시장 데이터를 불러오는 중
전체 종목
Pacer WealthShield ETF 과거 주가
Pacer WealthShield ETF · PWS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer WealthShield ETF · PWS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,561 | ₩43,561 | ₩43,561 | ₩43,561 | 0.00% | 100 |
| 2026.10.08 | ₩42,727 | ₩42,961 | ₩42,727 | ₩42,957 | +0.54% | 2.8천 |
| 2026.10.07 | ₩43,116 | ₩43,350 | ₩43,116 | ₩43,238 | +0.28% | 5.6천 |
| 2026.10.06 | ₩43,470 | ₩43,470 | ₩43,149 | ₩43,220 | -0.58% | 6.7천 |
| 2026.10.05 | ₩43,068 | ₩43,443 | ₩43,055 | ₩43,336 | +0.62% | 2.2만 |
| 2026.10.02 | ₩43,265 | ₩43,265 | ₩43,015 | ₩43,100 | -0.38% | 17.9만 |
| 2026.10.01 | ₩43,001 | ₩43,095 | ₩42,894 | ₩42,894 | -0.25% | 15.8만 |
| 2026.09.30 | ₩43,350 | ₩43,403 | ₩43,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,218 |
| -0.30% |
| 1.3만 |
| 2026.09.29 | ₩43,202 | ₩43,224 | ₩43,068 | ₩43,224 | +0.05% | 4.9천 |
|---|
| 2026.09.28 | ₩43,390 | ₩43,390 | ₩43,242 | ₩43,284 | -0.24% | 1.6천 |
|---|
| 2026.09.25 | ₩43,309 | ₩43,391 | ₩43,309 | ₩43,391 | +0.19% | 700 |
|---|
| 2026.09.24 | ₩43,417 | ₩43,417 | ₩43,202 | ₩43,378 | -0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩43,805 | ₩43,805 | ₩43,438 | ₩43,438 | -0.84% | 500 |
|---|
| 2026.09.22 | ₩43,778 | ₩43,887 | ₩43,725 | ₩43,887 | +0.25% | 1.9만 |
|---|
| 2026.09.21 | ₩43,658 | ₩43,738 | ₩43,644 | ₩43,719 | +0.14% | 2.3천 |
|---|
| 2026.09.18 | ₩43,430 | ₩43,498 | ₩43,356 | ₩43,498 | +0.16% | 9.1천 |
|---|
| 2026.09.17 | ₩43,517 | ₩43,627 | ₩43,510 | ₩43,627 | +0.25% | 1.7천 |
|---|
| 2026.09.16 | ₩43,356 | ₩43,417 | ₩42,934 | ₩43,076 | -0.65% | 4.5천 |
|---|
| 2026.09.15 | ₩43,216 | ₩43,352 | ₩43,216 | ₩43,352 | +0.32% | 4.7천 |
|---|
| 2026.09.14 | ₩43,445 | ₩43,456 | ₩43,445 | ₩43,456 | +0.02% | 400 |
|---|
| 2026.09.11 | ₩43,872 | ₩43,872 | ₩43,804 | ₩43,804 | -0.16% | 1.9천 |
|---|
| 2026.09.10 | ₩43,631 | ₩43,638 | ₩43,556 | ₩43,556 | -0.17% | 1.8천 |
|---|
| 2026.09.09 | ₩44,046 | ₩44,046 | ₩43,979 | ₩43,979 | -0.15% | 900 |
|---|
| 2026.09.08 | ₩44,376 | ₩44,376 | ₩44,243 | ₩44,243 | -0.30% | 500 |
|---|
| 2026.09.04 | ₩44,355 | ₩44,355 | ₩44,274 | ₩44,274 | -0.18% | 800 |
|---|
| 2026.09.03 | ₩45,120 | ₩45,120 | ₩45,120 | ₩45,120 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩44,690 | ₩44,716 | ₩44,649 | ₩44,679 | -0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩44,532 | ₩44,532 | ₩44,532 | ₩44,532 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,395 | ₩44,609 | ₩44,314 | ₩44,609 | +0.48% | 3.9천 |
