시장 데이터를 불러오는 중
전체 종목
Pacer US Large Cap Cash Cows Growth Leaders ETF 과거 주가
Pacer US Large Cap Cash Cows Growth Leaders ETF · COWG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer US Large Cap Cash Cows Growth Leaders ETF · COWG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,285 | ₩55,755 | ₩55,124 | ₩55,743 | +0.83% | 15.8만 |
| 2026.10.08 | ₩54,548 | ₩55,031 | ₩54,494 | ₩54,825 | +0.51% | 25만 |
| 2026.10.07 | ₩54,762 | ₩54,945 | ₩54,454 | ₩54,773 | +0.02% | 19.3만 |
| 2026.10.06 | ₩55,004 | ₩55,393 | ₩54,883 | ₩54,990 | -0.02% | 24.4만 |
| 2026.10.05 | ₩54,427 | ₩54,876 | ₩54,373 | ₩54,789 | +0.67% | 30.3만 |
| 2026.10.02 | ₩54,709 | ₩54,709 | ₩54,119 | ₩54,196 | -0.94% | 21.7만 |
| 2026.10.01 | ₩53,851 | ₩54,360 | ₩53,542 | ₩54,250 | +0.74% | 35.8만 |
| 2026.09.30 | ₩53,287 | ₩53,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,475 |
| +0.35% |
| 30.9만 |
| 2026.09.29 | ₩53,086 | ₩53,086 | ₩52,510 | ₩53,027 | -0.11% | 29만 |
|---|
| 2026.09.28 | ₩52,845 | ₩53,247 | ₩52,536 | ₩53,033 | +0.36% | 36.1만 |
|---|
| 2026.09.25 | ₩53,797 | ₩53,891 | ₩53,421 | ₩53,503 | -0.55% | 29.7만 |
|---|
| 2026.09.24 | ₩53,690 | ₩53,958 | ₩53,556 | ₩53,664 | -0.05% | 28.6만 |
|---|
| 2026.09.23 | ₩54,038 | ₩54,146 | ₩53,569 | ₩53,958 | -0.15% | 25만 |
|---|
| 2026.09.22 | ₩53,971 | ₩54,025 | ₩53,549 | ₩53,939 | -0.06% | 53.5만 |
|---|
| 2026.09.21 | ₩53,194 | ₩53,792 | ₩52,992 | ₩53,743 | +1.03% | 21만 |
|---|
| 2026.09.18 | ₩52,952 | ₩52,952 | ₩52,490 | ₩52,872 | -0.15% | 18.9만 |
|---|
| 2026.09.17 | ₩52,496 | ₩52,912 | ₩52,443 | ₩52,818 | +0.61% | 15.9만 |
|---|
| 2026.09.16 | ₩52,429 | ₩52,657 | ₩51,879 | ₩52,195 | -0.45% | 29만 |
|---|
| 2026.09.15 | ₩52,282 | ₩52,638 | ₩52,174 | ₩52,456 | +0.33% | 32.5만 |
|---|
| 2026.09.14 | ₩51,866 | ₩52,711 | ₩51,866 | ₩52,443 | +1.11% | 26.4만 |
|---|
| 2026.09.11 | ₩52,456 | ₩52,459 | ₩52,101 | ₩52,241 | -0.41% | 15.5만 |
|---|
| 2026.09.10 | ₩52,107 | ₩52,409 | ₩51,866 | ₩52,054 | -0.10% | 14.1만 |
|---|
| 2026.09.09 | ₩52,644 | ₩52,872 | ₩52,483 | ₩52,528 | -0.22% | 25.8만 |
|---|
| 2026.09.08 | ₩53,180 | ₩53,180 | ₩52,617 | ₩52,657 | -0.98% | 27.1만 |
|---|
| 2026.09.04 | ₩52,966 | ₩53,301 | ₩52,925 | ₩53,175 | +0.39% | 18.6만 |
|---|
| 2026.09.03 | ₩52,899 | ₩53,120 | ₩52,624 | ₩53,073 | +0.33% | 25.4만 |
|---|
| 2026.09.02 | ₩53,059 | ₩53,059 | ₩52,602 | ₩52,858 | -0.38% | 16.1만 |
|---|
| 2026.09.01 | ₩53,475 | ₩53,596 | ₩52,818 | ₩53,006 | -0.88% | 21만 |
|---|
| 2026.08.31 | ₩53,690 | ₩53,978 | ₩53,556 | ₩53,944 | +0.47% | 38.5만 |
