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 | ₩81,957 | ₩82,572 | ₩81,957 | ₩82,405 | +0.55% | 2.4천 |
| 2026.10.08 | ₩80,622 | ₩81,702 | ₩80,622 | ₩81,702 | +1.34% | 4.5천 |
| 2026.10.07 | ₩81,196 | ₩81,488 | ₩81,156 | ₩81,156 | -0.05% | 1.8천 |
| 2026.10.06 | ₩82,291 | ₩82,291 | ₩81,891 | ₩82,067 | -0.27% | 5.4천 |
| 2026.10.05 | ₩81,289 | ₩82,118 | ₩81,289 | ₩81,939 | +0.80% | 2.8천 |
| 2026.10.02 | ₩81,810 | ₩81,810 | ₩81,529 | ₩81,529 | -0.34% | 2.2천 |
| 2026.10.01 | ₩81,303 | ₩81,931 | ₩81,303 | ₩81,685 | +0.47% | 2.5천 |
| 2026.09.30 | ₩81,563 | ₩81,917 | ₩81,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,452 |
| -0.14% |
| 1만 |
| 2026.09.29 | ₩82,305 | ₩82,305 | ₩81,036 | ₩81,705 | -0.73% | 6.9천 |
|---|
| 2026.09.28 | ₩81,704 | ₩81,790 | ₩81,062 | ₩81,306 | -0.49% | 7.6천 |
|---|
| 2026.09.25 | ₩82,078 | ₩82,238 | ₩81,718 | ₩82,151 | +0.09% | 5.7천 |
|---|
| 2026.09.24 | ₩82,024 | ₩82,024 | ₩81,183 | ₩81,503 | -0.64% | 8.7천 |
|---|
| 2026.09.23 | ₩82,832 | ₩82,832 | ₩81,971 | ₩81,971 | -1.04% | 1.2만 |
|---|
| 2026.09.22 | ₩84,081 | ₩84,094 | ₩83,346 | ₩83,760 | -0.38% | 1.4만 |
|---|
| 2026.09.21 | ₩83,507 | ₩83,600 | ₩83,133 | ₩83,337 | -0.20% | 4.1만 |
|---|
| 2026.09.18 | ₩83,988 | ₩83,988 | ₩82,826 | ₩82,892 | -1.30% | 1.1만 |
|---|
| 2026.09.17 | ₩83,520 | ₩84,148 | ₩83,520 | ₩83,760 | +0.29% | 6.7천 |
|---|
| 2026.09.16 | ₩83,507 | ₩84,241 | ₩82,952 | ₩83,373 | -0.16% | 2.3만 |
|---|
| 2026.09.15 | ₩83,894 | ₩83,927 | ₩83,447 | ₩83,680 | -0.25% | 2.5만 |
|---|
| 2026.09.14 | ₩83,947 | ₩84,255 | ₩83,807 | ₩84,148 | +0.24% | 3.5만 |
|---|
| 2026.09.11 | ₩83,841 | ₩83,841 | ₩83,547 | ₩83,760 | -0.10% | 1만 |
|---|
| 2026.09.10 | ₩82,999 | ₩83,707 | ₩82,772 | ₩83,293 | +0.35% | 2.4만 |
|---|
| 2026.09.09 | ₩83,320 | ₩83,806 | ₩83,320 | ₩83,680 | +0.43% | 1.2만 |
|---|
| 2026.09.08 | ₩85,069 | ₩85,083 | ₩83,841 | ₩83,854 | -1.43% | 1.6만 |
|---|
| 2026.09.04 | ₩85,497 | ₩85,911 | ₩85,443 | ₩85,564 | +0.08% | 1.8만 |
|---|
| 2026.09.03 | ₩86,445 | ₩86,445 | ₩86,026 | ₩86,163 | -0.33% | 8.5천 |
|---|
| 2026.09.02 | ₩85,323 | ₩85,684 | ₩85,317 | ₩85,614 | +0.34% | 3천 |
|---|
| 2026.09.01 | ₩85,256 | ₩85,831 | ₩84,802 | ₩84,830 | -0.50% | 6.8천 |
|---|
| 2026.08.31 | ₩86,258 | ₩86,258 | ₩85,677 | ₩85,924 | -0.39% | 4.3천 |
|---|
| 2026.08.28 | ₩86,846 | ₩87,080 | ₩86,639 | ₩86,732 | -0.13% | 6천 |
|---|
| 2026.08.27 | ₩87,581 | ₩87,687 | ₩87,287 | ₩87,311 | -0.31% | 1.1만 |
