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 | ₩43,372 | ₩43,372 | ₩43,372 | ₩43,372 | 0.00% | 100 |
| 2026.10.08 | ₩42,540 | ₩42,774 | ₩42,540 | ₩42,770 | +0.54% | 2.8천 |
| 2026.10.07 | ₩42,929 | ₩43,161 | ₩42,929 | ₩43,050 | +0.28% | 5.6천 |
| 2026.10.06 | ₩43,281 | ₩43,281 | ₩42,961 | ₩43,031 | -0.58% | 6.7천 |
| 2026.10.05 | ₩42,881 | ₩43,254 | ₩42,867 | ₩43,147 | +0.62% | 2.2만 |
| 2026.10.02 | ₩43,077 | ₩43,077 | ₩42,827 | ₩42,913 | -0.38% | 17.9만 |
| 2026.10.01 | ₩42,814 | ₩42,907 | ₩42,707 | ₩42,707 | -0.25% | 15.8만 |
| 2026.09.30 | ₩43,161 | ₩43,214 | ₩43,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,030 |
| -0.30% |
| 1.3만 |
| 2026.09.29 | ₩43,014 | ₩43,035 | ₩42,881 | ₩43,035 | +0.05% | 4.9천 |
|---|
| 2026.09.28 | ₩43,201 | ₩43,201 | ₩43,054 | ₩43,095 | -0.24% | 1.6천 |
|---|
| 2026.09.25 | ₩43,121 | ₩43,202 | ₩43,121 | ₩43,202 | +0.19% | 700 |
|---|
| 2026.09.24 | ₩43,227 | ₩43,227 | ₩43,014 | ₩43,189 | -0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩43,614 | ₩43,614 | ₩43,249 | ₩43,249 | -0.84% | 500 |
|---|
| 2026.09.22 | ₩43,588 | ₩43,696 | ₩43,534 | ₩43,696 | +0.25% | 1.9만 |
|---|
| 2026.09.21 | ₩43,468 | ₩43,548 | ₩43,454 | ₩43,529 | +0.14% | 2.3천 |
|---|
| 2026.09.18 | ₩43,241 | ₩43,309 | ₩43,167 | ₩43,309 | +0.16% | 9.1천 |
|---|
| 2026.09.17 | ₩43,327 | ₩43,437 | ₩43,321 | ₩43,437 | +0.25% | 1.7천 |
|---|
| 2026.09.16 | ₩43,167 | ₩43,227 | ₩42,747 | ₩42,889 | -0.65% | 4.5천 |
|---|
| 2026.09.15 | ₩43,027 | ₩43,163 | ₩43,027 | ₩43,163 | +0.32% | 4.7천 |
|---|
| 2026.09.14 | ₩43,255 | ₩43,266 | ₩43,255 | ₩43,266 | +0.02% | 400 |
|---|
| 2026.09.11 | ₩43,681 | ₩43,681 | ₩43,613 | ₩43,613 | -0.16% | 1.9천 |
|---|
| 2026.09.10 | ₩43,441 | ₩43,448 | ₩43,366 | ₩43,366 | -0.17% | 1.8천 |
|---|
| 2026.09.09 | ₩43,854 | ₩43,854 | ₩43,788 | ₩43,788 | -0.15% | 900 |
|---|
| 2026.09.08 | ₩44,183 | ₩44,183 | ₩44,051 | ₩44,051 | -0.30% | 500 |
|---|
| 2026.09.04 | ₩44,161 | ₩44,161 | ₩44,081 | ₩44,081 | -0.18% | 800 |
|---|
| 2026.09.03 | ₩44,923 | ₩44,923 | ₩44,923 | ₩44,923 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩44,495 | ₩44,522 | ₩44,455 | ₩44,484 | -0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩44,337 | ₩44,337 | ₩44,337 | ₩44,337 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,201 | ₩44,415 | ₩44,121 | ₩44,415 | +0.48% | 3.9천 |
|---|
| 2026.08.28 | ₩44,357 | ₩44,357 | ₩44,357 | ₩44,357 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩44,822 | ₩44,868 | ₩44,822 | ₩44,868 | +0.10% | 500 |