|---|
| 2026.08.28 | ₩44,552 | ₩44,552 | ₩44,552 | ₩44,552 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,018 | ₩45,065 | ₩45,018 | ₩45,065 | +0.10% | 500 |
|---|
| 2026.08.26 | ₩44,978 | ₩44,978 | ₩44,956 | ₩44,956 | -0.05% | 1.1천 |
|---|
| 2026.08.25 | ₩44,897 | ₩44,897 | ₩44,877 | ₩44,881 | -0.04% | 400 |
|---|
| 2026.08.24 | ₩44,700 | ₩44,700 | ₩44,700 | ₩44,700 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩45,038 | ₩45,038 | ₩45,025 | ₩45,025 | -0.03% | 1.1천 |
|---|
| 2026.08.20 | ₩45,011 | ₩45,011 | ₩44,895 | ₩44,895 | -0.26% | 1.6천 |
|---|
| 2026.08.19 | ₩45,333 | ₩45,333 | ₩45,295 | ₩45,295 | -0.08% | 1.3천 |
|---|
| 2026.08.18 | ₩44,944 | ₩44,944 | ₩44,877 | ₩44,904 | -0.09% | 300 |
|---|
| 2026.08.17 | ₩45,061 | ₩45,061 | ₩45,061 | ₩45,061 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩44,810 | ₩44,905 | ₩44,810 | ₩44,905 | +0.21% | 1.6천 |
|---|
| 2026.08.13 | ₩44,690 | ₩44,783 | ₩44,690 | ₩44,767 | +0.17% | 1.8천 |
|---|
| 2026.08.12 | ₩44,489 | ₩44,678 | ₩44,489 | ₩44,678 | +0.42% | 2.4천 |
|---|
| 2026.08.11 | ₩44,390 | ₩44,390 | ₩44,390 | ₩44,390 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩44,281 | ₩44,314 | ₩44,281 | ₩44,314 | +0.08% | 2.1천 |
|---|
| 2026.08.07 | ₩44,124 | ₩44,124 | ₩44,124 | ₩44,124 | 0.00% | 1.7천 |
|---|
| 2026.08.06 | ₩43,912 | ₩43,912 | ₩43,906 | ₩43,906 | -0.02% | 600 |
|---|
| 2026.08.05 | ₩43,880 | ₩43,880 | ₩43,880 | ₩43,880 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩43,953 | ₩43,965 | ₩43,912 | ₩43,965 | +0.03% | 400 |
|---|
| 2026.08.03 | ₩43,162 | ₩43,242 | ₩43,162 | ₩43,240 | +0.18% | 600 |
|---|
| 2026.07.31 | ₩42,988 | ₩43,052 | ₩42,988 | ₩43,052 | +0.15% | 800 |
|---|
| 2026.07.30 | ₩43,095 | ₩43,288 | ₩43,095 | ₩43,288 | +0.45% | 600 |
|---|
| 2026.07.29 | ₩42,666 | ₩43,001 | ₩42,653 | ₩42,690 | +0.06% | 1.4천 |
|---|
| 2026.07.28 | ₩43,312 | ₩43,312 | ₩43,312 | ₩43,312 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,456 | ₩43,456 | ₩43,456 | ₩43,456 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,551 | ₩43,711 | ₩43,521 | ₩43,521 | -0.07% | 2.4천 |
|---|
| 2026.07.23 | ₩43,537 | ₩43,537 | ₩43,376 | ₩43,441 | -0.22% | 900 |
|---|
| 2026.07.22 | ₩43,510 | ₩43,510 | ₩43,427 | ₩43,427 | -0.19% | 600 |
|---|
| 2026.07.21 | ₩43,458 | ₩43,551 | ₩43,458 | ₩43,533 | +0.17% | 1.8천 |
|---|
| 2026.07.20 | ₩43,390 | ₩43,390 | ₩43,082 | ₩43,082 | -0.71% | 1.1천 |
|---|
| 2026.07.17 | ₩43,343 | ₩43,456 | ₩43,343 | ₩43,456 | +0.26% | 1.2천 |
