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 | ₩81,970 | ₩82,584 | ₩81,970 | ₩82,417 | +0.55% | 2.4천 |
| 2026.10.08 | ₩80,634 | ₩81,714 | ₩80,634 | ₩81,714 | +1.34% | 4.5천 |
| 2026.10.07 | ₩81,208 | ₩81,501 | ₩81,168 | ₩81,168 | -0.05% | 1.8천 |
| 2026.10.06 | ₩82,304 | ₩82,304 | ₩81,903 | ₩82,079 | -0.27% | 5.4천 |
| 2026.10.05 | ₩81,302 | ₩82,130 | ₩81,302 | ₩81,951 | +0.80% | 2.8천 |
| 2026.10.02 | ₩81,823 | ₩81,823 | ₩81,541 | ₩81,541 | -0.34% | 2.2천 |
| 2026.10.01 | ₩81,315 | ₩81,943 | ₩81,315 | ₩81,697 | +0.47% | 2.5천 |
| 2026.09.30 | ₩81,576 | ₩81,930 | ₩81,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,465 |
| -0.14% |
| 1만 |
| 2026.09.29 | ₩82,317 | ₩82,317 | ₩81,048 | ₩81,717 | -0.73% | 6.9천 |
|---|
| 2026.09.28 | ₩81,716 | ₩81,803 | ₩81,075 | ₩81,318 | -0.49% | 7.6천 |
|---|
| 2026.09.25 | ₩82,090 | ₩82,250 | ₩81,730 | ₩82,163 | +0.09% | 5.7천 |
|---|
| 2026.09.24 | ₩82,036 | ₩82,036 | ₩81,195 | ₩81,515 | -0.64% | 8.7천 |
|---|
| 2026.09.23 | ₩82,845 | ₩82,845 | ₩81,983 | ₩81,983 | -1.04% | 1.2만 |
|---|
| 2026.09.22 | ₩84,094 | ₩84,107 | ₩83,359 | ₩83,773 | -0.38% | 1.4만 |
|---|
| 2026.09.21 | ₩83,519 | ₩83,613 | ₩83,145 | ₩83,350 | -0.20% | 4.1만 |
|---|
| 2026.09.18 | ₩84,000 | ₩84,000 | ₩82,838 | ₩82,905 | -1.30% | 1.1만 |
|---|
| 2026.09.17 | ₩83,533 | ₩84,160 | ₩83,533 | ₩83,773 | +0.29% | 6.7천 |
|---|
| 2026.09.16 | ₩83,519 | ₩84,254 | ₩82,965 | ₩83,386 | -0.16% | 2.3만 |
|---|
| 2026.09.15 | ₩83,907 | ₩83,940 | ₩83,459 | ₩83,693 | -0.25% | 2.5만 |
|---|
| 2026.09.14 | ₩83,960 | ₩84,267 | ₩83,820 | ₩84,160 | +0.24% | 3.5만 |
|---|
| 2026.09.11 | ₩83,853 | ₩83,853 | ₩83,559 | ₩83,773 | -0.10% | 1만 |
|---|
| 2026.09.10 | ₩83,012 | ₩83,720 | ₩82,784 | ₩83,305 | +0.35% | 2.4만 |
|---|
| 2026.09.09 | ₩83,332 | ₩83,818 | ₩83,332 | ₩83,693 | +0.43% | 1.2만 |
|---|
| 2026.09.08 | ₩85,082 | ₩85,096 | ₩83,853 | ₩83,867 | -1.43% | 1.6만 |
|---|
| 2026.09.04 | ₩85,510 | ₩85,924 | ₩85,456 | ₩85,576 | +0.08% | 1.8만 |
|---|
| 2026.09.03 | ₩86,458 | ₩86,458 | ₩86,039 | ₩86,176 | -0.33% | 8.5천 |
|---|
| 2026.09.02 | ₩85,336 | ₩85,697 | ₩85,329 | ₩85,627 | +0.34% | 3천 |
|---|
| 2026.09.01 | ₩85,269 | ₩85,844 | ₩84,815 | ₩84,843 | -0.50% | 6.8천 |
|---|
| 2026.08.31 | ₩86,271 | ₩86,271 | ₩85,690 | ₩85,937 | -0.39% | 4.3천 |
|---|
| 2026.08.28 | ₩86,859 | ₩87,093 | ₩86,652 | ₩86,745 | -0.13% | 6천 |
|---|
| 2026.08.27 | ₩87,594 | ₩87,701 | ₩87,300 | ₩87,324 | -0.31% | 1.1만 |