|---|
| 2026.08.26 | ₩44,782 | ₩44,782 | ₩44,760 | ₩44,760 | -0.05% | 1.1천 |
|---|
| 2026.08.25 | ₩44,702 | ₩44,702 | ₩44,682 | ₩44,686 | -0.04% | 400 |
|---|
| 2026.08.24 | ₩44,506 | ₩44,506 | ₩44,506 | ₩44,506 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩44,842 | ₩44,842 | ₩44,828 | ₩44,828 | -0.03% | 1.1천 |
|---|
| 2026.08.20 | ₩44,815 | ₩44,815 | ₩44,699 | ₩44,699 | -0.26% | 1.6천 |
|---|
| 2026.08.19 | ₩45,135 | ₩45,135 | ₩45,098 | ₩45,098 | -0.08% | 1.3천 |
|---|
| 2026.08.18 | ₩44,748 | ₩44,748 | ₩44,682 | ₩44,708 | -0.09% | 300 |
|---|
| 2026.08.17 | ₩44,864 | ₩44,864 | ₩44,864 | ₩44,864 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩44,615 | ₩44,710 | ₩44,615 | ₩44,710 | +0.21% | 1.6천 |
|---|
| 2026.08.13 | ₩44,495 | ₩44,588 | ₩44,495 | ₩44,572 | +0.17% | 1.8천 |
|---|
| 2026.08.12 | ₩44,295 | ₩44,483 | ₩44,295 | ₩44,483 | +0.42% | 2.4천 |
|---|
| 2026.08.11 | ₩44,196 | ₩44,196 | ₩44,196 | ₩44,196 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩44,088 | ₩44,121 | ₩44,088 | ₩44,121 | +0.08% | 2.1천 |
|---|
| 2026.08.07 | ₩43,932 | ₩43,932 | ₩43,932 | ₩43,932 | 0.00% | 1.7천 |
|---|
| 2026.08.06 | ₩43,721 | ₩43,721 | ₩43,714 | ₩43,714 | -0.02% | 600 |
|---|
| 2026.08.05 | ₩43,689 | ₩43,689 | ₩43,689 | ₩43,689 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩43,761 | ₩43,773 | ₩43,721 | ₩43,773 | +0.03% | 400 |
|---|
| 2026.08.03 | ₩42,974 | ₩43,054 | ₩42,974 | ₩43,051 | +0.18% | 600 |
|---|
| 2026.07.31 | ₩42,800 | ₩42,865 | ₩42,800 | ₩42,865 | +0.15% | 800 |
|---|
| 2026.07.30 | ₩42,907 | ₩43,099 | ₩42,907 | ₩43,099 | +0.45% | 600 |
|---|
| 2026.07.29 | ₩42,480 | ₩42,814 | ₩42,467 | ₩42,504 | +0.06% | 1.4천 |
|---|
| 2026.07.28 | ₩43,123 | ₩43,123 | ₩43,123 | ₩43,123 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,266 | ₩43,266 | ₩43,266 | ₩43,266 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,361 | ₩43,521 | ₩43,331 | ₩43,331 | -0.07% | 2.4천 |
|---|
| 2026.07.23 | ₩43,348 | ₩43,348 | ₩43,187 | ₩43,251 | -0.22% | 900 |
|---|
| 2026.07.22 | ₩43,321 | ₩43,321 | ₩43,238 | ₩43,238 | -0.19% | 600 |
|---|
| 2026.07.21 | ₩43,269 | ₩43,361 | ₩43,269 | ₩43,344 | +0.17% | 1.8천 |
|---|
| 2026.07.20 | ₩43,201 | ₩43,201 | ₩42,894 | ₩42,894 | -0.71% | 1.1천 |
|---|
| 2026.07.17 | ₩43,154 | ₩43,266 | ₩43,154 | ₩43,266 | +0.26% | 1.2천 |
|---|
| 2026.07.16 | ₩43,321 | ₩43,321 | ₩43,147 | ₩43,225 | -0.22% | 900 |
|---|
