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 | ₩43,611 | ₩43,611 | ₩43,611 | ₩43,611 | 0.00% | 100 |
| 2026.10.08 | ₩42,776 | ₩43,010 | ₩42,776 | ₩43,006 | +0.54% | 2.8천 |
| 2026.10.07 | ₩43,166 | ₩43,399 | ₩43,166 | ₩43,288 | +0.28% | 5.6천 |
| 2026.10.06 | ₩43,520 | ₩43,520 | ₩43,198 | ₩43,269 | -0.58% | 6.7천 |
| 2026.10.05 | ₩43,118 | ₩43,493 | ₩43,104 | ₩43,386 | +0.62% | 2.2만 |
| 2026.10.02 | ₩43,315 | ₩43,315 | ₩43,064 | ₩43,150 | -0.38% | 17.9만 |
| 2026.10.01 | ₩43,051 | ₩43,145 | ₩42,943 | ₩42,943 | -0.25% | 15.8만 |
| 2026.09.30 | ₩43,399 | ₩43,453 | ₩43,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,268 |
| -0.30% |
| 1.3만 |
| 2026.09.29 | ₩43,252 | ₩43,273 | ₩43,118 | ₩43,273 | +0.05% | 4.9천 |
|---|
| 2026.09.28 | ₩43,440 | ₩43,440 | ₩43,292 | ₩43,334 | -0.24% | 1.6천 |
|---|
| 2026.09.25 | ₩43,359 | ₩43,441 | ₩43,359 | ₩43,441 | +0.19% | 700 |
|---|
| 2026.09.24 | ₩43,467 | ₩43,467 | ₩43,252 | ₩43,428 | -0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩43,856 | ₩43,856 | ₩43,488 | ₩43,488 | -0.84% | 500 |
|---|
| 2026.09.22 | ₩43,829 | ₩43,937 | ₩43,775 | ₩43,937 | +0.25% | 1.9만 |
|---|
| 2026.09.21 | ₩43,708 | ₩43,789 | ₩43,695 | ₩43,770 | +0.14% | 2.3천 |
|---|
| 2026.09.18 | ₩43,480 | ₩43,548 | ₩43,406 | ₩43,548 | +0.16% | 9.1천 |
|---|
| 2026.09.17 | ₩43,567 | ₩43,677 | ₩43,560 | ₩43,677 | +0.25% | 1.7천 |
|---|
| 2026.09.16 | ₩43,406 | ₩43,467 | ₩42,984 | ₩43,126 | -0.65% | 4.5천 |
|---|
| 2026.09.15 | ₩43,265 | ₩43,402 | ₩43,265 | ₩43,402 | +0.32% | 4.7천 |
|---|
| 2026.09.14 | ₩43,495 | ₩43,505 | ₩43,495 | ₩43,505 | +0.02% | 400 |
|---|
| 2026.09.11 | ₩43,923 | ₩43,923 | ₩43,854 | ₩43,854 | -0.16% | 1.9천 |
|---|
| 2026.09.10 | ₩43,681 | ₩43,688 | ₩43,606 | ₩43,606 | -0.17% | 1.8천 |
|---|
| 2026.09.09 | ₩44,097 | ₩44,097 | ₩44,030 | ₩44,030 | -0.15% | 900 |
|---|
| 2026.09.08 | ₩44,427 | ₩44,427 | ₩44,294 | ₩44,294 | -0.30% | 500 |
|---|
| 2026.09.04 | ₩44,406 | ₩44,406 | ₩44,325 | ₩44,325 | -0.18% | 800 |
|---|
| 2026.09.03 | ₩45,172 | ₩45,172 | ₩45,172 | ₩45,172 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩44,741 | ₩44,768 | ₩44,701 | ₩44,730 | -0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩44,583 | ₩44,583 | ₩44,583 | ₩44,583 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,446 | ₩44,661 | ₩44,365 | ₩44,661 | +0.48% | 3.9천 |
|---|
| 2026.08.28 | ₩44,603 | ₩44,603 | ₩44,603 | ₩44,603 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,070 | ₩45,117 | ₩45,070 | ₩45,117 | +0.10% | 500 |
