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 | ₩81,994 | ₩82,609 | ₩81,994 | ₩82,442 | +0.55% | 2.4천 |
| 2026.10.08 | ₩80,658 | ₩81,739 | ₩80,658 | ₩81,739 | +1.34% | 4.5천 |
| 2026.10.07 | ₩81,232 | ₩81,525 | ₩81,192 | ₩81,192 | -0.05% | 1.8천 |
| 2026.10.06 | ₩82,328 | ₩82,328 | ₩81,927 | ₩82,104 | -0.27% | 5.4천 |
| 2026.10.05 | ₩81,326 | ₩82,154 | ₩81,326 | ₩81,975 | +0.80% | 2.8천 |
| 2026.10.02 | ₩81,847 | ₩81,847 | ₩81,565 | ₩81,565 | -0.34% | 2.2천 |
| 2026.10.01 | ₩81,339 | ₩81,967 | ₩81,339 | ₩81,722 | +0.47% | 2.5천 |
| 2026.09.30 | ₩81,600 | ₩81,954 | ₩81,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,489 |
| -0.14% |
| 1만 |
| 2026.09.29 | ₩82,342 | ₩82,342 | ₩81,072 | ₩81,742 | -0.73% | 6.9천 |
|---|
| 2026.09.28 | ₩81,740 | ₩81,827 | ₩81,099 | ₩81,342 | -0.49% | 7.6천 |
|---|
| 2026.09.25 | ₩82,114 | ₩82,275 | ₩81,755 | ₩82,188 | +0.09% | 5.7천 |
|---|
| 2026.09.24 | ₩82,061 | ₩82,061 | ₩81,219 | ₩81,540 | -0.64% | 8.7천 |
|---|
| 2026.09.23 | ₩82,869 | ₩82,869 | ₩82,008 | ₩82,008 | -1.04% | 1.2만 |
|---|
| 2026.09.22 | ₩84,119 | ₩84,132 | ₩83,384 | ₩83,798 | -0.38% | 1.4만 |
|---|
| 2026.09.21 | ₩83,544 | ₩83,638 | ₩83,170 | ₩83,375 | -0.20% | 4.1만 |
|---|
| 2026.09.18 | ₩84,025 | ₩84,025 | ₩82,863 | ₩82,930 | -1.30% | 1.1만 |
|---|
| 2026.09.17 | ₩83,558 | ₩84,186 | ₩83,558 | ₩83,798 | +0.29% | 6.7천 |
|---|
| 2026.09.16 | ₩83,544 | ₩84,279 | ₩82,990 | ₩83,411 | -0.16% | 2.3만 |
|---|
| 2026.09.15 | ₩83,932 | ₩83,965 | ₩83,484 | ₩83,718 | -0.25% | 2.5만 |
|---|
| 2026.09.14 | ₩83,985 | ₩84,293 | ₩83,845 | ₩84,186 | +0.24% | 3.5만 |
|---|
| 2026.09.11 | ₩83,878 | ₩83,878 | ₩83,584 | ₩83,798 | -0.10% | 1만 |
|---|
| 2026.09.10 | ₩83,036 | ₩83,745 | ₩82,809 | ₩83,330 | +0.35% | 2.4만 |
|---|
| 2026.09.09 | ₩83,357 | ₩83,844 | ₩83,357 | ₩83,718 | +0.43% | 1.2만 |
|---|
| 2026.09.08 | ₩85,108 | ₩85,121 | ₩83,878 | ₩83,892 | -1.43% | 1.6만 |
|---|
| 2026.09.04 | ₩85,535 | ₩85,950 | ₩85,482 | ₩85,602 | +0.08% | 1.8만 |
|---|
| 2026.09.03 | ₩86,484 | ₩86,484 | ₩86,064 | ₩86,202 | -0.33% | 8.5천 |
|---|
| 2026.09.02 | ₩85,362 | ₩85,722 | ₩85,355 | ₩85,653 | +0.34% | 3천 |
|---|
| 2026.09.01 | ₩85,295 | ₩85,869 | ₩84,840 | ₩84,868 | -0.50% | 6.8천 |
|---|
| 2026.08.31 | ₩86,297 | ₩86,297 | ₩85,716 | ₩85,963 | -0.39% | 4.3천 |
|---|
| 2026.08.28 | ₩86,885 | ₩87,119 | ₩86,678 | ₩86,771 | -0.13% | 6천 |
|---|
| 2026.08.27 | ₩87,620 | ₩87,727 | ₩87,326 | ₩87,350 | -0.31% | 1.1만 |