|---|
| 2026.07.16 | ₩43,510 | ₩43,510 | ₩43,336 | ₩43,414 | -0.22% | 900 |
|---|
| 2026.07.15 | ₩43,564 | ₩43,626 | ₩43,564 | ₩43,626 | +0.14% | 500 |
|---|
| 2026.07.14 | ₩43,644 | ₩43,644 | ₩43,644 | ₩43,644 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩43,547 | ₩43,547 | ₩43,547 | ₩43,547 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩43,919 | ₩43,969 | ₩43,919 | ₩43,969 | +0.11% | 700 |
|---|
| 2026.07.09 | ₩44,087 | ₩44,167 | ₩44,087 | ₩44,101 | +0.03% | 300 |
|---|
| 2026.07.08 | ₩43,792 | ₩43,856 | ₩43,484 | ₩43,856 | +0.15% | 9.7천 |
|---|
| 2026.07.07 | ₩43,812 | ₩44,046 | ₩43,812 | ₩44,018 | +0.47% | 3.2천 |
|---|
| 2026.07.06 | ₩43,979 | ₩44,046 | ₩43,975 | ₩43,975 | -0.01% | 6.2천 |
|---|
| 2026.07.02 | ₩43,979 | ₩44,020 | ₩43,524 | ₩43,821 | -0.36% | 1.3만 |
|---|
| 2026.07.01 | ₩43,819 | ₩43,912 | ₩43,662 | ₩43,662 | -0.36% | 1.7천 |
|---|
| 2026.06.30 | ₩44,167 | ₩44,167 | ₩43,975 | ₩43,975 | -0.43% | 1.2천 |
|---|
| 2026.06.29 | ₩44,100 | ₩44,201 | ₩44,100 | ₩44,201 | +0.23% | 1.8천 |
|---|
| 2026.06.26 | ₩44,261 | ₩44,262 | ₩43,953 | ₩44,262 | +0.00% | 6.6천 |
|---|
| 2026.06.25 | ₩43,671 | ₩43,705 | ₩43,671 | ₩43,705 | +0.08% | 600 |
|---|
| 2026.06.24 | ₩43,350 | ₩43,417 | ₩43,350 | ₩43,351 | +0.00% | 2.3천 |
|---|
| 2026.06.23 | ₩43,189 | ₩43,296 | ₩43,182 | ₩43,224 | +0.08% | 1.2천 |
|---|
| 2026.06.22 | ₩42,720 | ₩42,954 | ₩42,720 | ₩42,928 | +0.49% | 5.5천 |
|---|
| 2026.06.18 | ₩42,472 | ₩42,472 | ₩42,385 | ₩42,412 | -0.14% | 1.8만 |
|---|
| 2026.06.17 | ₩43,001 | ₩43,001 | ₩42,613 | ₩42,658 | -0.80% | 600 |
|---|
| 2026.06.16 | ₩43,001 | ₩43,001 | ₩42,894 | ₩42,924 | -0.18% | 1천 |
|---|
| 2026.06.15 | ₩42,894 | ₩42,974 | ₩42,894 | ₩42,922 | +0.07% | 1.3천 |
|---|
| 2026.06.12 | ₩43,122 | ₩43,135 | ₩43,066 | ₩43,066 | -0.13% | 500 |
|---|
| 2026.06.11 | ₩42,733 | ₩42,776 | ₩42,653 | ₩42,776 | +0.10% | 3.7천 |
|---|
| 2026.06.10 | ₩42,867 | ₩42,867 | ₩42,425 | ₩42,432 | -1.02% | 3.5천 |
|---|
| 2026.06.09 | ₩42,465 | ₩42,590 | ₩42,264 | ₩42,590 | +0.29% | 800 |
|---|
| 2026.06.08 | ₩42,304 | ₩42,304 | ₩42,197 | ₩42,211 | -0.22% | 2.6천 |
|---|
| 2026.06.05 | ₩42,693 | ₩42,720 | ₩42,315 | ₩42,315 | -0.89% | 5.2천 |
|---|
| 2026.06.04 | ₩42,861 | ₩42,861 | ₩42,712 | ₩42,712 | -0.35% | 4.2천 |
|---|
| 2026.06.03 | ₩42,291 | ₩42,371 | ₩42,291 | ₩42,350 | +0.14% | 300 |
|---|
| 2026.06.02 | ₩41,782 | ₩41,996 | ₩41,782 | ₩41,917 | +0.32% | 1.2천 |
|---|
