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 | ₩44,167 | ₩44,167 | ₩44,167 | ₩44,167 | 0.00% | 100 |
| 2026.10.08 | ₩44,120 | ₩44,120 | ₩44,107 | ₩44,107 | -0.03% | 300 |
| 2026.10.07 | ₩44,147 | ₩44,173 | ₩44,147 | ₩44,147 | 0.00% | 1.5천 |
| 2026.10.06 | ₩44,200 | ₩44,200 | ₩44,167 | ₩44,167 | -0.08% | 600 |
| 2026.10.05 | ₩44,073 | ₩44,120 | ₩44,073 | ₩44,093 | +0.05% | 600 |
| 2026.10.02 | ₩44,067 | ₩44,067 | ₩44,026 | ₩44,026 | -0.09% | 500 |
| 2026.10.01 | ₩43,933 | ₩43,986 | ₩43,933 | ₩43,953 | +0.05% | 1.4천 |
| 2026.09.30 | ₩44,026 | ₩44,026 | ₩43,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,938 |
| -0.20% |
| 1천 |
| 2026.09.29 | ₩43,973 | ₩43,973 | ₩43,920 | ₩43,920 | -0.12% | 700 |
|---|
| 2026.09.28 | ₩43,960 | ₩43,960 | ₩43,933 | ₩43,933 | -0.06% | 300 |
|---|
| 2026.09.25 | ₩43,973 | ₩44,013 | ₩43,973 | ₩43,993 | +0.05% | 1.3천 |
|---|
| 2026.09.24 | ₩43,906 | ₩43,960 | ₩43,906 | ₩43,920 | +0.03% | 800 |
|---|
| 2026.09.23 | ₩43,926 | ₩43,926 | ₩43,926 | ₩43,926 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,960 | ₩43,993 | ₩43,960 | ₩43,993 | +0.08% | 4.6천 |
|---|
| 2026.09.21 | ₩43,880 | ₩43,966 | ₩43,880 | ₩43,966 | +0.20% | 1.1천 |
|---|
| 2026.09.18 | ₩43,773 | ₩43,800 | ₩43,720 | ₩43,793 | +0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩43,760 | ₩43,766 | ₩43,760 | ₩43,766 | +0.02% | 300 |
|---|
| 2026.09.16 | ₩43,613 | ₩43,613 | ₩43,613 | ₩43,613 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩43,693 | ₩43,693 | ₩43,693 | ₩43,693 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,760 | ₩43,760 | ₩43,639 | ₩43,639 | -0.27% | 4.5천 |
|---|
| 2026.09.11 | ₩43,766 | ₩43,766 | ₩43,766 | ₩43,766 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,639 | ₩43,659 | ₩43,626 | ₩43,646 | +0.02% | 800 |
|---|
| 2026.09.09 | ₩43,693 | ₩43,713 | ₩43,679 | ₩43,713 | +0.05% | 2.4천 |
|---|
| 2026.09.08 | ₩43,793 | ₩43,793 | ₩43,793 | ₩43,793 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,833 | ₩43,833 | ₩43,833 | ₩43,833 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩43,853 | ₩43,853 | ₩43,853 | ₩43,853 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,753 | ₩43,753 | ₩43,753 | ₩43,753 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,666 | ₩43,666 | ₩43,666 | ₩43,666 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,720 | ₩43,760 | ₩43,720 | ₩43,760 | +0.09% | 200 |
|---|
| 2026.08.28 | ₩43,746 | ₩43,746 | ₩43,746 | ₩43,746 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,720 | ₩43,746 | ₩43,679 | ₩43,746 | +0.06% | 8천 |
|---|
| 2026.08.26 | ₩43,613 | ₩43,673 | ₩43,613 | ₩43,673 | +0.14% | 200 |
|---|
| 2026.08.25 | ₩43,639 | ₩43,653 | ₩43,613 | ₩43,653 | +0.03% | 800 |
|---|
| 2026.08.24 | ₩43,613 | ₩43,613 | ₩43,586 | ₩43,613 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩43,599 | ₩43,599 | ₩43,586 | ₩43,599 | 0.00% | 2.1천 |
|---|