|---|
| 2026.08.26 | ₩87,526 | ₩87,794 | ₩87,286 | ₩87,337 | -0.22% | 2.5천 |
|---|
| 2026.08.25 | ₩87,353 | ₩87,771 | ₩87,353 | ₩87,771 | +0.48% | 5.2천 |
|---|
| 2026.08.24 | ₩86,885 | ₩87,419 | ₩86,885 | ₩87,419 | +0.62% | 7천 |
|---|
| 2026.08.21 | ₩86,912 | ₩87,232 | ₩86,791 | ₩87,045 | +0.15% | 4.3천 |
|---|
| 2026.08.20 | ₩86,016 | ₩86,878 | ₩86,016 | ₩86,094 | +0.09% | 8.1천 |
|---|
| 2026.08.19 | ₩86,524 | ₩87,379 | ₩86,043 | ₩86,761 | +0.27% | 6.1천 |
|---|
| 2026.08.18 | ₩85,388 | ₩85,896 | ₩85,301 | ₩85,305 | -0.10% | 1.6만 |
|---|
| 2026.08.17 | ₩85,682 | ₩85,682 | ₩85,041 | ₩85,048 | -0.74% | 1.3만 |
|---|
| 2026.08.14 | ₩85,709 | ₩85,836 | ₩85,696 | ₩85,696 | -0.02% | 2.2천 |
|---|
| 2026.08.13 | ₩85,402 | ₩85,700 | ₩84,954 | ₩85,688 | +0.33% | 3.7천 |
|---|
| 2026.08.12 | ₩85,936 | ₩86,030 | ₩85,776 | ₩85,970 | +0.04% | 3.7천 |
|---|
| 2026.08.11 | ₩86,564 | ₩86,969 | ₩86,391 | ₩86,429 | -0.16% | 4.6만 |
|---|
| 2026.08.10 | ₩86,564 | ₩86,671 | ₩86,190 | ₩86,620 | +0.06% | 5.2천 |
|---|
| 2026.08.07 | ₩85,268 | ₩86,361 | ₩85,268 | ₩86,361 | +1.28% | 9.7천 |
|---|
| 2026.08.06 | ₩84,460 | ₩84,460 | ₩84,105 | ₩84,139 | -0.38% | 1.6천 |
|---|
| 2026.08.05 | ₩85,081 | ₩85,295 | ₩84,440 | ₩84,640 | -0.52% | 2.6천 |
|---|
| 2026.08.04 | ₩82,916 | ₩84,025 | ₩82,916 | ₩83,932 | +1.22% | 7.8천 |
|---|
| 2026.08.03 | ₩82,809 | ₩82,849 | ₩82,342 | ₩82,515 | -0.36% | 8.8천 |
|---|
| 2026.07.31 | ₩82,382 | ₩82,382 | ₩81,072 | ₩81,746 | -0.77% | 6.2천 |
|---|
| 2026.07.30 | ₩81,794 | ₩82,005 | ₩80,872 | ₩82,005 | +0.26% | 1.1만 |
|---|
| 2026.07.29 | ₩81,673 | ₩82,983 | ₩81,540 | ₩81,994 | +0.39% | 9.4천 |
|---|
| 2026.07.28 | ₩80,404 | ₩81,941 | ₩80,404 | ₩81,927 | +1.89% | 5.4천 |
|---|
| 2026.07.27 | ₩80,016 | ₩80,282 | ₩79,736 | ₩80,230 | +0.27% | 4천 |
|---|
| 2026.07.24 | ₩78,961 | ₩79,709 | ₩78,814 | ₩78,814 | -0.19% | 5.6천 |
|---|
| 2026.07.23 | ₩77,504 | ₩78,092 | ₩77,437 | ₩77,945 | +0.57% | 1.2만 |
|---|
| 2026.07.22 | ₩79,094 | ₩79,094 | ₩78,186 | ₩78,186 | -1.15% | 6.1천 |
|---|
| 2026.07.21 | ₩78,613 | ₩78,645 | ₩78,426 | ₩78,645 | +0.04% | 3.9천 |
|---|
| 2026.07.20 | ₩78,653 | ₩78,653 | ₩78,269 | ₩78,269 | -0.49% | 2.4천 |
|---|
| 2026.07.17 | ₩78,600 | ₩78,814 | ₩78,493 | ₩78,699 | +0.13% | 1.7천 |
|---|
| 2026.07.16 | ₩78,760 | ₩79,422 | ₩78,760 | ₩79,281 | +0.66% | 5천 |
|---|
| 2026.07.15 | ₩78,867 | ₩79,034 | ₩78,854 | ₩78,988 | +0.15% | 3.4천 |
|---|