| 2026.06.01 | ₩42,063 | ₩42,211 | ₩42,063 | ₩42,177 | +0.27% | 600 |
|---|
| 2026.05.29 | ₩42,546 | ₩42,586 | ₩42,471 | ₩42,471 | -0.18% | 1.7만 |
|---|
| 2026.05.28 | ₩42,666 | ₩42,760 | ₩42,666 | ₩42,760 | +0.22% | 300 |
|---|
| 2026.05.27 | ₩42,787 | ₩42,800 | ₩42,666 | ₩42,666 | -0.28% | 3.3만 |
|---|
| 2026.05.26 | ₩42,827 | ₩42,827 | ₩42,613 | ₩42,643 | -0.43% | 2.1만 |
|---|
| 2026.05.22 | ₩42,961 | ₩42,961 | ₩42,753 | ₩42,822 | -0.32% | 3.5천 |
|---|
| 2026.05.21 | ₩42,690 | ₩42,835 | ₩42,639 | ₩42,835 | +0.34% | 2.9천 |
|---|
| 2026.05.20 | ₩42,854 | ₩42,928 | ₩42,854 | ₩42,928 | +0.17% | 200 |
|---|
| 2026.05.19 | ₩42,680 | ₩42,894 | ₩42,680 | ₩42,788 | +0.25% | 4.5천 |
|---|
| 2026.05.18 | ₩42,954 | ₩42,954 | ₩42,827 | ₩42,921 | -0.08% | 400 |
|---|
| 2026.05.15 | ₩42,907 | ₩42,948 | ₩42,787 | ₩42,831 | -0.18% | 1.7천 |
|---|
| 2026.05.14 | ₩43,169 | ₩43,169 | ₩43,115 | ₩43,115 | -0.12% | 2.9천 |
|---|
| 2026.05.13 | ₩43,055 | ₩43,188 | ₩43,055 | ₩43,188 | +0.31% | 1.4천 |
|---|
| 2026.05.12 | ₩42,907 | ₩43,110 | ₩42,907 | ₩43,110 | +0.47% | 400 |
|---|
| 2026.05.11 | ₩42,881 | ₩42,881 | ₩42,780 | ₩42,871 | -0.02% | 700 |
|---|
| 2026.05.08 | ₩42,673 | ₩42,706 | ₩42,532 | ₩42,532 | -0.33% | 900 |
|---|
| 2026.05.07 | ₩42,546 | ₩42,599 | ₩42,452 | ₩42,536 | -0.02% | 3.9만 |
|---|
| 2026.05.06 | ₩42,961 | ₩43,130 | ₩42,948 | ₩43,130 | +0.39% | 1.4천 |
|---|
| 2026.05.05 | ₩43,015 | ₩43,049 | ₩42,988 | ₩43,049 | +0.08% | 500 |
|---|
| 2026.05.04 | ₩42,867 | ₩42,867 | ₩42,773 | ₩42,775 | -0.22% | 11만 |
|---|
| 2026.05.01 | ₩42,881 | ₩42,881 | ₩42,790 | ₩42,790 | -0.21% | 300 |
|---|
| 2026.04.30 | ₩42,974 | ₩42,974 | ₩42,928 | ₩42,928 | -0.11% | 600 |
|---|
| 2026.04.29 | ₩42,961 | ₩42,974 | ₩42,961 | ₩42,974 | +0.03% | 5천 |
|---|
| 2026.04.28 | ₩42,961 | ₩42,974 | ₩42,961 | ₩42,961 | 0.00% | 2천 |
|---|
| 2026.04.27 | ₩42,974 | ₩42,974 | ₩42,928 | ₩42,928 | -0.11% | 400 |
|---|
| 2026.04.24 | ₩42,921 | ₩42,934 | ₩42,921 | ₩42,921 | 0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩42,921 | ₩42,934 | ₩42,907 | ₩42,907 | -0.03% | 1.4천 |
|---|
| 2026.04.22 | ₩42,921 | ₩42,921 | ₩42,907 | ₩42,907 | -0.03% | 300 |
|---|
| 2026.04.21 | ₩42,921 | ₩42,921 | ₩42,907 | ₩42,907 | -0.03% | 200 |
|---|
| 2026.04.20 | ₩42,907 | ₩42,921 | ₩42,894 | ₩42,894 | -0.03% | 700 |
|---|
| 2026.04.17 | ₩42,921 | ₩42,921 | ₩42,894 | ₩42,914 | -0.02% | 1.5천 |
|---|
| 2026.04.16 | ₩42,901 | ₩42,907 | ₩42,894 | ₩42,901 | 0.00% | 1.3천 |
|---|