| 2026.08.20 | ₩43,562 | ₩43,562 | ₩43,562 | ₩43,562 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,613 | ₩43,633 | ₩43,586 | ₩43,633 | +0.05% | 5천 |
|---|
| 2026.08.18 | ₩43,546 | ₩43,579 | ₩43,319 | ₩43,319 | -0.52% | 2.7만 |
|---|
| 2026.08.17 | ₩43,673 | ₩43,673 | ₩43,633 | ₩43,633 | -0.09% | 100 |
|---|
| 2026.08.14 | ₩43,673 | ₩43,673 | ₩43,673 | ₩43,673 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,666 | ₩43,666 | ₩43,666 | ₩43,666 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩43,593 | ₩43,593 | ₩43,593 | ₩43,593 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,566 | ₩43,566 | ₩43,566 | ₩43,566 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,586 | ₩43,586 | ₩43,586 | ₩43,586 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,579 | ₩43,581 | ₩43,579 | ₩43,581 | +0.00% | 100 |
|---|
| 2026.08.06 | ₩43,519 | ₩43,519 | ₩43,519 | ₩43,519 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,531 | ₩43,531 | ₩43,531 | ₩43,531 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,533 | ₩43,533 | ₩43,533 | ₩43,533 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,333 | ₩43,373 | ₩43,319 | ₩43,373 | +0.09% | 500 |
|---|
| 2026.07.31 | ₩43,106 | ₩43,255 | ₩43,106 | ₩43,255 | +0.35% | 400 |
|---|
| 2026.07.30 | ₩43,104 | ₩43,104 | ₩43,104 | ₩43,104 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,897 | ₩42,897 | ₩42,897 | ₩42,897 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,306 | ₩43,306 | ₩43,092 | ₩43,092 | -0.49% | 1.2천 |
|---|
| 2026.07.27 | ₩43,003 | ₩43,003 | ₩43,003 | ₩43,003 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,039 | ₩43,039 | ₩42,986 | ₩42,986 | -0.12% | 400 |
|---|
| 2026.07.23 | ₩42,986 | ₩42,986 | ₩42,928 | ₩42,928 | -0.13% | 100 |
|---|
| 2026.07.22 | ₩43,106 | ₩43,106 | ₩43,106 | ₩43,106 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,112 | ₩43,112 | ₩43,112 | ₩43,112 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩43,019 | ₩43,019 | ₩43,019 | ₩43,019 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,019 | ₩43,019 | ₩43,019 | ₩43,019 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,119 | ₩43,119 | ₩43,119 | ₩43,119 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,172 | ₩43,172 | ₩43,172 | ₩43,172 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,119 | ₩43,119 | ₩43,119 | ₩43,119 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,052 | ₩43,052 | ₩43,052 | ₩43,052 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩43,092 | ₩43,158 | ₩43,092 | ₩43,158 | +0.15% | 200 |
|---|
| 2026.07.09 | ₩43,106 | ₩43,106 | ₩43,106 | ₩43,106 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,905 | ₩42,992 | ₩42,905 | ₩42,992 | +0.20% | 800 |
|---|
| 2026.07.07 | ₩43,059 | ₩43,059 | ₩43,012 | ₩43,019 | -0.09% | 1.3천 |
|---|
| 2026.07.06 | ₩43,012 | ₩43,059 | ₩43,012 | ₩43,039 | +0.06% | 1천 |
|---|
| 2026.07.02 | ₩42,954 | ₩42,954 | ₩42,954 | ₩42,954 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,972 | ₩43,026 | ₩42,948 | ₩42,948 | -0.06% | 1천 |
|---|
