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 | ₩43,603 | ₩43,603 | ₩43,603 | ₩43,603 | 0.00% | 100 |
| 2026.10.08 | ₩42,767 | ₩43,002 | ₩42,767 | ₩42,998 | +0.54% | 2.8천 |
| 2026.10.07 | ₩43,157 | ₩43,391 | ₩43,157 | ₩43,279 | +0.28% | 5.6천 |
| 2026.10.06 | ₩43,511 | ₩43,511 | ₩43,190 | ₩43,261 | -0.58% | 6.7천 |
| 2026.10.05 | ₩43,109 | ₩43,485 | ₩43,096 | ₩43,377 | +0.62% | 2.2만 |
| 2026.10.02 | ₩43,306 | ₩43,306 | ₩43,055 | ₩43,141 | -0.38% | 17.9만 |
| 2026.10.01 | ₩43,042 | ₩43,136 | ₩42,935 | ₩42,935 | -0.25% | 15.8만 |
| 2026.09.30 | ₩43,391 | ₩43,444 | ₩43,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,259 |
| -0.30% |
| 1.3만 |
| 2026.09.29 | ₩43,243 | ₩43,265 | ₩43,109 | ₩43,265 | +0.05% | 4.9천 |
|---|
| 2026.09.28 | ₩43,431 | ₩43,431 | ₩43,283 | ₩43,325 | -0.24% | 1.6천 |
|---|
| 2026.09.25 | ₩43,350 | ₩43,432 | ₩43,350 | ₩43,432 | +0.19% | 700 |
|---|
| 2026.09.24 | ₩43,458 | ₩43,458 | ₩43,243 | ₩43,419 | -0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩43,847 | ₩43,847 | ₩43,479 | ₩43,479 | -0.84% | 500 |
|---|
| 2026.09.22 | ₩43,820 | ₩43,929 | ₩43,766 | ₩43,929 | +0.25% | 1.9만 |
|---|
| 2026.09.21 | ₩43,699 | ₩43,780 | ₩43,686 | ₩43,761 | +0.14% | 2.3천 |
|---|
| 2026.09.18 | ₩43,471 | ₩43,540 | ₩43,397 | ₩43,540 | +0.16% | 9.1천 |
|---|
| 2026.09.17 | ₩43,558 | ₩43,668 | ₩43,552 | ₩43,668 | +0.25% | 1.7천 |
|---|
| 2026.09.16 | ₩43,397 | ₩43,458 | ₩42,975 | ₩43,117 | -0.65% | 4.5천 |
|---|
| 2026.09.15 | ₩43,257 | ₩43,393 | ₩43,257 | ₩43,393 | +0.32% | 4.7천 |
|---|
| 2026.09.14 | ₩43,486 | ₩43,497 | ₩43,486 | ₩43,497 | +0.02% | 400 |
|---|
| 2026.09.11 | ₩43,914 | ₩43,914 | ₩43,845 | ₩43,845 | -0.16% | 1.9천 |
|---|
| 2026.09.10 | ₩43,672 | ₩43,679 | ₩43,597 | ₩43,597 | -0.17% | 1.8천 |
|---|
| 2026.09.09 | ₩44,088 | ₩44,088 | ₩44,021 | ₩44,021 | -0.15% | 900 |
|---|
| 2026.09.08 | ₩44,418 | ₩44,418 | ₩44,285 | ₩44,285 | -0.30% | 500 |
|---|
| 2026.09.04 | ₩44,397 | ₩44,397 | ₩44,316 | ₩44,316 | -0.18% | 800 |
|---|
| 2026.09.03 | ₩45,163 | ₩45,163 | ₩45,163 | ₩45,163 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩44,732 | ₩44,759 | ₩44,692 | ₩44,721 | -0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩44,574 | ₩44,574 | ₩44,574 | ₩44,574 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,437 | ₩44,652 | ₩44,356 | ₩44,652 | +0.48% | 3.9천 |
|---|
| 2026.08.28 | ₩44,594 | ₩44,594 | ₩44,594 | ₩44,594 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,061 | ₩45,108 | ₩45,061 | ₩45,108 | +0.10% | 500 |