|---|
| 2026.08.26 | ₩87,500 | ₩87,767 | ₩87,260 | ₩87,310 | -0.22% | 2.5천 |
|---|
| 2026.08.25 | ₩87,326 | ₩87,745 | ₩87,326 | ₩87,745 | +0.48% | 5.2천 |
|---|
| 2026.08.24 | ₩86,859 | ₩87,393 | ₩86,859 | ₩87,393 | +0.62% | 7천 |
|---|
| 2026.08.21 | ₩86,886 | ₩87,206 | ₩86,765 | ₩87,019 | +0.15% | 4.3천 |
|---|
| 2026.08.20 | ₩85,991 | ₩86,852 | ₩85,991 | ₩86,068 | +0.09% | 8.1천 |
|---|
| 2026.08.19 | ₩86,498 | ₩87,353 | ₩86,017 | ₩86,735 | +0.27% | 6.1천 |
|---|
| 2026.08.18 | ₩85,363 | ₩85,870 | ₩85,276 | ₩85,280 | -0.10% | 1.6만 |
|---|
| 2026.08.17 | ₩85,657 | ₩85,657 | ₩85,015 | ₩85,022 | -0.74% | 1.3만 |
|---|
| 2026.08.14 | ₩85,683 | ₩85,810 | ₩85,670 | ₩85,670 | -0.02% | 2.2천 |
|---|
| 2026.08.13 | ₩85,376 | ₩85,674 | ₩84,929 | ₩85,662 | +0.33% | 3.7천 |
|---|
| 2026.08.12 | ₩85,910 | ₩86,004 | ₩85,750 | ₩85,944 | +0.04% | 3.7천 |
|---|
| 2026.08.11 | ₩86,538 | ₩86,943 | ₩86,365 | ₩86,403 | -0.16% | 4.6만 |
|---|
| 2026.08.10 | ₩86,538 | ₩86,645 | ₩86,164 | ₩86,594 | +0.06% | 5.2천 |
|---|
| 2026.08.07 | ₩85,243 | ₩86,335 | ₩85,243 | ₩86,335 | +1.28% | 9.7천 |
|---|
| 2026.08.06 | ₩84,434 | ₩84,434 | ₩84,080 | ₩84,114 | -0.38% | 1.6천 |
|---|
| 2026.08.05 | ₩85,055 | ₩85,269 | ₩84,414 | ₩84,615 | -0.52% | 2.6천 |
|---|
| 2026.08.04 | ₩82,891 | ₩84,000 | ₩82,891 | ₩83,907 | +1.22% | 7.8천 |
|---|
| 2026.08.03 | ₩82,784 | ₩82,825 | ₩82,317 | ₩82,491 | -0.36% | 8.8천 |
|---|
| 2026.07.31 | ₩82,357 | ₩82,357 | ₩81,048 | ₩81,721 | -0.77% | 6.2천 |
|---|
| 2026.07.30 | ₩81,769 | ₩81,980 | ₩80,847 | ₩81,980 | +0.26% | 1.1만 |
|---|
| 2026.07.29 | ₩81,649 | ₩82,958 | ₩81,515 | ₩81,970 | +0.39% | 9.4천 |
|---|
| 2026.07.28 | ₩80,380 | ₩81,916 | ₩80,380 | ₩81,903 | +1.89% | 5.4천 |
|---|
| 2026.07.27 | ₩79,992 | ₩80,258 | ₩79,712 | ₩80,206 | +0.27% | 4천 |
|---|
| 2026.07.24 | ₩78,937 | ₩79,685 | ₩78,790 | ₩78,790 | -0.19% | 5.6천 |
|---|
| 2026.07.23 | ₩77,481 | ₩78,069 | ₩77,414 | ₩77,922 | +0.57% | 1.2만 |
|---|
| 2026.07.22 | ₩79,071 | ₩79,071 | ₩78,162 | ₩78,162 | -1.15% | 6.1천 |
|---|
| 2026.07.21 | ₩78,590 | ₩78,622 | ₩78,403 | ₩78,622 | +0.04% | 3.9천 |
|---|
| 2026.07.20 | ₩78,630 | ₩78,630 | ₩78,245 | ₩78,245 | -0.49% | 2.4천 |
|---|
| 2026.07.17 | ₩78,576 | ₩78,790 | ₩78,470 | ₩78,675 | +0.13% | 1.7천 |
|---|
| 2026.07.16 | ₩78,737 | ₩79,398 | ₩78,737 | ₩79,258 | +0.66% | 5천 |
|---|
| 2026.07.15 | ₩78,844 | ₩79,011 | ₩78,830 | ₩78,964 | +0.15% | 3.4천 |
|---|
