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 | ₩81,996 | ₩82,611 | ₩81,996 | ₩82,444 | +0.55% | 2.4천 |
| 2026.10.08 | ₩80,660 | ₩81,741 | ₩80,660 | ₩81,741 | +1.34% | 4.5천 |
| 2026.10.07 | ₩81,234 | ₩81,527 | ₩81,194 | ₩81,194 | -0.05% | 1.8천 |
| 2026.10.06 | ₩82,330 | ₩82,330 | ₩81,929 | ₩82,106 | -0.27% | 5.4천 |
| 2026.10.05 | ₩81,328 | ₩82,156 | ₩81,328 | ₩81,977 | +0.80% | 2.8천 |
| 2026.10.02 | ₩81,849 | ₩81,849 | ₩81,567 | ₩81,567 | -0.34% | 2.2천 |
| 2026.10.01 | ₩81,341 | ₩81,969 | ₩81,341 | ₩81,723 | +0.47% | 2.5천 |
| 2026.09.30 | ₩81,602 | ₩81,956 | ₩81,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,491 |
| -0.14% |
| 1만 |
| 2026.09.29 | ₩82,343 | ₩82,343 | ₩81,074 | ₩81,743 | -0.73% | 6.9천 |
|---|
| 2026.09.28 | ₩81,742 | ₩81,829 | ₩81,101 | ₩81,344 | -0.49% | 7.6천 |
|---|
| 2026.09.25 | ₩82,116 | ₩82,277 | ₩81,757 | ₩82,190 | +0.09% | 5.7천 |
|---|
| 2026.09.24 | ₩82,063 | ₩82,063 | ₩81,221 | ₩81,542 | -0.64% | 8.7천 |
|---|
| 2026.09.23 | ₩82,871 | ₩82,871 | ₩82,009 | ₩82,009 | -1.04% | 1.2만 |
|---|
| 2026.09.22 | ₩84,121 | ₩84,134 | ₩83,386 | ₩83,800 | -0.38% | 1.4만 |
|---|
| 2026.09.21 | ₩83,546 | ₩83,640 | ₩83,172 | ₩83,376 | -0.20% | 4.1만 |
|---|
| 2026.09.18 | ₩84,027 | ₩84,027 | ₩82,865 | ₩82,931 | -1.30% | 1.1만 |
|---|
| 2026.09.17 | ₩83,559 | ₩84,188 | ₩83,559 | ₩83,800 | +0.29% | 6.7천 |
|---|
| 2026.09.16 | ₩83,546 | ₩84,281 | ₩82,992 | ₩83,412 | -0.16% | 2.3만 |
|---|
| 2026.09.15 | ₩83,934 | ₩83,967 | ₩83,486 | ₩83,720 | -0.25% | 2.5만 |
|---|
| 2026.09.14 | ₩83,987 | ₩84,294 | ₩83,847 | ₩84,188 | +0.24% | 3.5만 |
|---|
| 2026.09.11 | ₩83,880 | ₩83,880 | ₩83,586 | ₩83,800 | -0.10% | 1만 |
|---|
| 2026.09.10 | ₩83,038 | ₩83,747 | ₩82,811 | ₩83,332 | +0.35% | 2.4만 |
|---|
| 2026.09.09 | ₩83,359 | ₩83,845 | ₩83,359 | ₩83,720 | +0.43% | 1.2만 |
|---|
| 2026.09.08 | ₩85,110 | ₩85,123 | ₩83,880 | ₩83,894 | -1.43% | 1.6만 |
|---|
| 2026.09.04 | ₩85,537 | ₩85,951 | ₩85,484 | ₩85,604 | +0.08% | 1.8만 |
|---|
| 2026.09.03 | ₩86,486 | ₩86,486 | ₩86,066 | ₩86,204 | -0.33% | 8.5천 |
|---|
| 2026.09.02 | ₩85,363 | ₩85,724 | ₩85,357 | ₩85,655 | +0.34% | 3천 |
|---|
| 2026.09.01 | ₩85,297 | ₩85,871 | ₩84,842 | ₩84,870 | -0.50% | 6.8천 |
|---|
| 2026.08.31 | ₩86,299 | ₩86,299 | ₩85,718 | ₩85,965 | -0.39% | 4.3천 |
|---|
| 2026.08.28 | ₩86,887 | ₩87,121 | ₩86,680 | ₩86,773 | -0.13% | 6천 |
|---|
| 2026.08.27 | ₩87,622 | ₩87,729 | ₩87,328 | ₩87,352 | -0.31% | 1.1만 |