|---|
| 2026.08.26 | ₩45,020 | ₩45,020 | ₩44,999 | ₩44,999 | -0.05% | 1.1천 |
|---|
| 2026.08.25 | ₩44,940 | ₩44,940 | ₩44,920 | ₩44,924 | -0.04% | 400 |
|---|
| 2026.08.24 | ₩44,743 | ₩44,743 | ₩44,743 | ₩44,743 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩45,081 | ₩45,081 | ₩45,067 | ₩45,067 | -0.03% | 1.1천 |
|---|
| 2026.08.20 | ₩45,054 | ₩45,054 | ₩44,937 | ₩44,937 | -0.26% | 1.6천 |
|---|
| 2026.08.19 | ₩45,376 | ₩45,376 | ₩45,338 | ₩45,338 | -0.08% | 1.3천 |
|---|
| 2026.08.18 | ₩44,987 | ₩44,987 | ₩44,920 | ₩44,947 | -0.09% | 300 |
|---|
| 2026.08.17 | ₩45,104 | ₩45,104 | ₩45,104 | ₩45,104 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩44,853 | ₩44,948 | ₩44,853 | ₩44,948 | +0.21% | 1.6천 |
|---|
| 2026.08.13 | ₩44,732 | ₩44,826 | ₩44,732 | ₩44,810 | +0.17% | 1.8천 |
|---|
| 2026.08.12 | ₩44,531 | ₩44,720 | ₩44,531 | ₩44,720 | +0.42% | 2.4천 |
|---|
| 2026.08.11 | ₩44,432 | ₩44,432 | ₩44,432 | ₩44,432 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩44,323 | ₩44,356 | ₩44,323 | ₩44,356 | +0.08% | 2.1천 |
|---|
| 2026.08.07 | ₩44,166 | ₩44,166 | ₩44,166 | ₩44,166 | 0.00% | 1.7천 |
|---|
| 2026.08.06 | ₩43,954 | ₩43,954 | ₩43,947 | ₩43,947 | -0.02% | 600 |
|---|
| 2026.08.05 | ₩43,922 | ₩43,922 | ₩43,922 | ₩43,922 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩43,994 | ₩44,006 | ₩43,954 | ₩44,006 | +0.03% | 400 |
|---|
| 2026.08.03 | ₩43,203 | ₩43,283 | ₩43,203 | ₩43,281 | +0.18% | 600 |
|---|
| 2026.07.31 | ₩43,029 | ₩43,093 | ₩43,029 | ₩43,093 | +0.15% | 800 |
|---|
| 2026.07.30 | ₩43,136 | ₩43,329 | ₩43,136 | ₩43,329 | +0.45% | 600 |
|---|
| 2026.07.29 | ₩42,707 | ₩43,042 | ₩42,693 | ₩42,731 | +0.06% | 1.4천 |
|---|
| 2026.07.28 | ₩43,353 | ₩43,353 | ₩43,353 | ₩43,353 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,497 | ₩43,497 | ₩43,497 | ₩43,497 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,592 | ₩43,753 | ₩43,562 | ₩43,562 | -0.07% | 2.4천 |
|---|
| 2026.07.23 | ₩43,579 | ₩43,579 | ₩43,418 | ₩43,482 | -0.22% | 900 |
|---|
| 2026.07.22 | ₩43,552 | ₩43,552 | ₩43,469 | ₩43,469 | -0.19% | 600 |
|---|
| 2026.07.21 | ₩43,499 | ₩43,592 | ₩43,499 | ₩43,574 | +0.17% | 1.8천 |
|---|
| 2026.07.20 | ₩43,431 | ₩43,431 | ₩43,122 | ₩43,122 | -0.71% | 1.1천 |
|---|
| 2026.07.17 | ₩43,384 | ₩43,497 | ₩43,384 | ₩43,497 | +0.26% | 1.2천 |
|---|
| 2026.07.16 | ₩43,552 | ₩43,552 | ₩43,377 | ₩43,455 | -0.22% | 900 |
|---|