| 2026.07.14 | ₩78,770 | ₩78,817 | ₩78,204 | ₩78,299 | -0.60% | 3.1천 |
|---|
| 2026.07.13 | ₩79,405 | ₩79,765 | ₩78,670 | ₩78,685 | -0.91% | 5.7천 |
|---|
| 2026.07.10 | ₩79,552 | ₩79,779 | ₩79,472 | ₩79,512 | -0.05% | 6.8천 |
|---|
| 2026.07.09 | ₩78,870 | ₩79,739 | ₩78,870 | ₩79,645 | +0.98% | 1만 |
|---|
| 2026.07.08 | ₩78,789 | ₩78,884 | ₩78,122 | ₩78,884 | +0.12% | 7.5천 |
|---|
| 2026.07.07 | ₩80,741 | ₩80,741 | ₩80,126 | ₩80,126 | -0.76% | 1.2만 |
|---|
| 2026.07.06 | ₩81,048 | ₩81,048 | ₩80,322 | ₩80,330 | -0.89% | 2.9천 |
|---|
| 2026.07.02 | ₩80,821 | ₩80,821 | ₩79,952 | ₩80,328 | -0.61% | 4.3천 |
|---|
| 2026.07.01 | ₩78,777 | ₩80,153 | ₩78,578 | ₩79,303 | +0.67% | 3.9천 |
|---|
| 2026.06.30 | ₩78,817 | ₩79,031 | ₩78,763 | ₩78,763 | -0.07% | 1.3만 |
|---|
| 2026.06.29 | ₩79,846 | ₩79,912 | ₩79,138 | ₩79,235 | -0.76% | 7.8천 |
|---|
| 2026.06.26 | ₩79,645 | ₩79,672 | ₩79,170 | ₩79,592 | -0.07% | 3.8천 |
|---|
| 2026.06.25 | ₩78,630 | ₩78,683 | ₩78,174 | ₩78,174 | -0.58% | 1.9천 |
|---|
| 2026.06.24 | ₩78,937 | ₩79,164 | ₩78,536 | ₩78,590 | -0.44% | 3천 |
|---|
| 2026.06.23 | ₩77,949 | ₩78,136 | ₩77,701 | ₩77,731 | -0.28% | 3.1천 |
|---|
| 2026.06.22 | ₩78,136 | ₩78,216 | ₩77,762 | ₩78,149 | +0.02% | 3.8만 |
|---|
| 2026.06.18 | ₩77,975 | ₩78,456 | ₩77,975 | ₩78,361 | +0.50% | 6.6천 |
|---|
| 2026.06.17 | ₩79,498 | ₩79,498 | ₩78,019 | ₩78,019 | -1.86% | 1.5천 |
|---|
| 2026.06.16 | ₩79,992 | ₩80,155 | ₩79,418 | ₩79,458 | -0.67% | 6.7천 |
|---|
| 2026.06.15 | ₩80,433 | ₩80,433 | ₩79,725 | ₩79,789 | -0.80% | 5.1천 |
|---|
| 2026.06.12 | ₩79,298 | ₩79,298 | ₩78,550 | ₩78,963 | -0.42% | 4천 |
|---|
| 2026.06.11 | ₩77,347 | ₩78,670 | ₩77,347 | ₩78,670 | +1.71% | 2.1만 |
|---|
| 2026.06.10 | ₩77,962 | ₩78,536 | ₩76,773 | ₩76,773 | -1.53% | 3만 |
|---|
| 2026.06.09 | ₩79,411 | ₩79,411 | ₩77,227 | ₩78,595 | -1.03% | 2.9만 |
|---|
| 2026.06.08 | ₩79,017 | ₩79,017 | ₩78,162 | ₩78,162 | -1.08% | 7.6천 |
|---|
| 2026.06.05 | ₩79,899 | ₩79,899 | ₩78,603 | ₩78,910 | -1.24% | 5.5천 |
|---|
| 2026.06.04 | ₩80,433 | ₩80,741 | ₩80,340 | ₩80,620 | +0.23% | 4.1천 |
|---|
| 2026.06.03 | ₩79,979 | ₩80,340 | ₩79,763 | ₩80,229 | +0.31% | 1.3만 |
|---|
| 2026.06.02 | ₩79,991 | ₩80,313 | ₩79,939 | ₩80,201 | +0.26% | 3.4천 |
|---|
| 2026.06.01 | ₩78,723 | ₩80,353 | ₩78,723 | ₩80,113 | +1.76% | 8.5천 |
|---|
| 2026.05.29 | ₩78,763 | ₩79,418 | ₩78,763 | ₩79,122 | +0.45% | 1.1만 |
|---|
| 2026.05.28 | ₩78,002 | ₩78,870 | ₩78,002 | ₩78,661 | +0.84% | 6.5천 |