| 2026.04.15 | ₩42,907 | ₩42,907 | ₩42,881 | ₩42,881 | -0.06% | 5.9천 |
|---|
| 2026.04.14 | ₩42,867 | ₩42,901 | ₩42,867 | ₩42,901 | +0.08% | 2.3천 |
|---|
| 2026.04.13 | ₩42,881 | ₩42,901 | ₩42,874 | ₩42,874 | -0.02% | 3.8천 |
|---|
| 2026.04.10 | ₩42,894 | ₩42,894 | ₩42,855 | ₩42,855 | -0.09% | 1천 |
|---|
| 2026.04.09 | ₩42,894 | ₩42,907 | ₩42,881 | ₩42,894 | 0.00% | 3.4천 |
|---|
| 2026.04.08 | ₩42,921 | ₩42,921 | ₩42,881 | ₩42,894 | -0.06% | 11.1만 |
|---|
| 2026.04.07 | ₩42,907 | ₩42,907 | ₩42,854 | ₩42,907 | 0.00% | 2.2천 |
|---|
| 2026.04.06 | ₩42,881 | ₩42,894 | ₩42,854 | ₩42,894 | +0.03% | 2.6만 |
|---|
| 2026.04.02 | ₩42,854 | ₩42,867 | ₩42,807 | ₩42,867 | +0.03% | 4.4천 |
|---|
| 2026.04.01 | ₩42,867 | ₩42,867 | ₩42,840 | ₩42,840 | -0.06% | 2천 |
|---|
| 2026.03.31 | ₩42,814 | ₩42,934 | ₩42,733 | ₩42,899 | +0.20% | 400 |
|---|
| 2026.03.30 | ₩42,720 | ₩42,820 | ₩42,706 | ₩42,777 | +0.13% | 2.8천 |
|---|
| 2026.03.27 | ₩42,237 | ₩42,371 | ₩42,237 | ₩42,244 | +0.02% | 1.9천 |
|---|
| 2026.03.26 | ₩42,666 | ₩42,706 | ₩42,398 | ₩42,497 | -0.40% | 1.4만 |
|---|
| 2026.03.25 | ₩42,680 | ₩42,814 | ₩42,680 | ₩42,795 | +0.27% | 4.3천 |
|---|
| 2026.03.24 | ₩42,251 | ₩42,452 | ₩42,211 | ₩42,404 | +0.36% | 7.8천 |
|---|
| 2026.03.23 | ₩42,572 | ₩42,673 | ₩42,425 | ₩42,651 | +0.19% | 7.7천 |
|---|
| 2026.03.20 | ₩42,814 | ₩42,814 | ₩42,231 | ₩42,264 | -1.28% | 14.3만 |
|---|
| 2026.03.19 | ₩43,028 | ₩43,229 | ₩43,028 | ₩43,162 | +0.31% | 1.8천 |
|---|
| 2026.03.18 | ₩42,974 | ₩42,988 | ₩42,852 | ₩42,852 | -0.28% | 3.1만 |
|---|
| 2026.03.17 | ₩43,122 | ₩43,135 | ₩43,122 | ₩43,135 | +0.03% | 400 |
|---|
| 2026.03.16 | ₩42,934 | ₩43,028 | ₩42,907 | ₩42,996 | +0.14% | 1.4천 |
|---|
| 2026.03.13 | ₩42,961 | ₩42,961 | ₩42,653 | ₩42,686 | -0.64% | 2.3천 |
|---|
| 2026.03.12 | ₩42,840 | ₩42,934 | ₩42,840 | ₩42,918 | +0.18% | 400 |
|---|
| 2026.03.11 | ₩43,149 | ₩43,189 | ₩42,988 | ₩43,011 | -0.32% | 1.9만 |
|---|
| 2026.03.10 | ₩43,765 | ₩43,778 | ₩43,553 | ₩43,553 | -0.48% | 300 |
|---|
| 2026.03.09 | ₩43,537 | ₩43,997 | ₩43,537 | ₩43,997 | +1.06% | 1천 |
|---|
| 2026.03.06 | ₩43,417 | ₩43,644 | ₩43,403 | ₩43,638 | +0.51% | 2.1천 |
|---|
| 2026.03.05 | ₩43,711 | ₩43,819 | ₩43,685 | ₩43,789 | +0.18% | 8.4천 |
|---|
| 2026.03.04 | ₩43,966 | ₩44,046 | ₩43,966 | ₩43,994 | +0.06% | 900 |
|---|
| 2026.03.03 | ₩44,060 | ₩44,127 | ₩44,033 | ₩44,100 | +0.09% | 1.3천 |
|---|
| 2026.03.02 | ₩44,221 | ₩44,221 | ₩44,113 | ₩44,194 | -0.06% | 4.5천 |
|---|
