시장 데이터를 불러오는 중
전체 종목
Pacer US Cash Cows Growth ETF 과거 주가
Pacer US Cash Cows Growth ETF · BUL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer US Cash Cows Growth ETF · BUL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩82,278 | ₩82,894 | ₩82,278 | ₩82,727 | +0.55% | 2.4천 |
| 2026.10.08 | ₩80,937 | ₩82,022 | ₩80,937 | ₩82,022 | +1.34% | 4.5천 |
| 2026.10.07 | ₩81,513 | ₩81,807 | ₩81,473 | ₩81,473 | -0.05% | 1.8천 |
| 2026.10.06 | ₩82,613 | ₩82,613 | ₩82,211 | ₩82,388 | -0.27% | 5.4천 |
| 2026.10.05 | ₩81,607 | ₩82,439 | ₩81,607 | ₩82,259 | +0.80% | 2.8천 |
| 2026.10.02 | ₩82,130 | ₩82,130 | ₩81,847 | ₩81,847 | -0.34% | 2.2천 |
| 2026.10.01 | ₩81,621 | ₩82,251 | ₩81,621 | ₩82,004 | +0.47% | 2.5천 |
| 2026.09.30 | ₩81,882 | ₩82,237 | ₩81,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,771 |
| -0.14% |
| 1만 |
| 2026.09.29 | ₩82,626 | ₩82,626 | ₩81,352 | ₩82,024 | -0.73% | 6.9천 |
|---|
| 2026.09.28 | ₩82,023 | ₩82,110 | ₩81,379 | ₩81,623 | -0.49% | 7.6천 |
|---|
| 2026.09.25 | ₩82,398 | ₩82,559 | ₩82,038 | ₩82,472 | +0.09% | 5.7천 |
|---|
| 2026.09.24 | ₩82,345 | ₩82,345 | ₩81,500 | ₩81,822 | -0.64% | 8.7천 |
|---|
| 2026.09.23 | ₩83,156 | ₩83,156 | ₩82,291 | ₩82,291 | -1.04% | 1.2만 |
|---|
| 2026.09.22 | ₩84,410 | ₩84,423 | ₩83,672 | ₩84,088 | -0.38% | 1.4만 |
|---|
| 2026.09.21 | ₩83,833 | ₩83,927 | ₩83,458 | ₩83,663 | -0.20% | 4.1만 |
|---|
| 2026.09.18 | ₩84,316 | ₩84,316 | ₩83,149 | ₩83,216 | -1.30% | 1.1만 |
|---|
| 2026.09.17 | ₩83,846 | ₩84,477 | ₩83,846 | ₩84,088 | +0.29% | 6.7천 |
|---|
| 2026.09.16 | ₩83,833 | ₩84,571 | ₩83,277 | ₩83,699 | -0.16% | 2.3만 |
|---|
| 2026.09.15 | ₩84,222 | ₩84,255 | ₩83,773 | ₩84,007 | -0.25% | 2.5만 |
|---|
| 2026.09.14 | ₩84,276 | ₩84,584 | ₩84,135 | ₩84,477 | +0.24% | 3.5만 |
|---|
| 2026.09.11 | ₩84,168 | ₩84,168 | ₩83,873 | ₩84,088 | -0.10% | 1만 |
|---|
| 2026.09.10 | ₩83,324 | ₩84,034 | ₩83,096 | ₩83,619 | +0.35% | 2.4만 |
|---|
| 2026.09.09 | ₩83,645 | ₩84,133 | ₩83,645 | ₩84,007 | +0.43% | 1.2만 |
|---|
| 2026.09.08 | ₩85,402 | ₩85,415 | ₩84,168 | ₩84,182 | -1.43% | 1.6만 |
|---|
| 2026.09.04 | ₩85,831 | ₩86,247 | ₩85,777 | ₩85,898 | +0.08% | 1.8만 |
|---|
| 2026.09.03 | ₩86,783 | ₩86,783 | ₩86,362 | ₩86,500 | -0.33% | 8.5천 |
|---|
| 2026.09.02 | ₩85,657 | ₩86,019 | ₩85,650 | ₩85,949 | +0.34% | 3천 |
|---|
| 2026.09.01 | ₩85,590 | ₩86,166 | ₩85,134 | ₩85,162 | -0.50% | 6.8천 |
|---|
| 2026.08.31 | ₩86,595 | ₩86,595 | ₩86,012 | ₩86,260 | -0.39% | 4.3천 |