|---|
| 2026.08.26 | ₩45,029 | ₩45,029 | ₩45,008 | ₩45,008 | -0.05% | 1.1천 |
|---|
| 2026.08.25 | ₩44,949 | ₩44,949 | ₩44,929 | ₩44,933 | -0.04% | 400 |
|---|
| 2026.08.24 | ₩44,752 | ₩44,752 | ₩44,752 | ₩44,752 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩45,090 | ₩45,090 | ₩45,076 | ₩45,076 | -0.03% | 1.1천 |
|---|
| 2026.08.20 | ₩45,063 | ₩45,063 | ₩44,946 | ₩44,946 | -0.26% | 1.6천 |
|---|
| 2026.08.19 | ₩45,385 | ₩45,385 | ₩45,347 | ₩45,347 | -0.08% | 1.3천 |
|---|
| 2026.08.18 | ₩44,996 | ₩44,996 | ₩44,929 | ₩44,956 | -0.09% | 300 |
|---|
| 2026.08.17 | ₩45,113 | ₩45,113 | ₩45,113 | ₩45,113 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩44,862 | ₩44,957 | ₩44,862 | ₩44,957 | +0.21% | 1.6천 |
|---|
| 2026.08.13 | ₩44,741 | ₩44,835 | ₩44,741 | ₩44,819 | +0.17% | 1.8천 |
|---|
| 2026.08.12 | ₩44,540 | ₩44,729 | ₩44,540 | ₩44,729 | +0.42% | 2.4천 |
|---|
| 2026.08.11 | ₩44,441 | ₩44,441 | ₩44,441 | ₩44,441 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩44,332 | ₩44,365 | ₩44,332 | ₩44,365 | +0.08% | 2.1천 |
|---|
| 2026.08.07 | ₩44,175 | ₩44,175 | ₩44,175 | ₩44,175 | 0.00% | 1.7천 |
|---|
| 2026.08.06 | ₩43,963 | ₩43,963 | ₩43,956 | ₩43,956 | -0.02% | 600 |
|---|
| 2026.08.05 | ₩43,931 | ₩43,931 | ₩43,931 | ₩43,931 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩44,003 | ₩44,015 | ₩43,963 | ₩44,015 | +0.03% | 400 |
|---|
| 2026.08.03 | ₩43,212 | ₩43,292 | ₩43,212 | ₩43,289 | +0.18% | 600 |
|---|
| 2026.07.31 | ₩43,037 | ₩43,102 | ₩43,037 | ₩43,102 | +0.15% | 800 |
|---|
| 2026.07.30 | ₩43,145 | ₩43,338 | ₩43,145 | ₩43,338 | +0.45% | 600 |
|---|
| 2026.07.29 | ₩42,715 | ₩43,051 | ₩42,702 | ₩42,739 | +0.06% | 1.4천 |
|---|
| 2026.07.28 | ₩43,362 | ₩43,362 | ₩43,362 | ₩43,362 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,505 | ₩43,505 | ₩43,505 | ₩43,505 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,601 | ₩43,762 | ₩43,571 | ₩43,571 | -0.07% | 2.4천 |
|---|
| 2026.07.23 | ₩43,587 | ₩43,587 | ₩43,426 | ₩43,491 | -0.22% | 900 |
|---|
| 2026.07.22 | ₩43,560 | ₩43,560 | ₩43,477 | ₩43,477 | -0.19% | 600 |
|---|
| 2026.07.21 | ₩43,508 | ₩43,601 | ₩43,508 | ₩43,583 | +0.17% | 1.8천 |
|---|
| 2026.07.20 | ₩43,440 | ₩43,440 | ₩43,131 | ₩43,131 | -0.71% | 1.1천 |
|---|
| 2026.07.17 | ₩43,393 | ₩43,505 | ₩43,393 | ₩43,505 | +0.26% | 1.2천 |
|---|
| 2026.07.16 | ₩43,560 | ₩43,560 | ₩43,386 | ₩43,464 | -0.22% | 900 |
|---|