| 2026.07.14 | ₩78,794 | ₩78,841 | ₩78,227 | ₩78,322 | -0.60% | 3.1천 |
|---|
| 2026.07.13 | ₩79,428 | ₩79,789 | ₩78,694 | ₩78,708 | -0.91% | 5.7천 |
|---|
| 2026.07.10 | ₩79,575 | ₩79,803 | ₩79,495 | ₩79,535 | -0.05% | 6.8천 |
|---|
| 2026.07.09 | ₩78,894 | ₩79,763 | ₩78,894 | ₩79,669 | +0.98% | 1만 |
|---|
| 2026.07.08 | ₩78,812 | ₩78,907 | ₩78,146 | ₩78,907 | +0.12% | 7.5천 |
|---|
| 2026.07.07 | ₩80,765 | ₩80,765 | ₩80,150 | ₩80,150 | -0.76% | 1.2만 |
|---|
| 2026.07.06 | ₩81,072 | ₩81,072 | ₩80,347 | ₩80,355 | -0.89% | 2.9천 |
|---|
| 2026.07.02 | ₩80,845 | ₩80,845 | ₩79,976 | ₩80,352 | -0.61% | 4.3천 |
|---|
| 2026.07.01 | ₩78,800 | ₩80,177 | ₩78,601 | ₩79,327 | +0.67% | 3.9천 |
|---|
| 2026.06.30 | ₩78,841 | ₩79,054 | ₩78,787 | ₩78,787 | -0.07% | 1.3만 |
|---|
| 2026.06.29 | ₩79,869 | ₩79,936 | ₩79,161 | ₩79,259 | -0.76% | 7.8천 |
|---|
| 2026.06.26 | ₩79,669 | ₩79,696 | ₩79,193 | ₩79,616 | -0.07% | 3.8천 |
|---|
| 2026.06.25 | ₩78,653 | ₩78,707 | ₩78,198 | ₩78,198 | -0.58% | 1.9천 |
|---|
| 2026.06.24 | ₩78,961 | ₩79,188 | ₩78,560 | ₩78,613 | -0.44% | 3천 |
|---|
| 2026.06.23 | ₩77,972 | ₩78,159 | ₩77,725 | ₩77,754 | -0.28% | 3.1천 |
|---|
| 2026.06.22 | ₩78,159 | ₩78,239 | ₩77,785 | ₩78,172 | +0.02% | 3.8만 |
|---|
| 2026.06.18 | ₩77,999 | ₩78,480 | ₩77,999 | ₩78,385 | +0.50% | 6.6천 |
|---|
| 2026.06.17 | ₩79,522 | ₩79,522 | ₩78,043 | ₩78,043 | -1.86% | 1.5천 |
|---|
| 2026.06.16 | ₩80,016 | ₩80,179 | ₩79,442 | ₩79,482 | -0.67% | 6.7천 |
|---|
| 2026.06.15 | ₩80,457 | ₩80,457 | ₩79,749 | ₩79,813 | -0.80% | 5.1천 |
|---|
| 2026.06.12 | ₩79,322 | ₩79,322 | ₩78,573 | ₩78,986 | -0.42% | 4천 |
|---|
| 2026.06.11 | ₩77,371 | ₩78,694 | ₩77,371 | ₩78,694 | +1.71% | 2.1만 |
|---|
| 2026.06.10 | ₩77,985 | ₩78,560 | ₩76,796 | ₩76,796 | -1.53% | 3만 |
|---|
| 2026.06.09 | ₩79,435 | ₩79,435 | ₩77,250 | ₩78,619 | -1.03% | 2.9만 |
|---|
| 2026.06.08 | ₩79,041 | ₩79,041 | ₩78,186 | ₩78,186 | -1.08% | 7.6천 |
|---|
| 2026.06.05 | ₩79,923 | ₩79,923 | ₩78,627 | ₩78,934 | -1.24% | 5.5천 |
|---|
| 2026.06.04 | ₩80,457 | ₩80,765 | ₩80,364 | ₩80,644 | +0.23% | 4.1천 |
|---|
| 2026.06.03 | ₩80,003 | ₩80,364 | ₩79,787 | ₩80,253 | +0.31% | 1.3만 |
|---|
| 2026.06.02 | ₩80,015 | ₩80,337 | ₩79,963 | ₩80,225 | +0.26% | 3.4천 |
|---|
| 2026.06.01 | ₩78,747 | ₩80,377 | ₩78,747 | ₩80,137 | +1.76% | 8.5천 |
|---|
| 2026.05.29 | ₩78,787 | ₩79,442 | ₩78,787 | ₩79,145 | +0.45% | 1.1만 |
|---|
| 2026.05.28 | ₩78,025 | ₩78,894 | ₩78,025 | ₩78,684 | +0.84% | 6.5천 |