|---|
| 2026.08.28 | ₩54,347 | ₩54,347 | ₩53,643 | ₩53,663 | -1.26% | 23.8만 |
|---|
| 2026.08.27 | ₩53,877 | ₩54,414 | ₩53,804 | ₩54,414 | +1.00% | 27.4만 |
|---|
| 2026.08.26 | ₩52,483 | ₩53,100 | ₩52,483 | ₩52,992 | +0.97% | 14.4만 |
|---|
| 2026.08.25 | ₩52,778 | ₩53,018 | ₩52,577 | ₩52,854 | +0.14% | 25.4만 |
|---|
| 2026.08.24 | ₩52,912 | ₩52,912 | ₩52,443 | ₩52,711 | -0.38% | 36만 |
|---|
| 2026.08.21 | ₩53,287 | ₩53,361 | ₩52,899 | ₩53,314 | +0.05% | 17.7만 |
|---|
| 2026.08.20 | ₩52,925 | ₩53,381 | ₩52,811 | ₩52,928 | +0.01% | 18.2만 |
|---|
| 2026.08.19 | ₩53,421 | ₩53,542 | ₩52,818 | ₩53,076 | -0.65% | 25.9만 |
|---|
| 2026.08.18 | ₩53,019 | ₩53,569 | ₩53,006 | ₩53,156 | +0.26% | 17.8만 |
|---|
| 2026.08.17 | ₩53,985 | ₩54,065 | ₩53,629 | ₩53,676 | -0.57% | 20.3만 |
|---|
| 2026.08.14 | ₩54,226 | ₩54,373 | ₩53,589 | ₩53,730 | -0.91% | 13.3만 |
|---|
| 2026.08.13 | ₩52,818 | ₩53,944 | ₩52,818 | ₩53,938 | +2.12% | 21.2만 |
|---|
| 2026.08.12 | ₩52,979 | ₩53,126 | ₩52,798 | ₩52,807 | -0.32% | 25.8만 |
|---|
| 2026.08.11 | ₩52,724 | ₩52,952 | ₩52,563 | ₩52,683 | -0.08% | 20.8만 |
|---|
| 2026.08.10 | ₩52,282 | ₩52,952 | ₩52,282 | ₩52,730 | +0.86% | 18만 |
|---|
| 2026.08.07 | ₩52,376 | ₩52,484 | ₩52,067 | ₩52,276 | -0.19% | 15.6만 |
|---|
| 2026.08.06 | ₩51,102 | ₩51,812 | ₩51,075 | ₩51,461 | +0.70% | 22.9만 |
|---|
| 2026.08.05 | ₩53,395 | ₩53,435 | ₩52,309 | ₩52,335 | -1.98% | 33.3만 |
|---|
| 2026.08.04 | ₩52,040 | ₩53,140 | ₩51,933 | ₩53,085 | +2.01% | 42.3만 |
|---|
| 2026.08.03 | ₩50,874 | ₩51,571 | ₩50,539 | ₩51,394 | +1.02% | 22.9만 |
|---|
| 2026.07.31 | ₩50,981 | ₩51,196 | ₩50,069 | ₩50,820 | -0.32% | 31.5만 |
|---|
| 2026.07.30 | ₩50,230 | ₩50,753 | ₩49,949 | ₩50,726 | +0.99% | 47.1만 |
|---|
| 2026.07.29 | ₩49,895 | ₩50,673 | ₩49,399 | ₩49,481 | -0.83% | 39.5만 |
|---|
| 2026.07.28 | ₩49,734 | ₩50,002 | ₩49,077 | ₩49,818 | +0.17% | 20.1만 |
|---|
| 2026.07.27 | ₩50,404 | ₩50,525 | ₩49,586 | ₩49,989 | -0.82% | 45.5만 |
|---|
| 2026.07.24 | ₩50,337 | ₩50,471 | ₩49,848 | ₩49,935 | -0.80% | 13만 |
|---|
| 2026.07.23 | ₩50,485 | ₩50,726 | ₩50,150 | ₩50,345 | -0.28% | 30.1만 |
|---|
| 2026.07.22 | ₩50,686 | ₩51,061 | ₩50,606 | ₩50,687 | +0.00% | 15.3만 |
|---|
| 2026.07.21 | ₩50,941 | ₩51,070 | ₩50,740 | ₩51,021 | +0.16% | 15.5만 |
|---|
| 2026.07.20 | ₩50,699 | ₩51,061 | ₩50,364 | ₩50,378 | -0.63% | 24.6만 |
|---|
| 2026.07.17 | ₩50,056 | ₩50,994 | ₩50,056 | ₩50,548 | +0.98% | 17.1만 |
|---|
