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 | ₩44,323 | ₩44,323 | ₩44,323 | ₩44,323 | 0.00% | 100 |
| 2026.10.08 | ₩44,277 | ₩44,277 | ₩44,263 | ₩44,263 | -0.03% | 300 |
| 2026.10.07 | ₩44,303 | ₩44,330 | ₩44,303 | ₩44,303 | 0.00% | 1.5천 |
| 2026.10.06 | ₩44,357 | ₩44,357 | ₩44,323 | ₩44,323 | -0.08% | 600 |
| 2026.10.05 | ₩44,230 | ₩44,277 | ₩44,230 | ₩44,250 | +0.05% | 600 |
| 2026.10.02 | ₩44,223 | ₩44,223 | ₩44,183 | ₩44,183 | -0.09% | 500 |
| 2026.10.01 | ₩44,089 | ₩44,143 | ₩44,089 | ₩44,109 | +0.05% | 1.4천 |
| 2026.09.30 | ₩44,183 | ₩44,183 | ₩44,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,094 |
| -0.20% |
| 1천 |
| 2026.09.29 | ₩44,129 | ₩44,129 | ₩44,076 | ₩44,076 | -0.12% | 700 |
|---|
| 2026.09.28 | ₩44,116 | ₩44,116 | ₩44,089 | ₩44,089 | -0.06% | 300 |
|---|
| 2026.09.25 | ₩44,129 | ₩44,169 | ₩44,129 | ₩44,149 | +0.05% | 1.3천 |
|---|
| 2026.09.24 | ₩44,062 | ₩44,116 | ₩44,062 | ₩44,076 | +0.03% | 800 |
|---|
| 2026.09.23 | ₩44,082 | ₩44,082 | ₩44,082 | ₩44,082 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩44,116 | ₩44,149 | ₩44,116 | ₩44,149 | +0.08% | 4.6천 |
|---|
| 2026.09.21 | ₩44,036 | ₩44,123 | ₩44,036 | ₩44,123 | +0.20% | 1.1천 |
|---|
| 2026.09.18 | ₩43,928 | ₩43,955 | ₩43,875 | ₩43,948 | +0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩43,915 | ₩43,922 | ₩43,915 | ₩43,922 | +0.02% | 300 |
|---|
| 2026.09.16 | ₩43,768 | ₩43,768 | ₩43,768 | ₩43,768 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩43,848 | ₩43,848 | ₩43,848 | ₩43,848 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,915 | ₩43,915 | ₩43,794 | ₩43,794 | -0.27% | 4.5천 |
|---|
| 2026.09.11 | ₩43,922 | ₩43,922 | ₩43,922 | ₩43,922 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,794 | ₩43,815 | ₩43,781 | ₩43,801 | +0.02% | 800 |
|---|
| 2026.09.09 | ₩43,848 | ₩43,868 | ₩43,835 | ₩43,868 | +0.05% | 2.4천 |
|---|
| 2026.09.08 | ₩43,948 | ₩43,948 | ₩43,948 | ₩43,948 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,989 | ₩43,989 | ₩43,989 | ₩43,989 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩44,009 | ₩44,009 | ₩44,009 | ₩44,009 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,908 | ₩43,908 | ₩43,908 | ₩43,908 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,821 | ₩43,821 | ₩43,821 | ₩43,821 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,875 | ₩43,915 | ₩43,875 | ₩43,915 | +0.09% | 200 |
|---|
| 2026.08.28 | ₩43,902 | ₩43,902 | ₩43,902 | ₩43,902 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,875 | ₩43,902 | ₩43,835 | ₩43,902 | +0.06% | 8천 |
|---|
| 2026.08.26 | ₩43,768 | ₩43,828 | ₩43,768 | ₩43,828 | +0.14% | 200 |
|---|
| 2026.08.25 | ₩43,794 | ₩43,808 | ₩43,768 | ₩43,808 | +0.03% | 800 |
|---|
| 2026.08.24 | ₩43,768 | ₩43,768 | ₩43,741 | ₩43,768 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩43,754 | ₩43,754 | ₩43,741 | ₩43,754 | 0.00% | 2.1천 |
|---|
| 2026.08.20 | ₩43,717 | ₩43,717 | ₩43,717 | ₩43,717 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,768 | ₩43,788 | ₩43,741 | ₩43,788 | +0.05% | 5천 |