|---|
| 2026.05.27 | ₩78,667 | ₩78,667 | ₩78,056 | ₩78,056 | -0.78% | 1.6만 |
|---|
| 2026.05.26 | ₩78,092 | ₩78,480 | ₩78,092 | ₩78,343 | +0.32% | 8.4천 |
|---|
| 2026.05.22 | ₩77,237 | ₩77,341 | ₩77,037 | ₩77,264 | +0.03% | 7.3천 |
|---|
| 2026.05.21 | ₩76,435 | ₩76,916 | ₩76,168 | ₩76,865 | +0.56% | 2.4만 |
|---|
| 2026.05.20 | ₩75,313 | ₩76,756 | ₩75,313 | ₩76,661 | +1.79% | 4.5천 |
|---|
| 2026.05.19 | ₩76,115 | ₩76,128 | ₩75,458 | ₩75,458 | -0.86% | 5.5천 |
|---|
| 2026.05.18 | ₩76,636 | ₩76,836 | ₩76,435 | ₩76,482 | -0.20% | 3.2천 |
|---|
| 2026.05.15 | ₩76,408 | ₩76,622 | ₩76,408 | ₩76,454 | +0.06% | 9.1천 |
|---|
| 2026.05.14 | ₩77,518 | ₩77,665 | ₩77,304 | ₩77,372 | -0.19% | 8.5천 |
|---|
| 2026.05.13 | ₩77,310 | ₩77,678 | ₩77,310 | ₩77,444 | +0.17% | 3.9천 |
|---|
| 2026.05.12 | ₩77,331 | ₩77,914 | ₩77,250 | ₩77,821 | +0.63% | 4.2천 |
|---|
| 2026.05.11 | ₩78,560 | ₩78,560 | ₩77,959 | ₩78,106 | -0.58% | 1.7천 |
|---|
| 2026.05.08 | ₩78,587 | ₩78,680 | ₩78,319 | ₩78,367 | -0.28% | 8.1천 |
|---|
| 2026.05.07 | ₩79,696 | ₩79,696 | ₩78,317 | ₩78,317 | -1.73% | 1.3만 |
|---|
| 2026.05.06 | ₩78,640 | ₩79,575 | ₩78,640 | ₩79,490 | +1.08% | 5.5천 |
|---|
| 2026.05.05 | ₩76,355 | ₩76,796 | ₩76,355 | ₩76,570 | +0.28% | 4천 |
|---|
| 2026.05.04 | ₩75,567 | ₩76,061 | ₩75,433 | ₩75,748 | +0.24% | 3.9만 |
|---|
| 2026.05.01 | ₩76,141 | ₩76,286 | ₩75,794 | ₩76,082 | -0.08% | 5.9천 |
|---|
| 2026.04.30 | ₩74,992 | ₩75,553 | ₩74,992 | ₩75,461 | +0.63% | 5천 |
|---|
| 2026.04.29 | ₩74,778 | ₩75,066 | ₩74,778 | ₩75,066 | +0.38% | 3.3천 |
|---|
| 2026.04.28 | ₩76,048 | ₩76,048 | ₩75,154 | ₩75,182 | -1.14% | 8.7천 |
|---|
| 2026.04.27 | ₩76,662 | ₩76,662 | ₩76,408 | ₩76,529 | -0.17% | 9.2천 |
|---|
| 2026.04.24 | ₩76,115 | ₩76,773 | ₩76,088 | ₩76,773 | +0.87% | 9.3천 |
|---|
| 2026.04.23 | ₩76,555 | ₩76,555 | ₩75,315 | ₩76,189 | -0.48% | 6.3천 |
|---|
| 2026.04.22 | ₩77,304 | ₩77,391 | ₩76,596 | ₩76,776 | -0.68% | 6.4천 |
|---|
| 2026.04.21 | ₩77,972 | ₩78,119 | ₩77,118 | ₩77,118 | -1.10% | 1.2만 |
|---|
| 2026.04.20 | ₩77,571 | ₩77,846 | ₩77,571 | ₩77,846 | +0.35% | 4.9천 |
|---|
| 2026.04.17 | ₩76,970 | ₩77,898 | ₩76,903 | ₩77,578 | +0.79% | 6.5천 |
|---|
| 2026.04.16 | ₩76,435 | ₩76,435 | ₩75,740 | ₩75,871 | -0.74% | 4.6천 |
|---|
| 2026.04.15 | ₩76,275 | ₩76,475 | ₩76,181 | ₩76,316 | +0.05% | 9.1만 |
|---|
| 2026.04.14 | ₩75,767 | ₩76,248 | ₩75,767 | ₩76,052 | +0.38% | 8.7천 |
|---|