| 2026.07.16 | ₩51,236 | ₩51,330 | ₩50,713 | ₩50,927 | -0.60% | 30.2만 |
|---|
| 2026.07.15 | ₩52,644 | ₩52,644 | ₩51,035 | ₩51,651 | -1.88% | 45.2만 |
|---|
| 2026.07.14 | ₩52,295 | ₩52,496 | ₩52,107 | ₩52,228 | -0.13% | 19.9만 |
|---|
| 2026.07.13 | ₩52,148 | ₩52,295 | ₩51,477 | ₩51,721 | -0.82% | 16.8만 |
|---|
| 2026.07.10 | ₩52,872 | ₩52,912 | ₩52,215 | ₩52,604 | -0.51% | 20.8만 |
|---|
| 2026.07.09 | ₩52,536 | ₩53,194 | ₩52,335 | ₩52,964 | +0.81% | 16.5만 |
|---|
| 2026.07.08 | ₩51,665 | ₩52,054 | ₩51,149 | ₩51,946 | +0.55% | 24.3만 |
|---|
| 2026.07.07 | ₩52,389 | ₩52,389 | ₩51,491 | ₩51,933 | -0.87% | 24.4만 |
|---|
| 2026.07.06 | ₩52,402 | ₩53,167 | ₩52,402 | ₩52,778 | +0.72% | 28.1만 |
|---|
| 2026.07.02 | ₩53,287 | ₩53,643 | ₩51,719 | ₩52,148 | -2.14% | 27만 |
|---|
| 2026.07.01 | ₩53,207 | ₩53,730 | ₩53,086 | ₩53,086 | -0.23% | 31.9만 |
|---|
| 2026.06.30 | ₩52,966 | ₩53,983 | ₩52,966 | ₩53,832 | +1.64% | 30.3만 |
|---|
| 2026.06.29 | ₩52,054 | ₩53,133 | ₩51,732 | ₩53,096 | +2.00% | 32.2만 |
|---|
| 2026.06.26 | ₩50,793 | ₩51,544 | ₩50,793 | ₩51,289 | +0.98% | 21.9만 |
|---|
| 2026.06.25 | ₩51,987 | ₩51,987 | ₩50,740 | ₩51,398 | -1.13% | 26.9만 |
|---|
| 2026.06.24 | ₩50,686 | ₩51,209 | ₩50,237 | ₩50,592 | -0.19% | 26.1만 |
|---|
| 2026.06.23 | ₩50,847 | ₩51,196 | ₩50,673 | ₩50,820 | -0.05% | 41.5만 |
|---|
| 2026.06.22 | ₩52,402 | ₩52,604 | ₩51,879 | ₩52,162 | -0.46% | 23.3만 |
|---|
| 2026.06.18 | ₩52,026 | ₩52,188 | ₩51,786 | ₩52,121 | +0.18% | 34.5만 |
|---|
| 2026.06.17 | ₩52,376 | ₩52,570 | ₩51,343 | ₩51,374 | -1.91% | 32.1만 |
|---|
| 2026.06.16 | ₩52,791 | ₩52,979 | ₩51,973 | ₩51,993 | -1.51% | 22.4만 |
|---|
| 2026.06.15 | ₩53,046 | ₩53,126 | ₩52,845 | ₩52,939 | -0.20% | 40.3만 |
|---|
| 2026.06.12 | ₩51,839 | ₩52,402 | ₩51,424 | ₩52,189 | +0.68% | 23만 |
|---|
| 2026.06.11 | ₩50,766 | ₩51,866 | ₩50,646 | ₩51,759 | +1.95% | 32.5만 |
|---|
| 2026.06.10 | ₩50,699 | ₩51,685 | ₩50,317 | ₩50,379 | -0.63% | 40.9만 |
|---|
| 2026.06.09 | ₩51,786 | ₩52,282 | ₩49,721 | ₩51,133 | -1.26% | 46.4만 |
|---|
| 2026.06.08 | ₩51,584 | ₩51,912 | ₩51,269 | ₩51,319 | -0.51% | 19.7만 |
|---|
| 2026.06.05 | ₩52,376 | ₩52,443 | ₩50,834 | ₩50,974 | -2.68% | 30.7만 |
|---|
| 2026.06.04 | ₩52,738 | ₩53,207 | ₩52,630 | ₩53,019 | +0.53% | 21.3만 |
|---|
| 2026.06.03 | ₩52,939 | ₩53,187 | ₩52,456 | ₩53,100 | +0.30% | 22.7만 |
|---|
| 2026.06.02 | ₩52,657 | ₩53,081 | ₩52,536 | ₩53,065 | +0.77% | 36.7만 |
|---|
| 2026.06.01 | ₩52,228 | ₩52,899 | ₩52,094 | ₩52,805 | +1.10% | 33.6만 |
|---|
