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 | ₩82,013 | ₩82,627 | ₩82,013 | ₩82,460 | +0.55% | 2.4천 |
| 2026.10.08 | ₩80,676 | ₩81,757 | ₩80,676 | ₩81,757 | +1.34% | 4.5천 |
| 2026.10.07 | ₩81,251 | ₩81,543 | ₩81,211 | ₩81,211 | -0.05% | 1.8천 |
| 2026.10.06 | ₩82,347 | ₩82,347 | ₩81,946 | ₩82,122 | -0.27% | 5.4천 |
| 2026.10.05 | ₩81,344 | ₩82,173 | ₩81,344 | ₩81,994 | +0.80% | 2.8천 |
| 2026.10.02 | ₩81,866 | ₩81,866 | ₩81,584 | ₩81,584 | -0.34% | 2.2천 |
| 2026.10.01 | ₩81,358 | ₩81,986 | ₩81,358 | ₩81,740 | +0.47% | 2.5천 |
| 2026.09.30 | ₩81,618 | ₩81,972 | ₩81,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,507 |
| -0.14% |
| 1만 |
| 2026.09.29 | ₩82,360 | ₩82,360 | ₩81,090 | ₩81,760 | -0.73% | 6.9천 |
|---|
| 2026.09.28 | ₩81,759 | ₩81,845 | ₩81,117 | ₩81,360 | -0.49% | 7.6천 |
|---|
| 2026.09.25 | ₩82,133 | ₩82,293 | ₩81,773 | ₩82,206 | +0.09% | 5.7천 |
|---|
| 2026.09.24 | ₩82,079 | ₩82,079 | ₩81,237 | ₩81,558 | -0.64% | 8.7천 |
|---|
| 2026.09.23 | ₩82,888 | ₩82,888 | ₩82,026 | ₩82,026 | -1.04% | 1.2만 |
|---|
| 2026.09.22 | ₩84,138 | ₩84,151 | ₩83,403 | ₩83,817 | -0.38% | 1.4만 |
|---|
| 2026.09.21 | ₩83,563 | ₩83,657 | ₩83,189 | ₩83,393 | -0.20% | 4.1만 |
|---|
| 2026.09.18 | ₩84,044 | ₩84,044 | ₩82,881 | ₩82,948 | -1.30% | 1.1만 |
|---|
| 2026.09.17 | ₩83,576 | ₩84,205 | ₩83,576 | ₩83,817 | +0.29% | 6.7천 |
|---|
| 2026.09.16 | ₩83,563 | ₩84,298 | ₩83,008 | ₩83,429 | -0.16% | 2.3만 |
|---|
| 2026.09.15 | ₩83,951 | ₩83,984 | ₩83,503 | ₩83,737 | -0.25% | 2.5만 |
|---|
| 2026.09.14 | ₩84,004 | ₩84,311 | ₩83,864 | ₩84,205 | +0.24% | 3.5만 |
|---|
| 2026.09.11 | ₩83,897 | ₩83,897 | ₩83,603 | ₩83,817 | -0.10% | 1만 |
|---|
| 2026.09.10 | ₩83,055 | ₩83,763 | ₩82,828 | ₩83,349 | +0.35% | 2.4만 |
|---|
| 2026.09.09 | ₩83,376 | ₩83,862 | ₩83,376 | ₩83,737 | +0.43% | 1.2만 |
|---|
| 2026.09.08 | ₩85,127 | ₩85,140 | ₩83,897 | ₩83,910 | -1.43% | 1.6만 |
|---|
| 2026.09.04 | ₩85,554 | ₩85,969 | ₩85,501 | ₩85,621 | +0.08% | 1.8만 |
|---|
| 2026.09.03 | ₩86,503 | ₩86,503 | ₩86,084 | ₩86,221 | -0.33% | 8.5천 |
|---|
| 2026.09.02 | ₩85,381 | ₩85,742 | ₩85,374 | ₩85,672 | +0.34% | 3천 |
|---|
| 2026.09.01 | ₩85,314 | ₩85,889 | ₩84,859 | ₩84,888 | -0.50% | 6.8천 |
|---|
| 2026.08.31 | ₩86,316 | ₩86,316 | ₩85,735 | ₩85,982 | -0.39% | 4.3천 |
|---|
| 2026.08.28 | ₩86,904 | ₩87,138 | ₩86,697 | ₩86,791 | -0.13% | 6천 |
|---|
| 2026.08.27 | ₩87,640 | ₩87,746 | ₩87,346 | ₩87,370 | -0.31% | 1.1만 |