|---|
| 2026.08.18 | ₩43,701 | ₩43,734 | ₩43,473 | ₩43,473 | -0.52% | 2.7만 |
|---|
| 2026.08.17 | ₩43,828 | ₩43,828 | ₩43,788 | ₩43,788 | -0.09% | 100 |
|---|
| 2026.08.14 | ₩43,828 | ₩43,828 | ₩43,828 | ₩43,828 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,821 | ₩43,821 | ₩43,821 | ₩43,821 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩43,748 | ₩43,748 | ₩43,748 | ₩43,748 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,721 | ₩43,721 | ₩43,721 | ₩43,721 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,741 | ₩43,741 | ₩43,741 | ₩43,741 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,734 | ₩43,736 | ₩43,734 | ₩43,736 | +0.00% | 100 |
|---|
| 2026.08.06 | ₩43,674 | ₩43,674 | ₩43,674 | ₩43,674 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,686 | ₩43,686 | ₩43,686 | ₩43,686 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,687 | ₩43,687 | ₩43,687 | ₩43,687 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,486 | ₩43,527 | ₩43,473 | ₩43,527 | +0.09% | 500 |
|---|
| 2026.07.31 | ₩43,259 | ₩43,409 | ₩43,259 | ₩43,409 | +0.35% | 400 |
|---|
| 2026.07.30 | ₩43,257 | ₩43,257 | ₩43,257 | ₩43,257 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩43,050 | ₩43,050 | ₩43,050 | ₩43,050 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,460 | ₩43,460 | ₩43,245 | ₩43,245 | -0.49% | 1.2천 |
|---|
| 2026.07.27 | ₩43,156 | ₩43,156 | ₩43,156 | ₩43,156 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,192 | ₩43,192 | ₩43,138 | ₩43,138 | -0.12% | 400 |
|---|
| 2026.07.23 | ₩43,138 | ₩43,138 | ₩43,081 | ₩43,081 | -0.13% | 100 |
|---|
| 2026.07.22 | ₩43,259 | ₩43,259 | ₩43,259 | ₩43,259 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,265 | ₩43,265 | ₩43,265 | ₩43,265 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩43,172 | ₩43,172 | ₩43,172 | ₩43,172 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,172 | ₩43,172 | ₩43,172 | ₩43,172 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,272 | ₩43,272 | ₩43,272 | ₩43,272 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,326 | ₩43,326 | ₩43,326 | ₩43,326 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,272 | ₩43,272 | ₩43,272 | ₩43,272 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,205 | ₩43,205 | ₩43,205 | ₩43,205 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩43,245 | ₩43,311 | ₩43,245 | ₩43,311 | +0.15% | 200 |
|---|
| 2026.07.09 | ₩43,259 | ₩43,259 | ₩43,259 | ₩43,259 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,058 | ₩43,145 | ₩43,058 | ₩43,145 | +0.20% | 800 |
|---|
| 2026.07.07 | ₩43,212 | ₩43,212 | ₩43,165 | ₩43,172 | -0.09% | 1.3천 |
|---|
| 2026.07.06 | ₩43,165 | ₩43,212 | ₩43,165 | ₩43,192 | +0.06% | 1천 |
|---|
| 2026.07.02 | ₩43,106 | ₩43,106 | ₩43,106 | ₩43,106 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,125 | ₩43,178 | ₩43,101 | ₩43,101 | -0.06% | 1천 |
|---|