| 2026.05.29 | ₩51,879 | ₩52,201 | ₩51,879 | ₩52,156 | +0.53% | 23.3만 |
|---|
| 2026.05.28 | ₩51,330 | ₩51,834 | ₩50,968 | ₩51,649 | +0.62% | 24.4만 |
|---|
| 2026.05.27 | ₩51,799 | ₩51,799 | ₩51,263 | ₩51,265 | -1.03% | 36.3만 |
|---|
| 2026.05.26 | ₩51,839 | ₩52,059 | ₩51,437 | ₩51,893 | +0.10% | 26.4만 |
|---|
| 2026.05.22 | ₩50,780 | ₩51,397 | ₩50,673 | ₩51,330 | +1.08% | 30.6만 |
|---|
| 2026.05.21 | ₩50,203 | ₩50,632 | ₩50,029 | ₩50,512 | +0.61% | 36.2만 |
|---|
| 2026.05.20 | ₩49,573 | ₩50,451 | ₩49,452 | ₩50,438 | +1.74% | 29.6만 |
|---|
| 2026.05.19 | ₩49,573 | ₩49,868 | ₩49,466 | ₩49,607 | +0.07% | 28.8만 |
|---|
| 2026.05.18 | ₩49,734 | ₩49,915 | ₩49,452 | ₩49,781 | +0.09% | 30.1만 |
|---|
| 2026.05.15 | ₩49,694 | ₩49,915 | ₩49,372 | ₩49,707 | +0.03% | 16.1만 |
|---|
| 2026.05.14 | ₩50,056 | ₩50,324 | ₩49,821 | ₩50,163 | +0.21% | 21.3만 |
|---|
| 2026.05.13 | ₩49,989 | ₩50,132 | ₩49,586 | ₩50,029 | +0.08% | 18만 |
|---|
| 2026.05.12 | ₩50,002 | ₩50,002 | ₩49,399 | ₩49,908 | -0.19% | 17.9만 |
|---|
| 2026.05.11 | ₩50,176 | ₩50,539 | ₩50,176 | ₩50,337 | +0.32% | 23.1만 |
|---|
| 2026.05.08 | ₩49,935 | ₩50,277 | ₩49,747 | ₩50,176 | +0.48% | 17.7만 |
|---|
| 2026.05.07 | ₩50,270 | ₩50,284 | ₩49,580 | ₩49,671 | -1.19% | 24.8만 |
|---|
| 2026.05.06 | ₩49,640 | ₩49,861 | ₩49,426 | ₩49,853 | +0.43% | 32.5만 |
|---|
| 2026.05.05 | ₩49,372 | ₩49,654 | ₩49,144 | ₩49,588 | +0.44% | 33.3만 |
|---|
| 2026.05.04 | ₩48,889 | ₩49,338 | ₩48,809 | ₩49,090 | +0.41% | 23.3만 |
|---|
| 2026.05.01 | ₩48,836 | ₩49,017 | ₩48,648 | ₩48,893 | +0.12% | 29.1만 |
|---|
| 2026.04.30 | ₩48,071 | ₩48,728 | ₩47,991 | ₩48,728 | +1.37% | 21.7만 |
|---|
| 2026.04.29 | ₩47,977 | ₩48,058 | ₩47,723 | ₩48,031 | +0.11% | 95.7만 |
|---|
| 2026.04.28 | ₩48,246 | ₩48,420 | ₩47,897 | ₩47,991 | -0.53% | 23.3만 |
|---|
| 2026.04.27 | ₩48,862 | ₩49,023 | ₩48,541 | ₩48,608 | -0.52% | 28.8만 |
|---|
| 2026.04.24 | ₩48,621 | ₩48,990 | ₩48,433 | ₩48,943 | +0.66% | 16.9만 |
|---|
| 2026.04.23 | ₩48,675 | ₩48,759 | ₩47,763 | ₩48,357 | -0.65% | 20.8만 |
|---|
| 2026.04.22 | ₩49,117 | ₩49,117 | ₩48,876 | ₩49,077 | -0.08% | 23.7만 |
|---|
| 2026.04.21 | ₩48,822 | ₩49,204 | ₩48,447 | ₩48,541 | -0.58% | 24.9만 |
|---|
| 2026.04.20 | ₩48,527 | ₩48,836 | ₩48,527 | ₩48,782 | +0.53% | 29.4만 |
|---|
| 2026.04.17 | ₩48,339 | ₩48,715 | ₩48,259 | ₩48,640 | +0.62% | 47.1만 |
|---|
| 2026.04.16 | ₩47,964 | ₩48,071 | ₩47,676 | ₩47,905 | -0.12% | 28.6만 |
|---|
| 2026.04.15 | ₩47,186 | ₩47,589 | ₩47,146 | ₩47,548 | +0.77% | 26.8만 |