| 2026.04.13 | ₩74,471 | ₩75,420 | ₩74,471 | ₩75,420 | +1.27% | 7.5천 |
|---|
| 2026.04.10 | ₩75,513 | ₩75,513 | ₩74,404 | ₩74,499 | -1.34% | 4.2천 |
|---|
| 2026.04.09 | ₩74,912 | ₩75,446 | ₩74,752 | ₩75,233 | +0.43% | 13.8만 |
|---|
| 2026.04.08 | ₩76,034 | ₩76,094 | ₩75,580 | ₩75,620 | -0.54% | 3.7천 |
|---|
| 2026.04.07 | ₩73,308 | ₩73,602 | ₩73,068 | ₩73,451 | +0.20% | 1.3만 |
|---|
| 2026.04.06 | ₩73,402 | ₩73,602 | ₩72,827 | ₩73,552 | +0.20% | 1.5만 |
|---|
| 2026.04.02 | ₩71,651 | ₩73,422 | ₩71,651 | ₩73,081 | +2.00% | 4.6만 |
|---|
| 2026.04.01 | ₩72,507 | ₩73,656 | ₩72,507 | ₩73,148 | +0.88% | 1.5만 |
|---|
| 2026.03.31 | ₩70,823 | ₩72,239 | ₩70,823 | ₩72,239 | +2.00% | 3.7만 |
|---|
| 2026.03.30 | ₩70,930 | ₩70,930 | ₩69,794 | ₩70,048 | -1.24% | 1.6만 |
|---|
| 2026.03.27 | ₩70,809 | ₩70,950 | ₩70,141 | ₩70,223 | -0.83% | 2.6천 |
|---|
| 2026.03.26 | ₩72,547 | ₩72,560 | ₩71,504 | ₩71,504 | -1.44% | 1.3만 |
|---|
| 2026.03.25 | ₩72,400 | ₩73,028 | ₩72,400 | ₩72,684 | +0.39% | 2.4천 |
|---|
| 2026.03.24 | ₩71,117 | ₩72,255 | ₩71,050 | ₩72,052 | +1.32% | 9.4천 |
|---|
| 2026.03.23 | ₩72,613 | ₩72,894 | ₩72,172 | ₩72,186 | -0.59% | 7.2천 |
|---|
| 2026.03.20 | ₩71,665 | ₩71,678 | ₩70,876 | ₩71,224 | -0.62% | 4.4천 |
|---|
| 2026.03.19 | ₩71,451 | ₩72,667 | ₩71,451 | ₩72,667 | +1.70% | 3천 |
|---|
| 2026.03.18 | ₩72,921 | ₩73,388 | ₩72,533 | ₩72,533 | -0.53% | 1.1만 |
|---|
| 2026.03.17 | ₩73,201 | ₩74,177 | ₩73,201 | ₩73,616 | +0.57% | 6.4천 |
|---|
| 2026.03.16 | ₩73,121 | ₩73,515 | ₩72,747 | ₩72,774 | -0.48% | 4.1만 |
|---|
| 2026.03.13 | ₩72,988 | ₩73,388 | ₩72,293 | ₩72,480 | -0.70% | 3.7천 |
|---|
| 2026.03.12 | ₩73,749 | ₩73,883 | ₩72,734 | ₩72,734 | -1.38% | 5.4천 |
|---|
| 2026.03.11 | ₩74,204 | ₩74,625 | ₩74,123 | ₩74,392 | +0.25% | 4.1천 |
|---|
| 2026.03.10 | ₩74,391 | ₩75,107 | ₩74,377 | ₩74,431 | +0.05% | 1.6만 |
|---|
| 2026.03.09 | ₩73,242 | ₩74,778 | ₩71,384 | ₩74,778 | +2.10% | 8.5천 |
|---|
| 2026.03.06 | ₩73,723 | ₩74,367 | ₩73,723 | ₩74,270 | +0.74% | 4.3천 |
|---|
| 2026.03.05 | ₩76,248 | ₩76,248 | ₩74,925 | ₩75,299 | -1.24% | 1.2만 |
|---|
| 2026.03.04 | ₩76,048 | ₩76,048 | ₩75,527 | ₩75,754 | -0.39% | 4.4만 |
|---|
| 2026.03.03 | ₩74,150 | ₩75,607 | ₩73,763 | ₩75,366 | +1.64% | 8.8천 |
|---|
| 2026.03.02 | ₩75,460 | ₩76,530 | ₩75,219 | ₩76,261 | +1.06% | 8.4만 |
|---|
| 2026.02.27 | ₩75,981 | ₩76,582 | ₩75,947 | ₩76,582 | +0.79% | 6.9천 |
|---|
| 2026.02.26 | ₩76,749 | ₩77,049 | ₩76,168 | ₩76,916 | +0.22% | 6.7천 |