| 2026.07.15 | ₩43,374 | ₩43,436 | ₩43,374 | ₩43,436 | +0.14% | 500 |
|---|
| 2026.07.14 | ₩43,454 | ₩43,454 | ₩43,454 | ₩43,454 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩43,357 | ₩43,357 | ₩43,357 | ₩43,357 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩43,728 | ₩43,777 | ₩43,728 | ₩43,777 | +0.11% | 700 |
|---|
| 2026.07.09 | ₩43,895 | ₩43,975 | ₩43,895 | ₩43,909 | +0.03% | 300 |
|---|
| 2026.07.08 | ₩43,601 | ₩43,665 | ₩43,294 | ₩43,665 | +0.15% | 9.7천 |
|---|
| 2026.07.07 | ₩43,621 | ₩43,854 | ₩43,621 | ₩43,826 | +0.47% | 3.2천 |
|---|
| 2026.07.06 | ₩43,788 | ₩43,854 | ₩43,784 | ₩43,784 | -0.01% | 6.2천 |
|---|
| 2026.07.02 | ₩43,788 | ₩43,828 | ₩43,334 | ₩43,630 | -0.36% | 1.3만 |
|---|
| 2026.07.01 | ₩43,628 | ₩43,721 | ₩43,472 | ₩43,472 | -0.36% | 1.7천 |
|---|
| 2026.06.30 | ₩43,975 | ₩43,975 | ₩43,784 | ₩43,784 | -0.43% | 1.2천 |
|---|
| 2026.06.29 | ₩43,908 | ₩44,008 | ₩43,908 | ₩44,008 | +0.23% | 1.8천 |
|---|
| 2026.06.26 | ₩44,068 | ₩44,069 | ₩43,761 | ₩44,069 | +0.00% | 6.6천 |
|---|
| 2026.06.25 | ₩43,481 | ₩43,514 | ₩43,481 | ₩43,514 | +0.08% | 600 |
|---|
| 2026.06.24 | ₩43,161 | ₩43,227 | ₩43,161 | ₩43,162 | +0.00% | 2.3천 |
|---|
| 2026.06.23 | ₩43,001 | ₩43,107 | ₩42,994 | ₩43,035 | +0.08% | 1.2천 |
|---|
| 2026.06.22 | ₩42,534 | ₩42,767 | ₩42,534 | ₩42,740 | +0.49% | 5.5천 |
|---|
| 2026.06.18 | ₩42,287 | ₩42,287 | ₩42,200 | ₩42,227 | -0.14% | 1.8만 |
|---|
| 2026.06.17 | ₩42,814 | ₩42,814 | ₩42,427 | ₩42,472 | -0.80% | 600 |
|---|
| 2026.06.16 | ₩42,814 | ₩42,814 | ₩42,707 | ₩42,736 | -0.18% | 1천 |
|---|
| 2026.06.15 | ₩42,707 | ₩42,787 | ₩42,707 | ₩42,735 | +0.07% | 1.3천 |
|---|
| 2026.06.12 | ₩42,934 | ₩42,947 | ₩42,878 | ₩42,878 | -0.13% | 500 |
|---|
| 2026.06.11 | ₩42,547 | ₩42,590 | ₩42,467 | ₩42,590 | +0.10% | 3.7천 |
|---|
| 2026.06.10 | ₩42,680 | ₩42,680 | ₩42,240 | ₩42,247 | -1.02% | 3.5천 |
|---|
| 2026.06.09 | ₩42,280 | ₩42,404 | ₩42,080 | ₩42,404 | +0.29% | 800 |
|---|
| 2026.06.08 | ₩42,120 | ₩42,120 | ₩42,013 | ₩42,027 | -0.22% | 2.6천 |
|---|
| 2026.06.05 | ₩42,507 | ₩42,534 | ₩42,131 | ₩42,131 | -0.89% | 5.2천 |
|---|
| 2026.06.04 | ₩42,674 | ₩42,674 | ₩42,526 | ₩42,526 | -0.35% | 4.2천 |
|---|
| 2026.06.03 | ₩42,107 | ₩42,187 | ₩42,107 | ₩42,165 | +0.14% | 300 |
|---|
| 2026.06.02 | ₩41,600 | ₩41,813 | ₩41,600 | ₩41,734 | +0.32% | 1.2천 |
|---|
| 2026.06.01 | ₩41,880 | ₩42,027 | ₩41,880 | ₩41,993 | +0.27% | 600 |
|---|
| 2026.05.29 | ₩42,360 | ₩42,400 | ₩42,286 | ₩42,286 | -0.18% | 1.7만 |