|---|
| 2026.08.26 | ₩87,528 | ₩87,796 | ₩87,288 | ₩87,339 | -0.22% | 2.5천 |
|---|
| 2026.08.25 | ₩87,355 | ₩87,773 | ₩87,355 | ₩87,773 | +0.48% | 5.2천 |
|---|
| 2026.08.24 | ₩86,887 | ₩87,421 | ₩86,887 | ₩87,421 | +0.62% | 7천 |
|---|
| 2026.08.21 | ₩86,914 | ₩87,234 | ₩86,793 | ₩87,047 | +0.15% | 4.3천 |
|---|
| 2026.08.20 | ₩86,018 | ₩86,880 | ₩86,018 | ₩86,096 | +0.09% | 8.1천 |
|---|
| 2026.08.19 | ₩86,526 | ₩87,381 | ₩86,045 | ₩86,763 | +0.27% | 6.1천 |
|---|
| 2026.08.18 | ₩85,390 | ₩85,898 | ₩85,303 | ₩85,307 | -0.10% | 1.6만 |
|---|
| 2026.08.17 | ₩85,684 | ₩85,684 | ₩85,043 | ₩85,049 | -0.74% | 1.3만 |
|---|
| 2026.08.14 | ₩85,711 | ₩85,838 | ₩85,698 | ₩85,698 | -0.02% | 2.2천 |
|---|
| 2026.08.13 | ₩85,404 | ₩85,702 | ₩84,956 | ₩85,690 | +0.33% | 3.7천 |
|---|
| 2026.08.12 | ₩85,938 | ₩86,032 | ₩85,778 | ₩85,972 | +0.04% | 3.7천 |
|---|
| 2026.08.11 | ₩86,566 | ₩86,971 | ₩86,392 | ₩86,431 | -0.16% | 4.6만 |
|---|
| 2026.08.10 | ₩86,566 | ₩86,673 | ₩86,192 | ₩86,622 | +0.06% | 5.2천 |
|---|
| 2026.08.07 | ₩85,270 | ₩86,363 | ₩85,270 | ₩86,363 | +1.28% | 9.7천 |
|---|
| 2026.08.06 | ₩84,461 | ₩84,461 | ₩84,107 | ₩84,141 | -0.38% | 1.6천 |
|---|
| 2026.08.05 | ₩85,083 | ₩85,297 | ₩84,441 | ₩84,642 | -0.52% | 2.6천 |
|---|
| 2026.08.04 | ₩82,918 | ₩84,027 | ₩82,918 | ₩83,934 | +1.22% | 7.8천 |
|---|
| 2026.08.03 | ₩82,811 | ₩82,851 | ₩82,343 | ₩82,517 | -0.36% | 8.8천 |
|---|
| 2026.07.31 | ₩82,384 | ₩82,384 | ₩81,074 | ₩81,747 | -0.77% | 6.2천 |
|---|
| 2026.07.30 | ₩81,796 | ₩82,007 | ₩80,873 | ₩82,007 | +0.26% | 1.1만 |
|---|
| 2026.07.29 | ₩81,675 | ₩82,985 | ₩81,542 | ₩81,996 | +0.39% | 9.4천 |
|---|
| 2026.07.28 | ₩80,406 | ₩81,943 | ₩80,406 | ₩81,929 | +1.89% | 5.4천 |
|---|
| 2026.07.27 | ₩80,018 | ₩80,284 | ₩79,738 | ₩80,232 | +0.27% | 4천 |
|---|
| 2026.07.24 | ₩78,963 | ₩79,711 | ₩78,816 | ₩78,816 | -0.19% | 5.6천 |
|---|
| 2026.07.23 | ₩77,506 | ₩78,094 | ₩77,439 | ₩77,947 | +0.57% | 1.2만 |
|---|
| 2026.07.22 | ₩79,096 | ₩79,096 | ₩78,187 | ₩78,187 | -1.15% | 6.1천 |
|---|
| 2026.07.21 | ₩78,615 | ₩78,647 | ₩78,428 | ₩78,647 | +0.04% | 3.9천 |
|---|
| 2026.07.20 | ₩78,655 | ₩78,655 | ₩78,270 | ₩78,270 | -0.49% | 2.4천 |
|---|
| 2026.07.17 | ₩78,602 | ₩78,816 | ₩78,495 | ₩78,701 | +0.13% | 1.7천 |
|---|
| 2026.07.16 | ₩78,762 | ₩79,424 | ₩78,762 | ₩79,283 | +0.66% | 5천 |
|---|
| 2026.07.15 | ₩78,869 | ₩79,036 | ₩78,856 | ₩78,989 | +0.15% | 3.4천 |
|---|