|---|
| 2026.08.28 | ₩87,185 | ₩87,420 | ₩86,977 | ₩87,071 | -0.13% | 6천 |
|---|
| 2026.08.27 | ₩87,923 | ₩88,030 | ₩87,628 | ₩87,652 | -0.31% | 1.1만 |
|---|
| 2026.08.26 | ₩87,829 | ₩88,097 | ₩87,588 | ₩87,639 | -0.22% | 2.5천 |
|---|
| 2026.08.25 | ₩87,655 | ₩88,074 | ₩87,655 | ₩88,074 | +0.48% | 5.2천 |
|---|
| 2026.08.24 | ₩87,185 | ₩87,722 | ₩87,185 | ₩87,722 | +0.62% | 7천 |
|---|
| 2026.08.21 | ₩87,212 | ₩87,534 | ₩87,091 | ₩87,346 | +0.15% | 4.3천 |
|---|
| 2026.08.20 | ₩86,314 | ₩87,179 | ₩86,314 | ₩86,392 | +0.09% | 8.1천 |
|---|
| 2026.08.19 | ₩86,823 | ₩87,681 | ₩86,341 | ₩87,061 | +0.27% | 6.1천 |
|---|
| 2026.08.18 | ₩85,684 | ₩86,193 | ₩85,596 | ₩85,600 | -0.10% | 1.6만 |
|---|
| 2026.08.17 | ₩85,979 | ₩85,979 | ₩85,335 | ₩85,342 | -0.74% | 1.3만 |
|---|
| 2026.08.14 | ₩86,005 | ₩86,133 | ₩85,992 | ₩85,992 | -0.02% | 2.2천 |
|---|
| 2026.08.13 | ₩85,697 | ₩85,996 | ₩85,248 | ₩85,984 | +0.33% | 3.7천 |
|---|
| 2026.08.12 | ₩86,233 | ₩86,327 | ₩86,072 | ₩86,267 | +0.04% | 3.7천 |
|---|
| 2026.08.11 | ₩86,864 | ₩87,270 | ₩86,689 | ₩86,728 | -0.16% | 4.6만 |
|---|
| 2026.08.10 | ₩86,864 | ₩86,971 | ₩86,488 | ₩86,920 | +0.06% | 5.2천 |
|---|
| 2026.08.07 | ₩85,563 | ₩86,660 | ₩85,563 | ₩86,660 | +1.28% | 9.7천 |
|---|
| 2026.08.06 | ₩84,752 | ₩84,752 | ₩84,396 | ₩84,430 | -0.38% | 1.6천 |
|---|
| 2026.08.05 | ₩85,375 | ₩85,590 | ₩84,731 | ₩84,933 | -0.52% | 2.6천 |
|---|
| 2026.08.04 | ₩83,203 | ₩84,316 | ₩83,203 | ₩84,222 | +1.22% | 7.8천 |
|---|
| 2026.08.03 | ₩83,096 | ₩83,136 | ₩82,626 | ₩82,801 | -0.36% | 8.8천 |
|---|
| 2026.07.31 | ₩82,666 | ₩82,666 | ₩81,352 | ₩82,028 | -0.77% | 6.2천 |
|---|
| 2026.07.30 | ₩82,076 | ₩82,288 | ₩81,151 | ₩82,288 | +0.26% | 1.1만 |
|---|
| 2026.07.29 | ₩81,956 | ₩83,270 | ₩81,822 | ₩82,278 | +0.39% | 9.4천 |
|---|
| 2026.07.28 | ₩80,682 | ₩82,224 | ₩80,682 | ₩82,211 | +1.89% | 5.4천 |
|---|
| 2026.07.27 | ₩80,293 | ₩80,560 | ₩80,012 | ₩80,508 | +0.27% | 4천 |
|---|
| 2026.07.24 | ₩79,234 | ₩79,985 | ₩79,086 | ₩79,086 | -0.19% | 5.6천 |
|---|
| 2026.07.23 | ₩77,772 | ₩78,362 | ₩77,705 | ₩78,215 | +0.57% | 1.2만 |
|---|
| 2026.07.22 | ₩79,368 | ₩79,368 | ₩78,456 | ₩78,456 | -1.15% | 6.1천 |
|---|
| 2026.07.21 | ₩78,885 | ₩78,917 | ₩78,697 | ₩78,917 | +0.04% | 3.9천 |
|---|
| 2026.07.20 | ₩78,925 | ₩78,925 | ₩78,539 | ₩78,539 | -0.49% | 2.4천 |
|---|
| 2026.07.17 | ₩78,872 | ₩79,086 | ₩78,764 | ₩78,971 | +0.13% | 1.7천 |
|---|
| 2026.07.16 | ₩79,033 | ₩79,696 | ₩79,033 | ₩79,556 | +0.66% | 5천 |