| 2026.07.15 | ₩43,614 | ₩43,676 | ₩43,614 | ₩43,676 | +0.14% | 500 |
|---|
| 2026.07.14 | ₩43,695 | ₩43,695 | ₩43,695 | ₩43,695 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩43,597 | ₩43,597 | ₩43,597 | ₩43,597 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩43,970 | ₩44,019 | ₩43,970 | ₩44,019 | +0.11% | 700 |
|---|
| 2026.07.09 | ₩44,137 | ₩44,218 | ₩44,137 | ₩44,152 | +0.03% | 300 |
|---|
| 2026.07.08 | ₩43,842 | ₩43,907 | ₩43,534 | ₩43,907 | +0.15% | 9.7천 |
|---|
| 2026.07.07 | ₩43,862 | ₩44,097 | ₩43,862 | ₩44,069 | +0.47% | 3.2천 |
|---|
| 2026.07.06 | ₩44,030 | ₩44,097 | ₩44,026 | ₩44,026 | -0.01% | 6.2천 |
|---|
| 2026.07.02 | ₩44,030 | ₩44,070 | ₩43,574 | ₩43,872 | -0.36% | 1.3만 |
|---|
| 2026.07.01 | ₩43,869 | ₩43,963 | ₩43,712 | ₩43,712 | -0.36% | 1.7천 |
|---|
| 2026.06.30 | ₩44,218 | ₩44,218 | ₩44,026 | ₩44,026 | -0.43% | 1.2천 |
|---|
| 2026.06.29 | ₩44,151 | ₩44,251 | ₩44,151 | ₩44,251 | +0.23% | 1.8천 |
|---|
| 2026.06.26 | ₩44,312 | ₩44,313 | ₩44,003 | ₩44,313 | +0.00% | 6.6천 |
|---|
| 2026.06.25 | ₩43,721 | ₩43,755 | ₩43,721 | ₩43,755 | +0.08% | 600 |
|---|
| 2026.06.24 | ₩43,399 | ₩43,467 | ₩43,399 | ₩43,401 | +0.00% | 2.3천 |
|---|
| 2026.06.23 | ₩43,238 | ₩43,346 | ₩43,232 | ₩43,273 | +0.08% | 1.2천 |
|---|
| 2026.06.22 | ₩42,769 | ₩43,004 | ₩42,769 | ₩42,977 | +0.49% | 5.5천 |
|---|
| 2026.06.18 | ₩42,521 | ₩42,521 | ₩42,434 | ₩42,460 | -0.14% | 1.8만 |
|---|
| 2026.06.17 | ₩43,051 | ₩43,051 | ₩42,662 | ₩42,707 | -0.80% | 600 |
|---|
| 2026.06.16 | ₩43,051 | ₩43,051 | ₩42,943 | ₩42,973 | -0.18% | 1천 |
|---|
| 2026.06.15 | ₩42,943 | ₩43,024 | ₩42,943 | ₩42,972 | +0.07% | 1.3천 |
|---|
| 2026.06.12 | ₩43,171 | ₩43,185 | ₩43,115 | ₩43,115 | -0.13% | 500 |
|---|
| 2026.06.11 | ₩42,782 | ₩42,825 | ₩42,702 | ₩42,825 | +0.10% | 3.7천 |
|---|
| 2026.06.10 | ₩42,917 | ₩42,917 | ₩42,474 | ₩42,480 | -1.02% | 3.5천 |
|---|
| 2026.06.09 | ₩42,514 | ₩42,639 | ₩42,313 | ₩42,639 | +0.29% | 800 |
|---|
| 2026.06.08 | ₩42,353 | ₩42,353 | ₩42,246 | ₩42,259 | -0.22% | 2.6천 |
|---|
| 2026.06.05 | ₩42,742 | ₩42,769 | ₩42,364 | ₩42,364 | -0.89% | 5.2천 |
|---|
| 2026.06.04 | ₩42,910 | ₩42,910 | ₩42,761 | ₩42,761 | -0.35% | 4.2천 |
|---|
| 2026.06.03 | ₩42,340 | ₩42,420 | ₩42,340 | ₩42,399 | +0.14% | 300 |
|---|
| 2026.06.02 | ₩41,830 | ₩42,044 | ₩41,830 | ₩41,965 | +0.32% | 1.2천 |
|---|
| 2026.06.01 | ₩42,112 | ₩42,259 | ₩42,112 | ₩42,226 | +0.27% | 600 |
|---|
| 2026.05.29 | ₩42,595 | ₩42,635 | ₩42,519 | ₩42,519 | -0.18% | 1.7만 |