| 2026.07.14 | ₩78,796 | ₩78,842 | ₩78,229 | ₩78,324 | -0.60% | 3.1천 |
|---|
| 2026.07.13 | ₩79,430 | ₩79,791 | ₩78,695 | ₩78,710 | -0.91% | 5.7천 |
|---|
| 2026.07.10 | ₩79,577 | ₩79,804 | ₩79,497 | ₩79,537 | -0.05% | 6.8천 |
|---|
| 2026.07.09 | ₩78,896 | ₩79,764 | ₩78,896 | ₩79,671 | +0.98% | 1만 |
|---|
| 2026.07.08 | ₩78,814 | ₩78,909 | ₩78,147 | ₩78,909 | +0.12% | 7.5천 |
|---|
| 2026.07.07 | ₩80,767 | ₩80,767 | ₩80,152 | ₩80,152 | -0.76% | 1.2만 |
|---|
| 2026.07.06 | ₩81,074 | ₩81,074 | ₩80,348 | ₩80,356 | -0.89% | 2.9천 |
|---|
| 2026.07.02 | ₩80,847 | ₩80,847 | ₩79,978 | ₩80,354 | -0.61% | 4.3천 |
|---|
| 2026.07.01 | ₩78,802 | ₩80,179 | ₩78,603 | ₩79,329 | +0.67% | 3.9천 |
|---|
| 2026.06.30 | ₩78,842 | ₩79,056 | ₩78,789 | ₩78,789 | -0.07% | 1.3만 |
|---|
| 2026.06.29 | ₩79,871 | ₩79,938 | ₩79,163 | ₩79,261 | -0.76% | 7.8천 |
|---|
| 2026.06.26 | ₩79,671 | ₩79,698 | ₩79,195 | ₩79,617 | -0.07% | 3.8천 |
|---|
| 2026.06.25 | ₩78,655 | ₩78,709 | ₩78,200 | ₩78,200 | -0.58% | 1.9천 |
|---|
| 2026.06.24 | ₩78,963 | ₩79,190 | ₩78,562 | ₩78,615 | -0.44% | 3천 |
|---|
| 2026.06.23 | ₩77,974 | ₩78,161 | ₩77,726 | ₩77,756 | -0.28% | 3.1천 |
|---|
| 2026.06.22 | ₩78,161 | ₩78,241 | ₩77,787 | ₩78,174 | +0.02% | 3.8만 |
|---|
| 2026.06.18 | ₩78,000 | ₩78,481 | ₩78,000 | ₩78,387 | +0.50% | 6.6천 |
|---|
| 2026.06.17 | ₩79,524 | ₩79,524 | ₩78,045 | ₩78,045 | -1.86% | 1.5천 |
|---|
| 2026.06.16 | ₩80,018 | ₩80,181 | ₩79,444 | ₩79,484 | -0.67% | 6.7천 |
|---|
| 2026.06.15 | ₩80,459 | ₩80,459 | ₩79,751 | ₩79,815 | -0.80% | 5.1천 |
|---|
| 2026.06.12 | ₩79,323 | ₩79,323 | ₩78,575 | ₩78,988 | -0.42% | 4천 |
|---|
| 2026.06.11 | ₩77,372 | ₩78,695 | ₩77,372 | ₩78,695 | +1.71% | 2.1만 |
|---|
| 2026.06.10 | ₩77,987 | ₩78,562 | ₩76,798 | ₩76,798 | -1.53% | 3만 |
|---|
| 2026.06.09 | ₩79,437 | ₩79,437 | ₩77,252 | ₩78,620 | -1.03% | 2.9만 |
|---|
| 2026.06.08 | ₩79,043 | ₩79,043 | ₩78,187 | ₩78,187 | -1.08% | 7.6천 |
|---|
| 2026.06.05 | ₩79,925 | ₩79,925 | ₩78,628 | ₩78,936 | -1.24% | 5.5천 |
|---|
| 2026.06.04 | ₩80,459 | ₩80,767 | ₩80,366 | ₩80,646 | +0.23% | 4.1천 |
|---|
| 2026.06.03 | ₩80,005 | ₩80,366 | ₩79,788 | ₩80,255 | +0.31% | 1.3만 |
|---|
| 2026.06.02 | ₩80,017 | ₩80,339 | ₩79,965 | ₩80,227 | +0.26% | 3.4천 |
|---|
| 2026.06.01 | ₩78,749 | ₩80,379 | ₩78,749 | ₩80,139 | +1.76% | 8.5천 |
|---|
| 2026.05.29 | ₩78,789 | ₩79,444 | ₩78,789 | ₩79,147 | +0.45% | 1.1만 |
|---|
| 2026.05.28 | ₩78,027 | ₩78,896 | ₩78,027 | ₩78,686 | +0.84% | 6.5천 |