|---|
| 2026.08.26 | ₩87,546 | ₩87,813 | ₩87,305 | ₩87,356 | -0.22% | 2.5천 |
|---|
| 2026.08.25 | ₩87,372 | ₩87,791 | ₩87,372 | ₩87,791 | +0.48% | 5.2천 |
|---|
| 2026.08.24 | ₩86,904 | ₩87,439 | ₩86,904 | ₩87,439 | +0.62% | 7천 |
|---|
| 2026.08.21 | ₩86,931 | ₩87,252 | ₩86,811 | ₩87,065 | +0.15% | 4.3천 |
|---|
| 2026.08.20 | ₩86,036 | ₩86,898 | ₩86,036 | ₩86,113 | +0.09% | 8.1천 |
|---|
| 2026.08.19 | ₩86,544 | ₩87,399 | ₩86,062 | ₩86,780 | +0.27% | 6.1천 |
|---|
| 2026.08.18 | ₩85,407 | ₩85,915 | ₩85,321 | ₩85,325 | -0.10% | 1.6만 |
|---|
| 2026.08.17 | ₩85,702 | ₩85,702 | ₩85,060 | ₩85,067 | -0.74% | 1.3만 |
|---|
| 2026.08.14 | ₩85,728 | ₩85,855 | ₩85,715 | ₩85,715 | -0.02% | 2.2천 |
|---|
| 2026.08.13 | ₩85,421 | ₩85,719 | ₩84,973 | ₩85,707 | +0.33% | 3.7천 |
|---|
| 2026.08.12 | ₩85,955 | ₩86,049 | ₩85,795 | ₩85,989 | +0.04% | 3.7천 |
|---|
| 2026.08.11 | ₩86,584 | ₩86,989 | ₩86,410 | ₩86,449 | -0.16% | 4.6만 |
|---|
| 2026.08.10 | ₩86,584 | ₩86,691 | ₩86,209 | ₩86,640 | +0.06% | 5.2천 |
|---|
| 2026.08.07 | ₩85,287 | ₩86,380 | ₩85,287 | ₩86,380 | +1.28% | 9.7천 |
|---|
| 2026.08.06 | ₩84,479 | ₩84,479 | ₩84,124 | ₩84,158 | -0.38% | 1.6천 |
|---|
| 2026.08.05 | ₩85,100 | ₩85,314 | ₩84,458 | ₩84,659 | -0.52% | 2.6천 |
|---|
| 2026.08.04 | ₩82,935 | ₩84,044 | ₩82,935 | ₩83,951 | +1.22% | 7.8천 |
|---|
| 2026.08.03 | ₩82,828 | ₩82,868 | ₩82,360 | ₩82,534 | -0.36% | 8.8천 |
|---|
| 2026.07.31 | ₩82,400 | ₩82,400 | ₩81,090 | ₩81,764 | -0.77% | 6.2천 |
|---|
| 2026.07.30 | ₩81,812 | ₩82,023 | ₩80,890 | ₩82,023 | +0.26% | 1.1만 |
|---|
| 2026.07.29 | ₩81,692 | ₩83,002 | ₩81,558 | ₩82,013 | +0.39% | 9.4천 |
|---|
| 2026.07.28 | ₩80,422 | ₩81,959 | ₩80,422 | ₩81,946 | +1.89% | 5.4천 |
|---|
| 2026.07.27 | ₩80,034 | ₩80,300 | ₩79,754 | ₩80,248 | +0.27% | 4천 |
|---|
| 2026.07.24 | ₩78,979 | ₩79,727 | ₩78,831 | ₩78,831 | -0.19% | 5.6천 |
|---|
| 2026.07.23 | ₩77,522 | ₩78,110 | ₩77,455 | ₩77,963 | +0.57% | 1.2만 |
|---|
| 2026.07.22 | ₩79,112 | ₩79,112 | ₩78,203 | ₩78,203 | -1.15% | 6.1천 |
|---|
| 2026.07.21 | ₩78,631 | ₩78,663 | ₩78,444 | ₩78,663 | +0.04% | 3.9천 |
|---|
| 2026.07.20 | ₩78,671 | ₩78,671 | ₩78,286 | ₩78,286 | -0.49% | 2.4천 |
|---|
| 2026.07.17 | ₩78,618 | ₩78,831 | ₩78,511 | ₩78,717 | +0.13% | 1.7천 |
|---|
| 2026.07.16 | ₩78,778 | ₩79,440 | ₩78,778 | ₩79,299 | +0.66% | 5천 |
|---|
| 2026.07.15 | ₩78,885 | ₩79,052 | ₩78,872 | ₩79,005 | +0.15% | 3.4천 |
|---|
