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 | ₩55,044 | ₩55,511 | ₩54,884 | ₩55,499 | +0.83% | 15.8만 |
| 2026.10.08 | ₩54,310 | ₩54,790 | ₩54,256 | ₩54,586 | +0.51% | 25만 |
| 2026.10.07 | ₩54,523 | ₩54,705 | ₩54,216 | ₩54,534 | +0.02% | 19.3만 |
| 2026.10.06 | ₩54,764 | ₩55,151 | ₩54,644 | ₩54,750 | -0.02% | 24.4만 |
| 2026.10.05 | ₩54,190 | ₩54,637 | ₩54,136 | ₩54,550 | +0.67% | 30.3만 |
| 2026.10.02 | ₩54,470 | ₩54,470 | ₩53,883 | ₩53,960 | -0.94% | 21.7만 |
| 2026.10.01 | ₩53,616 | ₩54,123 | ₩53,309 | ₩54,013 | +0.74% | 35.8만 |
| 2026.09.30 | ₩53,055 | ₩53,602 | ₩52,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,242 |
| +0.35% |
| 30.9만 |
| 2026.09.29 | ₩52,855 | ₩52,855 | ₩52,281 | ₩52,796 | -0.11% | 29만 |
|---|
| 2026.09.28 | ₩52,614 | ₩53,015 | ₩52,307 | ₩52,801 | +0.36% | 36.1만 |
|---|
| 2026.09.25 | ₩53,562 | ₩53,656 | ₩53,188 | ₩53,270 | -0.55% | 29.7만 |
|---|
| 2026.09.24 | ₩53,455 | ₩53,722 | ₩53,322 | ₩53,430 | -0.05% | 28.6만 |
|---|
| 2026.09.23 | ₩53,803 | ₩53,909 | ₩53,335 | ₩53,722 | -0.15% | 25만 |
|---|
| 2026.09.22 | ₩53,736 | ₩53,789 | ₩53,315 | ₩53,704 | -0.06% | 53.5만 |
|---|
| 2026.09.21 | ₩52,961 | ₩53,557 | ₩52,761 | ₩53,509 | +1.03% | 21만 |
|---|
| 2026.09.18 | ₩52,721 | ₩52,721 | ₩52,261 | ₩52,641 | -0.15% | 18.9만 |
|---|
| 2026.09.17 | ₩52,267 | ₩52,681 | ₩52,214 | ₩52,588 | +0.61% | 15.9만 |
|---|
| 2026.09.16 | ₩52,200 | ₩52,427 | ₩51,653 | ₩51,967 | -0.45% | 29만 |
|---|
| 2026.09.15 | ₩52,054 | ₩52,409 | ₩51,947 | ₩52,227 | +0.33% | 32.5만 |
|---|
| 2026.09.14 | ₩51,640 | ₩52,481 | ₩51,640 | ₩52,214 | +1.11% | 26.4만 |
|---|
| 2026.09.11 | ₩52,227 | ₩52,230 | ₩51,873 | ₩52,014 | -0.41% | 15.5만 |
|---|
| 2026.09.10 | ₩51,880 | ₩52,180 | ₩51,640 | ₩51,827 | -0.10% | 14.1만 |
|---|
| 2026.09.09 | ₩52,414 | ₩52,641 | ₩52,254 | ₩52,299 | -0.22% | 25.8만 |
|---|
| 2026.09.08 | ₩52,948 | ₩52,948 | ₩52,387 | ₩52,427 | -0.98% | 27.1만 |
|---|
| 2026.09.04 | ₩52,734 | ₩53,068 | ₩52,694 | ₩52,943 | +0.39% | 18.6만 |
|---|
| 2026.09.03 | ₩52,668 | ₩52,888 | ₩52,394 | ₩52,841 | +0.33% | 25.4만 |
|---|
| 2026.09.02 | ₩52,828 | ₩52,828 | ₩52,373 | ₩52,628 | -0.38% | 16.1만 |
|---|
| 2026.09.01 | ₩53,242 | ₩53,362 | ₩52,588 | ₩52,775 | -0.88% | 21만 |