|---|
| 2026.04.14 | ₩47,106 | ₩47,300 | ₩47,059 | ₩47,200 | +0.20% | 26.7만 |
|---|
| 2026.04.13 | ₩46,100 | ₩46,932 | ₩46,100 | ₩46,918 | +1.77% | 35.4만 |
|---|
| 2026.04.10 | ₩46,650 | ₩46,650 | ₩46,093 | ₩46,224 | -0.91% | 45.6만 |
|---|
| 2026.04.09 | ₩46,610 | ₩46,677 | ₩46,194 | ₩46,489 | -0.26% | 56만 |
|---|
| 2026.04.08 | ₩46,999 | ₩47,039 | ₩46,623 | ₩46,804 | -0.41% | 22.5만 |
|---|
| 2026.04.07 | ₩45,631 | ₩45,912 | ₩45,349 | ₩45,832 | +0.44% | 92.5만 |
|---|
| 2026.04.06 | ₩45,577 | ₩45,819 | ₩45,463 | ₩45,784 | +0.45% | 45.5만 |
|---|
| 2026.04.02 | ₩44,786 | ₩45,845 | ₩44,732 | ₩45,589 | +1.79% | 84.4만 |
|---|
| 2026.04.01 | ₩45,510 | ₩45,711 | ₩45,269 | ₩45,349 | -0.35% | 122.6만 |
|---|
| 2026.03.31 | ₩44,384 | ₩45,309 | ₩44,384 | ₩45,241 | +1.93% | 60.7만 |
|---|
| 2026.03.30 | ₩44,679 | ₩44,773 | ₩43,772 | ₩43,968 | -1.59% | 73만 |
|---|
| 2026.03.27 | ₩44,572 | ₩44,691 | ₩43,995 | ₩44,130 | -0.99% | 50.8만 |
|---|
| 2026.03.26 | ₩45,121 | ₩45,617 | ₩44,920 | ₩44,958 | -0.36% | 43.7만 |
|---|
| 2026.03.25 | ₩45,684 | ₩45,845 | ₩45,302 | ₩45,592 | -0.20% | 34.3만 |
|---|
| 2026.03.24 | ₩45,108 | ₩45,544 | ₩44,907 | ₩45,297 | +0.42% | 36.9만 |
|---|
| 2026.03.23 | ₩45,349 | ₩45,953 | ₩45,309 | ₩45,443 | +0.21% | 103.4만 |
|---|
| 2026.03.20 | ₩45,483 | ₩45,557 | ₩44,639 | ₩44,920 | -1.24% | 49만 |
|---|
| 2026.03.19 | ₩44,987 | ₩45,926 | ₩44,987 | ₩45,695 | +1.57% | 48만 |
|---|
| 2026.03.18 | ₩45,886 | ₩46,033 | ₩45,597 | ₩45,619 | -0.58% | 28만 |
|---|
| 2026.03.17 | ₩46,073 | ₩46,569 | ₩46,073 | ₩46,183 | +0.24% | 66.3만 |
|---|
| 2026.03.16 | ₩45,765 | ₩46,140 | ₩45,725 | ₩45,899 | +0.29% | 26.3만 |
|---|
| 2026.03.13 | ₩45,765 | ₩46,053 | ₩45,242 | ₩45,396 | -0.81% | 37.7만 |
|---|
| 2026.03.12 | ₩46,114 | ₩46,308 | ₩45,475 | ₩45,490 | -1.35% | 39.2만 |
|---|
| 2026.03.11 | ₩46,382 | ₩46,637 | ₩46,187 | ₩46,493 | +0.24% | 43.7만 |
|---|
| 2026.03.10 | ₩46,824 | ₩47,012 | ₩46,409 | ₩46,476 | -0.74% | 39만 |
|---|
| 2026.03.09 | ₩45,604 | ₩46,898 | ₩45,443 | ₩46,842 | +2.71% | 102.3만 |
|---|
| 2026.03.06 | ₩45,993 | ₩46,543 | ₩45,912 | ₩46,100 | +0.23% | 76.5만 |
|---|
| 2026.03.05 | ₩46,945 | ₩47,441 | ₩46,342 | ₩46,744 | -0.43% | 60.7만 |
|---|
| 2026.03.04 | ₩46,851 | ₩47,200 | ₩46,637 | ₩47,079 | +0.49% | 39.2만 |
|---|
| 2026.03.03 | ₩46,274 | ₩46,804 | ₩45,725 | ₩46,580 | +0.66% | 136.2만 |
|---|
| 2026.03.02 | ₩46,730 | ₩47,528 | ₩46,730 | ₩47,428 | +1.49% | 84.7만 |
|---|
| 2026.02.27 | ₩46,864 | ₩47,367 | ₩46,864 | ₩47,334 | +1.00% | 27.9만 |