| 2026.07.14 | ₩78,811 | ₩78,858 | ₩78,245 | ₩78,340 | -0.60% | 3.1천 |
|---|
| 2026.07.13 | ₩79,446 | ₩79,807 | ₩78,711 | ₩78,726 | -0.91% | 5.7천 |
|---|
| 2026.07.10 | ₩79,593 | ₩79,821 | ₩79,513 | ₩79,553 | -0.05% | 6.8천 |
|---|
| 2026.07.09 | ₩78,912 | ₩79,780 | ₩78,912 | ₩79,687 | +0.98% | 1만 |
|---|
| 2026.07.08 | ₩78,830 | ₩78,925 | ₩78,163 | ₩78,925 | +0.12% | 7.5천 |
|---|
| 2026.07.07 | ₩80,783 | ₩80,783 | ₩80,168 | ₩80,168 | -0.76% | 1.2만 |
|---|
| 2026.07.06 | ₩81,090 | ₩81,090 | ₩80,365 | ₩80,373 | -0.89% | 2.9천 |
|---|
| 2026.07.02 | ₩80,863 | ₩80,863 | ₩79,994 | ₩80,370 | -0.61% | 4.3천 |
|---|
| 2026.07.01 | ₩78,818 | ₩80,195 | ₩78,619 | ₩79,345 | +0.67% | 3.9천 |
|---|
| 2026.06.30 | ₩78,858 | ₩79,072 | ₩78,805 | ₩78,805 | -0.07% | 1.3만 |
|---|
| 2026.06.29 | ₩79,887 | ₩79,954 | ₩79,179 | ₩79,277 | -0.76% | 7.8천 |
|---|
| 2026.06.26 | ₩79,687 | ₩79,714 | ₩79,211 | ₩79,633 | -0.07% | 3.8천 |
|---|
| 2026.06.25 | ₩78,671 | ₩78,725 | ₩78,215 | ₩78,215 | -0.58% | 1.9천 |
|---|
| 2026.06.24 | ₩78,979 | ₩79,206 | ₩78,578 | ₩78,631 | -0.44% | 3천 |
|---|
| 2026.06.23 | ₩77,989 | ₩78,177 | ₩77,742 | ₩77,772 | -0.28% | 3.1천 |
|---|
| 2026.06.22 | ₩78,177 | ₩78,257 | ₩77,802 | ₩78,190 | +0.02% | 3.8만 |
|---|
| 2026.06.18 | ₩78,016 | ₩78,497 | ₩78,016 | ₩78,402 | +0.50% | 6.6천 |
|---|
| 2026.06.17 | ₩79,540 | ₩79,540 | ₩78,060 | ₩78,060 | -1.86% | 1.5천 |
|---|
| 2026.06.16 | ₩80,034 | ₩80,197 | ₩79,460 | ₩79,500 | -0.67% | 6.7천 |
|---|
| 2026.06.15 | ₩80,475 | ₩80,475 | ₩79,767 | ₩79,831 | -0.80% | 5.1천 |
|---|
| 2026.06.12 | ₩79,339 | ₩79,339 | ₩78,591 | ₩79,004 | -0.42% | 4천 |
|---|
| 2026.06.11 | ₩77,388 | ₩78,711 | ₩77,388 | ₩78,711 | +1.71% | 2.1만 |
|---|
| 2026.06.10 | ₩78,003 | ₩78,578 | ₩76,813 | ₩76,813 | -1.53% | 3만 |
|---|
| 2026.06.09 | ₩79,453 | ₩79,453 | ₩77,268 | ₩78,636 | -1.03% | 2.9만 |
|---|
| 2026.06.08 | ₩79,059 | ₩79,059 | ₩78,203 | ₩78,203 | -1.08% | 7.6천 |
|---|
| 2026.06.05 | ₩79,941 | ₩79,941 | ₩78,644 | ₩78,952 | -1.24% | 5.5천 |
|---|
| 2026.06.04 | ₩80,475 | ₩80,783 | ₩80,382 | ₩80,663 | +0.23% | 4.1천 |
|---|
| 2026.06.03 | ₩80,021 | ₩80,382 | ₩79,805 | ₩80,271 | +0.31% | 1.3만 |
|---|
| 2026.06.02 | ₩80,033 | ₩80,355 | ₩79,981 | ₩80,243 | +0.26% | 3.4천 |
|---|
| 2026.06.01 | ₩78,765 | ₩80,395 | ₩78,765 | ₩80,155 | +1.76% | 8.5천 |
|---|
| 2026.05.29 | ₩78,805 | ₩79,460 | ₩78,805 | ₩79,163 | +0.45% | 1.1만 |
|---|
| 2026.05.28 | ₩78,043 | ₩78,912 | ₩78,043 | ₩78,702 | +0.84% | 6.5천 |