|---|
| 2026.08.31 | ₩53,455 | ₩53,742 | ₩53,322 | ₩53,709 | +0.47% | 38.5만 |
|---|
| 2026.08.28 | ₩54,110 | ₩54,110 | ₩53,409 | ₩53,429 | -1.26% | 23.8만 |
|---|
| 2026.08.27 | ₩53,642 | ₩54,176 | ₩53,569 | ₩54,176 | +1.00% | 27.4만 |
|---|
| 2026.08.26 | ₩52,254 | ₩52,868 | ₩52,254 | ₩52,761 | +0.97% | 14.4만 |
|---|
| 2026.08.25 | ₩52,548 | ₩52,787 | ₩52,347 | ₩52,624 | +0.14% | 25.4만 |
|---|
| 2026.08.24 | ₩52,681 | ₩52,681 | ₩52,214 | ₩52,481 | -0.38% | 36만 |
|---|
| 2026.08.21 | ₩53,055 | ₩53,128 | ₩52,668 | ₩53,082 | +0.05% | 17.7만 |
|---|
| 2026.08.20 | ₩52,694 | ₩53,148 | ₩52,581 | ₩52,697 | +0.01% | 18.2만 |
|---|
| 2026.08.19 | ₩53,188 | ₩53,309 | ₩52,588 | ₩52,844 | -0.65% | 25.9만 |
|---|
| 2026.08.18 | ₩52,788 | ₩53,335 | ₩52,775 | ₩52,924 | +0.26% | 17.8만 |
|---|
| 2026.08.17 | ₩53,749 | ₩53,829 | ₩53,395 | ₩53,442 | -0.57% | 20.3만 |
|---|
| 2026.08.14 | ₩53,989 | ₩54,136 | ₩53,355 | ₩53,495 | -0.91% | 13.3만 |
|---|
| 2026.08.13 | ₩52,588 | ₩53,709 | ₩52,588 | ₩53,702 | +2.12% | 21.2만 |
|---|
| 2026.08.12 | ₩52,748 | ₩52,895 | ₩52,568 | ₩52,577 | -0.32% | 25.8만 |
|---|
| 2026.08.11 | ₩52,494 | ₩52,721 | ₩52,334 | ₩52,453 | -0.08% | 20.8만 |
|---|
| 2026.08.10 | ₩52,054 | ₩52,721 | ₩52,054 | ₩52,500 | +0.86% | 18만 |
|---|
| 2026.08.07 | ₩52,147 | ₩52,255 | ₩51,840 | ₩52,048 | -0.19% | 15.6만 |
|---|
| 2026.08.06 | ₩50,879 | ₩51,586 | ₩50,852 | ₩51,237 | +0.70% | 22.9만 |
|---|
| 2026.08.05 | ₩53,162 | ₩53,202 | ₩52,080 | ₩52,107 | -1.98% | 33.3만 |
|---|
| 2026.08.04 | ₩51,813 | ₩52,908 | ₩51,706 | ₩52,853 | +2.01% | 42.3만 |
|---|
| 2026.08.03 | ₩50,652 | ₩51,346 | ₩50,318 | ₩51,170 | +1.02% | 22.9만 |
|---|
| 2026.07.31 | ₩50,759 | ₩50,972 | ₩49,851 | ₩50,598 | -0.32% | 31.5만 |
|---|
| 2026.07.30 | ₩50,011 | ₩50,532 | ₩49,731 | ₩50,505 | +0.99% | 47.1만 |
|---|
| 2026.07.29 | ₩49,677 | ₩50,452 | ₩49,183 | ₩49,265 | -0.83% | 39.5만 |
|---|
| 2026.07.28 | ₩49,517 | ₩49,784 | ₩48,863 | ₩49,601 | +0.17% | 20.1만 |
|---|
| 2026.07.27 | ₩50,185 | ₩50,305 | ₩49,370 | ₩49,771 | -0.82% | 45.5만 |
|---|
| 2026.07.24 | ₩50,118 | ₩50,251 | ₩49,630 | ₩49,717 | -0.80% | 13만 |
|---|
| 2026.07.23 | ₩50,265 | ₩50,505 | ₩49,931 | ₩50,126 | -0.28% | 30.1만 |