|---|
| 2026.07.15 | ₩79,140 | ₩79,308 | ₩79,127 | ₩79,261 | +0.15% | 3.4천 |
|---|
| 2026.07.14 | ₩79,066 | ₩79,113 | ₩78,498 | ₩78,593 | -0.60% | 3.1천 |
|---|
| 2026.07.13 | ₩79,703 | ₩80,065 | ₩78,966 | ₩78,980 | -0.91% | 5.7천 |
|---|
| 2026.07.10 | ₩79,851 | ₩80,079 | ₩79,770 | ₩79,810 | -0.05% | 6.8천 |
|---|
| 2026.07.09 | ₩79,167 | ₩80,038 | ₩79,167 | ₩79,944 | +0.98% | 1만 |
|---|
| 2026.07.08 | ₩79,085 | ₩79,180 | ₩78,416 | ₩79,180 | +0.12% | 7.5천 |
|---|
| 2026.07.07 | ₩81,044 | ₩81,044 | ₩80,427 | ₩80,427 | -0.76% | 1.2만 |
|---|
| 2026.07.06 | ₩81,352 | ₩81,352 | ₩80,624 | ₩80,632 | -0.89% | 2.9천 |
|---|
| 2026.07.02 | ₩81,124 | ₩81,124 | ₩80,253 | ₩80,630 | -0.61% | 4.3천 |
|---|
| 2026.07.01 | ₩79,073 | ₩80,454 | ₩78,873 | ₩79,601 | +0.67% | 3.9천 |
|---|
| 2026.06.30 | ₩79,113 | ₩79,328 | ₩79,059 | ₩79,059 | -0.07% | 1.3만 |
|---|
| 2026.06.29 | ₩80,146 | ₩80,213 | ₩79,435 | ₩79,533 | -0.76% | 7.8천 |
|---|
| 2026.06.26 | ₩79,944 | ₩79,971 | ₩79,467 | ₩79,891 | -0.07% | 3.8천 |
|---|
| 2026.06.25 | ₩78,925 | ₩78,979 | ₩78,468 | ₩78,468 | -0.58% | 1.9천 |
|---|
| 2026.06.24 | ₩79,234 | ₩79,462 | ₩78,832 | ₩78,885 | -0.44% | 3천 |
|---|
| 2026.06.23 | ₩78,242 | ₩78,429 | ₩77,993 | ₩78,023 | -0.28% | 3.1천 |
|---|
| 2026.06.22 | ₩78,429 | ₩78,510 | ₩78,054 | ₩78,443 | +0.02% | 3.8만 |
|---|
| 2026.06.18 | ₩78,268 | ₩78,751 | ₩78,268 | ₩78,656 | +0.50% | 6.6천 |
|---|
| 2026.06.17 | ₩79,797 | ₩79,797 | ₩78,313 | ₩78,313 | -1.86% | 1.5천 |
|---|
| 2026.06.16 | ₩80,293 | ₩80,457 | ₩79,717 | ₩79,757 | -0.67% | 6.7천 |
|---|
| 2026.06.15 | ₩80,736 | ₩80,736 | ₩80,025 | ₩80,089 | -0.80% | 5.1천 |
|---|
| 2026.06.12 | ₩79,596 | ₩79,596 | ₩78,845 | ₩79,259 | -0.42% | 4천 |
|---|
| 2026.06.11 | ₩77,638 | ₩78,966 | ₩77,638 | ₩78,966 | +1.71% | 2.1만 |
|---|
| 2026.06.10 | ₩78,255 | ₩78,832 | ₩77,062 | ₩77,062 | -1.53% | 3만 |
|---|
| 2026.06.09 | ₩79,710 | ₩79,710 | ₩77,517 | ₩78,891 | -1.03% | 2.9만 |
|---|
| 2026.06.08 | ₩79,314 | ₩79,314 | ₩78,456 | ₩78,456 | -1.08% | 7.6천 |
|---|
| 2026.06.05 | ₩80,199 | ₩80,199 | ₩78,899 | ₩79,207 | -1.24% | 5.5천 |
|---|
| 2026.06.04 | ₩80,736 | ₩81,044 | ₩80,642 | ₩80,923 | +0.23% | 4.1천 |
|---|
| 2026.06.03 | ₩80,280 | ₩80,642 | ₩80,062 | ₩80,530 | +0.31% | 1.3만 |
|---|
| 2026.06.02 | ₩80,292 | ₩80,615 | ₩80,239 | ₩80,502 | +0.26% | 3.4천 |
|---|
| 2026.06.01 | ₩79,019 | ₩80,655 | ₩79,019 | ₩80,414 | +1.76% | 8.5천 |
|---|