|---|
| 2026.05.27 | ₩78,684 | ₩78,684 | ₩78,074 | ₩78,074 | -0.78% | 1.6만 |
|---|
| 2026.05.26 | ₩78,110 | ₩78,497 | ₩78,110 | ₩78,361 | +0.32% | 8.4천 |
|---|
| 2026.05.22 | ₩77,254 | ₩77,359 | ₩77,054 | ₩77,281 | +0.03% | 7.3천 |
|---|
| 2026.05.21 | ₩76,452 | ₩76,934 | ₩76,185 | ₩76,883 | +0.56% | 2.4만 |
|---|
| 2026.05.20 | ₩75,330 | ₩76,773 | ₩75,330 | ₩76,678 | +1.79% | 4.5천 |
|---|
| 2026.05.19 | ₩76,132 | ₩76,145 | ₩75,475 | ₩75,475 | -0.86% | 5.5천 |
|---|
| 2026.05.18 | ₩76,653 | ₩76,853 | ₩76,452 | ₩76,499 | -0.20% | 3.2천 |
|---|
| 2026.05.15 | ₩76,426 | ₩76,639 | ₩76,426 | ₩76,471 | +0.06% | 9.1천 |
|---|
| 2026.05.14 | ₩77,535 | ₩77,682 | ₩77,321 | ₩77,389 | -0.19% | 8.5천 |
|---|
| 2026.05.13 | ₩77,328 | ₩77,695 | ₩77,328 | ₩77,461 | +0.17% | 3.9천 |
|---|
| 2026.05.12 | ₩77,348 | ₩77,932 | ₩77,268 | ₩77,838 | +0.63% | 4.2천 |
|---|
| 2026.05.11 | ₩78,578 | ₩78,578 | ₩77,976 | ₩78,123 | -0.58% | 1.7천 |
|---|
| 2026.05.08 | ₩78,604 | ₩78,698 | ₩78,337 | ₩78,385 | -0.28% | 8.1천 |
|---|
| 2026.05.07 | ₩79,714 | ₩79,714 | ₩78,334 | ₩78,334 | -1.73% | 1.3만 |
|---|
| 2026.05.06 | ₩78,658 | ₩79,593 | ₩78,658 | ₩79,508 | +1.08% | 5.5천 |
|---|
| 2026.05.05 | ₩76,372 | ₩76,813 | ₩76,372 | ₩76,587 | +0.28% | 4천 |
|---|
| 2026.05.04 | ₩75,584 | ₩76,078 | ₩75,450 | ₩75,765 | +0.24% | 3.9만 |
|---|
| 2026.05.01 | ₩76,158 | ₩76,303 | ₩75,811 | ₩76,100 | -0.08% | 5.9천 |
|---|
| 2026.04.30 | ₩75,009 | ₩75,570 | ₩75,009 | ₩75,478 | +0.63% | 5천 |
|---|
| 2026.04.29 | ₩74,795 | ₩75,082 | ₩74,795 | ₩75,082 | +0.38% | 3.3천 |
|---|
| 2026.04.28 | ₩76,065 | ₩76,065 | ₩75,171 | ₩75,199 | -1.14% | 8.7천 |
|---|
| 2026.04.27 | ₩76,680 | ₩76,680 | ₩76,426 | ₩76,546 | -0.17% | 9.2천 |
|---|
| 2026.04.24 | ₩76,132 | ₩76,791 | ₩76,105 | ₩76,791 | +0.87% | 9.3천 |
|---|
| 2026.04.23 | ₩76,573 | ₩76,573 | ₩75,332 | ₩76,206 | -0.48% | 6.3천 |
|---|
| 2026.04.22 | ₩77,321 | ₩77,408 | ₩76,613 | ₩76,793 | -0.68% | 6.4천 |
|---|
| 2026.04.21 | ₩77,989 | ₩78,136 | ₩77,135 | ₩77,135 | -1.10% | 1.2만 |
|---|
| 2026.04.20 | ₩77,588 | ₩77,864 | ₩77,588 | ₩77,864 | +0.35% | 4.9천 |
|---|
| 2026.04.17 | ₩76,987 | ₩77,916 | ₩76,920 | ₩77,595 | +0.79% | 6.5천 |
|---|
| 2026.04.16 | ₩76,452 | ₩76,452 | ₩75,757 | ₩75,888 | -0.74% | 4.6천 |
|---|
| 2026.04.15 | ₩76,292 | ₩76,492 | ₩76,198 | ₩76,333 | +0.05% | 9.1만 |
|---|
| 2026.04.14 | ₩75,784 | ₩76,265 | ₩75,784 | ₩76,069 | +0.38% | 8.7천 |
|---|