| 2026.06.30 | ₩42,945 | ₩42,972 | ₩42,905 | ₩42,959 | +0.03% | 2.4천 |
|---|
| 2026.06.29 | ₩42,892 | ₩42,892 | ₩42,852 | ₩42,865 | -0.06% | 1.4천 |
|---|
| 2026.06.26 | ₩42,759 | ₩42,772 | ₩42,532 | ₩42,532 | -0.53% | 6.2천 |
|---|
| 2026.06.25 | ₩42,785 | ₩42,785 | ₩42,692 | ₩42,711 | -0.17% | 5천 |
|---|
| 2026.06.24 | ₩42,772 | ₩42,785 | ₩42,665 | ₩42,665 | -0.25% | 800 |
|---|
| 2026.06.23 | ₩42,692 | ₩42,772 | ₩42,692 | ₩42,699 | +0.02% | 2.8천 |
|---|
| 2026.06.22 | ₩42,932 | ₩42,932 | ₩42,852 | ₩42,852 | -0.19% | 100 |
|---|
| 2026.06.18 | ₩42,905 | ₩42,945 | ₩42,901 | ₩42,901 | -0.01% | 1.6천 |
|---|
| 2026.06.17 | ₩42,919 | ₩42,919 | ₩42,724 | ₩42,724 | -0.45% | 900 |
|---|
| 2026.06.16 | ₩42,932 | ₩43,012 | ₩42,879 | ₩42,936 | +0.01% | 3.8만 |
|---|
| 2026.06.15 | ₩42,919 | ₩42,928 | ₩42,919 | ₩42,928 | +0.02% | 600 |
|---|
| 2026.06.12 | ₩42,625 | ₩42,759 | ₩42,625 | ₩42,725 | +0.23% | 1.7천 |
|---|
| 2026.06.11 | ₩42,639 | ₩42,705 | ₩42,492 | ₩42,492 | -0.34% | 2만 |
|---|
| 2026.06.10 | ₩42,465 | ₩42,465 | ₩42,425 | ₩42,425 | -0.09% | 300 |
|---|
| 2026.06.09 | ₩42,665 | ₩42,665 | ₩42,627 | ₩42,627 | -0.09% | 100 |
|---|
| 2026.06.08 | ₩42,679 | ₩42,679 | ₩42,652 | ₩42,652 | -0.06% | 100 |
|---|
| 2026.06.05 | ₩42,785 | ₩42,785 | ₩42,558 | ₩42,592 | -0.45% | 1.6만 |
|---|
| 2026.06.04 | ₩42,852 | ₩42,889 | ₩42,852 | ₩42,889 | +0.09% | 600 |
|---|
| 2026.06.03 | ₩42,827 | ₩42,827 | ₩42,827 | ₩42,827 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩42,892 | ₩42,892 | ₩42,892 | ₩42,892 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩42,879 | ₩42,879 | ₩42,879 | ₩42,879 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩42,865 | ₩42,865 | ₩42,865 | ₩42,865 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩42,799 | ₩42,852 | ₩42,799 | ₩42,852 | +0.12% | 3.1천 |
|---|
| 2026.05.27 | ₩42,745 | ₩42,759 | ₩42,745 | ₩42,759 | +0.03% | 100 |
|---|
| 2026.05.26 | ₩42,745 | ₩42,785 | ₩42,745 | ₩42,745 | 0.00% | 1.6만 |
|---|
| 2026.05.22 | ₩42,639 | ₩42,679 | ₩42,639 | ₩42,659 | +0.05% | 4.8천 |
|---|
| 2026.05.21 | ₩42,518 | ₩42,624 | ₩42,518 | ₩42,624 | +0.25% | 100 |
|---|
| 2026.05.20 | ₩42,532 | ₩42,585 | ₩42,532 | ₩42,572 | +0.09% | 2.8천 |
|---|
| 2026.05.19 | ₩42,438 | ₩42,493 | ₩42,438 | ₩42,493 | +0.13% | 100 |
|---|
| 2026.05.18 | ₩42,592 | ₩42,592 | ₩42,592 | ₩42,592 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩42,545 | ₩42,545 | ₩42,545 | ₩42,545 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩42,572 | ₩42,679 | ₩42,572 | ₩42,649 | +0.18% | 6.4만 |
|---|
| 2026.05.13 | ₩42,532 | ₩42,578 | ₩42,518 | ₩42,578 | +0.11% | 4.4천 |
|---|
| 2026.05.12 | ₩42,345 | ₩42,530 | ₩42,345 | ₩42,530 | +0.44% | 3.3천 |
|---|
| 2026.05.11 | ₩42,505 | ₩42,525 | ₩42,505 | ₩42,525 | +0.05% | 6.6천 |
|---|
| 2026.05.08 | ₩42,505 | ₩42,505 | ₩42,492 | ₩42,492 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩42,385 | ₩42,478 | ₩42,385 | ₩42,405 | +0.05% | 1.6만 |
|---|