|---|
| 2026.08.26 | ₩87,487 | ₩87,754 | ₩87,247 | ₩87,297 | -0.22% | 2.5천 |
|---|
| 2026.08.25 | ₩87,313 | ₩87,731 | ₩87,313 | ₩87,731 | +0.48% | 5.2천 |
|---|
| 2026.08.24 | ₩86,846 | ₩87,380 | ₩86,846 | ₩87,380 | +0.62% | 7천 |
|---|
| 2026.08.21 | ₩86,873 | ₩87,193 | ₩86,752 | ₩87,006 | +0.15% | 4.3천 |
|---|
| 2026.08.20 | ₩85,978 | ₩86,839 | ₩85,978 | ₩86,055 | +0.09% | 8.1천 |
|---|
| 2026.08.19 | ₩86,485 | ₩87,340 | ₩86,004 | ₩86,722 | +0.27% | 6.1천 |
|---|
| 2026.08.18 | ₩85,350 | ₩85,858 | ₩85,263 | ₩85,267 | -0.10% | 1.6만 |
|---|
| 2026.08.17 | ₩85,644 | ₩85,644 | ₩85,003 | ₩85,009 | -0.74% | 1.3만 |
|---|
| 2026.08.14 | ₩85,671 | ₩85,797 | ₩85,657 | ₩85,657 | -0.02% | 2.2천 |
|---|
| 2026.08.13 | ₩85,363 | ₩85,661 | ₩84,916 | ₩85,649 | +0.33% | 3.7천 |
|---|
| 2026.08.12 | ₩85,898 | ₩85,991 | ₩85,737 | ₩85,931 | +0.04% | 3.7천 |
|---|
| 2026.08.11 | ₩86,525 | ₩86,930 | ₩86,352 | ₩86,390 | -0.16% | 4.6만 |
|---|
| 2026.08.10 | ₩86,525 | ₩86,632 | ₩86,151 | ₩86,581 | +0.06% | 5.2천 |
|---|
| 2026.08.07 | ₩85,230 | ₩86,322 | ₩85,230 | ₩86,322 | +1.28% | 9.7천 |
|---|
| 2026.08.06 | ₩84,422 | ₩84,422 | ₩84,068 | ₩84,101 | -0.38% | 1.6천 |
|---|
| 2026.08.05 | ₩85,043 | ₩85,256 | ₩84,402 | ₩84,602 | -0.52% | 2.6천 |
|---|
| 2026.08.04 | ₩82,879 | ₩83,988 | ₩82,879 | ₩83,894 | +1.22% | 7.8천 |
|---|
| 2026.08.03 | ₩82,772 | ₩82,812 | ₩82,305 | ₩82,478 | -0.36% | 8.8천 |
|---|
| 2026.07.31 | ₩82,345 | ₩82,345 | ₩81,036 | ₩81,709 | -0.77% | 6.2천 |
|---|
| 2026.07.30 | ₩81,757 | ₩81,968 | ₩80,835 | ₩81,968 | +0.26% | 1.1만 |
|---|
| 2026.07.29 | ₩81,637 | ₩82,946 | ₩81,503 | ₩81,957 | +0.39% | 9.4천 |
|---|
| 2026.07.28 | ₩80,368 | ₩81,904 | ₩80,368 | ₩81,891 | +1.89% | 5.4천 |
|---|
| 2026.07.27 | ₩79,981 | ₩80,246 | ₩79,700 | ₩80,194 | +0.27% | 4천 |
|---|
| 2026.07.24 | ₩78,925 | ₩79,673 | ₩78,778 | ₩78,778 | -0.19% | 5.6천 |
|---|
| 2026.07.23 | ₩77,469 | ₩78,057 | ₩77,403 | ₩77,910 | +0.57% | 1.2만 |
|---|
| 2026.07.22 | ₩79,059 | ₩79,059 | ₩78,151 | ₩78,151 | -1.15% | 6.1천 |
|---|
| 2026.07.21 | ₩78,578 | ₩78,610 | ₩78,391 | ₩78,610 | +0.04% | 3.9천 |
|---|
| 2026.07.20 | ₩78,618 | ₩78,618 | ₩78,233 | ₩78,233 | -0.49% | 2.4천 |
|---|
| 2026.07.17 | ₩78,565 | ₩78,778 | ₩78,458 | ₩78,664 | +0.13% | 1.7천 |
|---|
| 2026.07.16 | ₩78,725 | ₩79,386 | ₩78,725 | ₩79,246 | +0.66% | 5천 |
|---|
| 2026.07.15 | ₩78,832 | ₩78,999 | ₩78,818 | ₩78,952 | +0.15% | 3.4천 |
|---|