|---|
| 2026.05.28 | ₩42,715 | ₩42,809 | ₩42,715 | ₩42,809 | +0.22% | 300 |
|---|
| 2026.05.27 | ₩42,836 | ₩42,849 | ₩42,715 | ₩42,715 | -0.28% | 3.3만 |
|---|
| 2026.05.26 | ₩42,876 | ₩42,876 | ₩42,662 | ₩42,692 | -0.43% | 2.1만 |
|---|
| 2026.05.22 | ₩43,010 | ₩43,010 | ₩42,802 | ₩42,871 | -0.32% | 3.5천 |
|---|
| 2026.05.21 | ₩42,739 | ₩42,884 | ₩42,688 | ₩42,884 | +0.34% | 2.9천 |
|---|
| 2026.05.20 | ₩42,903 | ₩42,977 | ₩42,903 | ₩42,977 | +0.17% | 200 |
|---|
| 2026.05.19 | ₩42,729 | ₩42,943 | ₩42,729 | ₩42,837 | +0.25% | 4.5천 |
|---|
| 2026.05.18 | ₩43,004 | ₩43,004 | ₩42,876 | ₩42,970 | -0.08% | 400 |
|---|
| 2026.05.15 | ₩42,957 | ₩42,997 | ₩42,836 | ₩42,880 | -0.18% | 1.7천 |
|---|
| 2026.05.14 | ₩43,218 | ₩43,218 | ₩43,165 | ₩43,165 | -0.12% | 2.9천 |
|---|
| 2026.05.13 | ₩43,104 | ₩43,237 | ₩43,104 | ₩43,237 | +0.31% | 1.4천 |
|---|
| 2026.05.12 | ₩42,957 | ₩43,159 | ₩42,957 | ₩43,159 | +0.47% | 400 |
|---|
| 2026.05.11 | ₩42,930 | ₩42,930 | ₩42,829 | ₩42,921 | -0.02% | 700 |
|---|
| 2026.05.08 | ₩42,722 | ₩42,756 | ₩42,581 | ₩42,581 | -0.33% | 900 |
|---|
| 2026.05.07 | ₩42,595 | ₩42,648 | ₩42,501 | ₩42,585 | -0.02% | 3.9만 |
|---|
| 2026.05.06 | ₩43,010 | ₩43,179 | ₩42,997 | ₩43,179 | +0.39% | 1.4천 |
|---|
| 2026.05.05 | ₩43,064 | ₩43,099 | ₩43,037 | ₩43,099 | +0.08% | 500 |
|---|
| 2026.05.04 | ₩42,917 | ₩42,917 | ₩42,823 | ₩42,824 | -0.22% | 11만 |
|---|
| 2026.05.01 | ₩42,930 | ₩42,930 | ₩42,839 | ₩42,839 | -0.21% | 300 |
|---|
| 2026.04.30 | ₩43,024 | ₩43,024 | ₩42,977 | ₩42,977 | -0.11% | 600 |
|---|
| 2026.04.29 | ₩43,010 | ₩43,024 | ₩43,010 | ₩43,024 | +0.03% | 5천 |
|---|
| 2026.04.28 | ₩43,010 | ₩43,024 | ₩43,010 | ₩43,010 | 0.00% | 2천 |
|---|
| 2026.04.27 | ₩43,024 | ₩43,024 | ₩42,977 | ₩42,977 | -0.11% | 400 |
|---|
| 2026.04.24 | ₩42,970 | ₩42,984 | ₩42,970 | ₩42,970 | 0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩42,970 | ₩42,984 | ₩42,957 | ₩42,957 | -0.03% | 1.4천 |
|---|
| 2026.04.22 | ₩42,970 | ₩42,970 | ₩42,957 | ₩42,957 | -0.03% | 300 |
|---|
| 2026.04.21 | ₩42,970 | ₩42,970 | ₩42,957 | ₩42,957 | -0.03% | 200 |
|---|
| 2026.04.20 | ₩42,957 | ₩42,970 | ₩42,943 | ₩42,943 | -0.03% | 700 |
|---|
| 2026.04.17 | ₩42,970 | ₩42,970 | ₩42,943 | ₩42,963 | -0.02% | 1.5천 |
|---|
| 2026.04.16 | ₩42,950 | ₩42,957 | ₩42,943 | ₩42,950 | 0.00% | 1.3천 |
|---|
| 2026.04.15 | ₩42,957 | ₩42,957 | ₩42,930 | ₩42,930 | -0.06% | 5.9천 |
|---|