|---|
| 2026.05.27 | ₩78,669 | ₩78,669 | ₩78,058 | ₩78,058 | -0.78% | 1.6만 |
|---|
| 2026.05.26 | ₩78,094 | ₩78,481 | ₩78,094 | ₩78,345 | +0.32% | 8.4천 |
|---|
| 2026.05.22 | ₩77,239 | ₩77,343 | ₩77,038 | ₩77,265 | +0.03% | 7.3천 |
|---|
| 2026.05.21 | ₩76,437 | ₩76,918 | ₩76,170 | ₩76,867 | +0.56% | 2.4만 |
|---|
| 2026.05.20 | ₩75,314 | ₩76,758 | ₩75,314 | ₩76,663 | +1.79% | 4.5천 |
|---|
| 2026.05.19 | ₩76,116 | ₩76,130 | ₩75,460 | ₩75,460 | -0.86% | 5.5천 |
|---|
| 2026.05.18 | ₩76,637 | ₩76,838 | ₩76,437 | ₩76,484 | -0.20% | 3.2천 |
|---|
| 2026.05.15 | ₩76,410 | ₩76,624 | ₩76,410 | ₩76,456 | +0.06% | 9.1천 |
|---|
| 2026.05.14 | ₩77,519 | ₩77,666 | ₩77,306 | ₩77,374 | -0.19% | 8.5천 |
|---|
| 2026.05.13 | ₩77,312 | ₩77,680 | ₩77,312 | ₩77,446 | +0.17% | 3.9천 |
|---|
| 2026.05.12 | ₩77,332 | ₩77,916 | ₩77,252 | ₩77,823 | +0.63% | 4.2천 |
|---|
| 2026.05.11 | ₩78,562 | ₩78,562 | ₩77,960 | ₩78,107 | -0.58% | 1.7천 |
|---|
| 2026.05.08 | ₩78,588 | ₩78,682 | ₩78,321 | ₩78,369 | -0.28% | 8.1천 |
|---|
| 2026.05.07 | ₩79,698 | ₩79,698 | ₩78,318 | ₩78,318 | -1.73% | 1.3만 |
|---|
| 2026.05.06 | ₩78,642 | ₩79,577 | ₩78,642 | ₩79,492 | +1.08% | 5.5천 |
|---|
| 2026.05.05 | ₩76,357 | ₩76,798 | ₩76,357 | ₩76,572 | +0.28% | 4천 |
|---|
| 2026.05.04 | ₩75,568 | ₩76,063 | ₩75,435 | ₩75,750 | +0.24% | 3.9만 |
|---|
| 2026.05.01 | ₩76,143 | ₩76,287 | ₩75,796 | ₩76,084 | -0.08% | 5.9천 |
|---|
| 2026.04.30 | ₩74,994 | ₩75,555 | ₩74,994 | ₩75,463 | +0.63% | 5천 |
|---|
| 2026.04.29 | ₩74,780 | ₩75,067 | ₩74,780 | ₩75,067 | +0.38% | 3.3천 |
|---|
| 2026.04.28 | ₩76,049 | ₩76,049 | ₩75,155 | ₩75,183 | -1.14% | 8.7천 |
|---|
| 2026.04.27 | ₩76,664 | ₩76,664 | ₩76,410 | ₩76,530 | -0.17% | 9.2천 |
|---|
| 2026.04.24 | ₩76,116 | ₩76,775 | ₩76,089 | ₩76,775 | +0.87% | 9.3천 |
|---|
| 2026.04.23 | ₩76,557 | ₩76,557 | ₩75,317 | ₩76,191 | -0.48% | 6.3천 |
|---|
| 2026.04.22 | ₩77,306 | ₩77,392 | ₩76,597 | ₩76,778 | -0.68% | 6.4천 |
|---|
| 2026.04.21 | ₩77,974 | ₩78,121 | ₩77,120 | ₩77,120 | -1.10% | 1.2만 |
|---|
| 2026.04.20 | ₩77,573 | ₩77,848 | ₩77,573 | ₩77,848 | +0.35% | 4.9천 |
|---|
| 2026.04.17 | ₩76,971 | ₩77,900 | ₩76,905 | ₩77,579 | +0.79% | 6.5천 |
|---|
| 2026.04.16 | ₩76,437 | ₩76,437 | ₩75,742 | ₩75,873 | -0.74% | 4.6천 |
|---|
| 2026.04.15 | ₩76,277 | ₩76,477 | ₩76,183 | ₩76,318 | +0.05% | 9.1만 |
|---|
| 2026.04.14 | ₩75,769 | ₩76,250 | ₩75,769 | ₩76,053 | +0.38% | 8.7천 |
|---|
