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 | ₩44,294 | ₩44,294 | ₩44,294 | ₩44,294 | 0.00% | 100 |
| 2026.10.08 | ₩44,247 | ₩44,247 | ₩44,233 | ₩44,233 | -0.03% | 300 |
| 2026.10.07 | ₩44,274 | ₩44,300 | ₩44,274 | ₩44,274 | 0.00% | 1.5천 |
| 2026.10.06 | ₩44,327 | ₩44,327 | ₩44,294 | ₩44,294 | -0.08% | 600 |
| 2026.10.05 | ₩44,200 | ₩44,247 | ₩44,200 | ₩44,220 | +0.05% | 600 |
| 2026.10.02 | ₩44,193 | ₩44,193 | ₩44,153 | ₩44,153 | -0.09% | 500 |
| 2026.10.01 | ₩44,059 | ₩44,113 | ₩44,059 | ₩44,080 | +0.05% | 1.4천 |
| 2026.09.30 | ₩44,153 | ₩44,153 | ₩44,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,065 |
| -0.20% |
| 1천 |
| 2026.09.29 | ₩44,100 | ₩44,100 | ₩44,046 | ₩44,046 | -0.12% | 700 |
|---|
| 2026.09.28 | ₩44,086 | ₩44,086 | ₩44,059 | ₩44,059 | -0.06% | 300 |
|---|
| 2026.09.25 | ₩44,100 | ₩44,140 | ₩44,100 | ₩44,120 | +0.05% | 1.3천 |
|---|
| 2026.09.24 | ₩44,033 | ₩44,086 | ₩44,033 | ₩44,046 | +0.03% | 800 |
|---|
| 2026.09.23 | ₩44,053 | ₩44,053 | ₩44,053 | ₩44,053 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩44,086 | ₩44,120 | ₩44,086 | ₩44,120 | +0.08% | 4.6천 |
|---|
| 2026.09.21 | ₩44,006 | ₩44,093 | ₩44,006 | ₩44,093 | +0.20% | 1.1천 |
|---|
| 2026.09.18 | ₩43,899 | ₩43,926 | ₩43,845 | ₩43,919 | +0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩43,885 | ₩43,892 | ₩43,885 | ₩43,892 | +0.02% | 300 |
|---|
| 2026.09.16 | ₩43,738 | ₩43,738 | ₩43,738 | ₩43,738 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩43,819 | ₩43,819 | ₩43,819 | ₩43,819 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,885 | ₩43,885 | ₩43,765 | ₩43,765 | -0.27% | 4.5천 |
|---|
| 2026.09.11 | ₩43,892 | ₩43,892 | ₩43,892 | ₩43,892 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,765 | ₩43,785 | ₩43,752 | ₩43,772 | +0.02% | 800 |
|---|
| 2026.09.09 | ₩43,819 | ₩43,839 | ₩43,805 | ₩43,839 | +0.05% | 2.4천 |
|---|
| 2026.09.08 | ₩43,919 | ₩43,919 | ₩43,919 | ₩43,919 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,959 | ₩43,959 | ₩43,959 | ₩43,959 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩43,979 | ₩43,979 | ₩43,979 | ₩43,979 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,879 | ₩43,879 | ₩43,879 | ₩43,879 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,792 | ₩43,792 | ₩43,792 | ₩43,792 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,845 | ₩43,885 | ₩43,845 | ₩43,885 | +0.09% | 200 |
|---|
| 2026.08.28 | ₩43,872 | ₩43,872 | ₩43,872 | ₩43,872 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,845 | ₩43,872 | ₩43,805 | ₩43,872 | +0.06% | 8천 |
|---|
| 2026.08.26 | ₩43,738 | ₩43,798 | ₩43,738 | ₩43,798 | +0.14% | 200 |
|---|
| 2026.08.25 | ₩43,765 | ₩43,778 | ₩43,738 | ₩43,778 | +0.03% | 800 |
|---|
| 2026.08.24 | ₩43,738 | ₩43,738 | ₩43,711 | ₩43,738 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩43,725 | ₩43,725 | ₩43,711 | ₩43,725 | 0.00% | 2.1천 |
|---|
| 2026.08.20 | ₩43,687 | ₩43,687 | ₩43,687 | ₩43,687 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,738 | ₩43,758 | ₩43,711 | ₩43,758 | +0.05% | 5천 |