| 2026.02.27 | ₩44,448 | ₩44,582 | ₩44,448 | ₩44,582 | +0.30% | 700 |
|---|
| 2026.02.26 | ₩44,623 | ₩44,623 | ₩44,623 | ₩44,623 | 0.00% | 600 |
|---|
| 2026.02.25 | ₩44,783 | ₩44,864 | ₩44,783 | ₩44,842 | +0.13% | 6.4천 |
|---|
| 2026.02.24 | ₩44,542 | ₩44,850 | ₩44,542 | ₩44,798 | +0.57% | 1.9천 |
|---|
| 2026.02.23 | ₩44,314 | ₩44,314 | ₩44,314 | ₩44,314 | 0.00% | 500 |
|---|
| 2026.02.20 | ₩44,314 | ₩44,467 | ₩44,314 | ₩44,467 | +0.34% | 400 |
|---|
| 2026.02.19 | ₩44,418 | ₩44,418 | ₩44,418 | ₩44,418 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩44,562 | ₩44,562 | ₩44,432 | ₩44,432 | -0.29% | 800 |
|---|
| 2026.02.17 | ₩44,111 | ₩44,201 | ₩44,100 | ₩44,140 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩44,247 | ₩44,247 | ₩43,930 | ₩43,930 | -0.72% | 400 |
|---|
| 2026.02.12 | ₩44,542 | ₩44,542 | ₩43,856 | ₩43,856 | -1.54% | 2.1천 |
|---|
| 2026.02.11 | ₩44,422 | ₩44,489 | ₩44,422 | ₩44,489 | +0.15% | 1.8천 |
|---|
| 2026.02.10 | ₩44,730 | ₩44,730 | ₩44,428 | ₩44,428 | -0.67% | 600 |
|---|
| 2026.02.09 | ₩44,328 | ₩44,556 | ₩44,328 | ₩44,553 | +0.51% | 600 |
|---|
| 2026.02.06 | ₩44,033 | ₩44,471 | ₩44,033 | ₩44,471 | +1.00% | 600 |
|---|
| 2026.02.05 | ₩43,792 | ₩43,792 | ₩43,398 | ₩43,398 | -0.90% | 800 |
|---|
| 2026.02.04 | ₩44,219 | ₩44,219 | ₩44,219 | ₩44,219 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩44,435 | ₩44,518 | ₩44,341 | ₩44,518 | +0.19% | 2.5천 |
|---|
| 2026.02.02 | ₩44,743 | ₩44,797 | ₩44,716 | ₩44,770 | +0.06% | 6.5만 |
|---|
| 2026.01.30 | ₩44,381 | ₩44,395 | ₩44,207 | ₩44,288 | -0.21% | 3.7천 |
|---|
| 2026.01.29 | ₩44,154 | ₩44,534 | ₩44,073 | ₩44,534 | +0.86% | 3.5만 |
|---|
| 2026.01.28 | ₩44,968 | ₩44,968 | ₩44,596 | ₩44,666 | -0.67% | 7.9천 |
|---|
| 2026.01.27 | ₩44,623 | ₩45,026 | ₩44,623 | ₩44,917 | +0.66% | 900 |
|---|
| 2026.01.26 | ₩44,871 | ₩44,931 | ₩44,797 | ₩44,797 | -0.16% | 4.1만 |
|---|
| 2026.01.23 | ₩44,904 | ₩45,005 | ₩44,792 | ₩44,792 | -0.25% | 800 |
|---|
| 2026.01.22 | ₩45,065 | ₩45,132 | ₩45,035 | ₩45,035 | -0.07% | 300 |
|---|
| 2026.01.21 | ₩44,235 | ₩44,680 | ₩44,235 | ₩44,680 | +1.01% | 500 |
|---|
| 2026.01.20 | ₩44,180 | ₩44,180 | ₩43,845 | ₩43,943 | -0.54% | 2.2만 |
|---|
| 2026.01.16 | ₩44,623 | ₩44,653 | ₩44,542 | ₩44,542 | -0.18% | 1.3천 |
|---|
| 2026.01.15 | ₩44,633 | ₩44,783 | ₩44,591 | ₩44,591 | -0.10% | 4천 |
|---|
| 2026.01.14 | ₩44,515 | ₩44,655 | ₩44,395 | ₩44,655 | +0.31% | 1.8천 |
|---|
| 2026.01.13 | ₩44,616 | ₩44,649 | ₩44,569 | ₩44,649 | +0.08% | 1천 |
|---|