|---|
| 2026.07.22 | ₩50,465 | ₩50,839 | ₩50,385 | ₩50,466 | +0.00% | 15.3만 |
|---|
| 2026.07.21 | ₩50,719 | ₩50,847 | ₩50,518 | ₩50,799 | +0.16% | 15.5만 |
|---|
| 2026.07.20 | ₩50,478 | ₩50,839 | ₩50,144 | ₩50,158 | -0.63% | 24.6만 |
|---|
| 2026.07.17 | ₩49,837 | ₩50,772 | ₩49,837 | ₩50,327 | +0.98% | 17.1만 |
|---|
| 2026.07.16 | ₩51,012 | ₩51,106 | ₩50,492 | ₩50,705 | -0.60% | 30.2만 |
|---|
| 2026.07.15 | ₩52,414 | ₩52,414 | ₩50,812 | ₩51,426 | -1.88% | 45.2만 |
|---|
| 2026.07.14 | ₩52,067 | ₩52,267 | ₩51,880 | ₩52,000 | -0.13% | 19.9만 |
|---|
| 2026.07.13 | ₩51,920 | ₩52,067 | ₩51,253 | ₩51,496 | -0.82% | 16.8만 |
|---|
| 2026.07.10 | ₩52,641 | ₩52,681 | ₩51,987 | ₩52,374 | -0.51% | 20.8만 |
|---|
| 2026.07.09 | ₩52,307 | ₩52,961 | ₩52,107 | ₩52,733 | +0.81% | 16.5만 |
|---|
| 2026.07.08 | ₩51,439 | ₩51,827 | ₩50,925 | ₩51,720 | +0.55% | 24.3만 |
|---|
| 2026.07.07 | ₩52,160 | ₩52,160 | ₩51,266 | ₩51,706 | -0.87% | 24.4만 |
|---|
| 2026.07.06 | ₩52,174 | ₩52,935 | ₩52,174 | ₩52,548 | +0.72% | 28.1만 |
|---|
| 2026.07.02 | ₩53,055 | ₩53,409 | ₩51,493 | ₩51,920 | -2.14% | 27만 |
|---|
| 2026.07.01 | ₩52,975 | ₩53,495 | ₩52,855 | ₩52,855 | -0.23% | 31.9만 |
|---|
| 2026.06.30 | ₩52,734 | ₩53,748 | ₩52,734 | ₩53,597 | +1.64% | 30.3만 |
|---|
| 2026.06.29 | ₩51,827 | ₩52,901 | ₩51,506 | ₩52,864 | +2.00% | 32.2만 |
|---|
| 2026.06.26 | ₩50,572 | ₩51,319 | ₩50,572 | ₩51,066 | +0.98% | 21.9만 |
|---|
| 2026.06.25 | ₩51,760 | ₩51,760 | ₩50,518 | ₩51,174 | -1.13% | 26.9만 |
|---|
| 2026.06.24 | ₩50,465 | ₩50,986 | ₩50,018 | ₩50,371 | -0.19% | 26.1만 |
|---|
| 2026.06.23 | ₩50,625 | ₩50,972 | ₩50,452 | ₩50,598 | -0.05% | 41.5만 |
|---|
| 2026.06.22 | ₩52,174 | ₩52,374 | ₩51,653 | ₩51,935 | -0.46% | 23.3만 |
|---|
| 2026.06.18 | ₩51,799 | ₩51,960 | ₩51,560 | ₩51,893 | +0.18% | 34.5만 |
|---|
| 2026.06.17 | ₩52,147 | ₩52,341 | ₩51,119 | ₩51,150 | -1.91% | 32.1만 |
|---|
| 2026.06.16 | ₩52,561 | ₩52,748 | ₩51,747 | ₩51,767 | -1.51% | 22.4만 |
|---|
| 2026.06.15 | ₩52,815 | ₩52,895 | ₩52,614 | ₩52,708 | -0.20% | 40.3만 |
|---|
| 2026.06.12 | ₩51,613 | ₩52,174 | ₩51,199 | ₩51,961 | +0.68% | 23만 |
|---|
| 2026.06.11 | ₩50,545 | ₩51,640 | ₩50,425 | ₩51,533 | +1.95% | 32.5만 |