| 2026.04.13 | ₩74,488 | ₩75,437 | ₩74,488 | ₩75,437 | +1.27% | 7.5천 |
|---|
| 2026.04.10 | ₩75,530 | ₩75,530 | ₩74,421 | ₩74,516 | -1.34% | 4.2천 |
|---|
| 2026.04.09 | ₩74,929 | ₩75,463 | ₩74,768 | ₩75,249 | +0.43% | 13.8만 |
|---|
| 2026.04.08 | ₩76,051 | ₩76,112 | ₩75,597 | ₩75,637 | -0.54% | 3.7천 |
|---|
| 2026.04.07 | ₩73,325 | ₩73,619 | ₩73,084 | ₩73,468 | +0.20% | 1.3만 |
|---|
| 2026.04.06 | ₩73,418 | ₩73,619 | ₩72,844 | ₩73,568 | +0.20% | 1.5만 |
|---|
| 2026.04.02 | ₩71,667 | ₩73,438 | ₩71,667 | ₩73,098 | +2.00% | 4.6만 |
|---|
| 2026.04.01 | ₩72,523 | ₩73,672 | ₩72,523 | ₩73,164 | +0.88% | 1.5만 |
|---|
| 2026.03.31 | ₩70,839 | ₩72,256 | ₩70,839 | ₩72,256 | +2.00% | 3.7만 |
|---|
| 2026.03.30 | ₩70,946 | ₩70,946 | ₩69,810 | ₩70,064 | -1.24% | 1.6만 |
|---|
| 2026.03.27 | ₩70,825 | ₩70,966 | ₩70,157 | ₩70,239 | -0.83% | 2.6천 |
|---|
| 2026.03.26 | ₩72,563 | ₩72,576 | ₩71,520 | ₩71,520 | -1.44% | 1.3만 |
|---|
| 2026.03.25 | ₩72,416 | ₩73,044 | ₩72,416 | ₩72,701 | +0.39% | 2.4천 |
|---|
| 2026.03.24 | ₩71,133 | ₩72,272 | ₩71,066 | ₩72,068 | +1.32% | 9.4천 |
|---|
| 2026.03.23 | ₩72,630 | ₩72,910 | ₩72,189 | ₩72,202 | -0.59% | 7.2천 |
|---|
| 2026.03.20 | ₩71,681 | ₩71,694 | ₩70,892 | ₩71,240 | -0.62% | 4.4천 |
|---|
| 2026.03.19 | ₩71,467 | ₩72,683 | ₩71,467 | ₩72,683 | +1.70% | 3천 |
|---|
| 2026.03.18 | ₩72,937 | ₩73,405 | ₩72,550 | ₩72,550 | -0.53% | 1.1만 |
|---|
| 2026.03.17 | ₩73,218 | ₩74,194 | ₩73,218 | ₩73,632 | +0.57% | 6.4천 |
|---|
| 2026.03.16 | ₩73,138 | ₩73,532 | ₩72,763 | ₩72,790 | -0.48% | 4.1만 |
|---|
| 2026.03.13 | ₩73,004 | ₩73,405 | ₩72,309 | ₩72,496 | -0.70% | 3.7천 |
|---|
| 2026.03.12 | ₩73,766 | ₩73,900 | ₩72,750 | ₩72,750 | -1.38% | 5.4천 |
|---|
| 2026.03.11 | ₩74,220 | ₩74,641 | ₩74,140 | ₩74,409 | +0.25% | 4.1천 |
|---|
| 2026.03.10 | ₩74,407 | ₩75,124 | ₩74,394 | ₩74,448 | +0.05% | 1.6만 |
|---|
| 2026.03.09 | ₩73,258 | ₩74,795 | ₩71,400 | ₩74,795 | +2.10% | 8.5천 |
|---|
| 2026.03.06 | ₩73,739 | ₩74,383 | ₩73,739 | ₩74,287 | +0.74% | 4.3천 |
|---|
| 2026.03.05 | ₩76,265 | ₩76,265 | ₩74,942 | ₩75,316 | -1.24% | 1.2만 |
|---|
| 2026.03.04 | ₩76,065 | ₩76,065 | ₩75,544 | ₩75,771 | -0.39% | 4.4만 |
|---|
| 2026.03.03 | ₩74,167 | ₩75,624 | ₩73,779 | ₩75,383 | +1.64% | 8.8천 |
|---|
| 2026.03.02 | ₩75,477 | ₩76,547 | ₩75,236 | ₩76,279 | +1.06% | 8.4만 |
|---|
| 2026.02.27 | ₩75,998 | ₩76,599 | ₩75,965 | ₩76,599 | +0.79% | 6.9천 |
|---|
| 2026.02.26 | ₩76,766 | ₩77,066 | ₩76,185 | ₩76,934 | +0.22% | 6.7천 |