| 2026.07.14 | ₩78,758 | ₩78,805 | ₩78,192 | ₩78,287 | -0.60% | 3.1천 |
|---|
| 2026.07.13 | ₩79,393 | ₩79,753 | ₩78,658 | ₩78,673 | -0.91% | 5.7천 |
|---|
| 2026.07.10 | ₩79,540 | ₩79,767 | ₩79,460 | ₩79,500 | -0.05% | 6.8천 |
|---|
| 2026.07.09 | ₩78,859 | ₩79,727 | ₩78,859 | ₩79,633 | +0.98% | 1만 |
|---|
| 2026.07.08 | ₩78,777 | ₩78,872 | ₩78,111 | ₩78,872 | +0.12% | 7.5천 |
|---|
| 2026.07.07 | ₩80,728 | ₩80,728 | ₩80,114 | ₩80,114 | -0.76% | 1.2만 |
|---|
| 2026.07.06 | ₩81,036 | ₩81,036 | ₩80,310 | ₩80,318 | -0.89% | 2.9천 |
|---|
| 2026.07.02 | ₩80,809 | ₩80,809 | ₩79,940 | ₩80,316 | -0.61% | 4.3천 |
|---|
| 2026.07.01 | ₩78,765 | ₩80,141 | ₩78,566 | ₩79,291 | +0.67% | 3.9천 |
|---|
| 2026.06.30 | ₩78,805 | ₩79,019 | ₩78,752 | ₩78,752 | -0.07% | 1.3만 |
|---|
| 2026.06.29 | ₩79,834 | ₩79,900 | ₩79,126 | ₩79,223 | -0.76% | 7.8천 |
|---|
| 2026.06.26 | ₩79,633 | ₩79,660 | ₩79,158 | ₩79,580 | -0.07% | 3.8천 |
|---|
| 2026.06.25 | ₩78,618 | ₩78,672 | ₩78,163 | ₩78,163 | -0.58% | 1.9천 |
|---|
| 2026.06.24 | ₩78,925 | ₩79,152 | ₩78,525 | ₩78,578 | -0.44% | 3천 |
|---|
| 2026.06.23 | ₩77,937 | ₩78,124 | ₩77,690 | ₩77,719 | -0.28% | 3.1천 |
|---|
| 2026.06.22 | ₩78,124 | ₩78,204 | ₩77,750 | ₩78,137 | +0.02% | 3.8만 |
|---|
| 2026.06.18 | ₩77,964 | ₩78,444 | ₩77,964 | ₩78,350 | +0.50% | 6.6천 |
|---|
| 2026.06.17 | ₩79,486 | ₩79,486 | ₩78,008 | ₩78,008 | -1.86% | 1.5천 |
|---|
| 2026.06.16 | ₩79,981 | ₩80,143 | ₩79,406 | ₩79,446 | -0.67% | 6.7천 |
|---|
| 2026.06.15 | ₩80,421 | ₩80,421 | ₩79,713 | ₩79,777 | -0.80% | 5.1천 |
|---|
| 2026.06.12 | ₩79,286 | ₩79,286 | ₩78,538 | ₩78,951 | -0.42% | 4천 |
|---|
| 2026.06.11 | ₩77,336 | ₩78,658 | ₩77,336 | ₩78,658 | +1.71% | 2.1만 |
|---|
| 2026.06.10 | ₩77,950 | ₩78,525 | ₩76,762 | ₩76,762 | -1.53% | 3만 |
|---|
| 2026.06.09 | ₩79,399 | ₩79,399 | ₩77,216 | ₩78,583 | -1.03% | 2.9만 |
|---|
| 2026.06.08 | ₩79,005 | ₩79,005 | ₩78,151 | ₩78,151 | -1.08% | 7.6천 |
|---|
| 2026.06.05 | ₩79,887 | ₩79,887 | ₩78,591 | ₩78,899 | -1.24% | 5.5천 |
|---|
| 2026.06.04 | ₩80,421 | ₩80,728 | ₩80,328 | ₩80,608 | +0.23% | 4.1천 |
|---|
| 2026.06.03 | ₩79,967 | ₩80,328 | ₩79,751 | ₩80,217 | +0.31% | 1.3만 |
|---|
| 2026.06.02 | ₩79,979 | ₩80,301 | ₩79,927 | ₩80,189 | +0.26% | 3.4천 |
|---|
| 2026.06.01 | ₩78,712 | ₩80,341 | ₩78,712 | ₩80,101 | +1.76% | 8.5천 |
|---|
| 2026.05.29 | ₩78,752 | ₩79,406 | ₩78,752 | ₩79,110 | +0.45% | 1.1만 |
|---|
| 2026.05.28 | ₩77,990 | ₩78,859 | ₩77,990 | ₩78,649 | +0.84% | 6.5천 |