|---|
| 2026.05.28 | ₩42,480 | ₩42,574 | ₩42,480 | ₩42,574 | +0.22% | 300 |
|---|
| 2026.05.27 | ₩42,600 | ₩42,614 | ₩42,480 | ₩42,480 | -0.28% | 3.3만 |
|---|
| 2026.05.26 | ₩42,640 | ₩42,640 | ₩42,427 | ₩42,458 | -0.43% | 2.1만 |
|---|
| 2026.05.22 | ₩42,774 | ₩42,774 | ₩42,567 | ₩42,635 | -0.32% | 3.5천 |
|---|
| 2026.05.21 | ₩42,504 | ₩42,648 | ₩42,454 | ₩42,648 | +0.34% | 2.9천 |
|---|
| 2026.05.20 | ₩42,667 | ₩42,740 | ₩42,667 | ₩42,740 | +0.17% | 200 |
|---|
| 2026.05.19 | ₩42,494 | ₩42,707 | ₩42,494 | ₩42,602 | +0.25% | 4.5천 |
|---|
| 2026.05.18 | ₩42,767 | ₩42,767 | ₩42,640 | ₩42,734 | -0.08% | 400 |
|---|
| 2026.05.15 | ₩42,720 | ₩42,760 | ₩42,600 | ₩42,644 | -0.18% | 1.7천 |
|---|
| 2026.05.14 | ₩42,981 | ₩42,981 | ₩42,927 | ₩42,927 | -0.12% | 2.9천 |
|---|
| 2026.05.13 | ₩42,867 | ₩42,999 | ₩42,867 | ₩42,999 | +0.31% | 1.4천 |
|---|
| 2026.05.12 | ₩42,720 | ₩42,922 | ₩42,720 | ₩42,922 | +0.47% | 400 |
|---|
| 2026.05.11 | ₩42,694 | ₩42,694 | ₩42,594 | ₩42,684 | -0.02% | 700 |
|---|
| 2026.05.08 | ₩42,487 | ₩42,520 | ₩42,347 | ₩42,347 | -0.33% | 900 |
|---|
| 2026.05.07 | ₩42,360 | ₩42,414 | ₩42,267 | ₩42,351 | -0.02% | 3.9만 |
|---|
| 2026.05.06 | ₩42,774 | ₩42,942 | ₩42,760 | ₩42,942 | +0.39% | 1.4천 |
|---|
| 2026.05.05 | ₩42,827 | ₩42,862 | ₩42,800 | ₩42,862 | +0.08% | 500 |
|---|
| 2026.05.04 | ₩42,680 | ₩42,680 | ₩42,587 | ₩42,588 | -0.22% | 11만 |
|---|
| 2026.05.01 | ₩42,694 | ₩42,694 | ₩42,603 | ₩42,603 | -0.21% | 300 |
|---|
| 2026.04.30 | ₩42,787 | ₩42,787 | ₩42,740 | ₩42,740 | -0.11% | 600 |
|---|
| 2026.04.29 | ₩42,774 | ₩42,787 | ₩42,774 | ₩42,787 | +0.03% | 5천 |
|---|
| 2026.04.28 | ₩42,774 | ₩42,787 | ₩42,774 | ₩42,774 | 0.00% | 2천 |
|---|
| 2026.04.27 | ₩42,787 | ₩42,787 | ₩42,740 | ₩42,740 | -0.11% | 400 |
|---|
| 2026.04.24 | ₩42,734 | ₩42,747 | ₩42,734 | ₩42,734 | 0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩42,734 | ₩42,747 | ₩42,720 | ₩42,720 | -0.03% | 1.4천 |
|---|
| 2026.04.22 | ₩42,734 | ₩42,734 | ₩42,720 | ₩42,720 | -0.03% | 300 |
|---|
| 2026.04.21 | ₩42,734 | ₩42,734 | ₩42,720 | ₩42,720 | -0.03% | 200 |
|---|
| 2026.04.20 | ₩42,720 | ₩42,734 | ₩42,707 | ₩42,707 | -0.03% | 700 |
|---|
| 2026.04.17 | ₩42,734 | ₩42,734 | ₩42,707 | ₩42,727 | -0.02% | 1.5천 |
|---|
| 2026.04.16 | ₩42,714 | ₩42,720 | ₩42,707 | ₩42,714 | 0.00% | 1.3천 |
|---|
| 2026.04.15 | ₩42,720 | ₩42,720 | ₩42,694 | ₩42,694 | -0.06% | 5.9천 |
|---|