|---|
| 2026.02.26 | ₩47,508 | ₩47,508 | ₩46,898 | ₩47,450 | -0.12% | 49.7만 |
|---|
| 2026.02.25 | ₩46,891 | ₩47,508 | ₩46,891 | ₩47,468 | +1.23% | 32.5만 |
|---|
| 2026.02.24 | ₩46,274 | ₩46,831 | ₩46,114 | ₩46,677 | +0.87% | 96.2만 |
|---|
| 2026.02.23 | ₩46,583 | ₩46,663 | ₩45,839 | ₩46,181 | -0.86% | 35.9만 |
|---|
| 2026.02.20 | ₩46,543 | ₩47,280 | ₩46,524 | ₩46,851 | +0.66% | 115.7만 |
|---|
| 2026.02.19 | ₩46,610 | ₩46,771 | ₩46,362 | ₩46,771 | +0.35% | 48만 |
|---|
| 2026.02.18 | ₩46,502 | ₩47,032 | ₩46,308 | ₩46,881 | +0.81% | 32.2만 |
|---|
| 2026.02.17 | ₩46,435 | ₩46,610 | ₩45,825 | ₩46,435 | 0.00% | 39.6만 |
|---|
| 2026.02.13 | ₩46,033 | ₩46,999 | ₩46,020 | ₩46,677 | +1.40% | 124.1만 |
|---|
| 2026.02.12 | ₩46,757 | ₩46,891 | ₩45,725 | ₩45,926 | -1.78% | 57.2만 |
|---|
| 2026.02.11 | ₩47,387 | ₩47,387 | ₩46,476 | ₩46,927 | -0.97% | 89.4만 |
|---|
| 2026.02.10 | ₩47,575 | ₩47,609 | ₩47,240 | ₩47,307 | -0.56% | 38.1만 |
|---|
| 2026.02.09 | ₩47,106 | ₩47,756 | ₩46,985 | ₩47,656 | +1.17% | 37.9만 |
|---|
| 2026.02.06 | ₩46,140 | ₩47,170 | ₩46,114 | ₩47,157 | +2.20% | 67.5만 |
|---|
| 2026.02.05 | ₩45,752 | ₩46,301 | ₩45,363 | ₩45,497 | -0.56% | 82.5만 |
|---|
| 2026.02.04 | ₩46,717 | ₩46,730 | ₩45,544 | ₩46,140 | -1.23% | 80.5만 |
|---|
| 2026.02.03 | ₩47,830 | ₩47,830 | ₩46,221 | ₩46,690 | -2.38% | 74.7만 |
|---|
| 2026.02.02 | ₩47,119 | ₩47,790 | ₩47,119 | ₩47,521 | +0.85% | 62.1만 |
|---|
| 2026.01.30 | ₩48,018 | ₩48,433 | ₩47,216 | ₩47,361 | -1.37% | 75.2만 |
|---|
| 2026.01.29 | ₩49,198 | ₩49,198 | ₩47,897 | ₩48,634 | -1.14% | 65.1만 |
|---|
| 2026.01.28 | ₩49,399 | ₩49,399 | ₩48,896 | ₩49,117 | -0.57% | 40.3만 |
|---|
| 2026.01.27 | ₩49,003 | ₩49,117 | ₩48,809 | ₩49,104 | +0.21% | 39.9만 |
|---|
| 2026.01.26 | ₩48,594 | ₩49,064 | ₩48,551 | ₩48,836 | +0.50% | 37.9만 |
|---|
| 2026.01.23 | ₩48,460 | ₩48,634 | ₩48,246 | ₩48,500 | +0.08% | 55.5만 |
|---|
| 2026.01.22 | ₩48,849 | ₩48,849 | ₩48,474 | ₩48,567 | -0.58% | 90.1만 |
|---|
| 2026.01.21 | ₩48,058 | ₩48,520 | ₩47,763 | ₩48,272 | +0.45% | 96.6만 |
|---|
| 2026.01.20 | ₩47,763 | ₩48,326 | ₩47,763 | ₩47,884 | +0.25% | 75.7만 |
|---|
| 2026.01.16 | ₩48,769 | ₩48,802 | ₩48,339 | ₩48,460 | -0.63% | 61.7만 |
|---|
| 2026.01.15 | ₩49,037 | ₩49,144 | ₩48,574 | ₩48,634 | -0.82% | 39.6만 |
|---|
| 2026.01.14 | ₩48,634 | ₩48,715 | ₩48,227 | ₩48,527 | -0.22% | 48.7만 |
|---|
| 2026.01.13 | ₩48,956 | ₩49,037 | ₩48,695 | ₩48,809 | -0.30% | 34.4만 |
|---|