| 2026.07.15 | ₩43,605 | ₩43,667 | ₩43,605 | ₩43,667 | +0.14% | 500 |
|---|
| 2026.07.14 | ₩43,686 | ₩43,686 | ₩43,686 | ₩43,686 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩43,588 | ₩43,588 | ₩43,588 | ₩43,588 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩43,961 | ₩44,010 | ₩43,961 | ₩44,010 | +0.11% | 700 |
|---|
| 2026.07.09 | ₩44,128 | ₩44,209 | ₩44,128 | ₩44,143 | +0.03% | 300 |
|---|
| 2026.07.08 | ₩43,833 | ₩43,898 | ₩43,525 | ₩43,898 | +0.15% | 9.7천 |
|---|
| 2026.07.07 | ₩43,853 | ₩44,088 | ₩43,853 | ₩44,060 | +0.47% | 3.2천 |
|---|
| 2026.07.06 | ₩44,021 | ₩44,088 | ₩44,017 | ₩44,017 | -0.01% | 6.2천 |
|---|
| 2026.07.02 | ₩44,021 | ₩44,061 | ₩43,565 | ₩43,863 | -0.36% | 1.3만 |
|---|
| 2026.07.01 | ₩43,860 | ₩43,954 | ₩43,703 | ₩43,703 | -0.36% | 1.7천 |
|---|
| 2026.06.30 | ₩44,209 | ₩44,209 | ₩44,017 | ₩44,017 | -0.43% | 1.2천 |
|---|
| 2026.06.29 | ₩44,142 | ₩44,242 | ₩44,142 | ₩44,242 | +0.23% | 1.8천 |
|---|
| 2026.06.26 | ₩44,303 | ₩44,304 | ₩43,994 | ₩44,304 | +0.00% | 6.6천 |
|---|
| 2026.06.25 | ₩43,713 | ₩43,746 | ₩43,713 | ₩43,746 | +0.08% | 600 |
|---|
| 2026.06.24 | ₩43,391 | ₩43,458 | ₩43,391 | ₩43,392 | +0.00% | 2.3천 |
|---|
| 2026.06.23 | ₩43,230 | ₩43,337 | ₩43,223 | ₩43,265 | +0.08% | 1.2천 |
|---|
| 2026.06.22 | ₩42,760 | ₩42,995 | ₩42,760 | ₩42,968 | +0.49% | 5.5천 |
|---|
| 2026.06.18 | ₩42,512 | ₩42,512 | ₩42,425 | ₩42,452 | -0.14% | 1.8만 |
|---|
| 2026.06.17 | ₩43,042 | ₩43,042 | ₩42,653 | ₩42,699 | -0.80% | 600 |
|---|
| 2026.06.16 | ₩43,042 | ₩43,042 | ₩42,935 | ₩42,964 | -0.18% | 1천 |
|---|
| 2026.06.15 | ₩42,935 | ₩43,015 | ₩42,935 | ₩42,963 | +0.07% | 1.3천 |
|---|
| 2026.06.12 | ₩43,163 | ₩43,176 | ₩43,106 | ₩43,106 | -0.13% | 500 |
|---|
| 2026.06.11 | ₩42,774 | ₩42,817 | ₩42,693 | ₩42,817 | +0.10% | 3.7천 |
|---|
| 2026.06.10 | ₩42,908 | ₩42,908 | ₩42,465 | ₩42,472 | -1.02% | 3.5천 |
|---|
| 2026.06.09 | ₩42,505 | ₩42,630 | ₩42,304 | ₩42,630 | +0.29% | 800 |
|---|
| 2026.06.08 | ₩42,345 | ₩42,345 | ₩42,237 | ₩42,251 | -0.22% | 2.6천 |
|---|
| 2026.06.05 | ₩42,734 | ₩42,760 | ₩42,355 | ₩42,355 | -0.89% | 5.2천 |
|---|
| 2026.06.04 | ₩42,901 | ₩42,901 | ₩42,752 | ₩42,752 | -0.35% | 4.2천 |
|---|
| 2026.06.03 | ₩42,331 | ₩42,412 | ₩42,331 | ₩42,390 | +0.14% | 300 |
|---|
| 2026.06.02 | ₩41,821 | ₩42,036 | ₩41,821 | ₩41,957 | +0.32% | 1.2천 |
|---|
| 2026.06.01 | ₩42,103 | ₩42,251 | ₩42,103 | ₩42,217 | +0.27% | 600 |
|---|
| 2026.05.29 | ₩42,586 | ₩42,626 | ₩42,511 | ₩42,511 | -0.18% | 1.7만 |