|---|
| 2026.08.18 | ₩43,671 | ₩43,705 | ₩43,444 | ₩43,444 | -0.52% | 2.7만 |
|---|
| 2026.08.17 | ₩43,798 | ₩43,798 | ₩43,758 | ₩43,758 | -0.09% | 100 |
|---|
| 2026.08.14 | ₩43,798 | ₩43,798 | ₩43,798 | ₩43,798 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,792 | ₩43,792 | ₩43,792 | ₩43,792 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩43,718 | ₩43,718 | ₩43,718 | ₩43,718 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,691 | ₩43,691 | ₩43,691 | ₩43,691 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,711 | ₩43,711 | ₩43,711 | ₩43,711 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,705 | ₩43,706 | ₩43,705 | ₩43,706 | +0.00% | 100 |
|---|
| 2026.08.06 | ₩43,645 | ₩43,645 | ₩43,645 | ₩43,645 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,657 | ₩43,657 | ₩43,657 | ₩43,657 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,658 | ₩43,658 | ₩43,658 | ₩43,658 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,457 | ₩43,497 | ₩43,444 | ₩43,497 | +0.09% | 500 |
|---|
| 2026.07.31 | ₩43,230 | ₩43,380 | ₩43,230 | ₩43,380 | +0.35% | 400 |
|---|
| 2026.07.30 | ₩43,228 | ₩43,228 | ₩43,228 | ₩43,228 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩43,021 | ₩43,021 | ₩43,021 | ₩43,021 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,430 | ₩43,430 | ₩43,216 | ₩43,216 | -0.49% | 1.2천 |
|---|
| 2026.07.27 | ₩43,127 | ₩43,127 | ₩43,127 | ₩43,127 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,163 | ₩43,163 | ₩43,109 | ₩43,109 | -0.12% | 400 |
|---|
| 2026.07.23 | ₩43,109 | ₩43,109 | ₩43,052 | ₩43,052 | -0.13% | 100 |
|---|
| 2026.07.22 | ₩43,230 | ₩43,230 | ₩43,230 | ₩43,230 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,236 | ₩43,236 | ₩43,236 | ₩43,236 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩43,143 | ₩43,143 | ₩43,143 | ₩43,143 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,143 | ₩43,143 | ₩43,143 | ₩43,143 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,243 | ₩43,243 | ₩43,243 | ₩43,243 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,297 | ₩43,297 | ₩43,297 | ₩43,297 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,243 | ₩43,243 | ₩43,243 | ₩43,243 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,176 | ₩43,176 | ₩43,176 | ₩43,176 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩43,216 | ₩43,282 | ₩43,216 | ₩43,282 | +0.15% | 200 |
|---|
| 2026.07.09 | ₩43,230 | ₩43,230 | ₩43,230 | ₩43,230 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,029 | ₩43,116 | ₩43,029 | ₩43,116 | +0.20% | 800 |
|---|
| 2026.07.07 | ₩43,183 | ₩43,183 | ₩43,136 | ₩43,143 | -0.09% | 1.3천 |
|---|
| 2026.07.06 | ₩43,136 | ₩43,183 | ₩43,136 | ₩43,163 | +0.06% | 1천 |
|---|
| 2026.07.02 | ₩43,077 | ₩43,077 | ₩43,077 | ₩43,077 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,096 | ₩43,149 | ₩43,072 | ₩43,072 | -0.06% | 1천 |
|---|