| 2026.04.13 | ₩74,473 | ₩75,421 | ₩74,473 | ₩75,421 | +1.27% | 7.5천 |
|---|
| 2026.04.10 | ₩75,515 | ₩75,515 | ₩74,406 | ₩74,501 | -1.34% | 4.2천 |
|---|
| 2026.04.09 | ₩74,914 | ₩75,448 | ₩74,753 | ₩75,234 | +0.43% | 13.8만 |
|---|
| 2026.04.08 | ₩76,036 | ₩76,096 | ₩75,582 | ₩75,622 | -0.54% | 3.7천 |
|---|
| 2026.04.07 | ₩73,310 | ₩73,604 | ₩73,069 | ₩73,453 | +0.20% | 1.3만 |
|---|
| 2026.04.06 | ₩73,404 | ₩73,604 | ₩72,829 | ₩73,553 | +0.20% | 1.5만 |
|---|
| 2026.04.02 | ₩71,653 | ₩73,424 | ₩71,653 | ₩73,083 | +2.00% | 4.6만 |
|---|
| 2026.04.01 | ₩72,508 | ₩73,657 | ₩72,508 | ₩73,150 | +0.88% | 1.5만 |
|---|
| 2026.03.31 | ₩70,824 | ₩72,241 | ₩70,824 | ₩72,241 | +2.00% | 3.7만 |
|---|
| 2026.03.30 | ₩70,931 | ₩70,931 | ₩69,795 | ₩70,049 | -1.24% | 1.6만 |
|---|
| 2026.03.27 | ₩70,811 | ₩70,951 | ₩70,143 | ₩70,224 | -0.83% | 2.6천 |
|---|
| 2026.03.26 | ₩72,548 | ₩72,562 | ₩71,506 | ₩71,506 | -1.44% | 1.3만 |
|---|
| 2026.03.25 | ₩72,401 | ₩73,029 | ₩72,401 | ₩72,686 | +0.39% | 2.4천 |
|---|
| 2026.03.24 | ₩71,118 | ₩72,257 | ₩71,052 | ₩72,054 | +1.32% | 9.4천 |
|---|
| 2026.03.23 | ₩72,615 | ₩72,896 | ₩72,174 | ₩72,187 | -0.59% | 7.2천 |
|---|
| 2026.03.20 | ₩71,666 | ₩71,680 | ₩70,878 | ₩71,225 | -0.62% | 4.4천 |
|---|
| 2026.03.19 | ₩71,452 | ₩72,669 | ₩71,452 | ₩72,669 | +1.70% | 3천 |
|---|
| 2026.03.18 | ₩72,922 | ₩73,390 | ₩72,535 | ₩72,535 | -0.53% | 1.1만 |
|---|
| 2026.03.17 | ₩73,203 | ₩74,179 | ₩73,203 | ₩73,617 | +0.57% | 6.4천 |
|---|
| 2026.03.16 | ₩73,123 | ₩73,517 | ₩72,749 | ₩72,775 | -0.48% | 4.1만 |
|---|
| 2026.03.13 | ₩72,989 | ₩73,390 | ₩72,294 | ₩72,481 | -0.70% | 3.7천 |
|---|
| 2026.03.12 | ₩73,751 | ₩73,885 | ₩72,735 | ₩72,735 | -1.38% | 5.4천 |
|---|
| 2026.03.11 | ₩74,205 | ₩74,626 | ₩74,125 | ₩74,394 | +0.25% | 4.1천 |
|---|
| 2026.03.10 | ₩74,392 | ₩75,109 | ₩74,379 | ₩74,432 | +0.05% | 1.6만 |
|---|
| 2026.03.09 | ₩73,243 | ₩74,780 | ₩71,386 | ₩74,780 | +2.10% | 8.5천 |
|---|
| 2026.03.06 | ₩73,724 | ₩74,368 | ₩73,724 | ₩74,272 | +0.74% | 4.3천 |
|---|
| 2026.03.05 | ₩76,250 | ₩76,250 | ₩74,927 | ₩75,301 | -1.24% | 1.2만 |
|---|
| 2026.03.04 | ₩76,049 | ₩76,049 | ₩75,528 | ₩75,755 | -0.39% | 4.4만 |
|---|
| 2026.03.03 | ₩74,152 | ₩75,608 | ₩73,764 | ₩75,368 | +1.64% | 8.8천 |
|---|
| 2026.03.02 | ₩75,461 | ₩76,532 | ₩75,221 | ₩76,263 | +1.06% | 8.4만 |
|---|
| 2026.02.27 | ₩75,983 | ₩76,584 | ₩75,949 | ₩76,584 | +0.79% | 6.9천 |
|---|
| 2026.02.26 | ₩76,751 | ₩77,050 | ₩76,170 | ₩76,918 | +0.22% | 6.7천 |