| 2026.01.12 | ₩44,529 | ₩44,730 | ₩44,502 | ₩44,723 | +0.44% | 1.1만 |
|---|
| 2026.01.09 | ₩44,589 | ₩44,730 | ₩44,589 | ₩44,672 | +0.19% | 4.9천 |
|---|
| 2026.01.08 | ₩44,462 | ₩44,462 | ₩44,314 | ₩44,377 | -0.19% | 1.4만 |
|---|
| 2026.01.07 | ₩44,729 | ₩44,729 | ₩44,560 | ₩44,560 | -0.38% | 5.8천 |
|---|
| 2026.01.06 | ₩44,336 | ₩44,336 | ₩44,336 | ₩44,336 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩43,729 | ₩43,729 | ₩43,658 | ₩43,719 | -0.02% | 2.7천 |
|---|
| 2026.01.02 | ₩43,631 | ₩43,631 | ₩43,376 | ₩43,581 | -0.11% | 7.3천 |
|---|
| 2025.12.31 | ₩43,618 | ₩43,644 | ₩43,315 | ₩43,315 | -0.69% | 1.8만 |
|---|
| 2025.12.30 | ₩43,564 | ₩43,674 | ₩43,551 | ₩43,615 | +0.12% | 6.3천 |
|---|
| 2025.12.29 | ₩44,060 | ₩44,134 | ₩44,060 | ₩44,134 | +0.17% | 600 |
|---|
| 2025.12.26 | ₩44,060 | ₩44,140 | ₩43,939 | ₩43,990 | -0.16% | 1천 |
|---|
| 2025.12.24 | ₩44,020 | ₩44,151 | ₩43,979 | ₩44,151 | +0.30% | 3.1만 |
|---|
| 2025.12.23 | ₩43,685 | ₩43,899 | ₩43,685 | ₩43,886 | +0.46% | 3.6천 |
|---|
| 2025.12.22 | ₩43,778 | ₩43,845 | ₩43,772 | ₩43,812 | +0.08% | 7.7천 |
|---|
| 2025.12.19 | ₩43,886 | ₩43,979 | ₩43,863 | ₩43,863 | -0.05% | 3.9천 |
|---|
| 2025.12.18 | ₩44,020 | ₩44,073 | ₩44,006 | ₩44,037 | +0.04% | 5.9천 |
|---|
| 2025.12.17 | ₩43,785 | ₩43,871 | ₩43,785 | ₩43,871 | +0.20% | 2.9천 |
|---|
| 2025.12.16 | ₩43,671 | ₩43,886 | ₩43,671 | ₩43,859 | +0.43% | 3.8만 |
|---|
| 2025.12.15 | ₩43,872 | ₩43,872 | ₩43,697 | ₩43,697 | -0.40% | 1천 |
|---|
| 2025.12.12 | ₩43,698 | ₩43,698 | ₩43,644 | ₩43,644 | -0.12% | 8.5만 |
|---|
| 2025.12.11 | ₩44,314 | ₩44,314 | ₩44,092 | ₩44,092 | -0.50% | 3.4천 |
|---|
| 2025.12.10 | ₩44,033 | ₩44,180 | ₩44,033 | ₩44,143 | +0.25% | 6.1천 |
|---|
| 2025.12.09 | ₩44,020 | ₩44,033 | ₩43,912 | ₩43,979 | -0.09% | 4.1천 |
|---|
| 2025.12.08 | ₩43,805 | ₩43,966 | ₩43,778 | ₩43,912 | +0.24% | 9.1천 |
|---|
| 2025.12.05 | ₩44,100 | ₩44,100 | ₩44,060 | ₩44,083 | -0.04% | 400 |
|---|
| 2025.12.04 | ₩44,462 | ₩44,462 | ₩44,247 | ₩44,268 | -0.44% | 1.3만 |
|---|
| 2025.12.03 | ₩44,422 | ₩44,542 | ₩44,368 | ₩44,462 | +0.09% | 3.7천 |
|---|
| 2025.12.02 | ₩44,207 | ₩44,462 | ₩44,207 | ₩44,387 | +0.41% | 4.7천 |
|---|
| 2025.12.01 | ₩44,381 | ₩44,381 | ₩44,261 | ₩44,261 | -0.27% | 8.5천 |
|---|
| 2025.11.28 | ₩44,743 | ₩44,837 | ₩44,743 | ₩44,837 | +0.21% | 700 |
|---|
| 2025.11.26 | ₩44,663 | ₩44,730 | ₩44,582 | ₩44,582 | -0.18% | 2.2천 |
|---|
| 2025.11.25 | ₩43,859 | ₩44,261 | ₩43,859 | ₩44,261 | +0.92% | 1천 |