|---|
| 2026.02.25 | ₩75,881 | ₩76,489 | ₩75,881 | ₩76,489 | +0.80% | 3천 |
|---|
| 2026.02.24 | ₩75,032 | ₩75,620 | ₩74,872 | ₩75,527 | +0.66% | 7천 |
|---|
| 2026.02.23 | ₩75,486 | ₩75,486 | ₩73,912 | ₩74,431 | -1.40% | 5.6천 |
|---|
| 2026.02.20 | ₩75,152 | ₩76,061 | ₩75,152 | ₩75,754 | +0.80% | 1.2만 |
|---|
| 2026.02.19 | ₩74,979 | ₩75,501 | ₩74,952 | ₩75,353 | +0.50% | 9.2천 |
|---|
| 2026.02.18 | ₩75,553 | ₩76,328 | ₩75,199 | ₩75,807 | +0.34% | 1.2만 |
|---|
| 2026.02.17 | ₩75,700 | ₩75,700 | ₩74,444 | ₩75,380 | -0.42% | 8천 |
|---|
| 2026.02.13 | ₩74,778 | ₩75,861 | ₩74,778 | ₩75,553 | +1.04% | 1.2만 |
|---|
| 2026.02.12 | ₩76,435 | ₩76,435 | ₩74,524 | ₩74,738 | -2.22% | 1.3만 |
|---|
| 2026.02.11 | ₩76,181 | ₩76,181 | ₩75,199 | ₩75,968 | -0.28% | 8.7천 |
|---|
| 2026.02.10 | ₩75,941 | ₩76,956 | ₩75,527 | ₩75,794 | -0.19% | 1.1만 |
|---|
| 2026.02.09 | ₩75,861 | ₩76,368 | ₩75,821 | ₩76,021 | +0.21% | 7.1천 |
|---|
| 2026.02.06 | ₩74,404 | ₩75,927 | ₩74,404 | ₩75,887 | +1.99% | 1.8만 |
|---|
| 2026.02.05 | ₩74,324 | ₩74,551 | ₩73,816 | ₩73,816 | -0.68% | 4.2천 |
|---|
| 2026.02.04 | ₩73,896 | ₩74,484 | ₩73,429 | ₩74,143 | +0.33% | 1.4만 |
|---|
| 2026.02.03 | ₩76,048 | ₩76,128 | ₩74,137 | ₩74,685 | -1.79% | 1.9만 |
|---|
| 2026.02.02 | ₩74,431 | ₩76,008 | ₩74,431 | ₩75,941 | +2.03% | 8.6천 |
|---|
| 2026.01.30 | ₩75,700 | ₩75,700 | ₩74,431 | ₩74,645 | -1.39% | 2.3만 |
|---|
| 2026.01.29 | ₩76,609 | ₩76,609 | ₩75,656 | ₩76,021 | -0.77% | 1.2만 |
|---|
| 2026.01.28 | ₩76,662 | ₩76,662 | ₩76,179 | ₩76,314 | -0.45% | 8.1천 |
|---|
| 2026.01.27 | ₩76,495 | ₩76,769 | ₩76,489 | ₩76,533 | +0.05% | 6천 |
|---|
| 2026.01.26 | ₩76,515 | ₩76,569 | ₩76,248 | ₩76,248 | -0.35% | 6.6천 |
|---|
| 2026.01.23 | ₩76,328 | ₩76,475 | ₩76,073 | ₩76,140 | -0.25% | 3.8천 |
|---|
| 2026.01.22 | ₩76,609 | ₩76,689 | ₩76,422 | ₩76,529 | -0.10% | 5.1천 |
|---|
| 2026.01.21 | ₩75,647 | ₩76,368 | ₩75,647 | ₩76,248 | +0.79% | 1.5만 |
|---|
| 2026.01.20 | ₩75,406 | ₩75,861 | ₩75,126 | ₩75,259 | -0.19% | 8.3천 |
|---|
| 2026.01.16 | ₩76,676 | ₩76,676 | ₩75,887 | ₩75,981 | -0.91% | 6.7만 |
|---|
| 2026.01.15 | ₩76,796 | ₩76,836 | ₩76,395 | ₩76,515 | -0.37% | 1.7만 |
|---|
| 2026.01.14 | ₩76,489 | ₩76,529 | ₩75,692 | ₩76,261 | -0.30% | 3.6천 |
|---|
| 2026.01.13 | ₩76,449 | ₩76,636 | ₩76,382 | ₩76,582 | +0.17% | 4.5천 |
|---|
| 2026.01.12 | ₩76,181 | ₩76,435 | ₩76,181 | ₩76,360 | +0.24% | 1.4만 |
|---|