| 2026.04.14 | ₩42,680 | ₩42,714 | ₩42,680 | ₩42,714 | +0.08% | 2.3천 |
|---|
| 2026.04.13 | ₩42,694 | ₩42,714 | ₩42,687 | ₩42,687 | -0.02% | 3.8천 |
|---|
| 2026.04.10 | ₩42,707 | ₩42,707 | ₩42,668 | ₩42,668 | -0.09% | 1천 |
|---|
| 2026.04.09 | ₩42,707 | ₩42,720 | ₩42,694 | ₩42,707 | 0.00% | 3.4천 |
|---|
| 2026.04.08 | ₩42,734 | ₩42,734 | ₩42,694 | ₩42,707 | -0.06% | 11.1만 |
|---|
| 2026.04.07 | ₩42,720 | ₩42,720 | ₩42,667 | ₩42,720 | 0.00% | 2.2천 |
|---|
| 2026.04.06 | ₩42,694 | ₩42,707 | ₩42,667 | ₩42,707 | +0.03% | 2.6만 |
|---|
| 2026.04.02 | ₩42,667 | ₩42,680 | ₩42,620 | ₩42,680 | +0.03% | 4.4천 |
|---|
| 2026.04.01 | ₩42,680 | ₩42,680 | ₩42,654 | ₩42,654 | -0.06% | 2천 |
|---|
| 2026.03.31 | ₩42,627 | ₩42,747 | ₩42,547 | ₩42,712 | +0.20% | 400 |
|---|
| 2026.03.30 | ₩42,534 | ₩42,634 | ₩42,520 | ₩42,591 | +0.13% | 2.8천 |
|---|
| 2026.03.27 | ₩42,053 | ₩42,187 | ₩42,053 | ₩42,060 | +0.02% | 1.9천 |
|---|
| 2026.03.26 | ₩42,480 | ₩42,520 | ₩42,213 | ₩42,312 | -0.40% | 1.4만 |
|---|
| 2026.03.25 | ₩42,494 | ₩42,627 | ₩42,494 | ₩42,608 | +0.27% | 4.3천 |
|---|
| 2026.03.24 | ₩42,067 | ₩42,267 | ₩42,027 | ₩42,219 | +0.36% | 7.8천 |
|---|
| 2026.03.23 | ₩42,387 | ₩42,487 | ₩42,240 | ₩42,466 | +0.19% | 7.7천 |
|---|
| 2026.03.20 | ₩42,627 | ₩42,627 | ₩42,047 | ₩42,080 | -1.28% | 14.3만 |
|---|
| 2026.03.19 | ₩42,841 | ₩43,041 | ₩42,841 | ₩42,974 | +0.31% | 1.8천 |
|---|
| 2026.03.18 | ₩42,787 | ₩42,800 | ₩42,666 | ₩42,666 | -0.28% | 3.1만 |
|---|
| 2026.03.17 | ₩42,934 | ₩42,947 | ₩42,934 | ₩42,947 | +0.03% | 400 |
|---|
| 2026.03.16 | ₩42,747 | ₩42,841 | ₩42,720 | ₩42,808 | +0.14% | 1.4천 |
|---|
| 2026.03.13 | ₩42,774 | ₩42,774 | ₩42,467 | ₩42,500 | -0.64% | 2.3천 |
|---|
| 2026.03.12 | ₩42,654 | ₩42,747 | ₩42,654 | ₩42,731 | +0.18% | 400 |
|---|
| 2026.03.11 | ₩42,961 | ₩43,001 | ₩42,800 | ₩42,823 | -0.32% | 1.9만 |
|---|
| 2026.03.10 | ₩43,574 | ₩43,588 | ₩43,364 | ₩43,364 | -0.48% | 300 |
|---|
| 2026.03.09 | ₩43,348 | ₩43,805 | ₩43,348 | ₩43,805 | +1.06% | 1천 |
|---|
| 2026.03.06 | ₩43,227 | ₩43,454 | ₩43,214 | ₩43,448 | +0.51% | 2.1천 |
|---|
| 2026.03.05 | ₩43,521 | ₩43,628 | ₩43,494 | ₩43,598 | +0.18% | 8.4천 |
|---|
| 2026.03.04 | ₩43,774 | ₩43,854 | ₩43,774 | ₩43,802 | +0.06% | 900 |
|---|
| 2026.03.03 | ₩43,868 | ₩43,935 | ₩43,841 | ₩43,908 | +0.09% | 1.3천 |
|---|
| 2026.03.02 | ₩44,028 | ₩44,028 | ₩43,921 | ₩44,001 | -0.06% | 4.5천 |
|---|
| 2026.02.27 | ₩44,255 | ₩44,388 | ₩44,255 | ₩44,388 | +0.30% | 700 |
|---|