| 2026.05.06 | ₩42,445 | ₩42,445 | ₩42,445 | ₩42,445 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩42,278 | ₩42,305 | ₩42,278 | ₩42,305 | +0.06% | 1천 |
|---|
| 2026.05.04 | ₩42,265 | ₩42,265 | ₩42,158 | ₩42,175 | -0.21% | 2.9천 |
|---|
| 2026.05.01 | ₩42,305 | ₩42,305 | ₩42,265 | ₩42,285 | -0.05% | 2.4천 |
|---|
| 2026.04.30 | ₩42,051 | ₩42,198 | ₩42,051 | ₩42,198 | +0.35% | 900 |
|---|
| 2026.04.29 | ₩42,045 | ₩42,045 | ₩42,045 | ₩42,045 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩42,011 | ₩42,065 | ₩42,011 | ₩42,065 | +0.13% | 1천 |
|---|
| 2026.04.27 | ₩42,118 | ₩42,118 | ₩42,118 | ₩42,118 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,078 | ₩42,105 | ₩42,078 | ₩42,105 | +0.06% | 2.8천 |
|---|
| 2026.04.23 | ₩42,038 | ₩42,051 | ₩41,865 | ₩41,983 | -0.13% | 4.6만 |
|---|
| 2026.04.22 | ₩42,065 | ₩42,065 | ₩41,998 | ₩42,065 | 0.00% | 4천 |
|---|
| 2026.04.21 | ₩41,898 | ₩41,898 | ₩41,898 | ₩41,898 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩42,025 | ₩42,025 | ₩42,025 | ₩42,025 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩42,065 | ₩42,065 | ₩42,011 | ₩42,011 | -0.13% | 5.5천 |
|---|
| 2026.04.16 | ₩41,858 | ₩41,858 | ₩41,858 | ₩41,858 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩41,811 | ₩41,811 | ₩41,811 | ₩41,811 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,718 | ₩41,751 | ₩41,718 | ₩41,724 | +0.02% | 1.4천 |
|---|
| 2026.04.13 | ₩41,291 | ₩41,562 | ₩41,291 | ₩41,562 | +0.66% | 4.5천 |
|---|
| 2026.04.10 | ₩41,464 | ₩41,464 | ₩41,357 | ₩41,377 | -0.21% | 3.2천 |
|---|
| 2026.04.09 | ₩41,384 | ₩41,404 | ₩41,384 | ₩41,404 | +0.05% | 100 |
|---|
| 2026.04.08 | ₩41,219 | ₩41,219 | ₩41,219 | ₩41,219 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩40,517 | ₩40,729 | ₩40,517 | ₩40,729 | +0.52% | 1.9천 |
|---|
| 2026.04.06 | ₩40,727 | ₩40,727 | ₩40,727 | ₩40,727 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩40,517 | ₩40,637 | ₩40,517 | ₩40,597 | +0.20% | 1.7만 |
|---|
| 2026.04.01 | ₩40,677 | ₩40,744 | ₩40,517 | ₩40,517 | -0.39% | 1.5만 |
|---|
| 2026.03.31 | ₩40,530 | ₩40,543 | ₩40,490 | ₩40,543 | +0.03% | 6.3천 |
|---|
| 2026.03.30 | ₩40,339 | ₩40,339 | ₩40,339 | ₩40,339 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,164 | ₩40,164 | ₩40,164 | ₩40,164 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,251 | ₩40,251 | ₩40,251 | ₩40,251 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩40,356 | ₩40,356 | ₩40,356 | ₩40,356 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,143 | ₩40,243 | ₩40,143 | ₩40,243 | +0.25% | 1.8천 |
|---|
| 2026.03.23 | ₩40,284 | ₩40,284 | ₩40,284 | ₩40,284 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩40,123 | ₩40,123 | ₩40,123 | ₩40,123 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,246 | ₩40,246 | ₩40,246 | ₩40,246 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,175 | ₩40,175 | ₩40,175 | ₩40,175 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,303 | ₩40,303 | ₩40,303 | ₩40,303 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,100 | ₩40,100 | ₩40,100 | ₩40,100 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩40,118 | ₩40,118 | ₩40,118 | ₩40,118 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,196 | ₩40,196 | ₩40,196 | ₩40,196 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩40,130 | ₩40,183 | ₩40,130 | ₩40,183 | +0.13% | 400 |