| 2026.01.09 | ₩76,355 | ₩76,636 | ₩76,221 | ₩76,462 | +0.14% | 7천 |
|---|
| 2026.01.08 | ₩76,462 | ₩76,475 | ₩76,074 | ₩76,302 | -0.21% | 9.3천 |
|---|
| 2026.01.07 | ₩76,355 | ₩76,809 | ₩76,074 | ₩76,449 | +0.12% | 4.2천 |
|---|
| 2026.01.06 | ₩75,072 | ₩76,462 | ₩74,658 | ₩76,462 | +1.85% | 4.2천 |
|---|
| 2026.01.05 | ₩74,377 | ₩75,446 | ₩74,377 | ₩75,126 | +1.01% | 4.7천 |
|---|
| 2026.01.02 | ₩73,866 | ₩74,311 | ₩73,662 | ₩74,253 | +0.52% | 6.4천 |
|---|
| 2025.12.31 | ₩74,578 | ₩74,578 | ₩73,616 | ₩73,616 | -1.29% | 6.6만 |
|---|
| 2025.12.30 | ₩74,618 | ₩74,725 | ₩74,417 | ₩74,511 | -0.14% | 1.3만 |
|---|
| 2025.12.29 | ₩74,818 | ₩74,818 | ₩74,578 | ₩74,738 | -0.11% | 3.2천 |
|---|
| 2025.12.26 | ₩75,246 | ₩75,326 | ₩75,005 | ₩75,273 | +0.04% | 7.9천 |
|---|
| 2025.12.24 | ₩75,112 | ₩75,433 | ₩75,039 | ₩75,323 | +0.28% | 2.6천 |
|---|
| 2025.12.23 | ₩75,460 | ₩75,460 | ₩75,086 | ₩75,366 | -0.12% | 1.4만 |
|---|
| 2025.12.22 | ₩75,059 | ₩75,767 | ₩75,059 | ₩75,580 | +0.69% | 4만 |
|---|
| 2025.12.19 | ₩74,164 | ₩74,845 | ₩74,003 | ₩74,845 | +0.92% | 3.8만 |
|---|
| 2025.12.18 | ₩74,217 | ₩74,484 | ₩73,912 | ₩74,377 | +0.22% | 8.1만 |
|---|
| 2025.12.17 | ₩74,270 | ₩74,738 | ₩73,552 | ₩73,602 | -0.90% | 1.5만 |
|---|
| 2025.12.16 | ₩74,204 | ₩74,351 | ₩73,509 | ₩73,883 | -0.43% | 8.3천 |
|---|
| 2025.12.15 | ₩73,896 | ₩74,241 | ₩73,870 | ₩74,204 | +0.42% | 1.5만 |
|---|
| 2025.12.12 | ₩74,738 | ₩74,738 | ₩73,895 | ₩73,895 | -1.13% | 6.4천 |
|---|
| 2025.12.11 | ₩74,127 | ₩74,444 | ₩74,123 | ₩74,404 | +0.37% | 9.3천 |
|---|
| 2025.12.10 | ₩73,950 | ₩73,950 | ₩72,690 | ₩73,736 | -0.29% | 4.6만 |
|---|
| 2025.12.09 | ₩72,426 | ₩72,921 | ₩72,172 | ₩72,533 | +0.15% | 8.7천 |
|---|
| 2025.12.08 | ₩73,388 | ₩73,388 | ₩72,480 | ₩72,720 | -0.91% | 1.3만 |
|---|
| 2025.12.05 | ₩72,627 | ₩73,322 | ₩72,627 | ₩73,096 | +0.65% | 1.1만 |
|---|
| 2025.12.04 | ₩72,560 | ₩72,859 | ₩72,326 | ₩72,720 | +0.22% | 1.4만 |
|---|
| 2025.12.03 | ₩72,374 | ₩72,740 | ₩72,263 | ₩72,595 | +0.30% | 3.6천 |
|---|
| 2025.12.02 | ₩71,678 | ₩71,865 | ₩71,478 | ₩71,703 | +0.04% | 4.7천 |
|---|
| 2025.12.01 | ₩70,809 | ₩71,879 | ₩70,809 | ₩71,413 | +0.85% | 2.7만 |
|---|
| 2025.11.28 | ₩71,357 | ₩72,533 | ₩71,357 | ₩71,579 | +0.31% | 1.2만 |
|---|
| 2025.11.26 | ₩71,037 | ₩71,638 | ₩71,037 | ₩71,333 | +0.42% | 7.2천 |
|---|
| 2025.11.25 | ₩69,473 | ₩70,956 | ₩69,473 | ₩70,936 | +2.11% | 6.3천 |
|---|
| 2025.11.24 | ₩69,446 | ₩69,679 | ₩69,302 | ₩69,302 | -0.21% | 4.1천 |