|---|
| 2026.05.28 | ₩42,707 | ₩42,801 | ₩42,707 | ₩42,801 | +0.22% | 300 |
|---|
| 2026.05.27 | ₩42,827 | ₩42,841 | ₩42,707 | ₩42,707 | -0.28% | 3.3만 |
|---|
| 2026.05.26 | ₩42,868 | ₩42,868 | ₩42,653 | ₩42,684 | -0.43% | 2.1만 |
|---|
| 2026.05.22 | ₩43,002 | ₩43,002 | ₩42,794 | ₩42,862 | -0.32% | 3.5천 |
|---|
| 2026.05.21 | ₩42,731 | ₩42,876 | ₩42,680 | ₩42,876 | +0.34% | 2.9천 |
|---|
| 2026.05.20 | ₩42,894 | ₩42,968 | ₩42,894 | ₩42,968 | +0.17% | 200 |
|---|
| 2026.05.19 | ₩42,720 | ₩42,935 | ₩42,720 | ₩42,829 | +0.25% | 4.5천 |
|---|
| 2026.05.18 | ₩42,995 | ₩42,995 | ₩42,868 | ₩42,962 | -0.08% | 400 |
|---|
| 2026.05.15 | ₩42,948 | ₩42,988 | ₩42,827 | ₩42,872 | -0.18% | 1.7천 |
|---|
| 2026.05.14 | ₩43,210 | ₩43,210 | ₩43,156 | ₩43,156 | -0.12% | 2.9천 |
|---|
| 2026.05.13 | ₩43,096 | ₩43,228 | ₩43,096 | ₩43,228 | +0.31% | 1.4천 |
|---|
| 2026.05.12 | ₩42,948 | ₩43,151 | ₩42,948 | ₩43,151 | +0.47% | 400 |
|---|
| 2026.05.11 | ₩42,921 | ₩42,921 | ₩42,821 | ₩42,912 | -0.02% | 700 |
|---|
| 2026.05.08 | ₩42,713 | ₩42,747 | ₩42,573 | ₩42,573 | -0.33% | 900 |
|---|
| 2026.05.07 | ₩42,586 | ₩42,640 | ₩42,492 | ₩42,577 | -0.02% | 3.9만 |
|---|
| 2026.05.06 | ₩43,002 | ₩43,171 | ₩42,988 | ₩43,171 | +0.39% | 1.4천 |
|---|
| 2026.05.05 | ₩43,055 | ₩43,090 | ₩43,029 | ₩43,090 | +0.08% | 500 |
|---|
| 2026.05.04 | ₩42,908 | ₩42,908 | ₩42,814 | ₩42,815 | -0.22% | 11만 |
|---|
| 2026.05.01 | ₩42,921 | ₩42,921 | ₩42,830 | ₩42,830 | -0.21% | 300 |
|---|
| 2026.04.30 | ₩43,015 | ₩43,015 | ₩42,968 | ₩42,968 | -0.11% | 600 |
|---|
| 2026.04.29 | ₩43,002 | ₩43,015 | ₩43,002 | ₩43,015 | +0.03% | 5천 |
|---|
| 2026.04.28 | ₩43,002 | ₩43,015 | ₩43,002 | ₩43,002 | 0.00% | 2천 |
|---|
| 2026.04.27 | ₩43,015 | ₩43,015 | ₩42,968 | ₩42,968 | -0.11% | 400 |
|---|
| 2026.04.24 | ₩42,962 | ₩42,975 | ₩42,962 | ₩42,962 | 0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩42,962 | ₩42,975 | ₩42,948 | ₩42,948 | -0.03% | 1.4천 |
|---|
| 2026.04.22 | ₩42,962 | ₩42,962 | ₩42,948 | ₩42,948 | -0.03% | 300 |
|---|
| 2026.04.21 | ₩42,962 | ₩42,962 | ₩42,948 | ₩42,948 | -0.03% | 200 |
|---|
| 2026.04.20 | ₩42,948 | ₩42,962 | ₩42,935 | ₩42,935 | -0.03% | 700 |
|---|
| 2026.04.17 | ₩42,962 | ₩42,962 | ₩42,935 | ₩42,955 | -0.02% | 1.5천 |
|---|
| 2026.04.16 | ₩42,941 | ₩42,948 | ₩42,935 | ₩42,941 | 0.00% | 1.3천 |
|---|
| 2026.04.15 | ₩42,948 | ₩42,948 | ₩42,921 | ₩42,921 | -0.06% | 5.9천 |
|---|