| 2026.02.26 | ₩44,428 | ₩44,428 | ₩44,428 | ₩44,428 | 0.00% | 600 |
|---|
| 2026.02.25 | ₩44,588 | ₩44,668 | ₩44,588 | ₩44,647 | +0.13% | 6.4천 |
|---|
| 2026.02.24 | ₩44,348 | ₩44,655 | ₩44,348 | ₩44,603 | +0.57% | 1.9천 |
|---|
| 2026.02.23 | ₩44,121 | ₩44,121 | ₩44,121 | ₩44,121 | 0.00% | 500 |
|---|
| 2026.02.20 | ₩44,121 | ₩44,273 | ₩44,121 | ₩44,273 | +0.34% | 400 |
|---|
| 2026.02.19 | ₩44,224 | ₩44,224 | ₩44,224 | ₩44,224 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩44,368 | ₩44,368 | ₩44,239 | ₩44,239 | -0.29% | 800 |
|---|
| 2026.02.17 | ₩43,919 | ₩44,008 | ₩43,908 | ₩43,948 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩44,055 | ₩44,055 | ₩43,738 | ₩43,738 | -0.72% | 400 |
|---|
| 2026.02.12 | ₩44,348 | ₩44,348 | ₩43,665 | ₩43,665 | -1.54% | 2.1천 |
|---|
| 2026.02.11 | ₩44,228 | ₩44,295 | ₩44,228 | ₩44,295 | +0.15% | 1.8천 |
|---|
| 2026.02.10 | ₩44,535 | ₩44,535 | ₩44,235 | ₩44,235 | -0.67% | 600 |
|---|
| 2026.02.09 | ₩44,135 | ₩44,361 | ₩44,135 | ₩44,359 | +0.51% | 600 |
|---|
| 2026.02.06 | ₩43,841 | ₩44,277 | ₩43,841 | ₩44,277 | +1.00% | 600 |
|---|
| 2026.02.05 | ₩43,601 | ₩43,601 | ₩43,209 | ₩43,209 | -0.90% | 800 |
|---|
| 2026.02.04 | ₩44,027 | ₩44,027 | ₩44,027 | ₩44,027 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩44,241 | ₩44,324 | ₩44,148 | ₩44,324 | +0.19% | 2.5천 |
|---|
| 2026.02.02 | ₩44,548 | ₩44,602 | ₩44,522 | ₩44,575 | +0.06% | 6.5만 |
|---|
| 2026.01.30 | ₩44,188 | ₩44,201 | ₩44,015 | ₩44,095 | -0.21% | 3.7천 |
|---|
| 2026.01.29 | ₩43,961 | ₩44,340 | ₩43,881 | ₩44,340 | +0.86% | 3.5만 |
|---|
| 2026.01.28 | ₩44,772 | ₩44,772 | ₩44,402 | ₩44,471 | -0.67% | 7.9천 |
|---|
| 2026.01.27 | ₩44,428 | ₩44,830 | ₩44,428 | ₩44,722 | +0.66% | 900 |
|---|
| 2026.01.26 | ₩44,675 | ₩44,735 | ₩44,602 | ₩44,602 | -0.16% | 4.1만 |
|---|
| 2026.01.23 | ₩44,708 | ₩44,808 | ₩44,596 | ₩44,596 | -0.25% | 800 |
|---|
| 2026.01.22 | ₩44,868 | ₩44,935 | ₩44,839 | ₩44,839 | -0.07% | 300 |
|---|
| 2026.01.21 | ₩44,043 | ₩44,486 | ₩44,043 | ₩44,486 | +1.01% | 500 |
|---|
| 2026.01.20 | ₩43,988 | ₩43,988 | ₩43,654 | ₩43,752 | -0.54% | 2.2만 |
|---|
| 2026.01.16 | ₩44,428 | ₩44,459 | ₩44,348 | ₩44,348 | -0.18% | 1.3천 |
|---|
| 2026.01.15 | ₩44,439 | ₩44,588 | ₩44,396 | ₩44,396 | -0.10% | 4천 |
|---|
| 2026.01.14 | ₩44,321 | ₩44,460 | ₩44,201 | ₩44,460 | +0.31% | 1.8천 |
|---|
| 2026.01.13 | ₩44,422 | ₩44,455 | ₩44,375 | ₩44,455 | +0.08% | 1천 |
|---|
| 2026.01.12 | ₩44,335 | ₩44,535 | ₩44,308 | ₩44,528 | +0.44% | 1.1만 |