|---|
| 2025.11.21 | ₩68,097 | ₩69,259 | ₩67,936 | ₩68,912 | +1.20% | 2.9천 |
|---|
| 2025.11.20 | ₩69,146 | ₩69,146 | ₩67,272 | ₩67,294 | -2.68% | 3.1천 |
|---|
| 2025.11.19 | ₩68,311 | ₩68,430 | ₩68,157 | ₩68,368 | +0.08% | 4.4천 |
|---|
| 2025.11.18 | ₩68,284 | ₩69,046 | ₩68,108 | ₩68,724 | +0.64% | 4.9천 |
|---|
| 2025.11.17 | ₩69,994 | ₩70,008 | ₩68,598 | ₩68,598 | -2.00% | 2.6천 |
|---|
| 2025.11.14 | ₩70,707 | ₩70,729 | ₩70,377 | ₩70,377 | -0.47% | 3천 |
|---|
| 2025.11.13 | ₩72,034 | ₩72,034 | ₩70,636 | ₩70,689 | -1.87% | 6.4천 |
|---|
| 2025.11.12 | ₩72,306 | ₩72,306 | ₩71,933 | ₩71,933 | -0.52% | 3.3천 |
|---|
| 2025.11.11 | ₩70,769 | ₩71,518 | ₩70,769 | ₩71,348 | +0.82% | 6.4만 |
|---|
| 2025.11.10 | ₩71,438 | ₩71,438 | ₩70,562 | ₩71,196 | -0.34% | 8.2천 |
|---|
| 2025.11.07 | ₩69,593 | ₩70,822 | ₩69,593 | ₩70,671 | +1.55% | 2만 |
|---|
| 2025.11.06 | ₩69,941 | ₩70,088 | ₩69,299 | ₩69,735 | -0.29% | 2.5만 |
|---|
| 2025.11.05 | ₩70,001 | ₩70,847 | ₩70,001 | ₩70,529 | +0.75% | 1.1만 |
|---|
| 2025.11.04 | ₩70,048 | ₩70,139 | ₩69,674 | ₩69,818 | -0.33% | 3.1만 |
|---|
| 2025.11.03 | ₩70,826 | ₩71,279 | ₩70,812 | ₩71,279 | +0.64% | 3.7천 |
|---|
| 2025.10.31 | ₩70,756 | ₩71,397 | ₩70,756 | ₩71,226 | +0.66% | 7.7천 |
|---|
| 2025.10.30 | ₩70,809 | ₩71,611 | ₩70,696 | ₩70,696 | -0.16% | 1.2만 |
|---|
| 2025.10.29 | ₩71,397 | ₩72,025 | ₩70,978 | ₩71,111 | -0.40% | 4천 |
|---|
| 2025.10.28 | ₩72,186 | ₩72,253 | ₩71,531 | ₩71,531 | -0.91% | 4천 |
|---|
| 2025.10.27 | ₩72,159 | ₩72,346 | ₩71,959 | ₩72,346 | +0.26% | 5천 |
|---|
| 2025.10.24 | ₩71,705 | ₩72,118 | ₩71,691 | ₩71,796 | +0.13% | 1.1만 |
|---|
| 2025.10.23 | ₩70,912 | ₩71,341 | ₩70,912 | ₩71,216 | +0.43% | 2.6천 |
|---|
| 2025.10.22 | ₩71,397 | ₩71,598 | ₩70,720 | ₩70,954 | -0.62% | 1.6만 |
|---|
| 2025.10.21 | ₩70,622 | ₩71,825 | ₩70,622 | ₩71,649 | +1.45% | 6.1천 |
|---|
| 2025.10.20 | ₩70,034 | ₩71,077 | ₩70,034 | ₩70,890 | +1.22% | 1.1만 |
|---|
| 2025.10.17 | ₩69,807 | ₩69,994 | ₩69,528 | ₩69,882 | +0.11% | 5.4천 |
|---|
| 2025.10.16 | ₩70,930 | ₩70,930 | ₩69,234 | ₩69,583 | -1.90% | 9.5천 |
|---|
| 2025.10.15 | ₩71,023 | ₩71,050 | ₩70,148 | ₩70,315 | -1.00% | 4.9천 |
|---|
| 2025.10.14 | ₩68,979 | ₩70,741 | ₩68,979 | ₩70,437 | +2.11% | 8.7천 |
|---|
| 2025.10.13 | ₩69,593 | ₩69,819 | ₩69,400 | ₩69,771 | +0.26% | 4천 |
|---|
| 2025.10.10 | ₩70,622 | ₩70,769 | ₩68,701 | ₩68,701 | -2.72% | 4.1천 |
|---|