|---|
| 2026.05.27 | ₩78,631 | ₩78,631 | ₩78,021 | ₩78,021 | -0.78% | 1.6만 |
|---|
| 2026.05.26 | ₩78,057 | ₩78,444 | ₩78,057 | ₩78,308 | +0.32% | 8.4천 |
|---|
| 2026.05.22 | ₩77,202 | ₩77,306 | ₩77,002 | ₩77,229 | +0.03% | 7.3천 |
|---|
| 2026.05.21 | ₩76,401 | ₩76,882 | ₩76,134 | ₩76,831 | +0.56% | 2.4만 |
|---|
| 2026.05.20 | ₩75,279 | ₩76,721 | ₩75,279 | ₩76,627 | +1.79% | 4.5천 |
|---|
| 2026.05.19 | ₩76,080 | ₩76,094 | ₩75,425 | ₩75,425 | -0.86% | 5.5천 |
|---|
| 2026.05.18 | ₩76,601 | ₩76,802 | ₩76,401 | ₩76,448 | -0.20% | 3.2천 |
|---|
| 2026.05.15 | ₩76,374 | ₩76,588 | ₩76,374 | ₩76,420 | +0.06% | 9.1천 |
|---|
| 2026.05.14 | ₩77,483 | ₩77,630 | ₩77,269 | ₩77,337 | -0.19% | 8.5천 |
|---|
| 2026.05.13 | ₩77,276 | ₩77,643 | ₩77,276 | ₩77,409 | +0.17% | 3.9천 |
|---|
| 2026.05.12 | ₩77,296 | ₩77,879 | ₩77,216 | ₩77,786 | +0.63% | 4.2천 |
|---|
| 2026.05.11 | ₩78,525 | ₩78,525 | ₩77,924 | ₩78,070 | -0.58% | 1.7천 |
|---|
| 2026.05.08 | ₩78,551 | ₩78,645 | ₩78,284 | ₩78,332 | -0.28% | 8.1천 |
|---|
| 2026.05.07 | ₩79,660 | ₩79,660 | ₩78,282 | ₩78,282 | -1.73% | 1.3만 |
|---|
| 2026.05.06 | ₩78,605 | ₩79,540 | ₩78,605 | ₩79,454 | +1.08% | 5.5천 |
|---|
| 2026.05.05 | ₩76,321 | ₩76,762 | ₩76,321 | ₩76,536 | +0.28% | 4천 |
|---|
| 2026.05.04 | ₩75,533 | ₩76,027 | ₩75,399 | ₩75,714 | +0.24% | 3.9만 |
|---|
| 2026.05.01 | ₩76,107 | ₩76,251 | ₩75,760 | ₩76,048 | -0.08% | 5.9천 |
|---|
| 2026.04.30 | ₩74,958 | ₩75,519 | ₩74,958 | ₩75,427 | +0.63% | 5천 |
|---|
| 2026.04.29 | ₩74,745 | ₩75,032 | ₩74,745 | ₩75,032 | +0.38% | 3.3천 |
|---|
| 2026.04.28 | ₩76,014 | ₩76,014 | ₩75,120 | ₩75,148 | -1.14% | 8.7천 |
|---|
| 2026.04.27 | ₩76,628 | ₩76,628 | ₩76,374 | ₩76,494 | -0.17% | 9.2천 |
|---|
| 2026.04.24 | ₩76,080 | ₩76,739 | ₩76,054 | ₩76,739 | +0.87% | 9.3천 |
|---|
| 2026.04.23 | ₩76,521 | ₩76,521 | ₩75,282 | ₩76,155 | -0.48% | 6.3천 |
|---|
| 2026.04.22 | ₩77,269 | ₩77,356 | ₩76,561 | ₩76,741 | -0.68% | 6.4천 |
|---|
| 2026.04.21 | ₩77,937 | ₩78,084 | ₩77,083 | ₩77,083 | -1.10% | 1.2만 |
|---|
| 2026.04.20 | ₩77,536 | ₩77,811 | ₩77,536 | ₩77,811 | +0.35% | 4.9천 |
|---|
| 2026.04.17 | ₩76,935 | ₩77,863 | ₩76,868 | ₩77,543 | +0.79% | 6.5천 |
|---|
| 2026.04.16 | ₩76,401 | ₩76,401 | ₩75,706 | ₩75,837 | -0.74% | 4.6천 |
|---|
| 2026.04.15 | ₩76,241 | ₩76,441 | ₩76,147 | ₩76,282 | +0.05% | 9.1만 |
|---|
| 2026.04.14 | ₩75,733 | ₩76,214 | ₩75,733 | ₩76,018 | +0.38% | 8.7천 |
|---|