|---|
| 2026.06.10 | ₩50,478 | ₩51,459 | ₩50,098 | ₩50,159 | -0.63% | 40.9만 |
|---|
| 2026.06.09 | ₩51,560 | ₩52,054 | ₩49,504 | ₩50,909 | -1.26% | 46.4만 |
|---|
| 2026.06.08 | ₩51,359 | ₩51,685 | ₩51,046 | ₩51,095 | -0.51% | 19.7만 |
|---|
| 2026.06.05 | ₩52,147 | ₩52,214 | ₩50,612 | ₩50,752 | -2.68% | 30.7만 |
|---|
| 2026.06.04 | ₩52,508 | ₩52,975 | ₩52,401 | ₩52,788 | +0.53% | 21.3만 |
|---|
| 2026.06.03 | ₩52,708 | ₩52,955 | ₩52,227 | ₩52,868 | +0.30% | 22.7만 |
|---|
| 2026.06.02 | ₩52,427 | ₩52,849 | ₩52,307 | ₩52,833 | +0.77% | 36.7만 |
|---|
| 2026.06.01 | ₩52,000 | ₩52,668 | ₩51,867 | ₩52,574 | +1.10% | 33.6만 |
|---|
| 2026.05.29 | ₩51,653 | ₩51,973 | ₩51,653 | ₩51,928 | +0.53% | 23.3만 |
|---|
| 2026.05.28 | ₩51,106 | ₩51,608 | ₩50,745 | ₩51,423 | +0.62% | 24.4만 |
|---|
| 2026.05.27 | ₩51,573 | ₩51,573 | ₩51,039 | ₩51,042 | -1.03% | 36.3만 |
|---|
| 2026.05.26 | ₩51,613 | ₩51,832 | ₩51,213 | ₩51,666 | +0.10% | 26.4만 |
|---|
| 2026.05.22 | ₩50,558 | ₩51,172 | ₩50,452 | ₩51,106 | +1.08% | 30.6만 |
|---|
| 2026.05.21 | ₩49,984 | ₩50,411 | ₩49,811 | ₩50,291 | +0.61% | 36.2만 |
|---|
| 2026.05.20 | ₩49,357 | ₩50,231 | ₩49,237 | ₩50,218 | +1.74% | 29.6만 |
|---|
| 2026.05.19 | ₩49,357 | ₩49,651 | ₩49,250 | ₩49,390 | +0.07% | 28.8만 |
|---|
| 2026.05.18 | ₩49,517 | ₩49,697 | ₩49,237 | ₩49,564 | +0.09% | 30.1만 |
|---|
| 2026.05.15 | ₩49,477 | ₩49,697 | ₩49,157 | ₩49,490 | +0.03% | 16.1만 |
|---|
| 2026.05.14 | ₩49,837 | ₩50,104 | ₩49,604 | ₩49,944 | +0.21% | 21.3만 |
|---|
| 2026.05.13 | ₩49,771 | ₩49,914 | ₩49,370 | ₩49,811 | +0.08% | 18만 |
|---|
| 2026.05.12 | ₩49,784 | ₩49,784 | ₩49,183 | ₩49,691 | -0.19% | 17.9만 |
|---|
| 2026.05.11 | ₩49,958 | ₩50,318 | ₩49,958 | ₩50,118 | +0.32% | 23.1만 |
|---|
| 2026.05.08 | ₩49,717 | ₩50,058 | ₩49,530 | ₩49,958 | +0.48% | 17.7만 |
|---|
| 2026.05.07 | ₩50,051 | ₩50,064 | ₩49,363 | ₩49,454 | -1.19% | 24.8만 |
|---|
| 2026.05.06 | ₩49,424 | ₩49,644 | ₩49,210 | ₩49,636 | +0.43% | 32.5만 |
|---|
| 2026.05.05 | ₩49,157 | ₩49,437 | ₩48,930 | ₩49,371 | +0.44% | 33.3만 |
|---|
| 2026.05.04 | ₩48,676 | ₩49,123 | ₩48,596 | ₩48,876 | +0.41% | 23.3만 |
|---|
| 2026.05.01 | ₩48,623 | ₩48,803 | ₩48,436 | ₩48,680 | +0.12% | 29.1만 |
|---|