|---|
| 2025.11.24 | ₩43,631 | ₩43,792 | ₩43,631 | ₩43,792 | +0.37% | 1.1천 |
|---|
| 2025.11.21 | ₩42,459 | ₩43,162 | ₩42,459 | ₩42,921 | +1.09% | 5.1천 |
|---|
| 2025.11.20 | ₩42,425 | ₩42,425 | ₩42,417 | ₩42,417 | -0.02% | 2.4천 |
|---|
| 2025.11.19 | ₩43,175 | ₩43,390 | ₩43,135 | ₩43,197 | +0.05% | 3.5천 |
|---|
| 2025.11.18 | ₩43,055 | ₩43,226 | ₩43,055 | ₩43,226 | +0.40% | 800 |
|---|
| 2025.11.17 | ₩43,993 | ₩44,073 | ₩43,470 | ₩43,573 | -0.95% | 6천 |
|---|
| 2025.11.14 | ₩43,738 | ₩44,140 | ₩43,738 | ₩43,887 | +0.34% | 5.3천 |
|---|
| 2025.11.13 | ₩44,475 | ₩44,515 | ₩43,691 | ₩43,691 | -1.76% | 2.2천 |
|---|
| 2025.11.12 | ₩44,649 | ₩44,690 | ₩44,556 | ₩44,659 | +0.02% | 5.2천 |
|---|
| 2025.11.11 | ₩44,364 | ₩44,761 | ₩44,364 | ₩44,761 | +0.89% | 400 |
|---|
| 2025.11.10 | ₩44,368 | ₩44,515 | ₩44,368 | ₩44,482 | +0.26% | 3.1천 |
|---|
| 2025.11.07 | ₩43,256 | ₩43,784 | ₩43,256 | ₩43,784 | +1.22% | 700 |
|---|
| 2025.11.06 | ₩44,033 | ₩44,087 | ₩43,631 | ₩43,777 | -0.58% | 7천 |
|---|
| 2025.11.05 | ₩44,127 | ₩44,462 | ₩44,127 | ₩44,406 | +0.63% | 3.8천 |
|---|
| 2025.11.04 | ₩44,637 | ₩44,637 | ₩44,171 | ₩44,171 | -1.04% | 1.1만 |
|---|
| 2025.11.03 | ₩45,118 | ₩45,118 | ₩44,904 | ₩44,974 | -0.32% | 4.6만 |
|---|
| 2025.10.31 | ₩45,172 | ₩45,172 | ₩45,128 | ₩45,128 | -0.10% | 1.2천 |
|---|
| 2025.10.30 | ₩44,770 | ₩44,770 | ₩44,582 | ₩44,582 | -0.42% | 2.2천 |
|---|
| 2025.10.29 | ₩45,092 | ₩45,159 | ₩44,968 | ₩45,045 | -0.10% | 1.1천 |
|---|
| 2025.10.28 | ₩44,971 | ₩45,147 | ₩44,931 | ₩45,077 | +0.24% | 2.8천 |
|---|
| 2025.10.27 | ₩44,837 | ₩44,919 | ₩44,690 | ₩44,919 | +0.18% | 2.2만 |
|---|
| 2025.10.24 | ₩44,194 | ₩44,197 | ₩44,113 | ₩44,127 | -0.15% | 2천 |
|---|
| 2025.10.23 | ₩43,564 | ₩43,891 | ₩43,564 | ₩43,891 | +0.75% | 1.6천 |
|---|
| 2025.10.22 | ₩43,939 | ₩43,939 | ₩43,551 | ₩43,551 | -0.88% | 900 |
|---|
| 2025.10.21 | ₩44,140 | ₩44,242 | ₩44,140 | ₩44,229 | +0.20% | 2.9천 |
|---|
| 2025.10.20 | ₩43,872 | ₩44,040 | ₩43,872 | ₩44,040 | +0.38% | 500 |
|---|
| 2025.10.17 | ₩43,216 | ₩43,391 | ₩43,122 | ₩43,391 | +0.41% | 16.7만 |
|---|
| 2025.10.16 | ₩43,819 | ₩43,819 | ₩43,174 | ₩43,256 | -1.28% | 2.7천 |
|---|
| 2025.10.15 | ₩43,725 | ₩43,725 | ₩43,088 | ₩43,484 | -0.55% | 1.2만 |
|---|
| 2025.10.14 | ₩43,001 | ₩43,182 | ₩43,001 | ₩43,182 | +0.42% | 500 |
|---|
| 2025.10.13 | ₩42,948 | ₩43,309 | ₩42,948 | ₩43,297 | +0.81% | 1천 |
|---|
| 2025.10.10 | ₩43,858 | ₩43,858 | ₩42,677 | ₩42,677 | -2.69% | 2.7천 |
|---|