| 2026.04.13 | ₩74,437 | ₩75,386 | ₩74,437 | ₩75,386 | +1.27% | 7.5천 |
|---|
| 2026.04.10 | ₩75,479 | ₩75,479 | ₩74,371 | ₩74,465 | -1.34% | 4.2천 |
|---|
| 2026.04.09 | ₩74,878 | ₩75,412 | ₩74,718 | ₩75,199 | +0.43% | 13.8만 |
|---|
| 2026.04.08 | ₩76,000 | ₩76,060 | ₩75,546 | ₩75,586 | -0.54% | 3.7천 |
|---|
| 2026.04.07 | ₩73,275 | ₩73,569 | ₩73,035 | ₩73,418 | +0.20% | 1.3만 |
|---|
| 2026.04.06 | ₩73,369 | ₩73,569 | ₩72,795 | ₩73,518 | +0.20% | 1.5만 |
|---|
| 2026.04.02 | ₩71,619 | ₩73,389 | ₩71,619 | ₩73,048 | +2.00% | 4.6만 |
|---|
| 2026.04.01 | ₩72,474 | ₩73,623 | ₩72,474 | ₩73,115 | +0.88% | 1.5만 |
|---|
| 2026.03.31 | ₩70,791 | ₩72,207 | ₩70,791 | ₩72,207 | +2.00% | 3.7만 |
|---|
| 2026.03.30 | ₩70,898 | ₩70,898 | ₩69,763 | ₩70,016 | -1.24% | 1.6만 |
|---|
| 2026.03.27 | ₩70,778 | ₩70,918 | ₩70,110 | ₩70,191 | -0.83% | 2.6천 |
|---|
| 2026.03.26 | ₩72,514 | ₩72,527 | ₩71,472 | ₩71,472 | -1.44% | 1.3만 |
|---|
| 2026.03.25 | ₩72,367 | ₩72,995 | ₩72,367 | ₩72,652 | +0.39% | 2.4천 |
|---|
| 2026.03.24 | ₩71,085 | ₩72,223 | ₩71,018 | ₩72,020 | +1.32% | 9.4천 |
|---|
| 2026.03.23 | ₩72,581 | ₩72,861 | ₩72,140 | ₩72,153 | -0.59% | 7.2천 |
|---|
| 2026.03.20 | ₩71,633 | ₩71,646 | ₩70,844 | ₩71,192 | -0.62% | 4.4천 |
|---|
| 2026.03.19 | ₩71,419 | ₩72,634 | ₩71,419 | ₩72,634 | +1.70% | 3천 |
|---|
| 2026.03.18 | ₩72,888 | ₩73,356 | ₩72,501 | ₩72,501 | -0.53% | 1.1만 |
|---|
| 2026.03.17 | ₩73,169 | ₩74,144 | ₩73,169 | ₩73,583 | +0.57% | 6.4천 |
|---|
| 2026.03.16 | ₩73,088 | ₩73,482 | ₩72,714 | ₩72,741 | -0.48% | 4.1만 |
|---|
| 2026.03.13 | ₩72,955 | ₩73,356 | ₩72,260 | ₩72,447 | -0.70% | 3.7천 |
|---|
| 2026.03.12 | ₩73,716 | ₩73,850 | ₩72,701 | ₩72,701 | -1.38% | 5.4천 |
|---|
| 2026.03.11 | ₩74,170 | ₩74,591 | ₩74,090 | ₩74,359 | +0.25% | 4.1천 |
|---|
| 2026.03.10 | ₩74,357 | ₩75,073 | ₩74,344 | ₩74,397 | +0.05% | 1.6만 |
|---|
| 2026.03.09 | ₩73,209 | ₩74,745 | ₩71,352 | ₩74,745 | +2.10% | 8.5천 |
|---|
| 2026.03.06 | ₩73,689 | ₩74,333 | ₩73,689 | ₩74,237 | +0.74% | 4.3천 |
|---|
| 2026.03.05 | ₩76,214 | ₩76,214 | ₩74,892 | ₩75,266 | -1.24% | 1.2만 |
|---|
| 2026.03.04 | ₩76,014 | ₩76,014 | ₩75,493 | ₩75,720 | -0.39% | 4.4만 |
|---|
| 2026.03.03 | ₩74,117 | ₩75,573 | ₩73,730 | ₩75,332 | +1.64% | 8.8천 |
|---|
| 2026.03.02 | ₩75,426 | ₩76,496 | ₩75,185 | ₩76,227 | +1.06% | 8.4만 |
|---|
| 2026.02.27 | ₩75,947 | ₩76,548 | ₩75,913 | ₩76,548 | +0.79% | 6.9천 |
|---|
| 2026.02.26 | ₩76,715 | ₩77,014 | ₩76,134 | ₩76,882 | +0.22% | 6.7천 |