| 2026.06.30 | ₩43,098 | ₩43,125 | ₩43,058 | ₩43,111 | +0.03% | 2.4천 |
|---|
| 2026.06.29 | ₩43,044 | ₩43,044 | ₩43,004 | ₩43,018 | -0.06% | 1.4천 |
|---|
| 2026.06.26 | ₩42,911 | ₩42,924 | ₩42,683 | ₩42,683 | -0.53% | 6.2천 |
|---|
| 2026.06.25 | ₩42,937 | ₩42,937 | ₩42,844 | ₩42,862 | -0.17% | 5천 |
|---|
| 2026.06.24 | ₩42,924 | ₩42,937 | ₩42,817 | ₩42,817 | -0.25% | 800 |
|---|
| 2026.06.23 | ₩42,844 | ₩42,924 | ₩42,844 | ₩42,850 | +0.02% | 2.8천 |
|---|
| 2026.06.22 | ₩43,085 | ₩43,085 | ₩43,004 | ₩43,004 | -0.19% | 100 |
|---|
| 2026.06.18 | ₩43,058 | ₩43,098 | ₩43,054 | ₩43,054 | -0.01% | 1.6천 |
|---|
| 2026.06.17 | ₩43,071 | ₩43,071 | ₩42,876 | ₩42,876 | -0.45% | 900 |
|---|
| 2026.06.16 | ₩43,085 | ₩43,165 | ₩43,031 | ₩43,089 | +0.01% | 3.8만 |
|---|
| 2026.06.15 | ₩43,071 | ₩43,081 | ₩43,071 | ₩43,081 | +0.02% | 600 |
|---|
| 2026.06.12 | ₩42,777 | ₩42,911 | ₩42,777 | ₩42,877 | +0.23% | 1.7천 |
|---|
| 2026.06.11 | ₩42,790 | ₩42,857 | ₩42,643 | ₩42,643 | -0.34% | 2만 |
|---|
| 2026.06.10 | ₩42,616 | ₩42,616 | ₩42,576 | ₩42,576 | -0.09% | 300 |
|---|
| 2026.06.09 | ₩42,817 | ₩42,817 | ₩42,778 | ₩42,778 | -0.09% | 100 |
|---|
| 2026.06.08 | ₩42,830 | ₩42,830 | ₩42,803 | ₩42,803 | -0.06% | 100 |
|---|
| 2026.06.05 | ₩42,937 | ₩42,937 | ₩42,710 | ₩42,743 | -0.45% | 1.6만 |
|---|
| 2026.06.04 | ₩43,004 | ₩43,042 | ₩43,004 | ₩43,042 | +0.09% | 600 |
|---|
| 2026.06.03 | ₩42,979 | ₩42,979 | ₩42,979 | ₩42,979 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,044 | ₩43,044 | ₩43,044 | ₩43,044 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,031 | ₩43,031 | ₩43,031 | ₩43,031 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩43,018 | ₩43,018 | ₩43,018 | ₩43,018 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩42,951 | ₩43,004 | ₩42,951 | ₩43,004 | +0.12% | 3.1천 |
|---|
| 2026.05.27 | ₩42,897 | ₩42,911 | ₩42,897 | ₩42,911 | +0.03% | 100 |
|---|
| 2026.05.26 | ₩42,897 | ₩42,937 | ₩42,897 | ₩42,897 | 0.00% | 1.6만 |
|---|
| 2026.05.22 | ₩42,790 | ₩42,830 | ₩42,790 | ₩42,810 | +0.05% | 4.8천 |
|---|
| 2026.05.21 | ₩42,669 | ₩42,775 | ₩42,669 | ₩42,775 | +0.25% | 100 |
|---|
| 2026.05.20 | ₩42,683 | ₩42,736 | ₩42,683 | ₩42,723 | +0.09% | 2.8천 |
|---|
| 2026.05.19 | ₩42,589 | ₩42,644 | ₩42,589 | ₩42,644 | +0.13% | 100 |
|---|
| 2026.05.18 | ₩42,743 | ₩42,743 | ₩42,743 | ₩42,743 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩42,696 | ₩42,696 | ₩42,696 | ₩42,696 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩42,723 | ₩42,830 | ₩42,723 | ₩42,801 | +0.18% | 6.4만 |
|---|
| 2026.05.13 | ₩42,683 | ₩42,730 | ₩42,669 | ₩42,730 | +0.11% | 4.4천 |
|---|
| 2026.05.12 | ₩42,495 | ₩42,682 | ₩42,495 | ₩42,682 | +0.44% | 3.3천 |
|---|
| 2026.05.11 | ₩42,656 | ₩42,676 | ₩42,656 | ₩42,676 | +0.05% | 6.6천 |
|---|
| 2026.05.08 | ₩42,656 | ₩42,656 | ₩42,643 | ₩42,643 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩42,536 | ₩42,629 | ₩42,536 | ₩42,556 | +0.05% | 1.6만 |
|---|