| 2026.06.30 | ₩43,069 | ₩43,096 | ₩43,029 | ₩43,082 | +0.03% | 2.4천 |
|---|
| 2026.06.29 | ₩43,016 | ₩43,016 | ₩42,975 | ₩42,989 | -0.06% | 1.4천 |
|---|
| 2026.06.26 | ₩42,882 | ₩42,895 | ₩42,654 | ₩42,654 | -0.53% | 6.2천 |
|---|
| 2026.06.25 | ₩42,908 | ₩42,908 | ₩42,815 | ₩42,834 | -0.17% | 5천 |
|---|
| 2026.06.24 | ₩42,895 | ₩42,908 | ₩42,788 | ₩42,788 | -0.25% | 800 |
|---|
| 2026.06.23 | ₩42,815 | ₩42,895 | ₩42,815 | ₩42,821 | +0.02% | 2.8천 |
|---|
| 2026.06.22 | ₩43,056 | ₩43,056 | ₩42,975 | ₩42,975 | -0.19% | 100 |
|---|
| 2026.06.18 | ₩43,029 | ₩43,069 | ₩43,025 | ₩43,025 | -0.01% | 1.6천 |
|---|
| 2026.06.17 | ₩43,042 | ₩43,042 | ₩42,847 | ₩42,847 | -0.45% | 900 |
|---|
| 2026.06.16 | ₩43,056 | ₩43,136 | ₩43,002 | ₩43,060 | +0.01% | 3.8만 |
|---|
| 2026.06.15 | ₩43,042 | ₩43,052 | ₩43,042 | ₩43,052 | +0.02% | 600 |
|---|
| 2026.06.12 | ₩42,748 | ₩42,882 | ₩42,748 | ₩42,848 | +0.23% | 1.7천 |
|---|
| 2026.06.11 | ₩42,761 | ₩42,828 | ₩42,614 | ₩42,614 | -0.34% | 2만 |
|---|
| 2026.06.10 | ₩42,587 | ₩42,587 | ₩42,547 | ₩42,547 | -0.09% | 300 |
|---|
| 2026.06.09 | ₩42,788 | ₩42,788 | ₩42,749 | ₩42,749 | -0.09% | 100 |
|---|
| 2026.06.08 | ₩42,801 | ₩42,801 | ₩42,775 | ₩42,775 | -0.06% | 100 |
|---|
| 2026.06.05 | ₩42,908 | ₩42,908 | ₩42,681 | ₩42,714 | -0.45% | 1.6만 |
|---|
| 2026.06.04 | ₩42,975 | ₩43,013 | ₩42,975 | ₩43,013 | +0.09% | 600 |
|---|
| 2026.06.03 | ₩42,950 | ₩42,950 | ₩42,950 | ₩42,950 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,016 | ₩43,016 | ₩43,016 | ₩43,016 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,002 | ₩43,002 | ₩43,002 | ₩43,002 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩42,989 | ₩42,989 | ₩42,989 | ₩42,989 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩42,922 | ₩42,975 | ₩42,922 | ₩42,975 | +0.12% | 3.1천 |
|---|
| 2026.05.27 | ₩42,868 | ₩42,882 | ₩42,868 | ₩42,882 | +0.03% | 100 |
|---|
| 2026.05.26 | ₩42,868 | ₩42,908 | ₩42,868 | ₩42,868 | 0.00% | 1.6만 |
|---|
| 2026.05.22 | ₩42,761 | ₩42,801 | ₩42,761 | ₩42,781 | +0.05% | 4.8천 |
|---|
| 2026.05.21 | ₩42,641 | ₩42,747 | ₩42,641 | ₩42,747 | +0.25% | 100 |
|---|
| 2026.05.20 | ₩42,654 | ₩42,708 | ₩42,654 | ₩42,694 | +0.09% | 2.8천 |
|---|
| 2026.05.19 | ₩42,560 | ₩42,615 | ₩42,560 | ₩42,615 | +0.13% | 100 |
|---|
| 2026.05.18 | ₩42,714 | ₩42,714 | ₩42,714 | ₩42,714 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩42,668 | ₩42,668 | ₩42,668 | ₩42,668 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩42,694 | ₩42,801 | ₩42,694 | ₩42,772 | +0.18% | 6.4만 |
|---|
| 2026.05.13 | ₩42,654 | ₩42,701 | ₩42,641 | ₩42,701 | +0.11% | 4.4천 |
|---|
| 2026.05.12 | ₩42,467 | ₩42,653 | ₩42,467 | ₩42,653 | +0.44% | 3.3천 |
|---|
| 2026.05.11 | ₩42,627 | ₩42,647 | ₩42,627 | ₩42,647 | +0.05% | 6.6천 |
|---|
| 2026.05.08 | ₩42,627 | ₩42,627 | ₩42,614 | ₩42,614 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩42,507 | ₩42,601 | ₩42,507 | ₩42,527 | +0.05% | 1.6만 |
|---|