|---|
| 2026.05.27 | ₩78,643 | ₩78,643 | ₩78,033 | ₩78,033 | -0.78% | 1.6만 |
|---|
| 2026.05.26 | ₩78,069 | ₩78,456 | ₩78,069 | ₩78,320 | +0.32% | 8.4천 |
|---|
| 2026.05.22 | ₩77,214 | ₩77,318 | ₩77,013 | ₩77,241 | +0.03% | 7.3천 |
|---|
| 2026.05.21 | ₩76,412 | ₩76,893 | ₩76,145 | ₩76,842 | +0.56% | 2.4만 |
|---|
| 2026.05.20 | ₩75,290 | ₩76,733 | ₩75,290 | ₩76,638 | +1.79% | 4.5천 |
|---|
| 2026.05.19 | ₩76,092 | ₩76,105 | ₩75,436 | ₩75,436 | -0.86% | 5.5천 |
|---|
| 2026.05.18 | ₩76,613 | ₩76,813 | ₩76,412 | ₩76,459 | -0.20% | 3.2천 |
|---|
| 2026.05.15 | ₩76,386 | ₩76,599 | ₩76,386 | ₩76,431 | +0.06% | 9.1천 |
|---|
| 2026.05.14 | ₩77,494 | ₩77,641 | ₩77,281 | ₩77,349 | -0.19% | 8.5천 |
|---|
| 2026.05.13 | ₩77,287 | ₩77,655 | ₩77,287 | ₩77,421 | +0.17% | 3.9천 |
|---|
| 2026.05.12 | ₩77,307 | ₩77,891 | ₩77,227 | ₩77,798 | +0.63% | 4.2천 |
|---|
| 2026.05.11 | ₩78,536 | ₩78,536 | ₩77,935 | ₩78,082 | -0.58% | 1.7천 |
|---|
| 2026.05.08 | ₩78,563 | ₩78,657 | ₩78,296 | ₩78,344 | -0.28% | 8.1천 |
|---|
| 2026.05.07 | ₩79,672 | ₩79,672 | ₩78,293 | ₩78,293 | -1.73% | 1.3만 |
|---|
| 2026.05.06 | ₩78,617 | ₩79,552 | ₩78,617 | ₩79,466 | +1.08% | 5.5천 |
|---|
| 2026.05.05 | ₩76,332 | ₩76,773 | ₩76,332 | ₩76,547 | +0.28% | 4천 |
|---|
| 2026.05.04 | ₩75,544 | ₩76,038 | ₩75,410 | ₩75,726 | +0.24% | 3.9만 |
|---|
| 2026.05.01 | ₩76,118 | ₩76,263 | ₩75,771 | ₩76,060 | -0.08% | 5.9천 |
|---|
| 2026.04.30 | ₩74,970 | ₩75,531 | ₩74,970 | ₩75,438 | +0.63% | 5천 |
|---|
| 2026.04.29 | ₩74,756 | ₩75,043 | ₩74,756 | ₩75,043 | +0.38% | 3.3천 |
|---|
| 2026.04.28 | ₩76,025 | ₩76,025 | ₩75,131 | ₩75,159 | -1.14% | 8.7천 |
|---|
| 2026.04.27 | ₩76,639 | ₩76,639 | ₩76,386 | ₩76,506 | -0.17% | 9.2천 |
|---|
| 2026.04.24 | ₩76,092 | ₩76,750 | ₩76,065 | ₩76,750 | +0.87% | 9.3천 |
|---|
| 2026.04.23 | ₩76,533 | ₩76,533 | ₩75,293 | ₩76,167 | -0.48% | 6.3천 |
|---|
| 2026.04.22 | ₩77,281 | ₩77,367 | ₩76,573 | ₩76,753 | -0.68% | 6.4천 |
|---|
| 2026.04.21 | ₩77,949 | ₩78,096 | ₩77,095 | ₩77,095 | -1.10% | 1.2만 |
|---|
| 2026.04.20 | ₩77,548 | ₩77,823 | ₩77,548 | ₩77,823 | +0.35% | 4.9천 |
|---|
| 2026.04.17 | ₩76,947 | ₩77,875 | ₩76,880 | ₩77,555 | +0.79% | 6.5천 |
|---|
| 2026.04.16 | ₩76,412 | ₩76,412 | ₩75,718 | ₩75,849 | -0.74% | 4.6천 |
|---|
| 2026.04.15 | ₩76,252 | ₩76,452 | ₩76,159 | ₩76,293 | +0.05% | 9.1만 |
|---|
| 2026.04.14 | ₩75,744 | ₩76,225 | ₩75,744 | ₩76,029 | +0.38% | 8.7천 |
|---|