|---|
| 2026.02.25 | ₩75,898 | ₩76,506 | ₩75,898 | ₩76,506 | +0.80% | 3천 |
|---|
| 2026.02.24 | ₩75,049 | ₩75,637 | ₩74,889 | ₩75,544 | +0.66% | 7천 |
|---|
| 2026.02.23 | ₩75,503 | ₩75,503 | ₩73,929 | ₩74,448 | -1.40% | 5.6천 |
|---|
| 2026.02.20 | ₩75,169 | ₩76,078 | ₩75,169 | ₩75,771 | +0.80% | 1.2만 |
|---|
| 2026.02.19 | ₩74,996 | ₩75,518 | ₩74,969 | ₩75,370 | +0.50% | 9.2천 |
|---|
| 2026.02.18 | ₩75,570 | ₩76,345 | ₩75,216 | ₩75,824 | +0.34% | 1.2만 |
|---|
| 2026.02.17 | ₩75,717 | ₩75,717 | ₩74,461 | ₩75,396 | -0.42% | 8천 |
|---|
| 2026.02.13 | ₩74,795 | ₩75,878 | ₩74,795 | ₩75,570 | +1.04% | 1.2만 |
|---|
| 2026.02.12 | ₩76,452 | ₩76,452 | ₩74,541 | ₩74,755 | -2.22% | 1.3만 |
|---|
| 2026.02.11 | ₩76,198 | ₩76,198 | ₩75,216 | ₩75,985 | -0.28% | 8.7천 |
|---|
| 2026.02.10 | ₩75,958 | ₩76,974 | ₩75,544 | ₩75,811 | -0.19% | 1.1만 |
|---|
| 2026.02.09 | ₩75,878 | ₩76,386 | ₩75,838 | ₩76,038 | +0.21% | 7.1천 |
|---|
| 2026.02.06 | ₩74,421 | ₩75,944 | ₩74,421 | ₩75,904 | +1.99% | 1.8만 |
|---|
| 2026.02.05 | ₩74,341 | ₩74,568 | ₩73,833 | ₩73,833 | -0.68% | 4.2천 |
|---|
| 2026.02.04 | ₩73,913 | ₩74,501 | ₩73,445 | ₩74,160 | +0.33% | 1.4만 |
|---|
| 2026.02.03 | ₩76,065 | ₩76,145 | ₩74,153 | ₩74,701 | -1.79% | 1.9만 |
|---|
| 2026.02.02 | ₩74,448 | ₩76,025 | ₩74,448 | ₩75,958 | +2.03% | 8.6천 |
|---|
| 2026.01.30 | ₩75,717 | ₩75,717 | ₩74,448 | ₩74,661 | -1.39% | 2.3만 |
|---|
| 2026.01.29 | ₩76,626 | ₩76,626 | ₩75,673 | ₩76,038 | -0.77% | 1.2만 |
|---|
| 2026.01.28 | ₩76,680 | ₩76,680 | ₩76,196 | ₩76,331 | -0.45% | 8.1천 |
|---|
| 2026.01.27 | ₩76,513 | ₩76,787 | ₩76,506 | ₩76,550 | +0.05% | 6천 |
|---|
| 2026.01.26 | ₩76,533 | ₩76,586 | ₩76,265 | ₩76,265 | -0.35% | 6.6천 |
|---|
| 2026.01.23 | ₩76,345 | ₩76,492 | ₩76,090 | ₩76,157 | -0.25% | 3.8천 |
|---|
| 2026.01.22 | ₩76,626 | ₩76,706 | ₩76,439 | ₩76,546 | -0.10% | 5.1천 |
|---|
| 2026.01.21 | ₩75,664 | ₩76,386 | ₩75,664 | ₩76,265 | +0.79% | 1.5만 |
|---|
| 2026.01.20 | ₩75,423 | ₩75,878 | ₩75,143 | ₩75,276 | -0.19% | 8.3천 |
|---|
| 2026.01.16 | ₩76,693 | ₩76,693 | ₩75,904 | ₩75,998 | -0.91% | 6.7만 |
|---|
| 2026.01.15 | ₩76,813 | ₩76,853 | ₩76,412 | ₩76,533 | -0.37% | 1.7만 |
|---|
| 2026.01.14 | ₩76,506 | ₩76,546 | ₩75,709 | ₩76,279 | -0.30% | 3.6천 |
|---|
| 2026.01.13 | ₩76,466 | ₩76,653 | ₩76,399 | ₩76,599 | +0.17% | 4.5천 |
|---|
| 2026.01.12 | ₩76,198 | ₩76,452 | ₩76,198 | ₩76,378 | +0.24% | 1.4만 |
|---|