| 2026.05.29 | ₩79,059 | ₩79,717 | ₩79,059 | ₩79,419 | +0.45% | 1.1만 |
|---|
| 2026.05.28 | ₩78,295 | ₩79,167 | ₩78,295 | ₩78,956 | +0.84% | 6.5천 |
|---|
| 2026.05.27 | ₩78,939 | ₩78,939 | ₩78,326 | ₩78,326 | -0.78% | 1.6만 |
|---|
| 2026.05.26 | ₩78,362 | ₩78,751 | ₩78,362 | ₩78,614 | +0.32% | 8.4천 |
|---|
| 2026.05.22 | ₩77,504 | ₩77,609 | ₩77,303 | ₩77,531 | +0.03% | 7.3천 |
|---|
| 2026.05.21 | ₩76,699 | ₩77,182 | ₩76,431 | ₩77,131 | +0.56% | 2.4만 |
|---|
| 2026.05.20 | ₩75,573 | ₩77,021 | ₩75,573 | ₩76,926 | +1.79% | 4.5천 |
|---|
| 2026.05.19 | ₩76,378 | ₩76,391 | ₩75,719 | ₩75,719 | -0.86% | 5.5천 |
|---|
| 2026.05.18 | ₩76,901 | ₩77,102 | ₩76,699 | ₩76,746 | -0.20% | 3.2천 |
|---|
| 2026.05.15 | ₩76,673 | ₩76,887 | ₩76,673 | ₩76,718 | +0.06% | 9.1천 |
|---|
| 2026.05.14 | ₩77,786 | ₩77,933 | ₩77,571 | ₩77,639 | -0.19% | 8.5천 |
|---|
| 2026.05.13 | ₩77,578 | ₩77,947 | ₩77,578 | ₩77,712 | +0.17% | 3.9천 |
|---|
| 2026.05.12 | ₩77,598 | ₩78,184 | ₩77,517 | ₩78,090 | +0.63% | 4.2천 |
|---|
| 2026.05.11 | ₩78,832 | ₩78,832 | ₩78,228 | ₩78,376 | -0.58% | 1.7천 |
|---|
| 2026.05.08 | ₩78,858 | ₩78,952 | ₩78,590 | ₩78,638 | -0.28% | 8.1천 |
|---|
| 2026.05.07 | ₩79,971 | ₩79,971 | ₩78,587 | ₩78,587 | -1.73% | 1.3만 |
|---|
| 2026.05.06 | ₩78,912 | ₩79,851 | ₩78,912 | ₩79,765 | +1.08% | 5.5천 |
|---|
| 2026.05.05 | ₩76,619 | ₩77,062 | ₩76,619 | ₩76,835 | +0.28% | 4천 |
|---|
| 2026.05.04 | ₩75,828 | ₩76,324 | ₩75,694 | ₩76,010 | +0.24% | 3.9만 |
|---|
| 2026.05.01 | ₩76,404 | ₩76,549 | ₩76,056 | ₩76,345 | -0.08% | 5.9천 |
|---|
| 2026.04.30 | ₩75,251 | ₩75,814 | ₩75,251 | ₩75,722 | +0.63% | 5천 |
|---|
| 2026.04.29 | ₩75,037 | ₩75,325 | ₩75,037 | ₩75,325 | +0.38% | 3.3천 |
|---|
| 2026.04.28 | ₩76,311 | ₩76,311 | ₩75,414 | ₩75,442 | -1.14% | 8.7천 |
|---|
| 2026.04.27 | ₩76,927 | ₩76,927 | ₩76,673 | ₩76,793 | -0.17% | 9.2천 |
|---|
| 2026.04.24 | ₩76,378 | ₩77,039 | ₩76,351 | ₩77,039 | +0.87% | 9.3천 |
|---|
| 2026.04.23 | ₩76,820 | ₩76,820 | ₩75,576 | ₩76,453 | -0.48% | 6.3천 |
|---|
| 2026.04.22 | ₩77,571 | ₩77,658 | ₩76,860 | ₩77,041 | -0.68% | 6.4천 |
|---|
| 2026.04.21 | ₩78,242 | ₩78,389 | ₩77,385 | ₩77,385 | -1.10% | 1.2만 |
|---|
| 2026.04.20 | ₩77,839 | ₩78,115 | ₩77,839 | ₩78,115 | +0.35% | 4.9천 |
|---|
| 2026.04.17 | ₩77,236 | ₩78,168 | ₩77,169 | ₩77,846 | +0.79% | 6.5천 |
|---|
| 2026.04.16 | ₩76,699 | ₩76,699 | ₩76,002 | ₩76,134 | -0.74% | 4.6천 |
|---|
| 2026.04.15 | ₩76,539 | ₩76,740 | ₩76,445 | ₩76,580 | +0.05% | 9.1만 |
|---|