| 2026.05.06 | ₩42,596 | ₩42,596 | ₩42,596 | ₩42,596 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩42,428 | ₩42,455 | ₩42,428 | ₩42,455 | +0.06% | 1천 |
|---|
| 2026.05.04 | ₩42,415 | ₩42,415 | ₩42,308 | ₩42,325 | -0.21% | 2.9천 |
|---|
| 2026.05.01 | ₩42,455 | ₩42,455 | ₩42,415 | ₩42,435 | -0.05% | 2.4천 |
|---|
| 2026.04.30 | ₩42,201 | ₩42,348 | ₩42,201 | ₩42,348 | +0.35% | 900 |
|---|
| 2026.04.29 | ₩42,194 | ₩42,194 | ₩42,194 | ₩42,194 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩42,161 | ₩42,214 | ₩42,161 | ₩42,214 | +0.13% | 1천 |
|---|
| 2026.04.27 | ₩42,268 | ₩42,268 | ₩42,268 | ₩42,268 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,227 | ₩42,254 | ₩42,227 | ₩42,254 | +0.06% | 2.8천 |
|---|
| 2026.04.23 | ₩42,187 | ₩42,201 | ₩42,013 | ₩42,132 | -0.13% | 4.6만 |
|---|
| 2026.04.22 | ₩42,214 | ₩42,214 | ₩42,147 | ₩42,214 | 0.00% | 4천 |
|---|
| 2026.04.21 | ₩42,047 | ₩42,047 | ₩42,047 | ₩42,047 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩42,174 | ₩42,174 | ₩42,174 | ₩42,174 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩42,214 | ₩42,214 | ₩42,161 | ₩42,161 | -0.13% | 5.5천 |
|---|
| 2026.04.16 | ₩42,007 | ₩42,007 | ₩42,007 | ₩42,007 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩41,960 | ₩41,960 | ₩41,960 | ₩41,960 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,866 | ₩41,899 | ₩41,866 | ₩41,873 | +0.02% | 1.4천 |
|---|
| 2026.04.13 | ₩41,437 | ₩41,709 | ₩41,437 | ₩41,709 | +0.66% | 4.5천 |
|---|
| 2026.04.10 | ₩41,611 | ₩41,611 | ₩41,504 | ₩41,524 | -0.21% | 3.2천 |
|---|
| 2026.04.09 | ₩41,531 | ₩41,551 | ₩41,531 | ₩41,551 | +0.05% | 100 |
|---|
| 2026.04.08 | ₩41,365 | ₩41,365 | ₩41,365 | ₩41,365 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩40,661 | ₩40,873 | ₩40,661 | ₩40,873 | +0.52% | 1.9천 |
|---|
| 2026.04.06 | ₩40,872 | ₩40,872 | ₩40,872 | ₩40,872 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩40,661 | ₩40,781 | ₩40,661 | ₩40,741 | +0.20% | 1.7만 |
|---|
| 2026.04.01 | ₩40,821 | ₩40,888 | ₩40,661 | ₩40,661 | -0.39% | 1.5만 |
|---|
| 2026.03.31 | ₩40,674 | ₩40,687 | ₩40,634 | ₩40,687 | +0.03% | 6.3천 |
|---|
| 2026.03.30 | ₩40,482 | ₩40,482 | ₩40,482 | ₩40,482 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,307 | ₩40,307 | ₩40,307 | ₩40,307 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,394 | ₩40,394 | ₩40,394 | ₩40,394 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩40,500 | ₩40,500 | ₩40,500 | ₩40,500 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,286 | ₩40,386 | ₩40,286 | ₩40,386 | +0.25% | 1.8천 |
|---|
| 2026.03.23 | ₩40,428 | ₩40,428 | ₩40,428 | ₩40,428 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩40,265 | ₩40,265 | ₩40,265 | ₩40,265 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,389 | ₩40,389 | ₩40,389 | ₩40,389 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,318 | ₩40,318 | ₩40,318 | ₩40,318 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,446 | ₩40,446 | ₩40,446 | ₩40,446 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,399 | ₩40,399 | ₩40,399 | ₩40,399 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,243 | ₩40,243 | ₩40,243 | ₩40,243 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩40,260 | ₩40,260 | ₩40,260 | ₩40,260 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,339 | ₩40,339 | ₩40,339 | ₩40,339 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩40,272 | ₩40,326 | ₩40,272 | ₩40,326 | +0.13% | 400 |