|---|
| 2026.03.09 | ₩39,916 | ₩40,180 | ₩39,916 | ₩40,180 | +0.66% | 2.2천 |
|---|
| 2026.03.06 | ₩39,956 | ₩40,044 | ₩39,956 | ₩40,044 | +0.22% | 100 |
|---|
| 2026.03.05 | ₩40,176 | ₩40,176 | ₩40,130 | ₩40,130 | -0.12% | 2.7천 |
|---|
| 2026.03.04 | ₩40,170 | ₩40,216 | ₩40,156 | ₩40,216 | +0.12% | 5.9천 |
|---|
| 2026.03.03 | ₩40,010 | ₩40,116 | ₩40,010 | ₩40,116 | +0.27% | 1.7천 |
|---|
| 2026.03.02 | ₩40,130 | ₩40,210 | ₩40,130 | ₩40,210 | +0.20% | 200 |
|---|
| 2026.02.27 | ₩40,116 | ₩40,183 | ₩40,116 | ₩40,183 | +0.17% | 100 |
|---|
| 2026.02.26 | ₩40,223 | ₩40,223 | ₩40,223 | ₩40,223 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩39,569 | ₩40,230 | ₩39,569 | ₩40,230 | +1.67% | 2.3천 |
|---|
| 2026.02.24 | ₩40,127 | ₩40,163 | ₩40,127 | ₩40,163 | +0.09% | 100 |
|---|
| 2026.02.23 | ₩40,070 | ₩40,070 | ₩40,070 | ₩40,070 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩40,103 | ₩40,103 | ₩40,076 | ₩40,076 | -0.07% | 3.5천 |
|---|
| 2026.02.19 | ₩40,096 | ₩40,096 | ₩40,096 | ₩40,096 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩40,123 | ₩40,123 | ₩40,123 | ₩40,123 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩40,076 | ₩40,076 | ₩40,076 | ₩40,076 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩39,996 | ₩40,026 | ₩39,996 | ₩40,026 | +0.07% | 100 |
|---|
| 2026.02.12 | ₩39,969 | ₩39,969 | ₩39,956 | ₩39,956 | -0.03% | 400 |
|---|
| 2026.02.11 | ₩40,130 | ₩40,130 | ₩40,130 | ₩40,130 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩40,066 | ₩40,130 | ₩40,038 | ₩40,127 | +0.15% | 1.8천 |
|---|
| 2026.02.09 | ₩40,052 | ₩40,130 | ₩40,052 | ₩40,130 | +0.19% | 600 |
|---|
| 2026.02.06 | ₩40,023 | ₩40,063 | ₩39,983 | ₩39,983 | -0.10% | 8천 |
|---|
| 2026.02.05 | ₩39,928 | ₩39,928 | ₩39,928 | ₩39,928 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩39,989 | ₩39,989 | ₩39,957 | ₩39,969 | -0.05% | 300 |
|---|
| 2026.02.03 | ₩39,916 | ₩40,031 | ₩39,916 | ₩40,031 | +0.29% | 2.2천 |
|---|
| 2026.02.02 | ₩39,996 | ₩39,996 | ₩39,956 | ₩39,956 | -0.10% | 7.3천 |
|---|
| 2026.01.30 | ₩39,969 | ₩40,016 | ₩39,969 | ₩40,016 | +0.12% | 3.2천 |
|---|
| 2026.01.29 | ₩40,043 | ₩40,043 | ₩40,043 | ₩40,043 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩40,070 | ₩40,070 | ₩39,920 | ₩39,920 | -0.37% | 200 |
|---|
| 2026.01.27 | ₩40,050 | ₩40,050 | ₩40,050 | ₩40,050 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩39,996 | ₩39,996 | ₩39,989 | ₩39,989 | -0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩40,010 | ₩40,010 | ₩40,010 | ₩40,010 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩39,929 | ₩39,956 | ₩39,903 | ₩39,956 | +0.07% | 5.1천 |