| 2026.04.13 | ₩74,449 | ₩75,397 | ₩74,449 | ₩75,397 | +1.27% | 7.5천 |
|---|
| 2026.04.10 | ₩75,491 | ₩75,491 | ₩74,382 | ₩74,477 | -1.34% | 4.2천 |
|---|
| 2026.04.09 | ₩74,889 | ₩75,424 | ₩74,729 | ₩75,210 | +0.43% | 13.8만 |
|---|
| 2026.04.08 | ₩76,012 | ₩76,072 | ₩75,557 | ₩75,597 | -0.54% | 3.7천 |
|---|
| 2026.04.07 | ₩73,286 | ₩73,580 | ₩73,046 | ₩73,429 | +0.20% | 1.3만 |
|---|
| 2026.04.06 | ₩73,380 | ₩73,580 | ₩72,805 | ₩73,530 | +0.20% | 1.5만 |
|---|
| 2026.04.02 | ₩71,630 | ₩73,400 | ₩71,630 | ₩73,059 | +2.00% | 4.6만 |
|---|
| 2026.04.01 | ₩72,485 | ₩73,634 | ₩72,485 | ₩73,126 | +0.88% | 1.5만 |
|---|
| 2026.03.31 | ₩70,802 | ₩72,218 | ₩70,802 | ₩72,218 | +2.00% | 3.7만 |
|---|
| 2026.03.30 | ₩70,909 | ₩70,909 | ₩69,773 | ₩70,027 | -1.24% | 1.6만 |
|---|
| 2026.03.27 | ₩70,788 | ₩70,929 | ₩70,120 | ₩70,202 | -0.83% | 2.6천 |
|---|
| 2026.03.26 | ₩72,525 | ₩72,538 | ₩71,483 | ₩71,483 | -1.44% | 1.3만 |
|---|
| 2026.03.25 | ₩72,378 | ₩73,006 | ₩72,378 | ₩72,663 | +0.39% | 2.4천 |
|---|
| 2026.03.24 | ₩71,096 | ₩72,234 | ₩71,029 | ₩72,031 | +1.32% | 9.4천 |
|---|
| 2026.03.23 | ₩72,592 | ₩72,872 | ₩72,151 | ₩72,164 | -0.59% | 7.2천 |
|---|
| 2026.03.20 | ₩71,643 | ₩71,657 | ₩70,855 | ₩71,202 | -0.62% | 4.4천 |
|---|
| 2026.03.19 | ₩71,430 | ₩72,645 | ₩71,430 | ₩72,645 | +1.70% | 3천 |
|---|
| 2026.03.18 | ₩72,899 | ₩73,367 | ₩72,512 | ₩72,512 | -0.53% | 1.1만 |
|---|
| 2026.03.17 | ₩73,180 | ₩74,155 | ₩73,180 | ₩73,594 | +0.57% | 6.4천 |
|---|
| 2026.03.16 | ₩73,099 | ₩73,493 | ₩72,725 | ₩72,752 | -0.48% | 4.1만 |
|---|
| 2026.03.13 | ₩72,966 | ₩73,367 | ₩72,271 | ₩72,458 | -0.70% | 3.7천 |
|---|
| 2026.03.12 | ₩73,727 | ₩73,861 | ₩72,712 | ₩72,712 | -1.38% | 5.4천 |
|---|
| 2026.03.11 | ₩74,181 | ₩74,602 | ₩74,101 | ₩74,370 | +0.25% | 4.1천 |
|---|
| 2026.03.10 | ₩74,368 | ₩75,084 | ₩74,355 | ₩74,409 | +0.05% | 1.6만 |
|---|
| 2026.03.09 | ₩73,220 | ₩74,756 | ₩71,363 | ₩74,756 | +2.10% | 8.5천 |
|---|
| 2026.03.06 | ₩73,700 | ₩74,344 | ₩73,700 | ₩74,248 | +0.74% | 4.3천 |
|---|
| 2026.03.05 | ₩76,225 | ₩76,225 | ₩74,903 | ₩75,277 | -1.24% | 1.2만 |
|---|
| 2026.03.04 | ₩76,025 | ₩76,025 | ₩75,504 | ₩75,731 | -0.39% | 4.4만 |
|---|
| 2026.03.03 | ₩74,128 | ₩75,584 | ₩73,741 | ₩75,344 | +1.64% | 8.8천 |
|---|
| 2026.03.02 | ₩75,437 | ₩76,507 | ₩75,197 | ₩76,239 | +1.06% | 8.4만 |
|---|
| 2026.02.27 | ₩75,958 | ₩76,559 | ₩75,925 | ₩76,559 | +0.79% | 6.9천 |
|---|
| 2026.02.26 | ₩76,726 | ₩77,026 | ₩76,145 | ₩76,893 | +0.22% | 6.7천 |