| 2026.04.14 | ₩42,917 | ₩42,950 | ₩42,917 | ₩42,950 | +0.08% | 2.3천 |
|---|
| 2026.04.13 | ₩42,930 | ₩42,950 | ₩42,923 | ₩42,923 | -0.02% | 3.8천 |
|---|
| 2026.04.10 | ₩42,943 | ₩42,943 | ₩42,904 | ₩42,904 | -0.09% | 1천 |
|---|
| 2026.04.09 | ₩42,943 | ₩42,957 | ₩42,930 | ₩42,943 | 0.00% | 3.4천 |
|---|
| 2026.04.08 | ₩42,970 | ₩42,970 | ₩42,930 | ₩42,943 | -0.06% | 11.1만 |
|---|
| 2026.04.07 | ₩42,957 | ₩42,957 | ₩42,903 | ₩42,957 | 0.00% | 2.2천 |
|---|
| 2026.04.06 | ₩42,930 | ₩42,943 | ₩42,903 | ₩42,943 | +0.03% | 2.6만 |
|---|
| 2026.04.02 | ₩42,903 | ₩42,917 | ₩42,856 | ₩42,917 | +0.03% | 4.4천 |
|---|
| 2026.04.01 | ₩42,917 | ₩42,917 | ₩42,890 | ₩42,890 | -0.06% | 2천 |
|---|
| 2026.03.31 | ₩42,863 | ₩42,984 | ₩42,782 | ₩42,949 | +0.20% | 400 |
|---|
| 2026.03.30 | ₩42,769 | ₩42,870 | ₩42,756 | ₩42,827 | +0.13% | 2.8천 |
|---|
| 2026.03.27 | ₩42,286 | ₩42,420 | ₩42,286 | ₩42,293 | +0.02% | 1.9천 |
|---|
| 2026.03.26 | ₩42,715 | ₩42,756 | ₩42,447 | ₩42,546 | -0.40% | 1.4만 |
|---|
| 2026.03.25 | ₩42,729 | ₩42,863 | ₩42,729 | ₩42,844 | +0.27% | 4.3천 |
|---|
| 2026.03.24 | ₩42,299 | ₩42,501 | ₩42,259 | ₩42,452 | +0.36% | 7.8천 |
|---|
| 2026.03.23 | ₩42,621 | ₩42,722 | ₩42,474 | ₩42,701 | +0.19% | 7.7천 |
|---|
| 2026.03.20 | ₩42,863 | ₩42,863 | ₩42,279 | ₩42,313 | -1.28% | 14.3만 |
|---|
| 2026.03.19 | ₩43,077 | ₩43,279 | ₩43,077 | ₩43,212 | +0.31% | 1.8천 |
|---|
| 2026.03.18 | ₩43,024 | ₩43,037 | ₩42,902 | ₩42,902 | -0.28% | 3.1만 |
|---|
| 2026.03.17 | ₩43,171 | ₩43,185 | ₩43,171 | ₩43,185 | +0.03% | 400 |
|---|
| 2026.03.16 | ₩42,984 | ₩43,077 | ₩42,957 | ₩43,045 | +0.14% | 1.4천 |
|---|
| 2026.03.13 | ₩43,010 | ₩43,010 | ₩42,702 | ₩42,735 | -0.64% | 2.3천 |
|---|
| 2026.03.12 | ₩42,890 | ₩42,984 | ₩42,890 | ₩42,967 | +0.18% | 400 |
|---|
| 2026.03.11 | ₩43,198 | ₩43,238 | ₩43,037 | ₩43,060 | -0.32% | 1.9만 |
|---|
| 2026.03.10 | ₩43,815 | ₩43,829 | ₩43,603 | ₩43,603 | -0.48% | 300 |
|---|
| 2026.03.09 | ₩43,587 | ₩44,047 | ₩43,587 | ₩44,047 | +1.06% | 1천 |
|---|
| 2026.03.06 | ₩43,467 | ₩43,695 | ₩43,453 | ₩43,688 | +0.51% | 2.1천 |
|---|
| 2026.03.05 | ₩43,762 | ₩43,869 | ₩43,735 | ₩43,839 | +0.18% | 8.4천 |
|---|
| 2026.03.04 | ₩44,017 | ₩44,097 | ₩44,017 | ₩44,045 | +0.06% | 900 |
|---|
| 2026.03.03 | ₩44,110 | ₩44,178 | ₩44,084 | ₩44,151 | +0.09% | 1.3천 |
|---|
| 2026.03.02 | ₩44,271 | ₩44,271 | ₩44,164 | ₩44,245 | -0.06% | 4.5천 |
|---|
| 2026.02.27 | ₩44,500 | ₩44,634 | ₩44,500 | ₩44,634 | +0.30% | 700 |
|---|