|---|
| 2026.02.25 | ₩75,847 | ₩76,454 | ₩75,847 | ₩76,454 | +0.80% | 3천 |
|---|
| 2026.02.24 | ₩74,998 | ₩75,586 | ₩74,838 | ₩75,493 | +0.66% | 7천 |
|---|
| 2026.02.23 | ₩75,453 | ₩75,453 | ₩73,879 | ₩74,397 | -1.40% | 5.6천 |
|---|
| 2026.02.20 | ₩75,119 | ₩76,027 | ₩75,119 | ₩75,720 | +0.80% | 1.2만 |
|---|
| 2026.02.19 | ₩74,945 | ₩75,467 | ₩74,918 | ₩75,319 | +0.50% | 9.2천 |
|---|
| 2026.02.18 | ₩75,519 | ₩76,294 | ₩75,165 | ₩75,773 | +0.34% | 1.2만 |
|---|
| 2026.02.17 | ₩75,666 | ₩75,666 | ₩74,411 | ₩75,346 | -0.42% | 8천 |
|---|
| 2026.02.13 | ₩74,745 | ₩75,827 | ₩74,745 | ₩75,519 | +1.04% | 1.2만 |
|---|
| 2026.02.12 | ₩76,401 | ₩76,401 | ₩74,491 | ₩74,705 | -2.22% | 1.3만 |
|---|
| 2026.02.11 | ₩76,147 | ₩76,147 | ₩75,165 | ₩75,933 | -0.28% | 8.7천 |
|---|
| 2026.02.10 | ₩75,907 | ₩76,922 | ₩75,493 | ₩75,760 | -0.19% | 1.1만 |
|---|
| 2026.02.09 | ₩75,827 | ₩76,334 | ₩75,786 | ₩75,987 | +0.21% | 7.1천 |
|---|
| 2026.02.06 | ₩74,371 | ₩75,893 | ₩74,371 | ₩75,853 | +1.99% | 1.8만 |
|---|
| 2026.02.05 | ₩74,291 | ₩74,518 | ₩73,783 | ₩73,783 | -0.68% | 4.2천 |
|---|
| 2026.02.04 | ₩73,863 | ₩74,451 | ₩73,396 | ₩74,110 | +0.33% | 1.4만 |
|---|
| 2026.02.03 | ₩76,014 | ₩76,094 | ₩74,104 | ₩74,651 | -1.79% | 1.9만 |
|---|
| 2026.02.02 | ₩74,397 | ₩75,973 | ₩74,397 | ₩75,907 | +2.03% | 8.6천 |
|---|
| 2026.01.30 | ₩75,666 | ₩75,666 | ₩74,397 | ₩74,611 | -1.39% | 2.3만 |
|---|
| 2026.01.29 | ₩76,575 | ₩76,575 | ₩75,622 | ₩75,987 | -0.77% | 1.2만 |
|---|
| 2026.01.28 | ₩76,628 | ₩76,628 | ₩76,144 | ₩76,279 | -0.45% | 8.1천 |
|---|
| 2026.01.27 | ₩76,461 | ₩76,735 | ₩76,454 | ₩76,498 | +0.05% | 6천 |
|---|
| 2026.01.26 | ₩76,481 | ₩76,534 | ₩76,214 | ₩76,214 | -0.35% | 6.6천 |
|---|
| 2026.01.23 | ₩76,294 | ₩76,441 | ₩76,039 | ₩76,106 | -0.25% | 3.8천 |
|---|
| 2026.01.22 | ₩76,575 | ₩76,655 | ₩76,388 | ₩76,494 | -0.10% | 5.1천 |
|---|
| 2026.01.21 | ₩75,613 | ₩76,334 | ₩75,613 | ₩76,214 | +0.79% | 1.5만 |
|---|
| 2026.01.20 | ₩75,372 | ₩75,827 | ₩75,092 | ₩75,225 | -0.19% | 8.3천 |
|---|
| 2026.01.16 | ₩76,641 | ₩76,641 | ₩75,853 | ₩75,947 | -0.91% | 6.7만 |
|---|
| 2026.01.15 | ₩76,762 | ₩76,802 | ₩76,361 | ₩76,481 | -0.37% | 1.7만 |
|---|
| 2026.01.14 | ₩76,454 | ₩76,494 | ₩75,658 | ₩76,227 | -0.30% | 3.6천 |
|---|
| 2026.01.13 | ₩76,414 | ₩76,601 | ₩76,347 | ₩76,548 | +0.17% | 4.5천 |
|---|
| 2026.01.12 | ₩76,147 | ₩76,401 | ₩76,147 | ₩76,326 | +0.24% | 1.4만 |
|---|