| 2026.05.06 | ₩42,567 | ₩42,567 | ₩42,567 | ₩42,567 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩42,400 | ₩42,427 | ₩42,400 | ₩42,427 | +0.06% | 1천 |
|---|
| 2026.05.04 | ₩42,386 | ₩42,386 | ₩42,279 | ₩42,297 | -0.21% | 2.9천 |
|---|
| 2026.05.01 | ₩42,427 | ₩42,427 | ₩42,386 | ₩42,407 | -0.05% | 2.4천 |
|---|
| 2026.04.30 | ₩42,172 | ₩42,320 | ₩42,172 | ₩42,320 | +0.35% | 900 |
|---|
| 2026.04.29 | ₩42,166 | ₩42,166 | ₩42,166 | ₩42,166 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩42,132 | ₩42,186 | ₩42,132 | ₩42,186 | +0.13% | 1천 |
|---|
| 2026.04.27 | ₩42,239 | ₩42,239 | ₩42,239 | ₩42,239 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,199 | ₩42,226 | ₩42,199 | ₩42,226 | +0.06% | 2.8천 |
|---|
| 2026.04.23 | ₩42,159 | ₩42,172 | ₩41,985 | ₩42,104 | -0.13% | 4.6만 |
|---|
| 2026.04.22 | ₩42,186 | ₩42,186 | ₩42,119 | ₩42,186 | 0.00% | 4천 |
|---|
| 2026.04.21 | ₩42,018 | ₩42,018 | ₩42,018 | ₩42,018 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩42,146 | ₩42,146 | ₩42,146 | ₩42,146 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩42,186 | ₩42,186 | ₩42,132 | ₩42,132 | -0.13% | 5.5천 |
|---|
| 2026.04.16 | ₩41,978 | ₩41,978 | ₩41,978 | ₩41,978 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩41,931 | ₩41,931 | ₩41,931 | ₩41,931 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩41,838 | ₩41,871 | ₩41,838 | ₩41,844 | +0.02% | 1.4천 |
|---|
| 2026.04.13 | ₩41,409 | ₩41,681 | ₩41,409 | ₩41,681 | +0.66% | 4.5천 |
|---|
| 2026.04.10 | ₩41,583 | ₩41,583 | ₩41,476 | ₩41,496 | -0.21% | 3.2천 |
|---|
| 2026.04.09 | ₩41,503 | ₩41,523 | ₩41,503 | ₩41,523 | +0.05% | 100 |
|---|
| 2026.04.08 | ₩41,337 | ₩41,337 | ₩41,337 | ₩41,337 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩40,633 | ₩40,846 | ₩40,633 | ₩40,846 | +0.52% | 1.9천 |
|---|
| 2026.04.06 | ₩40,845 | ₩40,845 | ₩40,845 | ₩40,845 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩40,633 | ₩40,754 | ₩40,633 | ₩40,714 | +0.20% | 1.7만 |
|---|
| 2026.04.01 | ₩40,794 | ₩40,861 | ₩40,633 | ₩40,633 | -0.39% | 1.5만 |
|---|
| 2026.03.31 | ₩40,647 | ₩40,660 | ₩40,606 | ₩40,660 | +0.03% | 6.3천 |
|---|
| 2026.03.30 | ₩40,455 | ₩40,455 | ₩40,455 | ₩40,455 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,280 | ₩40,280 | ₩40,280 | ₩40,280 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,367 | ₩40,367 | ₩40,367 | ₩40,367 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩40,473 | ₩40,473 | ₩40,473 | ₩40,473 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,258 | ₩40,359 | ₩40,258 | ₩40,359 | +0.25% | 1.8천 |
|---|
| 2026.03.23 | ₩40,400 | ₩40,400 | ₩40,400 | ₩40,400 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩40,238 | ₩40,238 | ₩40,238 | ₩40,238 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,362 | ₩40,362 | ₩40,362 | ₩40,362 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,291 | ₩40,291 | ₩40,291 | ₩40,291 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩40,419 | ₩40,419 | ₩40,419 | ₩40,419 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩40,372 | ₩40,372 | ₩40,372 | ₩40,372 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,216 | ₩40,216 | ₩40,216 | ₩40,216 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩40,233 | ₩40,233 | ₩40,233 | ₩40,233 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩40,312 | ₩40,312 | ₩40,312 | ₩40,312 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩40,245 | ₩40,299 | ₩40,245 | ₩40,299 | +0.13% | 400 |