| 2026.04.14 | ₩76,029 | ₩76,512 | ₩76,029 | ₩76,315 | +0.38% | 8.7천 |
|---|
| 2026.04.13 | ₩74,728 | ₩75,680 | ₩74,728 | ₩75,680 | +1.27% | 7.5천 |
|---|
| 2026.04.10 | ₩75,774 | ₩75,774 | ₩74,661 | ₩74,757 | -1.34% | 4.2천 |
|---|
| 2026.04.09 | ₩75,171 | ₩75,707 | ₩75,010 | ₩75,493 | +0.43% | 13.8만 |
|---|
| 2026.04.08 | ₩76,297 | ₩76,358 | ₩75,841 | ₩75,882 | -0.54% | 3.7천 |
|---|
| 2026.04.07 | ₩73,562 | ₩73,857 | ₩73,320 | ₩73,705 | +0.20% | 1.3만 |
|---|
| 2026.04.06 | ₩73,656 | ₩73,857 | ₩73,079 | ₩73,806 | +0.20% | 1.5만 |
|---|
| 2026.04.02 | ₩71,899 | ₩73,676 | ₩71,899 | ₩73,334 | +2.00% | 4.6만 |
|---|
| 2026.04.01 | ₩72,757 | ₩73,910 | ₩72,757 | ₩73,401 | +0.88% | 1.5만 |
|---|
| 2026.03.31 | ₩71,068 | ₩72,489 | ₩71,068 | ₩72,489 | +2.00% | 3.7만 |
|---|
| 2026.03.30 | ₩71,175 | ₩71,175 | ₩70,035 | ₩70,290 | -1.24% | 1.6만 |
|---|
| 2026.03.27 | ₩71,054 | ₩71,195 | ₩70,384 | ₩70,466 | -0.83% | 2.6천 |
|---|
| 2026.03.26 | ₩72,797 | ₩72,811 | ₩71,752 | ₩71,752 | -1.44% | 1.3만 |
|---|
| 2026.03.25 | ₩72,650 | ₩73,280 | ₩72,650 | ₩72,936 | +0.39% | 2.4천 |
|---|
| 2026.03.24 | ₩71,363 | ₩72,505 | ₩71,296 | ₩72,301 | +1.32% | 9.4천 |
|---|
| 2026.03.23 | ₩72,865 | ₩73,146 | ₩72,422 | ₩72,435 | -0.59% | 7.2천 |
|---|
| 2026.03.20 | ₩71,912 | ₩71,926 | ₩71,121 | ₩71,470 | -0.62% | 4.4천 |
|---|
| 2026.03.19 | ₩71,698 | ₩72,918 | ₩71,698 | ₩72,918 | +1.70% | 3천 |
|---|
| 2026.03.18 | ₩73,173 | ₩73,642 | ₩72,784 | ₩72,784 | -0.53% | 1.1만 |
|---|
| 2026.03.17 | ₩73,455 | ₩74,433 | ₩73,455 | ₩73,870 | +0.57% | 6.4천 |
|---|
| 2026.03.16 | ₩73,374 | ₩73,770 | ₩72,999 | ₩73,025 | -0.48% | 4.1만 |
|---|
| 2026.03.13 | ₩73,240 | ₩73,642 | ₩72,543 | ₩72,730 | -0.70% | 3.7천 |
|---|
| 2026.03.12 | ₩74,004 | ₩74,138 | ₩72,985 | ₩72,985 | -1.38% | 5.4천 |
|---|
| 2026.03.11 | ₩74,460 | ₩74,883 | ₩74,380 | ₩74,649 | +0.25% | 4.1천 |
|---|
| 2026.03.10 | ₩74,648 | ₩75,367 | ₩74,634 | ₩74,688 | +0.05% | 1.6만 |
|---|
| 2026.03.09 | ₩73,495 | ₩75,037 | ₩71,631 | ₩75,037 | +2.10% | 8.5천 |
|---|
| 2026.03.06 | ₩73,977 | ₩74,624 | ₩73,977 | ₩74,527 | +0.74% | 4.3천 |
|---|
| 2026.03.05 | ₩76,512 | ₩76,512 | ₩75,184 | ₩75,560 | -1.24% | 1.2만 |
|---|
| 2026.03.04 | ₩76,311 | ₩76,311 | ₩75,788 | ₩76,016 | -0.39% | 4.4만 |
|---|
| 2026.03.03 | ₩74,407 | ₩75,868 | ₩74,018 | ₩75,627 | +1.64% | 8.8천 |
|---|
| 2026.03.02 | ₩75,721 | ₩76,795 | ₩75,479 | ₩76,525 | +1.06% | 8.4만 |
|---|
| 2026.02.27 | ₩76,244 | ₩76,847 | ₩76,210 | ₩76,847 | +0.79% | 6.9천 |