|---|
| 2026.01.21 | ₩39,903 | ₩39,929 | ₩39,889 | ₩39,929 | +0.07% | 900 |
|---|
| 2026.01.20 | ₩39,796 | ₩39,823 | ₩39,796 | ₩39,823 | +0.07% | 100 |
|---|
| 2026.01.16 | ₩39,929 | ₩39,929 | ₩39,929 | ₩39,929 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩39,909 | ₩39,909 | ₩39,909 | ₩39,909 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩39,916 | ₩39,916 | ₩39,916 | ₩39,916 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,956 | ₩39,956 | ₩39,943 | ₩39,943 | -0.03% | 100 |
|---|
| 2026.01.12 | ₩39,923 | ₩39,923 | ₩39,923 | ₩39,923 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩39,916 | ₩39,916 | ₩39,916 | ₩39,916 | 0.00% | 600 |
|---|
| 2026.01.08 | ₩39,869 | ₩39,869 | ₩39,869 | ₩39,869 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩39,856 | ₩39,856 | ₩39,856 | ₩39,856 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩39,856 | ₩39,876 | ₩39,856 | ₩39,876 | +0.05% | 500 |
|---|
| 2026.01.05 | ₩39,836 | ₩39,836 | ₩39,836 | ₩39,836 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩39,797 | ₩39,797 | ₩39,797 | ₩39,797 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩39,771 | ₩39,771 | ₩39,771 | ₩39,771 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩39,796 | ₩39,796 | ₩39,796 | ₩39,796 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩39,823 | ₩39,841 | ₩39,823 | ₩39,841 | +0.05% | 100 |
|---|
| 2025.12.26 | ₩39,569 | ₩39,831 | ₩39,569 | ₩39,831 | +0.66% | 3천 |
|---|
| 2025.12.24 | ₩39,816 | ₩39,816 | ₩39,816 | ₩39,816 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,729 | ₩39,755 | ₩39,703 | ₩39,755 | +0.06% | 3.1천 |
|---|
| 2025.12.22 | ₩39,689 | ₩39,756 | ₩39,663 | ₩39,723 | +0.08% | 1.7만 |
|---|
| 2025.12.19 | ₩39,723 | ₩39,723 | ₩39,723 | ₩39,723 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩39,601 | ₩39,601 | ₩39,601 | ₩39,601 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩39,542 | ₩39,542 | ₩39,542 | ₩39,542 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩39,564 | ₩39,564 | ₩39,564 | ₩39,564 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,562 | ₩39,562 | ₩39,560 | ₩39,560 | -0.01% | 2.3천 |
|---|
| 2025.12.12 | ₩39,549 | ₩39,549 | ₩39,549 | ₩39,549 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,636 | ₩39,636 | ₩39,636 | ₩39,636 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,616 | ₩39,616 | ₩39,616 | ₩39,616 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩39,556 | ₩39,556 | ₩39,556 | ₩39,556 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,496 | ₩39,496 | ₩39,496 | ₩39,496 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,529 | ₩39,529 | ₩39,529 | ₩39,529 | 0.00% | 3.5천 |
|---|
| 2025.12.04 | ₩39,449 | ₩39,472 | ₩39,449 | ₩39,472 | +0.06% | 300 |
|---|
| 2025.12.03 | ₩39,528 | ₩39,636 | ₩39,449 | ₩39,516 | -0.03% | 3.1천 |
|---|
| 2025.12.02 | ₩39,596 | ₩39,596 | ₩39,382 | ₩39,382 | -0.54% | 3.7천 |
|---|