| 2026.04.14 | ₩42,908 | ₩42,941 | ₩42,908 | ₩42,941 | +0.08% | 2.3천 |
|---|
| 2026.04.13 | ₩42,921 | ₩42,941 | ₩42,915 | ₩42,915 | -0.02% | 3.8천 |
|---|
| 2026.04.10 | ₩42,935 | ₩42,935 | ₩42,896 | ₩42,896 | -0.09% | 1천 |
|---|
| 2026.04.09 | ₩42,935 | ₩42,948 | ₩42,921 | ₩42,935 | 0.00% | 3.4천 |
|---|
| 2026.04.08 | ₩42,962 | ₩42,962 | ₩42,921 | ₩42,935 | -0.06% | 11.1만 |
|---|
| 2026.04.07 | ₩42,948 | ₩42,948 | ₩42,894 | ₩42,948 | 0.00% | 2.2천 |
|---|
| 2026.04.06 | ₩42,921 | ₩42,935 | ₩42,894 | ₩42,935 | +0.03% | 2.6만 |
|---|
| 2026.04.02 | ₩42,894 | ₩42,908 | ₩42,848 | ₩42,908 | +0.03% | 4.4천 |
|---|
| 2026.04.01 | ₩42,908 | ₩42,908 | ₩42,881 | ₩42,881 | -0.06% | 2천 |
|---|
| 2026.03.31 | ₩42,854 | ₩42,975 | ₩42,774 | ₩42,940 | +0.20% | 400 |
|---|
| 2026.03.30 | ₩42,760 | ₩42,861 | ₩42,747 | ₩42,818 | +0.13% | 2.8천 |
|---|
| 2026.03.27 | ₩42,277 | ₩42,412 | ₩42,277 | ₩42,284 | +0.02% | 1.9천 |
|---|
| 2026.03.26 | ₩42,707 | ₩42,747 | ₩42,438 | ₩42,538 | -0.40% | 1.4만 |
|---|
| 2026.03.25 | ₩42,720 | ₩42,854 | ₩42,720 | ₩42,835 | +0.27% | 4.3천 |
|---|
| 2026.03.24 | ₩42,291 | ₩42,492 | ₩42,251 | ₩42,444 | +0.36% | 7.8천 |
|---|
| 2026.03.23 | ₩42,613 | ₩42,713 | ₩42,465 | ₩42,692 | +0.19% | 7.7천 |
|---|
| 2026.03.20 | ₩42,854 | ₩42,854 | ₩42,271 | ₩42,304 | -1.28% | 14.3만 |
|---|
| 2026.03.19 | ₩43,069 | ₩43,270 | ₩43,069 | ₩43,203 | +0.31% | 1.8천 |
|---|
| 2026.03.18 | ₩43,015 | ₩43,029 | ₩42,893 | ₩42,893 | -0.28% | 3.1만 |
|---|
| 2026.03.17 | ₩43,163 | ₩43,176 | ₩43,163 | ₩43,176 | +0.03% | 400 |
|---|
| 2026.03.16 | ₩42,975 | ₩43,069 | ₩42,948 | ₩43,037 | +0.14% | 1.4천 |
|---|
| 2026.03.13 | ₩43,002 | ₩43,002 | ₩42,693 | ₩42,727 | -0.64% | 2.3천 |
|---|
| 2026.03.12 | ₩42,881 | ₩42,975 | ₩42,881 | ₩42,959 | +0.18% | 400 |
|---|
| 2026.03.11 | ₩43,190 | ₩43,230 | ₩43,029 | ₩43,051 | -0.32% | 1.9만 |
|---|
| 2026.03.10 | ₩43,807 | ₩43,820 | ₩43,595 | ₩43,595 | -0.48% | 300 |
|---|
| 2026.03.09 | ₩43,579 | ₩44,039 | ₩43,579 | ₩44,039 | +1.06% | 1천 |
|---|
| 2026.03.06 | ₩43,458 | ₩43,686 | ₩43,444 | ₩43,679 | +0.51% | 2.1천 |
|---|
| 2026.03.05 | ₩43,753 | ₩43,860 | ₩43,726 | ₩43,831 | +0.18% | 8.4천 |
|---|
| 2026.03.04 | ₩44,008 | ₩44,088 | ₩44,008 | ₩44,036 | +0.06% | 900 |
|---|
| 2026.03.03 | ₩44,102 | ₩44,169 | ₩44,075 | ₩44,142 | +0.09% | 1.3천 |
|---|
| 2026.03.02 | ₩44,263 | ₩44,263 | ₩44,155 | ₩44,236 | -0.06% | 4.5천 |
|---|
| 2026.02.27 | ₩44,491 | ₩44,625 | ₩44,491 | ₩44,625 | +0.30% | 700 |
|---|