| 2026.01.09 | ₩76,321 | ₩76,601 | ₩76,187 | ₩76,428 | +0.14% | 7천 |
|---|
| 2026.01.08 | ₩76,428 | ₩76,441 | ₩76,040 | ₩76,267 | -0.21% | 9.3천 |
|---|
| 2026.01.07 | ₩76,321 | ₩76,775 | ₩76,040 | ₩76,414 | +0.12% | 4.2천 |
|---|
| 2026.01.06 | ₩75,039 | ₩76,428 | ₩74,624 | ₩76,428 | +1.85% | 4.2천 |
|---|
| 2026.01.05 | ₩74,344 | ₩75,412 | ₩74,344 | ₩75,092 | +1.01% | 4.7천 |
|---|
| 2026.01.02 | ₩73,832 | ₩74,277 | ₩73,629 | ₩74,220 | +0.52% | 6.4천 |
|---|
| 2025.12.31 | ₩74,544 | ₩74,544 | ₩73,583 | ₩73,583 | -1.29% | 6.6만 |
|---|
| 2025.12.30 | ₩74,584 | ₩74,691 | ₩74,384 | ₩74,478 | -0.14% | 1.3만 |
|---|
| 2025.12.29 | ₩74,785 | ₩74,785 | ₩74,544 | ₩74,705 | -0.11% | 3.2천 |
|---|
| 2025.12.26 | ₩75,212 | ₩75,292 | ₩74,972 | ₩75,239 | +0.04% | 7.9천 |
|---|
| 2025.12.24 | ₩75,079 | ₩75,399 | ₩75,005 | ₩75,290 | +0.28% | 2.6천 |
|---|
| 2025.12.23 | ₩75,426 | ₩75,426 | ₩75,052 | ₩75,332 | -0.12% | 1.4만 |
|---|
| 2025.12.22 | ₩75,025 | ₩75,733 | ₩75,025 | ₩75,546 | +0.69% | 4만 |
|---|
| 2025.12.19 | ₩74,130 | ₩74,811 | ₩73,970 | ₩74,811 | +0.92% | 3.8만 |
|---|
| 2025.12.18 | ₩74,184 | ₩74,451 | ₩73,879 | ₩74,344 | +0.22% | 8.1만 |
|---|
| 2025.12.17 | ₩74,237 | ₩74,705 | ₩73,518 | ₩73,569 | -0.90% | 1.5만 |
|---|
| 2025.12.16 | ₩74,170 | ₩74,317 | ₩73,476 | ₩73,850 | -0.43% | 8.3천 |
|---|
| 2025.12.15 | ₩73,863 | ₩74,208 | ₩73,836 | ₩74,170 | +0.42% | 1.5만 |
|---|
| 2025.12.12 | ₩74,705 | ₩74,705 | ₩73,862 | ₩73,862 | -1.13% | 6.4천 |
|---|
| 2025.12.11 | ₩74,094 | ₩74,411 | ₩74,090 | ₩74,371 | +0.37% | 9.3천 |
|---|
| 2025.12.10 | ₩73,917 | ₩73,917 | ₩72,657 | ₩73,703 | -0.29% | 4.6만 |
|---|
| 2025.12.09 | ₩72,394 | ₩72,888 | ₩72,140 | ₩72,501 | +0.15% | 8.7천 |
|---|
| 2025.12.08 | ₩73,356 | ₩73,356 | ₩72,447 | ₩72,688 | -0.91% | 1.3만 |
|---|
| 2025.12.05 | ₩72,594 | ₩73,289 | ₩72,594 | ₩73,063 | +0.65% | 1.1만 |
|---|
| 2025.12.04 | ₩72,527 | ₩72,827 | ₩72,294 | ₩72,688 | +0.22% | 1.4만 |
|---|
| 2025.12.03 | ₩72,342 | ₩72,708 | ₩72,231 | ₩72,562 | +0.30% | 3.6천 |
|---|
| 2025.12.02 | ₩71,646 | ₩71,833 | ₩71,446 | ₩71,671 | +0.04% | 4.7천 |
|---|
| 2025.12.01 | ₩70,778 | ₩71,846 | ₩70,778 | ₩71,381 | +0.85% | 2.7만 |
|---|
| 2025.11.28 | ₩71,325 | ₩72,501 | ₩71,325 | ₩71,547 | +0.31% | 1.2만 |
|---|
| 2025.11.26 | ₩71,005 | ₩71,606 | ₩71,005 | ₩71,301 | +0.42% | 7.2천 |
|---|
| 2025.11.25 | ₩69,442 | ₩70,925 | ₩69,442 | ₩70,905 | +2.11% | 6.3천 |
|---|
| 2025.11.24 | ₩69,415 | ₩69,648 | ₩69,271 | ₩69,271 | -0.21% | 4.1천 |