|---|
| 2026.03.09 | ₩40,058 | ₩40,323 | ₩40,058 | ₩40,323 | +0.66% | 2.2천 |
|---|
| 2026.03.06 | ₩40,098 | ₩40,186 | ₩40,098 | ₩40,186 | +0.22% | 100 |
|---|
| 2026.03.05 | ₩40,319 | ₩40,319 | ₩40,272 | ₩40,272 | -0.12% | 2.7천 |
|---|
| 2026.03.04 | ₩40,312 | ₩40,359 | ₩40,299 | ₩40,359 | +0.12% | 5.9천 |
|---|
| 2026.03.03 | ₩40,152 | ₩40,259 | ₩40,152 | ₩40,259 | +0.27% | 1.7천 |
|---|
| 2026.03.02 | ₩40,272 | ₩40,353 | ₩40,272 | ₩40,353 | +0.20% | 200 |
|---|
| 2026.02.27 | ₩40,259 | ₩40,326 | ₩40,259 | ₩40,326 | +0.17% | 100 |
|---|
| 2026.02.26 | ₩40,366 | ₩40,366 | ₩40,366 | ₩40,366 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩39,710 | ₩40,373 | ₩39,710 | ₩40,373 | +1.67% | 2.3천 |
|---|
| 2026.02.24 | ₩40,269 | ₩40,306 | ₩40,269 | ₩40,306 | +0.09% | 100 |
|---|
| 2026.02.23 | ₩40,212 | ₩40,212 | ₩40,212 | ₩40,212 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩40,245 | ₩40,245 | ₩40,219 | ₩40,219 | -0.07% | 3.5천 |
|---|
| 2026.02.19 | ₩40,239 | ₩40,239 | ₩40,239 | ₩40,239 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩40,265 | ₩40,265 | ₩40,265 | ₩40,265 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩40,219 | ₩40,219 | ₩40,219 | ₩40,219 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩40,138 | ₩40,168 | ₩40,138 | ₩40,168 | +0.07% | 100 |
|---|
| 2026.02.12 | ₩40,111 | ₩40,111 | ₩40,098 | ₩40,098 | -0.03% | 400 |
|---|
| 2026.02.11 | ₩40,272 | ₩40,272 | ₩40,272 | ₩40,272 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩40,208 | ₩40,272 | ₩40,180 | ₩40,269 | +0.15% | 1.8천 |
|---|
| 2026.02.09 | ₩40,194 | ₩40,272 | ₩40,194 | ₩40,272 | +0.19% | 600 |
|---|
| 2026.02.06 | ₩40,165 | ₩40,205 | ₩40,125 | ₩40,125 | -0.10% | 8천 |
|---|
| 2026.02.05 | ₩40,070 | ₩40,070 | ₩40,070 | ₩40,070 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,132 | ₩40,132 | ₩40,099 | ₩40,111 | -0.05% | 300 |
|---|
| 2026.02.03 | ₩40,058 | ₩40,173 | ₩40,058 | ₩40,173 | +0.29% | 2.2천 |
|---|
| 2026.02.02 | ₩40,138 | ₩40,138 | ₩40,098 | ₩40,098 | -0.10% | 7.3천 |
|---|
| 2026.01.30 | ₩40,111 | ₩40,158 | ₩40,111 | ₩40,158 | +0.12% | 3.2천 |
|---|
| 2026.01.29 | ₩40,185 | ₩40,185 | ₩40,185 | ₩40,185 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩40,212 | ₩40,212 | ₩40,062 | ₩40,062 | -0.37% | 200 |
|---|
| 2026.01.27 | ₩40,192 | ₩40,192 | ₩40,192 | ₩40,192 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩40,138 | ₩40,138 | ₩40,132 | ₩40,132 | -0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩40,152 | ₩40,152 | ₩40,152 | ₩40,152 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩40,071 | ₩40,098 | ₩40,044 | ₩40,098 | +0.07% | 5.1천 |