| 2026.02.26 | ₩44,665 | ₩44,665 | ₩44,665 | ₩44,665 | 0.00% | 600 |
|---|
| 2026.02.25 | ₩44,826 | ₩44,906 | ₩44,826 | ₩44,885 | +0.13% | 6.4천 |
|---|
| 2026.02.24 | ₩44,584 | ₩44,893 | ₩44,584 | ₩44,841 | +0.57% | 1.9천 |
|---|
| 2026.02.23 | ₩44,356 | ₩44,356 | ₩44,356 | ₩44,356 | 0.00% | 500 |
|---|
| 2026.02.20 | ₩44,356 | ₩44,509 | ₩44,356 | ₩44,509 | +0.34% | 400 |
|---|
| 2026.02.19 | ₩44,460 | ₩44,460 | ₩44,460 | ₩44,460 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩44,605 | ₩44,605 | ₩44,474 | ₩44,474 | -0.29% | 800 |
|---|
| 2026.02.17 | ₩44,153 | ₩44,242 | ₩44,142 | ₩44,182 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩44,289 | ₩44,289 | ₩43,972 | ₩43,972 | -0.72% | 400 |
|---|
| 2026.02.12 | ₩44,584 | ₩44,584 | ₩43,898 | ₩43,898 | -1.54% | 2.1천 |
|---|
| 2026.02.11 | ₩44,464 | ₩44,531 | ₩44,464 | ₩44,531 | +0.15% | 1.8천 |
|---|
| 2026.02.10 | ₩44,772 | ₩44,772 | ₩44,470 | ₩44,470 | -0.67% | 600 |
|---|
| 2026.02.09 | ₩44,370 | ₩44,598 | ₩44,370 | ₩44,595 | +0.51% | 600 |
|---|
| 2026.02.06 | ₩44,075 | ₩44,513 | ₩44,075 | ₩44,513 | +1.00% | 600 |
|---|
| 2026.02.05 | ₩43,833 | ₩43,833 | ₩43,439 | ₩43,439 | -0.90% | 800 |
|---|
| 2026.02.04 | ₩44,261 | ₩44,261 | ₩44,261 | ₩44,261 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩44,477 | ₩44,560 | ₩44,383 | ₩44,560 | +0.19% | 2.5천 |
|---|
| 2026.02.02 | ₩44,786 | ₩44,839 | ₩44,759 | ₩44,812 | +0.06% | 6.5만 |
|---|
| 2026.01.30 | ₩44,424 | ₩44,437 | ₩44,249 | ₩44,330 | -0.21% | 3.7천 |
|---|
| 2026.01.29 | ₩44,196 | ₩44,576 | ₩44,115 | ₩44,576 | +0.86% | 3.5만 |
|---|
| 2026.01.28 | ₩45,011 | ₩45,011 | ₩44,638 | ₩44,708 | -0.67% | 7.9천 |
|---|
| 2026.01.27 | ₩44,665 | ₩45,069 | ₩44,665 | ₩44,960 | +0.66% | 900 |
|---|
| 2026.01.26 | ₩44,913 | ₩44,973 | ₩44,839 | ₩44,839 | -0.16% | 4.1만 |
|---|
| 2026.01.23 | ₩44,947 | ₩45,047 | ₩44,834 | ₩44,834 | -0.25% | 800 |
|---|
| 2026.01.22 | ₩45,108 | ₩45,175 | ₩45,078 | ₩45,078 | -0.07% | 300 |
|---|
| 2026.01.21 | ₩44,277 | ₩44,723 | ₩44,277 | ₩44,723 | +1.01% | 500 |
|---|
| 2026.01.20 | ₩44,222 | ₩44,222 | ₩43,887 | ₩43,985 | -0.54% | 2.2만 |
|---|
| 2026.01.16 | ₩44,665 | ₩44,696 | ₩44,584 | ₩44,584 | -0.18% | 1.3천 |
|---|
| 2026.01.15 | ₩44,676 | ₩44,826 | ₩44,633 | ₩44,633 | -0.10% | 4천 |
|---|
| 2026.01.14 | ₩44,558 | ₩44,697 | ₩44,437 | ₩44,697 | +0.31% | 1.8천 |
|---|
| 2026.01.13 | ₩44,658 | ₩44,692 | ₩44,611 | ₩44,692 | +0.08% | 1천 |
|---|
| 2026.01.12 | ₩44,571 | ₩44,772 | ₩44,544 | ₩44,766 | +0.44% | 1.1만 |