|---|
| 2026.02.26 | ₩77,015 | ₩77,315 | ₩76,431 | ₩77,182 | +0.22% | 6.7천 |
|---|
| 2026.02.25 | ₩76,143 | ₩76,753 | ₩76,143 | ₩76,753 | +0.80% | 3천 |
|---|
| 2026.02.24 | ₩75,292 | ₩75,882 | ₩75,131 | ₩75,788 | +0.66% | 7천 |
|---|
| 2026.02.23 | ₩75,747 | ₩75,747 | ₩74,168 | ₩74,688 | -1.40% | 5.6천 |
|---|
| 2026.02.20 | ₩75,412 | ₩76,324 | ₩75,412 | ₩76,016 | +0.80% | 1.2만 |
|---|
| 2026.02.19 | ₩75,238 | ₩75,762 | ₩75,211 | ₩75,613 | +0.50% | 9.2천 |
|---|
| 2026.02.18 | ₩75,814 | ₩76,592 | ₩75,459 | ₩76,069 | +0.34% | 1.2만 |
|---|
| 2026.02.17 | ₩75,962 | ₩75,962 | ₩74,702 | ₩75,640 | -0.42% | 8천 |
|---|
| 2026.02.13 | ₩75,037 | ₩76,123 | ₩75,037 | ₩75,814 | +1.04% | 1.2만 |
|---|
| 2026.02.12 | ₩76,699 | ₩76,699 | ₩74,782 | ₩74,997 | -2.22% | 1.3만 |
|---|
| 2026.02.11 | ₩76,445 | ₩76,445 | ₩75,459 | ₩76,230 | -0.28% | 8.7천 |
|---|
| 2026.02.10 | ₩76,203 | ₩77,222 | ₩75,788 | ₩76,056 | -0.19% | 1.1만 |
|---|
| 2026.02.09 | ₩76,123 | ₩76,632 | ₩76,083 | ₩76,284 | +0.21% | 7.1천 |
|---|
| 2026.02.06 | ₩74,661 | ₩76,190 | ₩74,661 | ₩76,150 | +1.99% | 1.8만 |
|---|
| 2026.02.05 | ₩74,581 | ₩74,809 | ₩74,071 | ₩74,071 | -0.68% | 4.2천 |
|---|
| 2026.02.04 | ₩74,152 | ₩74,742 | ₩73,682 | ₩74,400 | +0.33% | 1.4만 |
|---|
| 2026.02.03 | ₩76,311 | ₩76,391 | ₩74,393 | ₩74,943 | -1.79% | 1.9만 |
|---|
| 2026.02.02 | ₩74,688 | ₩76,270 | ₩74,688 | ₩76,203 | +2.03% | 8.6천 |
|---|
| 2026.01.30 | ₩75,962 | ₩75,962 | ₩74,688 | ₩74,903 | -1.39% | 2.3만 |
|---|
| 2026.01.29 | ₩76,874 | ₩76,874 | ₩75,918 | ₩76,284 | -0.77% | 1.2만 |
|---|
| 2026.01.28 | ₩76,927 | ₩76,927 | ₩76,442 | ₩76,577 | -0.45% | 8.1천 |
|---|
| 2026.01.27 | ₩76,760 | ₩77,035 | ₩76,753 | ₩76,797 | +0.05% | 6천 |
|---|
| 2026.01.26 | ₩76,780 | ₩76,834 | ₩76,512 | ₩76,512 | -0.35% | 6.6천 |
|---|
| 2026.01.23 | ₩76,592 | ₩76,740 | ₩76,336 | ₩76,403 | -0.25% | 3.8천 |
|---|
| 2026.01.22 | ₩76,874 | ₩76,954 | ₩76,686 | ₩76,793 | -0.10% | 5.1천 |
|---|
| 2026.01.21 | ₩75,908 | ₩76,632 | ₩75,908 | ₩76,512 | +0.79% | 1.5만 |
|---|
| 2026.01.20 | ₩75,667 | ₩76,123 | ₩75,385 | ₩75,519 | -0.19% | 8.3천 |
|---|
| 2026.01.16 | ₩76,941 | ₩76,941 | ₩76,150 | ₩76,244 | -0.91% | 6.7만 |
|---|
| 2026.01.15 | ₩77,062 | ₩77,102 | ₩76,659 | ₩76,780 | -0.37% | 1.7만 |
|---|
| 2026.01.14 | ₩76,753 | ₩76,793 | ₩75,954 | ₩76,525 | -0.30% | 3.6천 |
|---|
| 2026.01.13 | ₩76,713 | ₩76,901 | ₩76,646 | ₩76,847 | +0.17% | 4.5천 |
|---|
| 2026.01.12 | ₩76,445 | ₩76,699 | ₩76,445 | ₩76,624 | +0.24% | 1.4만 |