|---|
| 2026.02.25 | ₩75,858 | ₩76,466 | ₩75,858 | ₩76,466 | +0.80% | 3천 |
|---|
| 2026.02.24 | ₩75,010 | ₩75,597 | ₩74,849 | ₩75,504 | +0.66% | 7천 |
|---|
| 2026.02.23 | ₩75,464 | ₩75,464 | ₩73,890 | ₩74,409 | -1.40% | 5.6천 |
|---|
| 2026.02.20 | ₩75,130 | ₩76,038 | ₩75,130 | ₩75,731 | +0.80% | 1.2만 |
|---|
| 2026.02.19 | ₩74,956 | ₩75,479 | ₩74,930 | ₩75,330 | +0.50% | 9.2천 |
|---|
| 2026.02.18 | ₩75,531 | ₩76,305 | ₩75,177 | ₩75,784 | +0.34% | 1.2만 |
|---|
| 2026.02.17 | ₩75,678 | ₩75,678 | ₩74,422 | ₩75,357 | -0.42% | 8천 |
|---|
| 2026.02.13 | ₩74,756 | ₩75,838 | ₩74,756 | ₩75,531 | +1.04% | 1.2만 |
|---|
| 2026.02.12 | ₩76,412 | ₩76,412 | ₩74,502 | ₩74,716 | -2.22% | 1.3만 |
|---|
| 2026.02.11 | ₩76,159 | ₩76,159 | ₩75,177 | ₩75,945 | -0.28% | 8.7천 |
|---|
| 2026.02.10 | ₩75,918 | ₩76,933 | ₩75,504 | ₩75,771 | -0.19% | 1.1만 |
|---|
| 2026.02.09 | ₩75,838 | ₩76,346 | ₩75,798 | ₩75,998 | +0.21% | 7.1천 |
|---|
| 2026.02.06 | ₩74,382 | ₩75,905 | ₩74,382 | ₩75,865 | +1.99% | 1.8만 |
|---|
| 2026.02.05 | ₩74,302 | ₩74,529 | ₩73,794 | ₩73,794 | -0.68% | 4.2천 |
|---|
| 2026.02.04 | ₩73,874 | ₩74,462 | ₩73,407 | ₩74,121 | +0.33% | 1.4만 |
|---|
| 2026.02.03 | ₩76,025 | ₩76,105 | ₩74,115 | ₩74,662 | -1.79% | 1.9만 |
|---|
| 2026.02.02 | ₩74,409 | ₩75,985 | ₩74,409 | ₩75,918 | +2.03% | 8.6천 |
|---|
| 2026.01.30 | ₩75,678 | ₩75,678 | ₩74,409 | ₩74,622 | -1.39% | 2.3만 |
|---|
| 2026.01.29 | ₩76,586 | ₩76,586 | ₩75,634 | ₩75,998 | -0.77% | 1.2만 |
|---|
| 2026.01.28 | ₩76,639 | ₩76,639 | ₩76,156 | ₩76,291 | -0.45% | 8.1천 |
|---|
| 2026.01.27 | ₩76,472 | ₩76,746 | ₩76,466 | ₩76,510 | +0.05% | 6천 |
|---|
| 2026.01.26 | ₩76,492 | ₩76,546 | ₩76,225 | ₩76,225 | -0.35% | 6.6천 |
|---|
| 2026.01.23 | ₩76,305 | ₩76,452 | ₩76,050 | ₩76,117 | -0.25% | 3.8천 |
|---|
| 2026.01.22 | ₩76,586 | ₩76,666 | ₩76,399 | ₩76,506 | -0.10% | 5.1천 |
|---|
| 2026.01.21 | ₩75,624 | ₩76,346 | ₩75,624 | ₩76,225 | +0.79% | 1.5만 |
|---|
| 2026.01.20 | ₩75,384 | ₩75,838 | ₩75,103 | ₩75,237 | -0.19% | 8.3천 |
|---|
| 2026.01.16 | ₩76,653 | ₩76,653 | ₩75,865 | ₩75,958 | -0.91% | 6.7만 |
|---|
| 2026.01.15 | ₩76,773 | ₩76,813 | ₩76,372 | ₩76,492 | -0.37% | 1.7만 |
|---|
| 2026.01.14 | ₩76,466 | ₩76,506 | ₩75,670 | ₩76,239 | -0.30% | 3.6천 |
|---|
| 2026.01.13 | ₩76,426 | ₩76,613 | ₩76,359 | ₩76,559 | +0.17% | 4.5천 |
|---|
| 2026.01.12 | ₩76,159 | ₩76,412 | ₩76,159 | ₩76,338 | +0.24% | 1.4만 |
|---|