| 2026.02.26 | ₩44,674 | ₩44,674 | ₩44,674 | ₩44,674 | 0.00% | 600 |
|---|
| 2026.02.25 | ₩44,835 | ₩44,915 | ₩44,835 | ₩44,894 | +0.13% | 6.4천 |
|---|
| 2026.02.24 | ₩44,593 | ₩44,902 | ₩44,593 | ₩44,850 | +0.57% | 1.9천 |
|---|
| 2026.02.23 | ₩44,365 | ₩44,365 | ₩44,365 | ₩44,365 | 0.00% | 500 |
|---|
| 2026.02.20 | ₩44,365 | ₩44,518 | ₩44,365 | ₩44,518 | +0.34% | 400 |
|---|
| 2026.02.19 | ₩44,469 | ₩44,469 | ₩44,469 | ₩44,469 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩44,614 | ₩44,614 | ₩44,483 | ₩44,483 | -0.29% | 800 |
|---|
| 2026.02.17 | ₩44,161 | ₩44,251 | ₩44,151 | ₩44,191 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩44,298 | ₩44,298 | ₩43,980 | ₩43,980 | -0.72% | 400 |
|---|
| 2026.02.12 | ₩44,593 | ₩44,593 | ₩43,907 | ₩43,907 | -1.54% | 2.1천 |
|---|
| 2026.02.11 | ₩44,473 | ₩44,540 | ₩44,473 | ₩44,540 | +0.15% | 1.8천 |
|---|
| 2026.02.10 | ₩44,781 | ₩44,781 | ₩44,479 | ₩44,479 | -0.67% | 600 |
|---|
| 2026.02.09 | ₩44,379 | ₩44,607 | ₩44,379 | ₩44,604 | +0.51% | 600 |
|---|
| 2026.02.06 | ₩44,084 | ₩44,522 | ₩44,084 | ₩44,522 | +1.00% | 600 |
|---|
| 2026.02.05 | ₩43,842 | ₩43,842 | ₩43,448 | ₩43,448 | -0.90% | 800 |
|---|
| 2026.02.04 | ₩44,270 | ₩44,270 | ₩44,270 | ₩44,270 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩44,486 | ₩44,569 | ₩44,392 | ₩44,569 | +0.19% | 2.5천 |
|---|
| 2026.02.02 | ₩44,795 | ₩44,848 | ₩44,768 | ₩44,822 | +0.06% | 6.5만 |
|---|
| 2026.01.30 | ₩44,432 | ₩44,446 | ₩44,258 | ₩44,339 | -0.21% | 3.7천 |
|---|
| 2026.01.29 | ₩44,204 | ₩44,585 | ₩44,124 | ₩44,585 | +0.86% | 3.5만 |
|---|
| 2026.01.28 | ₩45,020 | ₩45,020 | ₩44,647 | ₩44,717 | -0.67% | 7.9천 |
|---|
| 2026.01.27 | ₩44,674 | ₩45,078 | ₩44,674 | ₩44,969 | +0.66% | 900 |
|---|
| 2026.01.26 | ₩44,922 | ₩44,983 | ₩44,848 | ₩44,848 | -0.16% | 4.1만 |
|---|
| 2026.01.23 | ₩44,956 | ₩45,056 | ₩44,843 | ₩44,843 | -0.25% | 800 |
|---|
| 2026.01.22 | ₩45,117 | ₩45,184 | ₩45,087 | ₩45,087 | -0.07% | 300 |
|---|
| 2026.01.21 | ₩44,286 | ₩44,732 | ₩44,286 | ₩44,732 | +1.01% | 500 |
|---|
| 2026.01.20 | ₩44,231 | ₩44,231 | ₩43,896 | ₩43,994 | -0.54% | 2.2만 |
|---|
| 2026.01.16 | ₩44,674 | ₩44,705 | ₩44,593 | ₩44,593 | -0.18% | 1.3천 |
|---|
| 2026.01.15 | ₩44,685 | ₩44,835 | ₩44,642 | ₩44,642 | -0.10% | 4천 |
|---|
| 2026.01.14 | ₩44,567 | ₩44,706 | ₩44,446 | ₩44,706 | +0.31% | 1.8천 |
|---|
| 2026.01.13 | ₩44,667 | ₩44,701 | ₩44,620 | ₩44,701 | +0.08% | 1천 |
|---|
| 2026.01.12 | ₩44,580 | ₩44,781 | ₩44,553 | ₩44,775 | +0.44% | 1.1만 |