|---|
| 2026.01.09 | ₩76,619 | ₩76,901 | ₩76,485 | ₩76,726 | +0.14% | 7천 |
|---|
| 2026.01.08 | ₩76,726 | ₩76,740 | ₩76,337 | ₩76,565 | -0.21% | 9.3천 |
|---|
| 2026.01.07 | ₩76,619 | ₩77,075 | ₩76,337 | ₩76,713 | +0.12% | 4.2천 |
|---|
| 2026.01.06 | ₩75,332 | ₩76,726 | ₩74,916 | ₩76,726 | +1.85% | 4.2천 |
|---|
| 2026.01.05 | ₩74,634 | ₩75,707 | ₩74,634 | ₩75,385 | +1.01% | 4.7천 |
|---|
| 2026.01.02 | ₩74,121 | ₩74,567 | ₩73,917 | ₩74,510 | +0.52% | 6.4천 |
|---|
| 2025.12.31 | ₩74,836 | ₩74,836 | ₩73,870 | ₩73,870 | -1.29% | 6.6만 |
|---|
| 2025.12.30 | ₩74,876 | ₩74,983 | ₩74,675 | ₩74,769 | -0.14% | 1.3만 |
|---|
| 2025.12.29 | ₩75,077 | ₩75,077 | ₩74,836 | ₩74,997 | -0.11% | 3.2천 |
|---|
| 2025.12.26 | ₩75,506 | ₩75,587 | ₩75,265 | ₩75,533 | +0.04% | 7.9천 |
|---|
| 2025.12.24 | ₩75,372 | ₩75,694 | ₩75,298 | ₩75,584 | +0.28% | 2.6천 |
|---|
| 2025.12.23 | ₩75,721 | ₩75,721 | ₩75,345 | ₩75,627 | -0.12% | 1.4만 |
|---|
| 2025.12.22 | ₩75,318 | ₩76,029 | ₩75,318 | ₩75,841 | +0.69% | 4만 |
|---|
| 2025.12.19 | ₩74,420 | ₩75,104 | ₩74,259 | ₩75,104 | +0.92% | 3.8만 |
|---|
| 2025.12.18 | ₩74,474 | ₩74,742 | ₩74,168 | ₩74,634 | +0.22% | 8.1만 |
|---|
| 2025.12.17 | ₩74,527 | ₩74,997 | ₩73,806 | ₩73,857 | -0.90% | 1.5만 |
|---|
| 2025.12.16 | ₩74,460 | ₩74,608 | ₩73,763 | ₩74,138 | -0.43% | 8.3천 |
|---|
| 2025.12.15 | ₩74,152 | ₩74,498 | ₩74,125 | ₩74,460 | +0.42% | 1.5만 |
|---|
| 2025.12.12 | ₩74,997 | ₩74,997 | ₩74,150 | ₩74,150 | -1.13% | 6.4천 |
|---|
| 2025.12.11 | ₩74,384 | ₩74,702 | ₩74,380 | ₩74,661 | +0.37% | 9.3천 |
|---|
| 2025.12.10 | ₩74,205 | ₩74,205 | ₩72,941 | ₩73,991 | -0.29% | 4.6만 |
|---|
| 2025.12.09 | ₩72,677 | ₩73,173 | ₩72,422 | ₩72,784 | +0.15% | 8.7천 |
|---|
| 2025.12.08 | ₩73,642 | ₩73,642 | ₩72,730 | ₩72,972 | -0.91% | 1.3만 |
|---|
| 2025.12.05 | ₩72,878 | ₩73,575 | ₩72,878 | ₩73,349 | +0.65% | 1.1만 |
|---|
| 2025.12.04 | ₩72,811 | ₩73,111 | ₩72,576 | ₩72,972 | +0.22% | 1.4만 |
|---|
| 2025.12.03 | ₩72,624 | ₩72,992 | ₩72,513 | ₩72,846 | +0.30% | 3.6천 |
|---|
| 2025.12.02 | ₩71,926 | ₩72,114 | ₩71,725 | ₩71,951 | +0.04% | 4.7천 |
|---|
| 2025.12.01 | ₩71,054 | ₩72,127 | ₩71,054 | ₩71,660 | +0.85% | 2.7만 |
|---|
| 2025.11.28 | ₩71,604 | ₩72,784 | ₩71,604 | ₩71,827 | +0.31% | 1.2만 |
|---|
| 2025.11.26 | ₩71,282 | ₩71,886 | ₩71,282 | ₩71,580 | +0.42% | 7.2천 |
|---|
| 2025.11.25 | ₩69,713 | ₩71,202 | ₩69,713 | ₩71,182 | +2.11% | 6.3천 |
|---|