|---|
| 2026.02.25 | ₩75,882 | ₩76,490 | ₩75,882 | ₩76,490 | +0.80% | 3천 |
|---|
| 2026.02.24 | ₩75,034 | ₩75,622 | ₩74,873 | ₩75,528 | +0.66% | 7천 |
|---|
| 2026.02.23 | ₩75,488 | ₩75,488 | ₩73,914 | ₩74,432 | -1.40% | 5.6천 |
|---|
| 2026.02.20 | ₩75,154 | ₩76,063 | ₩75,154 | ₩75,755 | +0.80% | 1.2만 |
|---|
| 2026.02.19 | ₩74,980 | ₩75,503 | ₩74,954 | ₩75,355 | +0.50% | 9.2천 |
|---|
| 2026.02.18 | ₩75,555 | ₩76,330 | ₩75,201 | ₩75,809 | +0.34% | 1.2만 |
|---|
| 2026.02.17 | ₩75,702 | ₩75,702 | ₩74,446 | ₩75,381 | -0.42% | 8천 |
|---|
| 2026.02.13 | ₩74,780 | ₩75,862 | ₩74,780 | ₩75,555 | +1.04% | 1.2만 |
|---|
| 2026.02.12 | ₩76,437 | ₩76,437 | ₩74,526 | ₩74,740 | -2.22% | 1.3만 |
|---|
| 2026.02.11 | ₩76,183 | ₩76,183 | ₩75,201 | ₩75,969 | -0.28% | 8.7천 |
|---|
| 2026.02.10 | ₩75,942 | ₩76,958 | ₩75,528 | ₩75,796 | -0.19% | 1.1만 |
|---|
| 2026.02.09 | ₩75,862 | ₩76,370 | ₩75,822 | ₩76,023 | +0.21% | 7.1천 |
|---|
| 2026.02.06 | ₩74,406 | ₩75,929 | ₩74,406 | ₩75,889 | +1.99% | 1.8만 |
|---|
| 2026.02.05 | ₩74,326 | ₩74,553 | ₩73,818 | ₩73,818 | -0.68% | 4.2천 |
|---|
| 2026.02.04 | ₩73,898 | ₩74,486 | ₩73,430 | ₩74,145 | +0.33% | 1.4만 |
|---|
| 2026.02.03 | ₩76,049 | ₩76,130 | ₩74,138 | ₩74,686 | -1.79% | 1.9만 |
|---|
| 2026.02.02 | ₩74,432 | ₩76,009 | ₩74,432 | ₩75,942 | +2.03% | 8.6천 |
|---|
| 2026.01.30 | ₩75,702 | ₩75,702 | ₩74,432 | ₩74,646 | -1.39% | 2.3만 |
|---|
| 2026.01.29 | ₩76,611 | ₩76,611 | ₩75,658 | ₩76,023 | -0.77% | 1.2만 |
|---|
| 2026.01.28 | ₩76,664 | ₩76,664 | ₩76,180 | ₩76,315 | -0.45% | 8.1천 |
|---|
| 2026.01.27 | ₩76,497 | ₩76,771 | ₩76,490 | ₩76,534 | +0.05% | 6천 |
|---|
| 2026.01.26 | ₩76,517 | ₩76,571 | ₩76,250 | ₩76,250 | -0.35% | 6.6천 |
|---|
| 2026.01.23 | ₩76,330 | ₩76,477 | ₩76,075 | ₩76,142 | -0.25% | 3.8천 |
|---|
| 2026.01.22 | ₩76,611 | ₩76,691 | ₩76,424 | ₩76,530 | -0.10% | 5.1천 |
|---|
| 2026.01.21 | ₩75,649 | ₩76,370 | ₩75,649 | ₩76,250 | +0.79% | 1.5만 |
|---|
| 2026.01.20 | ₩75,408 | ₩75,862 | ₩75,127 | ₩75,261 | -0.19% | 8.3천 |
|---|
| 2026.01.16 | ₩76,677 | ₩76,677 | ₩75,889 | ₩75,983 | -0.91% | 6.7만 |
|---|
| 2026.01.15 | ₩76,798 | ₩76,838 | ₩76,397 | ₩76,517 | -0.37% | 1.7만 |
|---|
| 2026.01.14 | ₩76,490 | ₩76,530 | ₩75,694 | ₩76,263 | -0.30% | 3.6천 |
|---|
| 2026.01.13 | ₩76,450 | ₩76,637 | ₩76,383 | ₩76,584 | +0.17% | 4.5천 |
|---|
| 2026.01.12 | ₩76,183 | ₩76,437 | ₩76,183 | ₩76,362 | +0.24% | 1.4만 |
|---|