| 2025.12.01 | ₩39,476 | ₩39,476 | ₩39,476 | ₩39,476 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩39,476 | ₩39,476 | ₩39,476 | ₩39,476 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,402 | ₩39,402 | ₩39,402 | ₩39,402 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,342 | ₩39,342 | ₩39,342 | ₩39,342 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,274 | ₩39,274 | ₩39,274 | ₩39,274 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,081 | ₩39,081 | ₩39,081 | ₩39,081 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩38,939 | ₩38,939 | ₩38,939 | ₩38,939 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩39,089 | ₩39,089 | ₩39,089 | ₩39,089 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,062 | ₩39,062 | ₩39,062 | ₩39,062 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩39,129 | ₩39,129 | ₩39,129 | ₩39,129 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩39,215 | ₩39,215 | ₩39,215 | ₩39,215 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,169 | ₩39,169 | ₩39,169 | ₩39,169 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩39,289 | ₩39,289 | ₩39,289 | ₩39,289 | 0.00% | 3.6천 |
|---|
| 2025.11.11 | ₩39,289 | ₩39,289 | ₩39,289 | ₩39,289 | 0.00% | 3.8천 |
|---|
| 2025.11.10 | ₩39,316 | ₩39,436 | ₩39,316 | ₩39,325 | +0.02% | 7.7천 |
|---|
| 2025.11.07 | ₩38,515 | ₩39,134 | ₩38,515 | ₩39,134 | +1.61% | 8.1천 |
|---|
| 2025.11.06 | ₩39,155 | ₩39,155 | ₩39,110 | ₩39,110 | -0.12% | 100 |
|---|
| 2025.11.05 | ₩39,382 | ₩39,409 | ₩39,129 | ₩39,129 | -0.64% | 5.7천 |
|---|
| 2025.11.04 | ₩39,193 | ₩39,193 | ₩39,193 | ₩39,193 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,209 | ₩39,209 | ₩39,209 | ₩39,209 | 0.00% | 3.8천 |
|---|
| 2025.10.31 | ₩39,262 | ₩39,262 | ₩39,262 | ₩39,262 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩39,209 | ₩39,258 | ₩39,189 | ₩39,253 | +0.11% | 1.8천 |
|---|
| 2025.10.29 | ₩39,235 | ₩39,296 | ₩39,235 | ₩39,296 | +0.15% | 100 |
|---|
| 2025.10.28 | ₩39,329 | ₩39,329 | ₩39,255 | ₩39,325 | -0.01% | 400 |
|---|
| 2025.10.27 | ₩39,262 | ₩39,329 | ₩39,235 | ₩39,329 | +0.17% | 2.1천 |
|---|
| 2025.10.24 | ₩39,169 | ₩39,262 | ₩39,169 | ₩39,262 | +0.24% | 500 |
|---|
| 2025.10.23 | ₩39,102 | ₩39,195 | ₩39,102 | ₩39,195 | +0.24% | 300 |
|---|
| 2025.10.22 | ₩39,102 | ₩39,115 | ₩39,102 | ₩39,115 | +0.03% | 100 |
|---|
| 2025.10.21 | ₩39,089 | ₩39,178 | ₩39,089 | ₩39,178 | +0.23% | 200 |
|---|
| 2025.10.20 | ₩39,155 | ₩39,155 | ₩39,155 | ₩39,155 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩38,888 | ₩38,995 | ₩38,888 | ₩38,942 | +0.14% | 2.2천 |
|---|
| 2025.10.16 | ₩38,890 | ₩38,890 | ₩38,890 | ₩38,890 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩39,009 | ₩39,069 | ₩38,955 | ₩38,975 | -0.09% | 3.1천 |
|---|
| 2025.10.14 | ₩38,982 | ₩38,982 | ₩38,978 | ₩38,978 | -0.01% | 100 |
|---|
| 2025.10.13 | ₩38,942 | ₩39,023 | ₩38,942 | ₩39,023 | +0.21% | 100 |
|---|
| 2025.10.10 | ₩39,062 | ₩39,062 | ₩38,891 | ₩38,891 | -0.44% | 100 |
|---|