|---|
| 2026.01.09 | ₩44,640 | ₩44,781 | ₩44,640 | ₩44,724 | +0.19% | 4.9천 |
|---|
| 2026.01.08 | ₩44,513 | ₩44,513 | ₩44,365 | ₩44,428 | -0.19% | 1.4만 |
|---|
| 2026.01.07 | ₩44,780 | ₩44,780 | ₩44,611 | ₩44,611 | -0.38% | 5.8천 |
|---|
| 2026.01.06 | ₩44,387 | ₩44,387 | ₩44,387 | ₩44,387 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩43,779 | ₩43,779 | ₩43,708 | ₩43,770 | -0.02% | 2.7천 |
|---|
| 2026.01.02 | ₩43,681 | ₩43,681 | ₩43,426 | ₩43,632 | -0.11% | 7.3천 |
|---|
| 2025.12.31 | ₩43,668 | ₩43,695 | ₩43,365 | ₩43,365 | -0.69% | 1.8만 |
|---|
| 2025.12.30 | ₩43,614 | ₩43,724 | ₩43,601 | ₩43,665 | +0.12% | 6.3천 |
|---|
| 2025.12.29 | ₩44,110 | ₩44,184 | ₩44,110 | ₩44,184 | +0.17% | 600 |
|---|
| 2025.12.26 | ₩44,110 | ₩44,191 | ₩43,990 | ₩44,041 | -0.16% | 1천 |
|---|
| 2025.12.24 | ₩44,070 | ₩44,202 | ₩44,030 | ₩44,202 | +0.30% | 3.1만 |
|---|
| 2025.12.23 | ₩43,735 | ₩43,950 | ₩43,735 | ₩43,936 | +0.46% | 3.6천 |
|---|
| 2025.12.22 | ₩43,829 | ₩43,896 | ₩43,822 | ₩43,862 | +0.08% | 7.7천 |
|---|
| 2025.12.19 | ₩43,936 | ₩44,030 | ₩43,913 | ₩43,913 | -0.05% | 3.9천 |
|---|
| 2025.12.18 | ₩44,070 | ₩44,124 | ₩44,057 | ₩44,088 | +0.04% | 5.9천 |
|---|
| 2025.12.17 | ₩43,835 | ₩43,921 | ₩43,835 | ₩43,921 | +0.20% | 2.9천 |
|---|
| 2025.12.16 | ₩43,721 | ₩43,936 | ₩43,721 | ₩43,909 | +0.43% | 3.8만 |
|---|
| 2025.12.15 | ₩43,923 | ₩43,923 | ₩43,747 | ₩43,747 | -0.40% | 1천 |
|---|
| 2025.12.12 | ₩43,748 | ₩43,748 | ₩43,695 | ₩43,695 | -0.12% | 8.5만 |
|---|
| 2025.12.11 | ₩44,365 | ₩44,365 | ₩44,143 | ₩44,143 | -0.50% | 3.4천 |
|---|
| 2025.12.10 | ₩44,084 | ₩44,231 | ₩44,084 | ₩44,194 | +0.25% | 6.1천 |
|---|
| 2025.12.09 | ₩44,070 | ₩44,084 | ₩43,963 | ₩44,030 | -0.09% | 4.1천 |
|---|
| 2025.12.08 | ₩43,856 | ₩44,017 | ₩43,829 | ₩43,963 | +0.24% | 9.1천 |
|---|
| 2025.12.05 | ₩44,151 | ₩44,151 | ₩44,110 | ₩44,133 | -0.04% | 400 |
|---|
| 2025.12.04 | ₩44,513 | ₩44,513 | ₩44,298 | ₩44,318 | -0.44% | 1.3만 |
|---|
| 2025.12.03 | ₩44,473 | ₩44,593 | ₩44,419 | ₩44,513 | +0.09% | 3.7천 |
|---|
| 2025.12.02 | ₩44,258 | ₩44,513 | ₩44,258 | ₩44,438 | +0.41% | 4.7천 |
|---|
| 2025.12.01 | ₩44,432 | ₩44,432 | ₩44,312 | ₩44,312 | -0.27% | 8.5천 |
|---|
| 2025.11.28 | ₩44,795 | ₩44,889 | ₩44,795 | ₩44,889 | +0.21% | 700 |
|---|
| 2025.11.26 | ₩44,714 | ₩44,781 | ₩44,634 | ₩44,634 | -0.18% | 2.2천 |
|---|
| 2025.11.25 | ₩43,909 | ₩44,312 | ₩43,909 | ₩44,312 | +0.92% | 1천 |
|---|