|---|
| 2026.01.09 | ₩44,631 | ₩44,772 | ₩44,631 | ₩44,715 | +0.19% | 4.9천 |
|---|
| 2026.01.08 | ₩44,504 | ₩44,504 | ₩44,356 | ₩44,420 | -0.19% | 1.4만 |
|---|
| 2026.01.07 | ₩44,771 | ₩44,771 | ₩44,602 | ₩44,602 | -0.38% | 5.8천 |
|---|
| 2026.01.06 | ₩44,378 | ₩44,378 | ₩44,378 | ₩44,378 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩43,770 | ₩43,770 | ₩43,699 | ₩43,761 | -0.02% | 2.7천 |
|---|
| 2026.01.02 | ₩43,672 | ₩43,672 | ₩43,418 | ₩43,623 | -0.11% | 7.3천 |
|---|
| 2025.12.31 | ₩43,659 | ₩43,686 | ₩43,356 | ₩43,356 | -0.69% | 1.8만 |
|---|
| 2025.12.30 | ₩43,605 | ₩43,715 | ₩43,592 | ₩43,656 | +0.12% | 6.3천 |
|---|
| 2025.12.29 | ₩44,102 | ₩44,175 | ₩44,102 | ₩44,175 | +0.17% | 600 |
|---|
| 2025.12.26 | ₩44,102 | ₩44,182 | ₩43,981 | ₩44,032 | -0.16% | 1천 |
|---|
| 2025.12.24 | ₩44,061 | ₩44,193 | ₩44,021 | ₩44,193 | +0.30% | 3.1만 |
|---|
| 2025.12.23 | ₩43,726 | ₩43,941 | ₩43,726 | ₩43,927 | +0.46% | 3.6천 |
|---|
| 2025.12.22 | ₩43,820 | ₩43,887 | ₩43,813 | ₩43,853 | +0.08% | 7.7천 |
|---|
| 2025.12.19 | ₩43,927 | ₩44,021 | ₩43,904 | ₩43,904 | -0.05% | 3.9천 |
|---|
| 2025.12.18 | ₩44,061 | ₩44,115 | ₩44,048 | ₩44,079 | +0.04% | 5.9천 |
|---|
| 2025.12.17 | ₩43,827 | ₩43,912 | ₩43,827 | ₩43,912 | +0.20% | 2.9천 |
|---|
| 2025.12.16 | ₩43,713 | ₩43,927 | ₩43,713 | ₩43,900 | +0.43% | 3.8만 |
|---|
| 2025.12.15 | ₩43,914 | ₩43,914 | ₩43,738 | ₩43,738 | -0.40% | 1천 |
|---|
| 2025.12.12 | ₩43,739 | ₩43,739 | ₩43,686 | ₩43,686 | -0.12% | 8.5만 |
|---|
| 2025.12.11 | ₩44,356 | ₩44,356 | ₩44,134 | ₩44,134 | -0.50% | 3.4천 |
|---|
| 2025.12.10 | ₩44,075 | ₩44,222 | ₩44,075 | ₩44,185 | +0.25% | 6.1천 |
|---|
| 2025.12.09 | ₩44,061 | ₩44,075 | ₩43,954 | ₩44,021 | -0.09% | 4.1천 |
|---|
| 2025.12.08 | ₩43,847 | ₩44,008 | ₩43,820 | ₩43,954 | +0.24% | 9.1천 |
|---|
| 2025.12.05 | ₩44,142 | ₩44,142 | ₩44,102 | ₩44,124 | -0.04% | 400 |
|---|
| 2025.12.04 | ₩44,504 | ₩44,504 | ₩44,289 | ₩44,310 | -0.44% | 1.3만 |
|---|
| 2025.12.03 | ₩44,464 | ₩44,584 | ₩44,410 | ₩44,504 | +0.09% | 3.7천 |
|---|
| 2025.12.02 | ₩44,249 | ₩44,504 | ₩44,249 | ₩44,429 | +0.41% | 4.7천 |
|---|
| 2025.12.01 | ₩44,424 | ₩44,424 | ₩44,303 | ₩44,303 | -0.27% | 8.5천 |
|---|
| 2025.11.28 | ₩44,786 | ₩44,880 | ₩44,786 | ₩44,880 | +0.21% | 700 |
|---|
| 2025.11.26 | ₩44,705 | ₩44,772 | ₩44,625 | ₩44,625 | -0.18% | 2.2천 |
|---|
| 2025.11.25 | ₩43,900 | ₩44,303 | ₩43,900 | ₩44,303 | +0.92% | 1천 |
|---|