| 2026.01.12 | ₩48,447 | ₩48,903 | ₩48,447 | ₩48,822 | +0.77% | 21.6만 |
|---|
| 2026.01.09 | ₩48,433 | ₩48,762 | ₩48,353 | ₩48,608 | +0.36% | 43.3만 |
|---|
| 2026.01.08 | ₩48,648 | ₩48,661 | ₩48,179 | ₩48,259 | -0.80% | 33.3만 |
|---|
| 2026.01.07 | ₩48,648 | ₩49,010 | ₩48,467 | ₩48,876 | +0.47% | 72.4만 |
|---|
| 2026.01.06 | ₩48,031 | ₩48,756 | ₩47,995 | ₩48,728 | +1.45% | 48.6만 |
|---|
| 2026.01.05 | ₩47,897 | ₩48,038 | ₩47,763 | ₩47,888 | -0.02% | 45.9만 |
|---|
| 2026.01.02 | ₩47,575 | ₩47,642 | ₩47,079 | ₩47,454 | -0.25% | 71.2만 |
|---|
| 2025.12.31 | ₩47,669 | ₩47,669 | ₩47,193 | ₩47,213 | -0.96% | 23.1만 |
|---|
| 2025.12.30 | ₩47,937 | ₩47,937 | ₩47,716 | ₩47,731 | -0.43% | 42만 |
|---|
| 2025.12.29 | ₩47,816 | ₩48,125 | ₩47,816 | ₩47,991 | +0.36% | 28.2만 |
|---|
| 2025.12.26 | ₩48,299 | ₩48,299 | ₩48,058 | ₩48,179 | -0.25% | 20.2만 |
|---|
| 2025.12.24 | ₩48,071 | ₩48,225 | ₩47,998 | ₩48,165 | +0.20% | 19.4만 |
|---|
| 2025.12.23 | ₩48,085 | ₩48,272 | ₩47,897 | ₩48,124 | +0.08% | 37.7만 |
|---|
| 2025.12.22 | ₩48,071 | ₩48,326 | ₩48,071 | ₩48,217 | +0.30% | 45.7만 |
|---|
| 2025.12.19 | ₩47,012 | ₩47,917 | ₩47,012 | ₩47,776 | +1.63% | 58.7만 |
|---|
| 2025.12.18 | ₩46,945 | ₩47,307 | ₩46,804 | ₩46,918 | -0.06% | 61.5만 |
|---|
| 2025.12.17 | ₩47,106 | ₩47,314 | ₩46,395 | ₩46,409 | -1.48% | 38.9만 |
|---|
| 2025.12.16 | ₩46,784 | ₩47,086 | ₩46,556 | ₩46,930 | +0.31% | 49.6만 |
|---|
| 2025.12.15 | ₩47,535 | ₩47,542 | ₩46,938 | ₩46,968 | -1.19% | 31.1만 |
|---|
| 2025.12.12 | ₩48,326 | ₩48,326 | ₩47,086 | ₩47,226 | -2.28% | 60.5만 |
|---|
| 2025.12.11 | ₩47,830 | ₩48,433 | ₩47,589 | ₩48,339 | +1.07% | 35.8만 |
|---|
| 2025.12.10 | ₩47,776 | ₩48,205 | ₩47,562 | ₩47,991 | +0.45% | 83.6만 |
|---|
| 2025.12.09 | ₩47,495 | ₩47,850 | ₩47,495 | ₩47,728 | +0.49% | 32만 |
|---|
| 2025.12.08 | ₩47,884 | ₩47,937 | ₩47,629 | ₩47,723 | -0.34% | 44.3만 |
|---|
| 2025.12.05 | ₩47,387 | ₩47,837 | ₩47,387 | ₩47,682 | +0.62% | 39.8만 |
|---|
| 2025.12.04 | ₩47,173 | ₩47,401 | ₩46,972 | ₩47,307 | +0.28% | 53만 |
|---|
| 2025.12.03 | ₩46,744 | ₩47,213 | ₩46,690 | ₩47,186 | +0.95% | 36.2만 |
|---|
| 2025.12.02 | ₩47,039 | ₩47,361 | ₩46,717 | ₩46,740 | -0.64% | 76.3만 |
|---|
| 2025.12.01 | ₩46,449 | ₩47,099 | ₩46,429 | ₩46,740 | +0.63% | 56.7만 |
|---|
| 2025.11.28 | ₩46,784 | ₩46,932 | ₩46,650 | ₩46,932 | +0.32% | 19.9만 |
|---|
| 2025.11.26 | ₩46,502 | ₩46,771 | ₩46,335 | ₩46,543 | +0.09% | 53.1만 |
|---|
| 2025.11.25 | ₩45,671 | ₩46,409 | ₩45,457 | ₩46,328 | +1.44% | 41.8만 |
|---|