|---|
| 2026.01.21 | ₩40,044 | ₩40,071 | ₩40,031 | ₩40,071 | +0.07% | 900 |
|---|
| 2026.01.20 | ₩39,937 | ₩39,964 | ₩39,937 | ₩39,964 | +0.07% | 100 |
|---|
| 2026.01.16 | ₩40,071 | ₩40,071 | ₩40,071 | ₩40,071 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩40,051 | ₩40,051 | ₩40,051 | ₩40,051 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩40,058 | ₩40,058 | ₩40,058 | ₩40,058 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩40,098 | ₩40,098 | ₩40,085 | ₩40,085 | -0.03% | 100 |
|---|
| 2026.01.12 | ₩40,065 | ₩40,065 | ₩40,065 | ₩40,065 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩40,058 | ₩40,058 | ₩40,058 | ₩40,058 | 0.00% | 600 |
|---|
| 2026.01.08 | ₩40,011 | ₩40,011 | ₩40,011 | ₩40,011 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩39,998 | ₩39,998 | ₩39,998 | ₩39,998 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩39,998 | ₩40,018 | ₩39,998 | ₩40,018 | +0.05% | 500 |
|---|
| 2026.01.05 | ₩39,978 | ₩39,978 | ₩39,978 | ₩39,978 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩39,939 | ₩39,939 | ₩39,939 | ₩39,939 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩39,912 | ₩39,912 | ₩39,912 | ₩39,912 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩39,937 | ₩39,937 | ₩39,937 | ₩39,937 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩39,964 | ₩39,983 | ₩39,964 | ₩39,983 | +0.05% | 100 |
|---|
| 2025.12.26 | ₩39,710 | ₩39,972 | ₩39,710 | ₩39,972 | +0.66% | 3천 |
|---|
| 2025.12.24 | ₩39,957 | ₩39,957 | ₩39,957 | ₩39,957 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,870 | ₩39,896 | ₩39,844 | ₩39,896 | +0.06% | 3.1천 |
|---|
| 2025.12.22 | ₩39,830 | ₩39,897 | ₩39,803 | ₩39,864 | +0.08% | 1.7만 |
|---|
| 2025.12.19 | ₩39,864 | ₩39,864 | ₩39,864 | ₩39,864 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩39,742 | ₩39,742 | ₩39,742 | ₩39,742 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩39,683 | ₩39,683 | ₩39,683 | ₩39,683 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩39,704 | ₩39,704 | ₩39,704 | ₩39,704 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,703 | ₩39,703 | ₩39,700 | ₩39,700 | -0.01% | 2.3천 |
|---|
| 2025.12.12 | ₩39,690 | ₩39,690 | ₩39,690 | ₩39,690 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,777 | ₩39,777 | ₩39,777 | ₩39,777 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,757 | ₩39,757 | ₩39,757 | ₩39,757 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩39,696 | ₩39,696 | ₩39,696 | ₩39,696 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,636 | ₩39,636 | ₩39,636 | ₩39,636 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,669 | ₩39,669 | ₩39,669 | ₩39,669 | 0.00% | 3.5천 |
|---|
| 2025.12.04 | ₩39,589 | ₩39,612 | ₩39,589 | ₩39,612 | +0.06% | 300 |
|---|
| 2025.12.03 | ₩39,668 | ₩39,777 | ₩39,589 | ₩39,656 | -0.03% | 3.1천 |
|---|
| 2025.12.02 | ₩39,736 | ₩39,736 | ₩39,522 | ₩39,522 | -0.54% | 3.7천 |
|---|