| 2025.11.24 | ₩43,672 | ₩43,833 | ₩43,672 | ₩43,833 | +0.37% | 1.1천 |
|---|
| 2025.11.21 | ₩42,499 | ₩43,203 | ₩42,499 | ₩42,962 | +1.09% | 5.1천 |
|---|
| 2025.11.20 | ₩42,465 | ₩42,465 | ₩42,457 | ₩42,457 | -0.02% | 2.4천 |
|---|
| 2025.11.19 | ₩43,216 | ₩43,431 | ₩43,176 | ₩43,238 | +0.05% | 3.5천 |
|---|
| 2025.11.18 | ₩43,096 | ₩43,267 | ₩43,096 | ₩43,267 | +0.40% | 800 |
|---|
| 2025.11.17 | ₩44,035 | ₩44,115 | ₩43,511 | ₩43,615 | -0.95% | 6천 |
|---|
| 2025.11.14 | ₩43,780 | ₩44,182 | ₩43,780 | ₩43,929 | +0.34% | 5.3천 |
|---|
| 2025.11.13 | ₩44,517 | ₩44,558 | ₩43,733 | ₩43,733 | -1.76% | 2.2천 |
|---|
| 2025.11.12 | ₩44,692 | ₩44,732 | ₩44,598 | ₩44,701 | +0.02% | 5.2천 |
|---|
| 2025.11.11 | ₩44,406 | ₩44,803 | ₩44,406 | ₩44,803 | +0.89% | 400 |
|---|
| 2025.11.10 | ₩44,410 | ₩44,558 | ₩44,410 | ₩44,524 | +0.26% | 3.1천 |
|---|
| 2025.11.07 | ₩43,297 | ₩43,825 | ₩43,297 | ₩43,825 | +1.22% | 700 |
|---|
| 2025.11.06 | ₩44,075 | ₩44,128 | ₩43,672 | ₩43,819 | -0.58% | 7천 |
|---|
| 2025.11.05 | ₩44,169 | ₩44,504 | ₩44,169 | ₩44,448 | +0.63% | 3.8천 |
|---|
| 2025.11.04 | ₩44,680 | ₩44,680 | ₩44,213 | ₩44,213 | -1.04% | 1.1만 |
|---|
| 2025.11.03 | ₩45,161 | ₩45,161 | ₩44,947 | ₩45,016 | -0.32% | 4.6만 |
|---|
| 2025.10.31 | ₩45,215 | ₩45,215 | ₩45,171 | ₩45,171 | -0.10% | 1.2천 |
|---|
| 2025.10.30 | ₩44,812 | ₩44,812 | ₩44,625 | ₩44,625 | -0.42% | 2.2천 |
|---|
| 2025.10.29 | ₩45,134 | ₩45,201 | ₩45,011 | ₩45,087 | -0.10% | 1.1천 |
|---|
| 2025.10.28 | ₩45,014 | ₩45,189 | ₩44,973 | ₩45,120 | +0.24% | 2.8천 |
|---|
| 2025.10.27 | ₩44,880 | ₩44,961 | ₩44,732 | ₩44,961 | +0.18% | 2.2만 |
|---|
| 2025.10.24 | ₩44,236 | ₩44,238 | ₩44,155 | ₩44,169 | -0.15% | 2천 |
|---|
| 2025.10.23 | ₩43,605 | ₩43,933 | ₩43,605 | ₩43,933 | +0.75% | 1.6천 |
|---|
| 2025.10.22 | ₩43,981 | ₩43,981 | ₩43,592 | ₩43,592 | -0.88% | 900 |
|---|
| 2025.10.21 | ₩44,182 | ₩44,284 | ₩44,182 | ₩44,271 | +0.20% | 2.9천 |
|---|
| 2025.10.20 | ₩43,914 | ₩44,081 | ₩43,914 | ₩44,081 | +0.38% | 500 |
|---|
| 2025.10.17 | ₩43,257 | ₩43,432 | ₩43,163 | ₩43,432 | +0.41% | 16.7만 |
|---|
| 2025.10.16 | ₩43,860 | ₩43,860 | ₩43,215 | ₩43,297 | -1.28% | 2.7천 |
|---|
| 2025.10.15 | ₩43,766 | ₩43,766 | ₩43,129 | ₩43,525 | -0.55% | 1.2만 |
|---|
| 2025.10.14 | ₩43,042 | ₩43,223 | ₩43,042 | ₩43,223 | +0.42% | 500 |
|---|
| 2025.10.13 | ₩42,988 | ₩43,350 | ₩42,988 | ₩43,338 | +0.81% | 1천 |
|---|
| 2025.10.10 | ₩43,899 | ₩43,899 | ₩42,717 | ₩42,717 | -2.69% | 2.7천 |
|---|