| 2025.11.24 | ₩45,175 | ₩45,778 | ₩45,115 | ₩45,698 | +1.16% | 65만 |
|---|
| 2025.11.21 | ₩44,451 | ₩45,275 | ₩43,941 | ₩44,880 | +0.97% | 101.2만 |
|---|
| 2025.11.20 | ₩46,315 | ₩46,430 | ₩44,323 | ₩44,437 | -4.05% | 81.1만 |
|---|
| 2025.11.19 | ₩45,510 | ₩45,926 | ₩45,168 | ₩45,510 | 0.00% | 84만 |
|---|
| 2025.11.18 | ₩45,483 | ₩45,811 | ₩45,068 | ₩45,416 | -0.15% | 68.4만 |
|---|
| 2025.11.17 | ₩46,328 | ₩46,596 | ₩45,443 | ₩45,738 | -1.27% | 101.6만 |
|---|
| 2025.11.14 | ₩45,778 | ₩46,945 | ₩45,711 | ₩46,462 | +1.49% | 116만 |
|---|
| 2025.11.13 | ₩47,468 | ₩47,468 | ₩46,427 | ₩46,569 | -1.89% | 176.1만 |
|---|
| 2025.11.12 | ₩48,085 | ₩48,085 | ₩47,521 | ₩47,696 | -0.81% | 125.5만 |
|---|
| 2025.11.11 | ₩47,857 | ₩47,957 | ₩47,535 | ₩47,870 | +0.03% | 32.7만 |
|---|
| 2025.11.10 | ₩47,776 | ₩48,078 | ₩47,461 | ₩47,964 | +0.39% | 113.5만 |
|---|
| 2025.11.07 | ₩46,838 | ₩47,079 | ₩46,053 | ₩47,079 | +0.52% | 128.3만 |
|---|
| 2025.11.06 | ₩48,071 | ₩48,085 | ₩46,999 | ₩47,186 | -1.84% | 130.1만 |
|---|
| 2025.11.05 | ₩47,776 | ₩48,313 | ₩47,696 | ₩48,111 | +0.70% | 82.1만 |
|---|
| 2025.11.04 | ₩48,299 | ₩48,447 | ₩47,776 | ₩47,830 | -0.97% | 67.2만 |
|---|
| 2025.11.03 | ₩49,224 | ₩49,305 | ₩48,608 | ₩49,131 | -0.19% | 62.1만 |
|---|
| 2025.10.31 | ₩48,956 | ₩49,291 | ₩48,701 | ₩49,023 | +0.14% | 86.4만 |
|---|
| 2025.10.30 | ₩48,701 | ₩49,144 | ₩48,554 | ₩48,621 | -0.17% | 105.9만 |
|---|
| 2025.10.29 | ₩49,211 | ₩49,238 | ₩48,582 | ₩48,876 | -0.68% | 57만 |
|---|
| 2025.10.28 | ₩49,238 | ₩49,245 | ₩48,990 | ₩49,050 | -0.38% | 62.8만 |
|---|
| 2025.10.27 | ₩49,238 | ₩49,332 | ₩49,117 | ₩49,238 | 0.00% | 76.4만 |
|---|
| 2025.10.24 | ₩48,956 | ₩49,098 | ₩48,836 | ₩48,849 | -0.22% | 41.1만 |
|---|
| 2025.10.23 | ₩48,098 | ₩48,688 | ₩48,058 | ₩48,594 | +1.03% | 54.9만 |
|---|
| 2025.10.22 | ₩48,205 | ₩48,286 | ₩47,314 | ₩47,843 | -0.75% | 92.5만 |
|---|
| 2025.10.21 | ₩48,152 | ₩48,339 | ₩47,803 | ₩48,232 | +0.17% | 43.5만 |
|---|
| 2025.10.20 | ₩48,179 | ₩48,433 | ₩48,105 | ₩48,299 | +0.25% | 54.4만 |
|---|
| 2025.10.17 | ₩47,830 | ₩47,937 | ₩47,307 | ₩47,830 | 0.00% | 60.3만 |
|---|
| 2025.10.16 | ₩48,460 | ₩48,541 | ₩47,656 | ₩47,991 | -0.97% | 83.6만 |
|---|
| 2025.10.15 | ₩48,339 | ₩48,487 | ₩47,642 | ₩48,125 | -0.44% | 71.8만 |
|---|
| 2025.10.14 | ₩47,361 | ₩48,152 | ₩47,133 | ₩47,790 | +0.91% | 54.8만 |
|---|
| 2025.10.13 | ₩48,259 | ₩48,271 | ₩47,857 | ₩48,192 | -0.14% | 58.6만 |
|---|
| 2025.10.10 | ₩49,211 | ₩49,224 | ₩47,287 | ₩47,320 | -3.84% | 82.7만 |
|---|