| 2026.01.09 | ₩76,372 | ₩76,653 | ₩76,239 | ₩76,479 | +0.14% | 7천 |
|---|
| 2026.01.08 | ₩76,479 | ₩76,492 | ₩76,091 | ₩76,319 | -0.21% | 9.3천 |
|---|
| 2026.01.07 | ₩76,372 | ₩76,827 | ₩76,091 | ₩76,466 | +0.12% | 4.2천 |
|---|
| 2026.01.06 | ₩75,089 | ₩76,479 | ₩74,675 | ₩76,479 | +1.85% | 4.2천 |
|---|
| 2026.01.05 | ₩74,394 | ₩75,463 | ₩74,394 | ₩75,143 | +1.01% | 4.7천 |
|---|
| 2026.01.02 | ₩73,882 | ₩74,327 | ₩73,679 | ₩74,270 | +0.52% | 6.4천 |
|---|
| 2025.12.31 | ₩74,595 | ₩74,595 | ₩73,632 | ₩73,632 | -1.29% | 6.6만 |
|---|
| 2025.12.30 | ₩74,635 | ₩74,742 | ₩74,434 | ₩74,528 | -0.14% | 1.3만 |
|---|
| 2025.12.29 | ₩74,835 | ₩74,835 | ₩74,595 | ₩74,755 | -0.11% | 3.2천 |
|---|
| 2025.12.26 | ₩75,263 | ₩75,343 | ₩75,022 | ₩75,290 | +0.04% | 7.9천 |
|---|
| 2025.12.24 | ₩75,129 | ₩75,450 | ₩75,056 | ₩75,340 | +0.28% | 2.6천 |
|---|
| 2025.12.23 | ₩75,477 | ₩75,477 | ₩75,102 | ₩75,383 | -0.12% | 1.4만 |
|---|
| 2025.12.22 | ₩75,076 | ₩75,784 | ₩75,076 | ₩75,597 | +0.69% | 4만 |
|---|
| 2025.12.19 | ₩74,180 | ₩74,862 | ₩74,020 | ₩74,862 | +0.92% | 3.8만 |
|---|
| 2025.12.18 | ₩74,234 | ₩74,501 | ₩73,929 | ₩74,394 | +0.22% | 8.1만 |
|---|
| 2025.12.17 | ₩74,287 | ₩74,755 | ₩73,568 | ₩73,619 | -0.90% | 1.5만 |
|---|
| 2025.12.16 | ₩74,220 | ₩74,367 | ₩73,525 | ₩73,900 | -0.43% | 8.3천 |
|---|
| 2025.12.15 | ₩73,913 | ₩74,258 | ₩73,886 | ₩74,220 | +0.42% | 1.5만 |
|---|
| 2025.12.12 | ₩74,755 | ₩74,755 | ₩73,912 | ₩73,912 | -1.13% | 6.4천 |
|---|
| 2025.12.11 | ₩74,144 | ₩74,461 | ₩74,140 | ₩74,421 | +0.37% | 9.3천 |
|---|
| 2025.12.10 | ₩73,966 | ₩73,966 | ₩72,706 | ₩73,752 | -0.29% | 4.6만 |
|---|
| 2025.12.09 | ₩72,443 | ₩72,937 | ₩72,189 | ₩72,550 | +0.15% | 8.7천 |
|---|
| 2025.12.08 | ₩73,405 | ₩73,405 | ₩72,496 | ₩72,737 | -0.91% | 1.3만 |
|---|
| 2025.12.05 | ₩72,643 | ₩73,338 | ₩72,643 | ₩73,112 | +0.65% | 1.1만 |
|---|
| 2025.12.04 | ₩72,576 | ₩72,876 | ₩72,342 | ₩72,737 | +0.22% | 1.4만 |
|---|
| 2025.12.03 | ₩72,391 | ₩72,757 | ₩72,280 | ₩72,611 | +0.30% | 3.6천 |
|---|
| 2025.12.02 | ₩71,694 | ₩71,881 | ₩71,494 | ₩71,720 | +0.04% | 4.7천 |
|---|
| 2025.12.01 | ₩70,825 | ₩71,895 | ₩70,825 | ₩71,430 | +0.85% | 2.7만 |
|---|
| 2025.11.28 | ₩71,373 | ₩72,550 | ₩71,373 | ₩71,595 | +0.31% | 1.2만 |
|---|
| 2025.11.26 | ₩71,053 | ₩71,654 | ₩71,053 | ₩71,349 | +0.42% | 7.2천 |
|---|
| 2025.11.25 | ₩69,489 | ₩70,972 | ₩69,489 | ₩70,952 | +2.11% | 6.3천 |
|---|
| 2025.11.24 | ₩69,462 | ₩69,695 | ₩69,318 | ₩69,318 | -0.21% | 4.1천 |