| 2025.12.01 | ₩39,616 | ₩39,616 | ₩39,616 | ₩39,616 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩39,616 | ₩39,616 | ₩39,616 | ₩39,616 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,542 | ₩39,542 | ₩39,542 | ₩39,542 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,482 | ₩39,482 | ₩39,482 | ₩39,482 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,414 | ₩39,414 | ₩39,414 | ₩39,414 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,219 | ₩39,219 | ₩39,219 | ₩39,219 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩39,078 | ₩39,078 | ₩39,078 | ₩39,078 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩39,228 | ₩39,228 | ₩39,228 | ₩39,228 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,201 | ₩39,201 | ₩39,201 | ₩39,201 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩39,268 | ₩39,268 | ₩39,268 | ₩39,268 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩39,355 | ₩39,355 | ₩39,355 | ₩39,355 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,308 | ₩39,308 | ₩39,308 | ₩39,308 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩39,428 | ₩39,428 | ₩39,428 | ₩39,428 | 0.00% | 3.6천 |
|---|
| 2025.11.11 | ₩39,428 | ₩39,428 | ₩39,428 | ₩39,428 | 0.00% | 3.8천 |
|---|
| 2025.11.10 | ₩39,455 | ₩39,576 | ₩39,455 | ₩39,465 | +0.02% | 7.7천 |
|---|
| 2025.11.07 | ₩38,652 | ₩39,273 | ₩38,652 | ₩39,273 | +1.61% | 8.1천 |
|---|
| 2025.11.06 | ₩39,294 | ₩39,294 | ₩39,249 | ₩39,249 | -0.12% | 100 |
|---|
| 2025.11.05 | ₩39,522 | ₩39,549 | ₩39,268 | ₩39,268 | -0.64% | 5.7천 |
|---|
| 2025.11.04 | ₩39,332 | ₩39,332 | ₩39,332 | ₩39,332 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,348 | ₩39,348 | ₩39,348 | ₩39,348 | 0.00% | 3.8천 |
|---|
| 2025.10.31 | ₩39,402 | ₩39,402 | ₩39,402 | ₩39,402 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩39,348 | ₩39,398 | ₩39,328 | ₩39,392 | +0.11% | 1.8천 |
|---|
| 2025.10.29 | ₩39,375 | ₩39,435 | ₩39,375 | ₩39,435 | +0.15% | 100 |
|---|
| 2025.10.28 | ₩39,469 | ₩39,469 | ₩39,395 | ₩39,465 | -0.01% | 400 |
|---|
| 2025.10.27 | ₩39,402 | ₩39,469 | ₩39,375 | ₩39,469 | +0.17% | 2.1천 |
|---|
| 2025.10.24 | ₩39,308 | ₩39,402 | ₩39,308 | ₩39,402 | +0.24% | 500 |
|---|
| 2025.10.23 | ₩39,241 | ₩39,335 | ₩39,241 | ₩39,335 | +0.24% | 300 |
|---|
| 2025.10.22 | ₩39,241 | ₩39,254 | ₩39,241 | ₩39,254 | +0.03% | 100 |
|---|
| 2025.10.21 | ₩39,228 | ₩39,317 | ₩39,228 | ₩39,317 | +0.23% | 200 |
|---|
| 2025.10.20 | ₩39,294 | ₩39,294 | ₩39,294 | ₩39,294 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩39,027 | ₩39,134 | ₩39,027 | ₩39,080 | +0.14% | 2.2천 |
|---|
| 2025.10.16 | ₩39,028 | ₩39,028 | ₩39,028 | ₩39,028 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩39,147 | ₩39,207 | ₩39,094 | ₩39,114 | -0.09% | 3.1천 |
|---|
| 2025.10.14 | ₩39,120 | ₩39,120 | ₩39,116 | ₩39,116 | -0.01% | 100 |
|---|
| 2025.10.13 | ₩39,080 | ₩39,162 | ₩39,080 | ₩39,162 | +0.21% | 100 |
|---|
| 2025.10.10 | ₩39,201 | ₩39,201 | ₩39,029 | ₩39,029 | -0.44% | 100 |
|---|