|---|
| 2026.01.09 | ₩44,395 | ₩44,535 | ₩44,395 | ₩44,478 | +0.19% | 4.9천 |
|---|
| 2026.01.08 | ₩44,268 | ₩44,268 | ₩44,121 | ₩44,184 | -0.19% | 1.4만 |
|---|
| 2026.01.07 | ₩44,534 | ₩44,534 | ₩44,365 | ₩44,365 | -0.38% | 5.8천 |
|---|
| 2026.01.06 | ₩44,143 | ₩44,143 | ₩44,143 | ₩44,143 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩43,538 | ₩43,538 | ₩43,468 | ₩43,529 | -0.02% | 2.7천 |
|---|
| 2026.01.02 | ₩43,441 | ₩43,441 | ₩43,187 | ₩43,392 | -0.11% | 7.3천 |
|---|
| 2025.12.31 | ₩43,428 | ₩43,454 | ₩43,126 | ₩43,126 | -0.69% | 1.8만 |
|---|
| 2025.12.30 | ₩43,374 | ₩43,484 | ₩43,361 | ₩43,425 | +0.12% | 6.3천 |
|---|
| 2025.12.29 | ₩43,868 | ₩43,941 | ₩43,868 | ₩43,941 | +0.17% | 600 |
|---|
| 2025.12.26 | ₩43,868 | ₩43,948 | ₩43,748 | ₩43,798 | -0.16% | 1천 |
|---|
| 2025.12.24 | ₩43,828 | ₩43,959 | ₩43,788 | ₩43,959 | +0.30% | 3.1만 |
|---|
| 2025.12.23 | ₩43,494 | ₩43,708 | ₩43,494 | ₩43,694 | +0.46% | 3.6천 |
|---|
| 2025.12.22 | ₩43,588 | ₩43,654 | ₩43,581 | ₩43,621 | +0.08% | 7.7천 |
|---|
| 2025.12.19 | ₩43,694 | ₩43,788 | ₩43,672 | ₩43,672 | -0.05% | 3.9천 |
|---|
| 2025.12.18 | ₩43,828 | ₩43,881 | ₩43,814 | ₩43,845 | +0.04% | 5.9천 |
|---|
| 2025.12.17 | ₩43,594 | ₩43,680 | ₩43,594 | ₩43,680 | +0.20% | 2.9천 |
|---|
| 2025.12.16 | ₩43,481 | ₩43,694 | ₩43,481 | ₩43,668 | +0.43% | 3.8만 |
|---|
| 2025.12.15 | ₩43,681 | ₩43,681 | ₩43,506 | ₩43,506 | -0.40% | 1천 |
|---|
| 2025.12.12 | ₩43,508 | ₩43,508 | ₩43,454 | ₩43,454 | -0.12% | 8.5만 |
|---|
| 2025.12.11 | ₩44,121 | ₩44,121 | ₩43,900 | ₩43,900 | -0.50% | 3.4천 |
|---|
| 2025.12.10 | ₩43,841 | ₩43,988 | ₩43,841 | ₩43,951 | +0.25% | 6.1천 |
|---|
| 2025.12.09 | ₩43,828 | ₩43,841 | ₩43,721 | ₩43,788 | -0.09% | 4.1천 |
|---|
| 2025.12.08 | ₩43,614 | ₩43,774 | ₩43,588 | ₩43,721 | +0.24% | 9.1천 |
|---|
| 2025.12.05 | ₩43,908 | ₩43,908 | ₩43,868 | ₩43,891 | -0.04% | 400 |
|---|
| 2025.12.04 | ₩44,268 | ₩44,268 | ₩44,055 | ₩44,075 | -0.44% | 1.3만 |
|---|
| 2025.12.03 | ₩44,228 | ₩44,348 | ₩44,175 | ₩44,268 | +0.09% | 3.7천 |
|---|
| 2025.12.02 | ₩44,015 | ₩44,268 | ₩44,015 | ₩44,193 | +0.41% | 4.7천 |
|---|
| 2025.12.01 | ₩44,188 | ₩44,188 | ₩44,068 | ₩44,068 | -0.27% | 8.5천 |
|---|
| 2025.11.28 | ₩44,548 | ₩44,642 | ₩44,548 | ₩44,642 | +0.21% | 700 |
|---|
| 2025.11.26 | ₩44,468 | ₩44,535 | ₩44,388 | ₩44,388 | -0.18% | 2.2천 |
|---|
| 2025.11.25 | ₩43,668 | ₩44,068 | ₩43,668 | ₩44,068 | +0.92% | 1천 |
|---|