|---|
| 2026.03.09 | ₩40,031 | ₩40,296 | ₩40,031 | ₩40,296 | +0.66% | 2.2천 |
|---|
| 2026.03.06 | ₩40,071 | ₩40,159 | ₩40,071 | ₩40,159 | +0.22% | 100 |
|---|
| 2026.03.05 | ₩40,292 | ₩40,292 | ₩40,245 | ₩40,245 | -0.12% | 2.7천 |
|---|
| 2026.03.04 | ₩40,285 | ₩40,332 | ₩40,272 | ₩40,332 | +0.12% | 5.9천 |
|---|
| 2026.03.03 | ₩40,125 | ₩40,232 | ₩40,125 | ₩40,232 | +0.27% | 1.7천 |
|---|
| 2026.03.02 | ₩40,245 | ₩40,325 | ₩40,245 | ₩40,325 | +0.20% | 200 |
|---|
| 2026.02.27 | ₩40,232 | ₩40,299 | ₩40,232 | ₩40,299 | +0.17% | 100 |
|---|
| 2026.02.26 | ₩40,339 | ₩40,339 | ₩40,339 | ₩40,339 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩39,683 | ₩40,345 | ₩39,683 | ₩40,345 | +1.67% | 2.3천 |
|---|
| 2026.02.24 | ₩40,242 | ₩40,279 | ₩40,242 | ₩40,279 | +0.09% | 100 |
|---|
| 2026.02.23 | ₩40,185 | ₩40,185 | ₩40,185 | ₩40,185 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩40,218 | ₩40,218 | ₩40,192 | ₩40,192 | -0.07% | 3.5천 |
|---|
| 2026.02.19 | ₩40,212 | ₩40,212 | ₩40,212 | ₩40,212 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩40,238 | ₩40,238 | ₩40,238 | ₩40,238 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩40,192 | ₩40,192 | ₩40,192 | ₩40,192 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩40,111 | ₩40,141 | ₩40,111 | ₩40,141 | +0.07% | 100 |
|---|
| 2026.02.12 | ₩40,084 | ₩40,084 | ₩40,071 | ₩40,071 | -0.03% | 400 |
|---|
| 2026.02.11 | ₩40,245 | ₩40,245 | ₩40,245 | ₩40,245 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩40,181 | ₩40,245 | ₩40,153 | ₩40,242 | +0.15% | 1.8천 |
|---|
| 2026.02.09 | ₩40,167 | ₩40,245 | ₩40,167 | ₩40,245 | +0.19% | 600 |
|---|
| 2026.02.06 | ₩40,138 | ₩40,178 | ₩40,098 | ₩40,098 | -0.10% | 8천 |
|---|
| 2026.02.05 | ₩40,043 | ₩40,043 | ₩40,043 | ₩40,043 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩40,105 | ₩40,105 | ₩40,072 | ₩40,084 | -0.05% | 300 |
|---|
| 2026.02.03 | ₩40,031 | ₩40,146 | ₩40,031 | ₩40,146 | +0.29% | 2.2천 |
|---|
| 2026.02.02 | ₩40,111 | ₩40,111 | ₩40,071 | ₩40,071 | -0.10% | 7.3천 |
|---|
| 2026.01.30 | ₩40,084 | ₩40,131 | ₩40,084 | ₩40,131 | +0.12% | 3.2천 |
|---|
| 2026.01.29 | ₩40,158 | ₩40,158 | ₩40,158 | ₩40,158 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩40,185 | ₩40,185 | ₩40,035 | ₩40,035 | -0.37% | 200 |
|---|
| 2026.01.27 | ₩40,165 | ₩40,165 | ₩40,165 | ₩40,165 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩40,111 | ₩40,111 | ₩40,105 | ₩40,105 | -0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩40,125 | ₩40,125 | ₩40,125 | ₩40,125 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩40,044 | ₩40,071 | ₩40,018 | ₩40,071 | +0.07% | 5.1천 |