| 2025.11.24 | ₩43,681 | ₩43,842 | ₩43,681 | ₩43,842 | +0.37% | 1.1천 |
|---|
| 2025.11.21 | ₩42,507 | ₩43,212 | ₩42,507 | ₩42,970 | +1.09% | 5.1천 |
|---|
| 2025.11.20 | ₩42,474 | ₩42,474 | ₩42,466 | ₩42,466 | -0.02% | 2.4천 |
|---|
| 2025.11.19 | ₩43,225 | ₩43,440 | ₩43,185 | ₩43,247 | +0.05% | 3.5천 |
|---|
| 2025.11.18 | ₩43,104 | ₩43,276 | ₩43,104 | ₩43,276 | +0.40% | 800 |
|---|
| 2025.11.17 | ₩44,043 | ₩44,124 | ₩43,520 | ₩43,624 | -0.95% | 6천 |
|---|
| 2025.11.14 | ₩43,789 | ₩44,191 | ₩43,789 | ₩43,937 | +0.34% | 5.3천 |
|---|
| 2025.11.13 | ₩44,526 | ₩44,567 | ₩43,742 | ₩43,742 | -1.76% | 2.2천 |
|---|
| 2025.11.12 | ₩44,701 | ₩44,741 | ₩44,607 | ₩44,710 | +0.02% | 5.2천 |
|---|
| 2025.11.11 | ₩44,415 | ₩44,812 | ₩44,415 | ₩44,812 | +0.89% | 400 |
|---|
| 2025.11.10 | ₩44,419 | ₩44,567 | ₩44,419 | ₩44,533 | +0.26% | 3.1천 |
|---|
| 2025.11.07 | ₩43,306 | ₩43,834 | ₩43,306 | ₩43,834 | +1.22% | 700 |
|---|
| 2025.11.06 | ₩44,084 | ₩44,137 | ₩43,681 | ₩43,827 | -0.58% | 7천 |
|---|
| 2025.11.05 | ₩44,178 | ₩44,513 | ₩44,178 | ₩44,457 | +0.63% | 3.8천 |
|---|
| 2025.11.04 | ₩44,689 | ₩44,689 | ₩44,222 | ₩44,222 | -1.04% | 1.1만 |
|---|
| 2025.11.03 | ₩45,170 | ₩45,170 | ₩44,956 | ₩45,025 | -0.32% | 4.6만 |
|---|
| 2025.10.31 | ₩45,224 | ₩45,224 | ₩45,180 | ₩45,180 | -0.10% | 1.2천 |
|---|
| 2025.10.30 | ₩44,822 | ₩44,822 | ₩44,634 | ₩44,634 | -0.42% | 2.2천 |
|---|
| 2025.10.29 | ₩45,143 | ₩45,211 | ₩45,020 | ₩45,097 | -0.10% | 1.1천 |
|---|
| 2025.10.28 | ₩45,023 | ₩45,199 | ₩44,983 | ₩45,129 | +0.24% | 2.8천 |
|---|
| 2025.10.27 | ₩44,889 | ₩44,970 | ₩44,741 | ₩44,970 | +0.18% | 2.2만 |
|---|
| 2025.10.24 | ₩44,245 | ₩44,247 | ₩44,164 | ₩44,178 | -0.15% | 2천 |
|---|
| 2025.10.23 | ₩43,614 | ₩43,941 | ₩43,614 | ₩43,941 | +0.75% | 1.6천 |
|---|
| 2025.10.22 | ₩43,990 | ₩43,990 | ₩43,601 | ₩43,601 | -0.88% | 900 |
|---|
| 2025.10.21 | ₩44,191 | ₩44,293 | ₩44,191 | ₩44,280 | +0.20% | 2.9천 |
|---|
| 2025.10.20 | ₩43,923 | ₩44,090 | ₩43,923 | ₩44,090 | +0.38% | 500 |
|---|
| 2025.10.17 | ₩43,265 | ₩43,441 | ₩43,171 | ₩43,441 | +0.41% | 16.7만 |
|---|
| 2025.10.16 | ₩43,869 | ₩43,869 | ₩43,224 | ₩43,306 | -1.28% | 2.7천 |
|---|
| 2025.10.15 | ₩43,775 | ₩43,775 | ₩43,138 | ₩43,534 | -0.55% | 1.2만 |
|---|
| 2025.10.14 | ₩43,051 | ₩43,232 | ₩43,051 | ₩43,232 | +0.42% | 500 |
|---|
| 2025.10.13 | ₩42,997 | ₩43,359 | ₩42,997 | ₩43,347 | +0.81% | 1천 |
|---|
| 2025.10.10 | ₩43,908 | ₩43,908 | ₩42,726 | ₩42,726 | -2.69% | 2.7천 |
|---|