| 2025.11.24 | ₩43,441 | ₩43,601 | ₩43,441 | ₩43,601 | +0.37% | 1.1천 |
|---|
| 2025.11.21 | ₩42,273 | ₩42,974 | ₩42,273 | ₩42,734 | +1.09% | 5.1천 |
|---|
| 2025.11.20 | ₩42,240 | ₩42,240 | ₩42,232 | ₩42,232 | -0.02% | 2.4천 |
|---|
| 2025.11.19 | ₩42,987 | ₩43,201 | ₩42,947 | ₩43,009 | +0.05% | 3.5천 |
|---|
| 2025.11.18 | ₩42,867 | ₩43,038 | ₩42,867 | ₩43,038 | +0.40% | 800 |
|---|
| 2025.11.17 | ₩43,801 | ₩43,881 | ₩43,281 | ₩43,384 | -0.95% | 6천 |
|---|
| 2025.11.14 | ₩43,548 | ₩43,948 | ₩43,548 | ₩43,696 | +0.34% | 5.3천 |
|---|
| 2025.11.13 | ₩44,281 | ₩44,321 | ₩43,501 | ₩43,501 | -1.76% | 2.2천 |
|---|
| 2025.11.12 | ₩44,455 | ₩44,495 | ₩44,361 | ₩44,464 | +0.02% | 5.2천 |
|---|
| 2025.11.11 | ₩44,171 | ₩44,566 | ₩44,171 | ₩44,566 | +0.89% | 400 |
|---|
| 2025.11.10 | ₩44,175 | ₩44,321 | ₩44,175 | ₩44,288 | +0.26% | 3.1천 |
|---|
| 2025.11.07 | ₩43,067 | ₩43,593 | ₩43,067 | ₩43,593 | +1.22% | 700 |
|---|
| 2025.11.06 | ₩43,841 | ₩43,895 | ₩43,441 | ₩43,586 | -0.58% | 7천 |
|---|
| 2025.11.05 | ₩43,935 | ₩44,268 | ₩43,935 | ₩44,212 | +0.63% | 3.8천 |
|---|
| 2025.11.04 | ₩44,443 | ₩44,443 | ₩43,979 | ₩43,979 | -1.04% | 1.1만 |
|---|
| 2025.11.03 | ₩44,922 | ₩44,922 | ₩44,708 | ₩44,778 | -0.32% | 4.6만 |
|---|
| 2025.10.31 | ₩44,975 | ₩44,975 | ₩44,931 | ₩44,931 | -0.10% | 1.2천 |
|---|
| 2025.10.30 | ₩44,575 | ₩44,575 | ₩44,388 | ₩44,388 | -0.42% | 2.2천 |
|---|
| 2025.10.29 | ₩44,895 | ₩44,962 | ₩44,772 | ₩44,848 | -0.10% | 1.1천 |
|---|
| 2025.10.28 | ₩44,775 | ₩44,950 | ₩44,735 | ₩44,880 | +0.24% | 2.8천 |
|---|
| 2025.10.27 | ₩44,642 | ₩44,723 | ₩44,495 | ₩44,723 | +0.18% | 2.2만 |
|---|
| 2025.10.24 | ₩44,001 | ₩44,004 | ₩43,921 | ₩43,935 | -0.15% | 2천 |
|---|
| 2025.10.23 | ₩43,374 | ₩43,700 | ₩43,374 | ₩43,700 | +0.75% | 1.6천 |
|---|
| 2025.10.22 | ₩43,748 | ₩43,748 | ₩43,361 | ₩43,361 | -0.88% | 900 |
|---|
| 2025.10.21 | ₩43,948 | ₩44,049 | ₩43,948 | ₩44,036 | +0.20% | 2.9천 |
|---|
| 2025.10.20 | ₩43,681 | ₩43,848 | ₩43,681 | ₩43,848 | +0.38% | 500 |
|---|
| 2025.10.17 | ₩43,027 | ₩43,202 | ₩42,934 | ₩43,202 | +0.41% | 16.7만 |
|---|
| 2025.10.16 | ₩43,628 | ₩43,628 | ₩42,986 | ₩43,067 | -1.28% | 2.7천 |
|---|
| 2025.10.15 | ₩43,534 | ₩43,534 | ₩42,901 | ₩43,294 | -0.55% | 1.2만 |
|---|
| 2025.10.14 | ₩42,814 | ₩42,994 | ₩42,814 | ₩42,994 | +0.42% | 500 |
|---|
| 2025.10.13 | ₩42,760 | ₩43,121 | ₩42,760 | ₩43,109 | +0.81% | 1천 |
|---|
| 2025.10.10 | ₩43,666 | ₩43,666 | ₩42,491 | ₩42,491 | -2.69% | 2.7천 |
|---|