|---|
| 2026.01.21 | ₩40,018 | ₩40,044 | ₩40,004 | ₩40,044 | +0.07% | 900 |
|---|
| 2026.01.20 | ₩39,910 | ₩39,937 | ₩39,910 | ₩39,937 | +0.07% | 100 |
|---|
| 2026.01.16 | ₩40,044 | ₩40,044 | ₩40,044 | ₩40,044 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩40,024 | ₩40,024 | ₩40,024 | ₩40,024 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩40,031 | ₩40,031 | ₩40,031 | ₩40,031 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩40,071 | ₩40,071 | ₩40,058 | ₩40,058 | -0.03% | 100 |
|---|
| 2026.01.12 | ₩40,038 | ₩40,038 | ₩40,038 | ₩40,038 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩40,031 | ₩40,031 | ₩40,031 | ₩40,031 | 0.00% | 600 |
|---|
| 2026.01.08 | ₩39,984 | ₩39,984 | ₩39,984 | ₩39,984 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩39,971 | ₩39,971 | ₩39,971 | ₩39,971 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩39,971 | ₩39,991 | ₩39,971 | ₩39,991 | +0.05% | 500 |
|---|
| 2026.01.05 | ₩39,951 | ₩39,951 | ₩39,951 | ₩39,951 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩39,912 | ₩39,912 | ₩39,912 | ₩39,912 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩39,885 | ₩39,885 | ₩39,885 | ₩39,885 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩39,910 | ₩39,910 | ₩39,910 | ₩39,910 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩39,937 | ₩39,956 | ₩39,937 | ₩39,956 | +0.05% | 100 |
|---|
| 2025.12.26 | ₩39,683 | ₩39,945 | ₩39,683 | ₩39,945 | +0.66% | 3천 |
|---|
| 2025.12.24 | ₩39,931 | ₩39,931 | ₩39,931 | ₩39,931 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,844 | ₩39,869 | ₩39,817 | ₩39,869 | +0.06% | 3.1천 |
|---|
| 2025.12.22 | ₩39,803 | ₩39,870 | ₩39,777 | ₩39,837 | +0.08% | 1.7만 |
|---|
| 2025.12.19 | ₩39,837 | ₩39,837 | ₩39,837 | ₩39,837 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩39,715 | ₩39,715 | ₩39,715 | ₩39,715 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩39,656 | ₩39,656 | ₩39,656 | ₩39,656 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩39,678 | ₩39,678 | ₩39,678 | ₩39,678 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,676 | ₩39,676 | ₩39,674 | ₩39,674 | -0.01% | 2.3천 |
|---|
| 2025.12.12 | ₩39,663 | ₩39,663 | ₩39,663 | ₩39,663 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,750 | ₩39,750 | ₩39,750 | ₩39,750 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,730 | ₩39,730 | ₩39,730 | ₩39,730 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩39,670 | ₩39,670 | ₩39,670 | ₩39,670 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,609 | ₩39,609 | ₩39,609 | ₩39,609 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,643 | ₩39,643 | ₩39,643 | ₩39,643 | 0.00% | 3.5천 |
|---|
| 2025.12.04 | ₩39,563 | ₩39,585 | ₩39,563 | ₩39,585 | +0.06% | 300 |
|---|
| 2025.12.03 | ₩39,641 | ₩39,750 | ₩39,563 | ₩39,629 | -0.03% | 3.1천 |
|---|
| 2025.12.02 | ₩39,710 | ₩39,710 | ₩39,496 | ₩39,496 | -0.54% | 3.7천 |
|---|