| 2026.01.09 | ₩76,357 | ₩76,637 | ₩76,223 | ₩76,464 | +0.14% | 7천 |
|---|
| 2026.01.08 | ₩76,464 | ₩76,477 | ₩76,076 | ₩76,303 | -0.21% | 9.3천 |
|---|
| 2026.01.07 | ₩76,357 | ₩76,811 | ₩76,076 | ₩76,450 | +0.12% | 4.2천 |
|---|
| 2026.01.06 | ₩75,074 | ₩76,464 | ₩74,660 | ₩76,464 | +1.85% | 4.2천 |
|---|
| 2026.01.05 | ₩74,379 | ₩75,448 | ₩74,379 | ₩75,127 | +1.01% | 4.7천 |
|---|
| 2026.01.02 | ₩73,867 | ₩74,312 | ₩73,664 | ₩74,255 | +0.52% | 6.4천 |
|---|
| 2025.12.31 | ₩74,579 | ₩74,579 | ₩73,617 | ₩73,617 | -1.29% | 6.6만 |
|---|
| 2025.12.30 | ₩74,620 | ₩74,726 | ₩74,419 | ₩74,513 | -0.14% | 1.3만 |
|---|
| 2025.12.29 | ₩74,820 | ₩74,820 | ₩74,579 | ₩74,740 | -0.11% | 3.2천 |
|---|
| 2025.12.26 | ₩75,248 | ₩75,328 | ₩75,007 | ₩75,274 | +0.04% | 7.9천 |
|---|
| 2025.12.24 | ₩75,114 | ₩75,435 | ₩75,040 | ₩75,325 | +0.28% | 2.6천 |
|---|
| 2025.12.23 | ₩75,461 | ₩75,461 | ₩75,087 | ₩75,368 | -0.12% | 1.4만 |
|---|
| 2025.12.22 | ₩75,061 | ₩75,769 | ₩75,061 | ₩75,582 | +0.69% | 4만 |
|---|
| 2025.12.19 | ₩74,165 | ₩74,847 | ₩74,005 | ₩74,847 | +0.92% | 3.8만 |
|---|
| 2025.12.18 | ₩74,219 | ₩74,486 | ₩73,914 | ₩74,379 | +0.22% | 8.1만 |
|---|
| 2025.12.17 | ₩74,272 | ₩74,740 | ₩73,553 | ₩73,604 | -0.90% | 1.5만 |
|---|
| 2025.12.16 | ₩74,205 | ₩74,352 | ₩73,510 | ₩73,885 | -0.43% | 8.3천 |
|---|
| 2025.12.15 | ₩73,898 | ₩74,243 | ₩73,871 | ₩74,205 | +0.42% | 1.5만 |
|---|
| 2025.12.12 | ₩74,740 | ₩74,740 | ₩73,897 | ₩73,897 | -1.13% | 6.4천 |
|---|
| 2025.12.11 | ₩74,129 | ₩74,446 | ₩74,125 | ₩74,406 | +0.37% | 9.3천 |
|---|
| 2025.12.10 | ₩73,951 | ₩73,951 | ₩72,691 | ₩73,738 | -0.29% | 4.6만 |
|---|
| 2025.12.09 | ₩72,428 | ₩72,922 | ₩72,174 | ₩72,535 | +0.15% | 8.7천 |
|---|
| 2025.12.08 | ₩73,390 | ₩73,390 | ₩72,481 | ₩72,722 | -0.91% | 1.3만 |
|---|
| 2025.12.05 | ₩72,628 | ₩73,323 | ₩72,628 | ₩73,097 | +0.65% | 1.1만 |
|---|
| 2025.12.04 | ₩72,562 | ₩72,861 | ₩72,328 | ₩72,722 | +0.22% | 1.4만 |
|---|
| 2025.12.03 | ₩72,376 | ₩72,742 | ₩72,265 | ₩72,596 | +0.30% | 3.6천 |
|---|
| 2025.12.02 | ₩71,680 | ₩71,867 | ₩71,479 | ₩71,705 | +0.04% | 4.7천 |
|---|
| 2025.12.01 | ₩70,811 | ₩71,880 | ₩70,811 | ₩71,415 | +0.85% | 2.7만 |
|---|
| 2025.11.28 | ₩71,359 | ₩72,535 | ₩71,359 | ₩71,581 | +0.31% | 1.2만 |
|---|
| 2025.11.26 | ₩71,038 | ₩71,640 | ₩71,038 | ₩71,335 | +0.42% | 7.2천 |
|---|
| 2025.11.25 | ₩69,475 | ₩70,958 | ₩69,475 | ₩70,938 | +2.11% | 6.3천 |
|---|
| 2025.11.24 | ₩69,448 | ₩69,681 | ₩69,304 | ₩69,304 | -0.21% | 4.1천 |