|---|
| 2025.11.21 | ₩68,066 | ₩69,228 | ₩67,906 | ₩68,881 | +1.20% | 2.9천 |
|---|
| 2025.11.20 | ₩69,115 | ₩69,115 | ₩67,242 | ₩67,264 | -2.68% | 3.1천 |
|---|
| 2025.11.19 | ₩68,280 | ₩68,399 | ₩68,126 | ₩68,337 | +0.08% | 4.4천 |
|---|
| 2025.11.18 | ₩68,253 | ₩69,015 | ₩68,077 | ₩68,693 | +0.64% | 4.9천 |
|---|
| 2025.11.17 | ₩69,963 | ₩69,976 | ₩68,567 | ₩68,567 | -2.00% | 2.6천 |
|---|
| 2025.11.14 | ₩70,675 | ₩70,698 | ₩70,345 | ₩70,345 | -0.47% | 3천 |
|---|
| 2025.11.13 | ₩72,001 | ₩72,001 | ₩70,604 | ₩70,657 | -1.87% | 6.4천 |
|---|
| 2025.11.12 | ₩72,274 | ₩72,274 | ₩71,901 | ₩71,901 | -0.52% | 3.3천 |
|---|
| 2025.11.11 | ₩70,738 | ₩71,486 | ₩70,738 | ₩71,316 | +0.82% | 6.4만 |
|---|
| 2025.11.10 | ₩71,405 | ₩71,405 | ₩70,531 | ₩71,164 | -0.34% | 8.2천 |
|---|
| 2025.11.07 | ₩69,562 | ₩70,790 | ₩69,562 | ₩70,639 | +1.55% | 2만 |
|---|
| 2025.11.06 | ₩69,909 | ₩70,056 | ₩69,268 | ₩69,704 | -0.29% | 2.5만 |
|---|
| 2025.11.05 | ₩69,970 | ₩70,815 | ₩69,970 | ₩70,497 | +0.75% | 1.1만 |
|---|
| 2025.11.04 | ₩70,016 | ₩70,107 | ₩69,642 | ₩69,787 | -0.33% | 3.1만 |
|---|
| 2025.11.03 | ₩70,794 | ₩71,247 | ₩70,780 | ₩71,247 | +0.64% | 3.7천 |
|---|
| 2025.10.31 | ₩70,724 | ₩71,365 | ₩70,724 | ₩71,194 | +0.66% | 7.7천 |
|---|
| 2025.10.30 | ₩70,778 | ₩71,579 | ₩70,664 | ₩70,664 | -0.16% | 1.2만 |
|---|
| 2025.10.29 | ₩71,365 | ₩71,993 | ₩70,946 | ₩71,080 | -0.40% | 4천 |
|---|
| 2025.10.28 | ₩72,153 | ₩72,220 | ₩71,499 | ₩71,499 | -0.91% | 4천 |
|---|
| 2025.10.27 | ₩72,127 | ₩72,314 | ₩71,926 | ₩72,314 | +0.26% | 5천 |
|---|
| 2025.10.24 | ₩71,673 | ₩72,085 | ₩71,659 | ₩71,763 | +0.13% | 1.1만 |
|---|
| 2025.10.23 | ₩70,881 | ₩71,309 | ₩70,881 | ₩71,184 | +0.43% | 2.6천 |
|---|
| 2025.10.22 | ₩71,365 | ₩71,566 | ₩70,688 | ₩70,922 | -0.62% | 1.6만 |
|---|
| 2025.10.21 | ₩70,591 | ₩71,793 | ₩70,591 | ₩71,616 | +1.45% | 6.1천 |
|---|
| 2025.10.20 | ₩70,003 | ₩71,045 | ₩70,003 | ₩70,858 | +1.22% | 1.1만 |
|---|
| 2025.10.17 | ₩69,776 | ₩69,963 | ₩69,497 | ₩69,851 | +0.11% | 5.4천 |
|---|
| 2025.10.16 | ₩70,898 | ₩70,898 | ₩69,203 | ₩69,552 | -1.90% | 9.5천 |
|---|
| 2025.10.15 | ₩70,991 | ₩71,018 | ₩70,117 | ₩70,283 | -1.00% | 4.9천 |
|---|
| 2025.10.14 | ₩68,948 | ₩70,710 | ₩68,948 | ₩70,405 | +2.11% | 8.7천 |
|---|
| 2025.10.13 | ₩69,562 | ₩69,788 | ₩69,369 | ₩69,740 | +0.26% | 4천 |
|---|
| 2025.10.10 | ₩70,591 | ₩70,738 | ₩68,670 | ₩68,670 | -2.72% | 4.1천 |
|---|