| 2025.12.01 | ₩39,589 | ₩39,589 | ₩39,589 | ₩39,589 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩39,589 | ₩39,589 | ₩39,589 | ₩39,589 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,516 | ₩39,516 | ₩39,516 | ₩39,516 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,455 | ₩39,455 | ₩39,455 | ₩39,455 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,387 | ₩39,387 | ₩39,387 | ₩39,387 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,193 | ₩39,193 | ₩39,193 | ₩39,193 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩39,051 | ₩39,051 | ₩39,051 | ₩39,051 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩39,201 | ₩39,201 | ₩39,201 | ₩39,201 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,174 | ₩39,174 | ₩39,174 | ₩39,174 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩39,241 | ₩39,241 | ₩39,241 | ₩39,241 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩39,328 | ₩39,328 | ₩39,328 | ₩39,328 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩39,281 | ₩39,281 | ₩39,281 | ₩39,281 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩39,402 | ₩39,402 | ₩39,402 | ₩39,402 | 0.00% | 3.6천 |
|---|
| 2025.11.11 | ₩39,402 | ₩39,402 | ₩39,402 | ₩39,402 | 0.00% | 3.8천 |
|---|
| 2025.11.10 | ₩39,429 | ₩39,549 | ₩39,429 | ₩39,438 | +0.02% | 7.7천 |
|---|
| 2025.11.07 | ₩38,626 | ₩39,247 | ₩38,626 | ₩39,247 | +1.61% | 8.1천 |
|---|
| 2025.11.06 | ₩39,268 | ₩39,268 | ₩39,223 | ₩39,223 | -0.12% | 100 |
|---|
| 2025.11.05 | ₩39,496 | ₩39,522 | ₩39,241 | ₩39,241 | -0.64% | 5.7천 |
|---|
| 2025.11.04 | ₩39,306 | ₩39,306 | ₩39,306 | ₩39,306 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,322 | ₩39,322 | ₩39,322 | ₩39,322 | 0.00% | 3.8천 |
|---|
| 2025.10.31 | ₩39,375 | ₩39,375 | ₩39,375 | ₩39,375 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩39,322 | ₩39,371 | ₩39,302 | ₩39,366 | +0.11% | 1.8천 |
|---|
| 2025.10.29 | ₩39,348 | ₩39,409 | ₩39,348 | ₩39,409 | +0.15% | 100 |
|---|
| 2025.10.28 | ₩39,442 | ₩39,442 | ₩39,368 | ₩39,438 | -0.01% | 400 |
|---|
| 2025.10.27 | ₩39,375 | ₩39,442 | ₩39,348 | ₩39,442 | +0.17% | 2.1천 |
|---|
| 2025.10.24 | ₩39,281 | ₩39,375 | ₩39,281 | ₩39,375 | +0.24% | 500 |
|---|
| 2025.10.23 | ₩39,215 | ₩39,308 | ₩39,215 | ₩39,308 | +0.24% | 300 |
|---|
| 2025.10.22 | ₩39,215 | ₩39,228 | ₩39,215 | ₩39,228 | +0.03% | 100 |
|---|
| 2025.10.21 | ₩39,201 | ₩39,291 | ₩39,201 | ₩39,291 | +0.23% | 200 |
|---|
| 2025.10.20 | ₩39,268 | ₩39,268 | ₩39,268 | ₩39,268 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩39,000 | ₩39,107 | ₩39,000 | ₩39,054 | +0.14% | 2.2천 |
|---|
| 2025.10.16 | ₩39,002 | ₩39,002 | ₩39,002 | ₩39,002 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩39,121 | ₩39,181 | ₩39,067 | ₩39,087 | -0.09% | 3.1천 |
|---|
| 2025.10.14 | ₩39,094 | ₩39,094 | ₩39,090 | ₩39,090 | -0.01% | 100 |
|---|
| 2025.10.13 | ₩39,054 | ₩39,136 | ₩39,054 | ₩39,136 | +0.21% | 100 |
|---|
| 2025.10.10 | ₩39,174 | ₩39,174 | ₩39,003 | ₩39,003 | -0.44% | 100 |
|---|