | ₩40,006 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,919 | ₩39,944 | ₩39,892 | ₩39,944 | +0.06% | 3.1천 |
|---|
| 2025.12.22 | ₩39,878 | ₩39,945 | ₩39,852 | ₩39,912 | +0.08% | 1.7만 |
|---|
| 2025.12.19 | ₩39,912 | ₩39,912 | ₩39,912 | ₩39,912 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩39,790 | ₩39,790 | ₩39,790 | ₩39,790 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩39,731 | ₩39,731 | ₩39,731 | ₩39,731 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩39,752 | ₩39,752 | ₩39,752 | ₩39,752 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,751 | ₩39,751 | ₩39,748 | ₩39,748 | -0.01% | 2.3천 |
|---|
| 2025.12.12 | ₩39,738 | ₩39,738 | ₩39,738 | ₩39,738 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,825 | ₩39,825 | ₩39,825 | ₩39,825 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,805 | ₩39,805 | ₩39,805 | ₩39,805 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩39,744 | ₩39,744 | ₩39,744 | ₩39,744 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,684 | ₩39,684 | ₩39,684 | ₩39,684 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,717 | ₩39,717 | ₩39,717 | ₩39,717 | 0.00% | 3.5천 |
|---|
| 2025.12.04 | ₩39,637 | ₩39,660 | ₩39,637 | ₩39,660 | +0.06% | 300 |
|---|
| 2025.12.03 | ₩39,716 | ₩39,825 | ₩39,637 | ₩39,704 | -0.03% | 3.1천 |
|---|
| 2025.12.02 | ₩39,785 | ₩39,785 | ₩39,570 | ₩39,570 | -0.54% | 3.7천 |
|---|
| 2025.12.01 | ₩39,664 | ₩39,664 | ₩39,664 | ₩39,664 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩39,664 | ₩39,664 | ₩39,664 | ₩39,664 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,590 | ₩39,590 | ₩39,590 | ₩39,590 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,530 | ₩39,530 | ₩39,530 | ₩39,530 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,461 | ₩39,461 | ₩39,461 | ₩39,461 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,267 | ₩39,267 | ₩39,267 | ₩39,267 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩39,125 | ₩39,125 | ₩39,125 | ₩39,125 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩39,275 | ₩39,275 | ₩39,275 | ₩39,275 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,248 | ₩39,248 | ₩39,248 | ₩39,248 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩39,315 | ₩39,315 | ₩39,315 | ₩39,315 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩39,402 | ₩39,402 | ₩39,402 | ₩39,402 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,355 | ₩39,355 | ₩39,355 | ₩39,355 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩39,476 | ₩39,476 | ₩39,476 | ₩39,476 | 0.00% | 3.6천 |
|---|
| 2025.11.11 | ₩39,476 | ₩39,476 | ₩39,476 | ₩39,476 | 0.00% | 3.8천 |
|---|
| 2025.11.10 | ₩39,503 | ₩39,624 | ₩39,503 | ₩39,512 | +0.02% | 7.7천 |
|---|
| 2025.11.07 | ₩38,698 | ₩39,321 | ₩38,698 | ₩39,321 | +1.61% | 8.1천 |
|---|
| 2025.11.06 | ₩39,342 | ₩39,342 | ₩39,296 | ₩39,296 | -0.12% | 100 |
|---|
| 2025.11.05 | ₩39,570 | ₩39,597 | ₩39,315 | ₩39,315 | -0.64% | 5.7천 |
|---|
| 2025.11.04 | ₩39,380 | ₩39,380 | ₩39,380 | ₩39,380 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,396 | ₩39,396 | ₩39,396 | ₩39,396 | 0.00% | 3.8천 |
|---|
| 2025.10.31 | ₩39,449 | ₩39,449 | ₩39,449 | ₩39,449 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩39,396 | ₩39,445 | ₩39,376 | ₩39,440 | +0.11% | 1.8천 |
|---|
| 2025.10.29 | ₩39,422 | ₩39,483 | ₩39,422 | ₩39,483 | +0.15% | 100 |
|---|
| 2025.10.28 | ₩39,516 | ₩39,516 | ₩39,443 | ₩39,512 | -0.01% | 400 |
|---|
| 2025.10.27 | ₩39,449 | ₩39,516 | ₩39,422 | ₩39,516 | +0.17% | 2.1천 |
|---|
| 2025.10.24 | ₩39,355 | ₩39,449 | ₩39,355 | ₩39,449 | +0.24% | 500 |
|---|
| 2025.10.23 | ₩39,288 | ₩39,382 | ₩39,288 | ₩39,382 | +0.24% | 300 |
|---|
| 2025.10.22 | ₩39,288 | ₩39,302 | ₩39,288 | ₩39,302 | +0.03% | 100 |
|---|
| 2025.10.21 | ₩39,275 | ₩39,365 | ₩39,275 | ₩39,365 | +0.23% | 200 |
|---|
| 2025.10.20 | ₩39,342 | ₩39,342 | ₩39,342 | ₩39,342 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩39,074 | ₩39,181 | ₩39,074 | ₩39,127 | +0.14% | 2.2천 |
|---|
| 2025.10.16 | ₩39,075 | ₩39,075 | ₩39,075 | ₩39,075 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩39,195 | ₩39,255 | ₩39,141 | ₩39,161 | -0.09% | 3.1천 |
|---|
| 2025.10.14 | ₩39,168 | ₩39,168 | ₩39,164 | ₩39,164 | -0.01% | 100 |
|---|
| 2025.10.13 | ₩39,127 | ₩39,209 | ₩39,127 | ₩39,209 | +0.21% | 100 |
|---|
| 2025.10.10 | ₩39,248 | ₩39,248 | ₩39,077 | ₩39,077 | -0.44% | 100 |
|---|