| 2025.11.24 | ₩69,687 | ₩69,920 | ₩69,542 | ₩69,542 | -0.21% | 4.1천 |
|---|
| 2025.11.21 | ₩68,332 | ₩69,499 | ₩68,171 | ₩69,150 | +1.20% | 2.9천 |
|---|
| 2025.11.20 | ₩69,385 | ₩69,385 | ₩67,505 | ₩67,526 | -2.68% | 3.1천 |
|---|
| 2025.11.19 | ₩68,547 | ₩68,666 | ₩68,393 | ₩68,604 | +0.08% | 4.4천 |
|---|
| 2025.11.18 | ₩68,520 | ₩69,284 | ₩68,343 | ₩68,961 | +0.64% | 4.9천 |
|---|
| 2025.11.17 | ₩70,236 | ₩70,250 | ₩68,835 | ₩68,835 | -2.00% | 2.6천 |
|---|
| 2025.11.14 | ₩70,951 | ₩70,974 | ₩70,620 | ₩70,620 | -0.47% | 3천 |
|---|
| 2025.11.13 | ₩72,283 | ₩72,283 | ₩70,880 | ₩70,934 | -1.87% | 6.4천 |
|---|
| 2025.11.12 | ₩72,556 | ₩72,556 | ₩72,182 | ₩72,182 | -0.52% | 3.3천 |
|---|
| 2025.11.11 | ₩71,014 | ₩71,765 | ₩71,014 | ₩71,595 | +0.82% | 6.4만 |
|---|
| 2025.11.10 | ₩71,685 | ₩71,685 | ₩70,806 | ₩71,442 | -0.34% | 8.2천 |
|---|
| 2025.11.07 | ₩69,834 | ₩71,066 | ₩69,834 | ₩70,915 | +1.55% | 2만 |
|---|
| 2025.11.06 | ₩70,183 | ₩70,330 | ₩69,539 | ₩69,976 | -0.29% | 2.5만 |
|---|
| 2025.11.05 | ₩70,243 | ₩71,092 | ₩70,243 | ₩70,773 | +0.75% | 1.1만 |
|---|
| 2025.11.04 | ₩70,290 | ₩70,381 | ₩69,915 | ₩70,059 | -0.33% | 3.1만 |
|---|
| 2025.11.03 | ₩71,070 | ₩71,525 | ₩71,057 | ₩71,525 | +0.64% | 3.7천 |
|---|
| 2025.10.31 | ₩71,001 | ₩71,644 | ₩71,001 | ₩71,473 | +0.66% | 7.7천 |
|---|
| 2025.10.30 | ₩71,054 | ₩71,859 | ₩70,940 | ₩70,940 | -0.16% | 1.2만 |
|---|
| 2025.10.29 | ₩71,644 | ₩72,275 | ₩71,223 | ₩71,357 | -0.40% | 4천 |
|---|
| 2025.10.28 | ₩72,435 | ₩72,502 | ₩71,778 | ₩71,778 | -0.91% | 4천 |
|---|
| 2025.10.27 | ₩72,409 | ₩72,596 | ₩72,207 | ₩72,596 | +0.26% | 5천 |
|---|
| 2025.10.24 | ₩71,953 | ₩72,367 | ₩71,939 | ₩72,044 | +0.13% | 1.1만 |
|---|
| 2025.10.23 | ₩71,158 | ₩71,588 | ₩71,158 | ₩71,462 | +0.43% | 2.6천 |
|---|
| 2025.10.22 | ₩71,644 | ₩71,845 | ₩70,964 | ₩71,199 | -0.62% | 1.6만 |
|---|
| 2025.10.21 | ₩70,867 | ₩72,073 | ₩70,867 | ₩71,896 | +1.45% | 6.1천 |
|---|
| 2025.10.20 | ₩70,277 | ₩71,322 | ₩70,277 | ₩71,135 | +1.22% | 1.1만 |
|---|
| 2025.10.17 | ₩70,049 | ₩70,236 | ₩69,768 | ₩70,124 | +0.11% | 5.4천 |
|---|
| 2025.10.16 | ₩71,175 | ₩71,175 | ₩69,473 | ₩69,823 | -1.90% | 9.5천 |
|---|
| 2025.10.15 | ₩71,269 | ₩71,296 | ₩70,391 | ₩70,558 | -1.00% | 4.9천 |
|---|
| 2025.10.14 | ₩69,217 | ₩70,986 | ₩69,217 | ₩70,680 | +2.11% | 8.7천 |
|---|
| 2025.10.13 | ₩69,834 | ₩70,061 | ₩69,640 | ₩70,012 | +0.26% | 4천 |
|---|
| 2025.10.10 | ₩70,867 | ₩71,014 | ₩68,938 | ₩68,938 | -2.72% | 4.1천 |
|---|