| 2026.01.09 | ₩76,332 | ₩76,613 | ₩76,199 | ₩76,439 | +0.14% | 7천 |
|---|
| 2026.01.08 | ₩76,439 | ₩76,452 | ₩76,052 | ₩76,279 | -0.21% | 9.3천 |
|---|
| 2026.01.07 | ₩76,332 | ₩76,786 | ₩76,052 | ₩76,426 | +0.12% | 4.2천 |
|---|
| 2026.01.06 | ₩75,050 | ₩76,439 | ₩74,636 | ₩76,439 | +1.85% | 4.2천 |
|---|
| 2026.01.05 | ₩74,355 | ₩75,424 | ₩74,355 | ₩75,103 | +1.01% | 4.7천 |
|---|
| 2026.01.02 | ₩73,843 | ₩74,288 | ₩73,640 | ₩74,231 | +0.52% | 6.4천 |
|---|
| 2025.12.31 | ₩74,555 | ₩74,555 | ₩73,594 | ₩73,594 | -1.29% | 6.6만 |
|---|
| 2025.12.30 | ₩74,596 | ₩74,702 | ₩74,395 | ₩74,489 | -0.14% | 1.3만 |
|---|
| 2025.12.29 | ₩74,796 | ₩74,796 | ₩74,555 | ₩74,716 | -0.11% | 3.2천 |
|---|
| 2025.12.26 | ₩75,223 | ₩75,304 | ₩74,983 | ₩75,250 | +0.04% | 7.9천 |
|---|
| 2025.12.24 | ₩75,090 | ₩75,410 | ₩75,016 | ₩75,301 | +0.28% | 2.6천 |
|---|
| 2025.12.23 | ₩75,437 | ₩75,437 | ₩75,063 | ₩75,344 | -0.12% | 1.4만 |
|---|
| 2025.12.22 | ₩75,036 | ₩75,744 | ₩75,036 | ₩75,557 | +0.69% | 4만 |
|---|
| 2025.12.19 | ₩74,141 | ₩74,823 | ₩73,981 | ₩74,823 | +0.92% | 3.8만 |
|---|
| 2025.12.18 | ₩74,195 | ₩74,462 | ₩73,890 | ₩74,355 | +0.22% | 8.1만 |
|---|
| 2025.12.17 | ₩74,248 | ₩74,716 | ₩73,530 | ₩73,580 | -0.90% | 1.5만 |
|---|
| 2025.12.16 | ₩74,181 | ₩74,328 | ₩73,487 | ₩73,861 | -0.43% | 8.3천 |
|---|
| 2025.12.15 | ₩73,874 | ₩74,219 | ₩73,847 | ₩74,181 | +0.42% | 1.5만 |
|---|
| 2025.12.12 | ₩74,716 | ₩74,716 | ₩73,873 | ₩73,873 | -1.13% | 6.4천 |
|---|
| 2025.12.11 | ₩74,105 | ₩74,422 | ₩74,101 | ₩74,382 | +0.37% | 9.3천 |
|---|
| 2025.12.10 | ₩73,928 | ₩73,928 | ₩72,668 | ₩73,714 | -0.29% | 4.6만 |
|---|
| 2025.12.09 | ₩72,405 | ₩72,899 | ₩72,151 | ₩72,512 | +0.15% | 8.7천 |
|---|
| 2025.12.08 | ₩73,367 | ₩73,367 | ₩72,458 | ₩72,699 | -0.91% | 1.3만 |
|---|
| 2025.12.05 | ₩72,605 | ₩73,300 | ₩72,605 | ₩73,074 | +0.65% | 1.1만 |
|---|
| 2025.12.04 | ₩72,538 | ₩72,838 | ₩72,305 | ₩72,699 | +0.22% | 1.4만 |
|---|
| 2025.12.03 | ₩72,353 | ₩72,719 | ₩72,242 | ₩72,573 | +0.30% | 3.6천 |
|---|
| 2025.12.02 | ₩71,657 | ₩71,844 | ₩71,456 | ₩71,682 | +0.04% | 4.7천 |
|---|
| 2025.12.01 | ₩70,788 | ₩71,857 | ₩70,788 | ₩71,392 | +0.85% | 2.7만 |
|---|
| 2025.11.28 | ₩71,336 | ₩72,512 | ₩71,336 | ₩71,558 | +0.31% | 1.2만 |
|---|
| 2025.11.26 | ₩71,015 | ₩71,617 | ₩71,015 | ₩71,312 | +0.42% | 7.2천 |
|---|
| 2025.11.25 | ₩69,452 | ₩70,935 | ₩69,452 | ₩70,915 | +2.11% | 6.3천 |
|---|
| 2025.11.24 | ₩69,426 | ₩69,658 | ₩69,281 | ₩69,281 | -0.21% | 4.1천 |