|---|
| 2025.11.21 | ₩68,098 | ₩69,261 | ₩67,938 | ₩68,914 | +1.20% | 2.9천 |
|---|
| 2025.11.20 | ₩69,147 | ₩69,147 | ₩67,274 | ₩67,295 | -2.68% | 3.1천 |
|---|
| 2025.11.19 | ₩68,312 | ₩68,431 | ₩68,158 | ₩68,370 | +0.08% | 4.4천 |
|---|
| 2025.11.18 | ₩68,285 | ₩69,047 | ₩68,109 | ₩68,725 | +0.64% | 4.9천 |
|---|
| 2025.11.17 | ₩69,996 | ₩70,009 | ₩68,599 | ₩68,599 | -2.00% | 2.6천 |
|---|
| 2025.11.14 | ₩70,708 | ₩70,731 | ₩70,378 | ₩70,378 | -0.47% | 3천 |
|---|
| 2025.11.13 | ₩72,035 | ₩72,035 | ₩70,637 | ₩70,691 | -1.87% | 6.4천 |
|---|
| 2025.11.12 | ₩72,308 | ₩72,308 | ₩71,935 | ₩71,935 | -0.52% | 3.3천 |
|---|
| 2025.11.11 | ₩70,771 | ₩71,519 | ₩70,771 | ₩71,350 | +0.82% | 6.4만 |
|---|
| 2025.11.10 | ₩71,439 | ₩71,439 | ₩70,564 | ₩71,197 | -0.34% | 8.2천 |
|---|
| 2025.11.07 | ₩69,595 | ₩70,823 | ₩69,595 | ₩70,672 | +1.55% | 2만 |
|---|
| 2025.11.06 | ₩69,942 | ₩70,089 | ₩69,301 | ₩69,737 | -0.29% | 2.5만 |
|---|
| 2025.11.05 | ₩70,003 | ₩70,848 | ₩70,003 | ₩70,530 | +0.75% | 1.1만 |
|---|
| 2025.11.04 | ₩70,049 | ₩70,140 | ₩69,675 | ₩69,820 | -0.33% | 3.1만 |
|---|
| 2025.11.03 | ₩70,827 | ₩71,280 | ₩70,814 | ₩71,280 | +0.64% | 3.7천 |
|---|
| 2025.10.31 | ₩70,758 | ₩71,399 | ₩70,758 | ₩71,228 | +0.66% | 7.7천 |
|---|
| 2025.10.30 | ₩70,811 | ₩71,613 | ₩70,697 | ₩70,697 | -0.16% | 1.2만 |
|---|
| 2025.10.29 | ₩71,399 | ₩72,027 | ₩70,979 | ₩71,113 | -0.40% | 4천 |
|---|
| 2025.10.28 | ₩72,187 | ₩72,254 | ₩71,533 | ₩71,533 | -0.91% | 4천 |
|---|
| 2025.10.27 | ₩72,161 | ₩72,348 | ₩71,960 | ₩72,348 | +0.26% | 5천 |
|---|
| 2025.10.24 | ₩71,706 | ₩72,119 | ₩71,693 | ₩71,797 | +0.13% | 1.1만 |
|---|
| 2025.10.23 | ₩70,914 | ₩71,343 | ₩70,914 | ₩71,217 | +0.43% | 2.6천 |
|---|
| 2025.10.22 | ₩71,399 | ₩71,599 | ₩70,722 | ₩70,955 | -0.62% | 1.6만 |
|---|
| 2025.10.21 | ₩70,624 | ₩71,827 | ₩70,624 | ₩71,650 | +1.45% | 6.1천 |
|---|
| 2025.10.20 | ₩70,036 | ₩71,078 | ₩70,036 | ₩70,891 | +1.22% | 1.1만 |
|---|
| 2025.10.17 | ₩69,809 | ₩69,996 | ₩69,530 | ₩69,884 | +0.11% | 5.4천 |
|---|
| 2025.10.16 | ₩70,931 | ₩70,931 | ₩69,236 | ₩69,584 | -1.90% | 9.5천 |
|---|
| 2025.10.15 | ₩71,025 | ₩71,052 | ₩70,150 | ₩70,317 | -1.00% | 4.9천 |
|---|
| 2025.10.14 | ₩68,980 | ₩70,743 | ₩68,980 | ₩70,438 | +2.11% | 8.7천 |
|---|
| 2025.10.13 | ₩69,595 | ₩69,821 | ₩69,401 | ₩69,773 | +0.26% | 4천 |
|---|
| 2025.10.10 | ₩70,624 | ₩70,771 | ₩68,702 | ₩68,702 | -2.72% | 4.1천 |
|---|