|---|
| 2025.11.21 | ₩68,112 | ₩69,275 | ₩67,952 | ₩68,927 | +1.20% | 2.9천 |
|---|
| 2025.11.20 | ₩69,161 | ₩69,161 | ₩67,287 | ₩67,309 | -2.68% | 3.1천 |
|---|
| 2025.11.19 | ₩68,326 | ₩68,445 | ₩68,172 | ₩68,383 | +0.08% | 4.4천 |
|---|
| 2025.11.18 | ₩68,299 | ₩69,061 | ₩68,123 | ₩68,739 | +0.64% | 4.9천 |
|---|
| 2025.11.17 | ₩70,010 | ₩70,023 | ₩68,613 | ₩68,613 | -2.00% | 2.6천 |
|---|
| 2025.11.14 | ₩70,722 | ₩70,745 | ₩70,392 | ₩70,392 | -0.47% | 3천 |
|---|
| 2025.11.13 | ₩72,050 | ₩72,050 | ₩70,652 | ₩70,705 | -1.87% | 6.4천 |
|---|
| 2025.11.12 | ₩72,322 | ₩72,322 | ₩71,949 | ₩71,949 | -0.52% | 3.3천 |
|---|
| 2025.11.11 | ₩70,785 | ₩71,534 | ₩70,785 | ₩71,364 | +0.82% | 6.4만 |
|---|
| 2025.11.10 | ₩71,454 | ₩71,454 | ₩70,578 | ₩71,212 | -0.34% | 8.2천 |
|---|
| 2025.11.07 | ₩69,609 | ₩70,837 | ₩69,609 | ₩70,686 | +1.55% | 2만 |
|---|
| 2025.11.06 | ₩69,957 | ₩70,104 | ₩69,315 | ₩69,751 | -0.29% | 2.5만 |
|---|
| 2025.11.05 | ₩70,017 | ₩70,863 | ₩70,017 | ₩70,545 | +0.75% | 1.1만 |
|---|
| 2025.11.04 | ₩70,064 | ₩70,154 | ₩69,689 | ₩69,834 | -0.33% | 3.1만 |
|---|
| 2025.11.03 | ₩70,841 | ₩71,295 | ₩70,828 | ₩71,295 | +0.64% | 3.7천 |
|---|
| 2025.10.31 | ₩70,772 | ₩71,413 | ₩70,772 | ₩71,242 | +0.66% | 7.7천 |
|---|
| 2025.10.30 | ₩70,825 | ₩71,627 | ₩70,712 | ₩70,712 | -0.16% | 1.2만 |
|---|
| 2025.10.29 | ₩71,413 | ₩72,042 | ₩70,994 | ₩71,127 | -0.40% | 4천 |
|---|
| 2025.10.28 | ₩72,202 | ₩72,269 | ₩71,547 | ₩71,547 | -0.91% | 4천 |
|---|
| 2025.10.27 | ₩72,175 | ₩72,362 | ₩71,975 | ₩72,362 | +0.26% | 5천 |
|---|
| 2025.10.24 | ₩71,721 | ₩72,134 | ₩71,708 | ₩71,812 | +0.13% | 1.1만 |
|---|
| 2025.10.23 | ₩70,928 | ₩71,357 | ₩70,928 | ₩71,232 | +0.43% | 2.6천 |
|---|
| 2025.10.22 | ₩71,413 | ₩71,614 | ₩70,736 | ₩70,970 | -0.62% | 1.6만 |
|---|
| 2025.10.21 | ₩70,638 | ₩71,841 | ₩70,638 | ₩71,665 | +1.45% | 6.1천 |
|---|
| 2025.10.20 | ₩70,050 | ₩71,093 | ₩70,050 | ₩70,906 | +1.22% | 1.1만 |
|---|
| 2025.10.17 | ₩69,823 | ₩70,010 | ₩69,544 | ₩69,898 | +0.11% | 5.4천 |
|---|
| 2025.10.16 | ₩70,946 | ₩70,946 | ₩69,250 | ₩69,598 | -1.90% | 9.5천 |
|---|
| 2025.10.15 | ₩71,039 | ₩71,066 | ₩70,164 | ₩70,331 | -1.00% | 4.9천 |
|---|
| 2025.10.14 | ₩68,994 | ₩70,757 | ₩68,994 | ₩70,452 | +2.11% | 8.7천 |
|---|
| 2025.10.13 | ₩69,609 | ₩69,835 | ₩69,415 | ₩69,787 | +0.26% | 4천 |
|---|
| 2025.10.10 | ₩70,638 | ₩70,785 | ₩68,716 | ₩68,716 | -2.72% | 4.1천 |
|---|