|---|
| 2025.11.21 | ₩68,076 | ₩69,239 | ₩67,916 | ₩68,891 | +1.20% | 2.9천 |
|---|
| 2025.11.20 | ₩69,125 | ₩69,125 | ₩67,252 | ₩67,274 | -2.68% | 3.1천 |
|---|
| 2025.11.19 | ₩68,290 | ₩68,409 | ₩68,137 | ₩68,348 | +0.08% | 4.4천 |
|---|
| 2025.11.18 | ₩68,263 | ₩69,025 | ₩68,087 | ₩68,703 | +0.64% | 4.9천 |
|---|
| 2025.11.17 | ₩69,973 | ₩69,987 | ₩68,577 | ₩68,577 | -2.00% | 2.6천 |
|---|
| 2025.11.14 | ₩70,685 | ₩70,708 | ₩70,355 | ₩70,355 | -0.47% | 3천 |
|---|
| 2025.11.13 | ₩72,012 | ₩72,012 | ₩70,615 | ₩70,668 | -1.87% | 6.4천 |
|---|
| 2025.11.12 | ₩72,284 | ₩72,284 | ₩71,912 | ₩71,912 | -0.52% | 3.3천 |
|---|
| 2025.11.11 | ₩70,748 | ₩71,496 | ₩70,748 | ₩71,327 | +0.82% | 6.4만 |
|---|
| 2025.11.10 | ₩71,416 | ₩71,416 | ₩70,541 | ₩71,174 | -0.34% | 8.2천 |
|---|
| 2025.11.07 | ₩69,573 | ₩70,800 | ₩69,573 | ₩70,649 | +1.55% | 2만 |
|---|
| 2025.11.06 | ₩69,920 | ₩70,067 | ₩69,279 | ₩69,714 | -0.29% | 2.5만 |
|---|
| 2025.11.05 | ₩69,980 | ₩70,826 | ₩69,980 | ₩70,508 | +0.75% | 1.1만 |
|---|
| 2025.11.04 | ₩70,027 | ₩70,118 | ₩69,653 | ₩69,797 | -0.33% | 3.1만 |
|---|
| 2025.11.03 | ₩70,804 | ₩71,257 | ₩70,791 | ₩71,257 | +0.64% | 3.7천 |
|---|
| 2025.10.31 | ₩70,735 | ₩71,376 | ₩70,735 | ₩71,205 | +0.66% | 7.7천 |
|---|
| 2025.10.30 | ₩70,788 | ₩71,590 | ₩70,675 | ₩70,675 | -0.16% | 1.2만 |
|---|
| 2025.10.29 | ₩71,376 | ₩72,004 | ₩70,957 | ₩71,090 | -0.40% | 4천 |
|---|
| 2025.10.28 | ₩72,164 | ₩72,231 | ₩71,510 | ₩71,510 | -0.91% | 4천 |
|---|
| 2025.10.27 | ₩72,138 | ₩72,325 | ₩71,937 | ₩72,325 | +0.26% | 5천 |
|---|
| 2025.10.24 | ₩71,683 | ₩72,096 | ₩71,670 | ₩71,774 | +0.13% | 1.1만 |
|---|
| 2025.10.23 | ₩70,891 | ₩71,320 | ₩70,891 | ₩71,194 | +0.43% | 2.6천 |
|---|
| 2025.10.22 | ₩71,376 | ₩71,576 | ₩70,699 | ₩70,933 | -0.62% | 1.6만 |
|---|
| 2025.10.21 | ₩70,601 | ₩71,804 | ₩70,601 | ₩71,627 | +1.45% | 6.1천 |
|---|
| 2025.10.20 | ₩70,013 | ₩71,055 | ₩70,013 | ₩70,868 | +1.22% | 1.1만 |
|---|
| 2025.10.17 | ₩69,786 | ₩69,973 | ₩69,507 | ₩69,861 | +0.11% | 5.4천 |
|---|
| 2025.10.16 | ₩70,909 | ₩70,909 | ₩69,213 | ₩69,562 | -1.90% | 9.5천 |
|---|
| 2025.10.15 | ₩71,002 | ₩71,029 | ₩70,127 | ₩70,294 | -1.00% | 4.9천 |
|---|
| 2025.10.14 | ₩68,958 | ₩70,720 | ₩68,958 | ₩70,416 | +2.11% | 8.7천 |
|---|
| 2025.10.13 | ₩69,573 | ₩69,798 | ₩69,379 | ₩69,750 | +0.26% | 4천 |
|---|
| 2025.10.10 | ₩70,601 | ₩70,748 | ₩68,680 | ₩68,680 | -2.72% | 4.1천 |
|---|