| 2026.04.30 | ₩47,862 | ₩48,516 | ₩47,781 | ₩48,516 | +1.37% | 21.7만 |
|---|
| 2026.04.29 | ₩47,768 | ₩47,848 | ₩47,514 | ₩47,821 | +0.11% | 95.7만 |
|---|
| 2026.04.28 | ₩48,035 | ₩48,209 | ₩47,688 | ₩47,781 | -0.53% | 23.3만 |
|---|
| 2026.04.27 | ₩48,649 | ₩48,809 | ₩48,329 | ₩48,396 | -0.52% | 28.8만 |
|---|
| 2026.04.24 | ₩48,409 | ₩48,776 | ₩48,222 | ₩48,729 | +0.66% | 16.9만 |
|---|
| 2026.04.23 | ₩48,462 | ₩48,546 | ₩47,554 | ₩48,146 | -0.65% | 20.8만 |
|---|
| 2026.04.22 | ₩48,903 | ₩48,903 | ₩48,663 | ₩48,863 | -0.08% | 23.7만 |
|---|
| 2026.04.21 | ₩48,609 | ₩48,990 | ₩48,235 | ₩48,329 | -0.58% | 24.9만 |
|---|
| 2026.04.20 | ₩48,315 | ₩48,623 | ₩48,315 | ₩48,569 | +0.53% | 29.4만 |
|---|
| 2026.04.17 | ₩48,129 | ₩48,502 | ₩48,048 | ₩48,428 | +0.62% | 47.1만 |
|---|
| 2026.04.16 | ₩47,755 | ₩47,862 | ₩47,468 | ₩47,696 | -0.12% | 28.6만 |
|---|
| 2026.04.15 | ₩46,980 | ₩47,381 | ₩46,940 | ₩47,341 | +0.77% | 26.8만 |
|---|
| 2026.04.14 | ₩46,900 | ₩47,094 | ₩46,854 | ₩46,994 | +0.20% | 26.7만 |
|---|
| 2026.04.13 | ₩45,899 | ₩46,727 | ₩45,899 | ₩46,713 | +1.77% | 35.4만 |
|---|
| 2026.04.10 | ₩46,446 | ₩46,446 | ₩45,892 | ₩46,022 | -0.91% | 45.6만 |
|---|
| 2026.04.09 | ₩46,406 | ₩46,473 | ₩45,992 | ₩46,286 | -0.26% | 56만 |
|---|
| 2026.04.08 | ₩46,794 | ₩46,834 | ₩46,420 | ₩46,600 | -0.41% | 22.5만 |
|---|
| 2026.04.07 | ₩45,432 | ₩45,712 | ₩45,151 | ₩45,632 | +0.44% | 92.5만 |
|---|
| 2026.04.06 | ₩45,378 | ₩45,619 | ₩45,265 | ₩45,584 | +0.45% | 45.5만 |
|---|
| 2026.04.02 | ₩44,591 | ₩45,645 | ₩44,537 | ₩45,390 | +1.79% | 84.4만 |
|---|
| 2026.04.01 | ₩45,312 | ₩45,512 | ₩45,071 | ₩45,151 | -0.35% | 122.6만 |
|---|
| 2026.03.31 | ₩44,190 | ₩45,111 | ₩44,190 | ₩45,043 | +1.93% | 60.7만 |
|---|
| 2026.03.30 | ₩44,484 | ₩44,577 | ₩43,581 | ₩43,776 | -1.59% | 73만 |
|---|
| 2026.03.27 | ₩44,377 | ₩44,496 | ₩43,803 | ₩43,938 | -0.99% | 50.8만 |
|---|
| 2026.03.26 | ₩44,924 | ₩45,418 | ₩44,724 | ₩44,762 | -0.36% | 43.7만 |
|---|
| 2026.03.25 | ₩45,485 | ₩45,645 | ₩45,105 | ₩45,393 | -0.20% | 34.3만 |
|---|
| 2026.03.24 | ₩44,911 | ₩45,345 | ₩44,711 | ₩45,099 | +0.42% | 36.9만 |
|---|
| 2026.03.23 | ₩45,151 | ₩45,752 | ₩45,111 | ₩45,245 | +0.21% | 103.4만 |
|---|
| 2026.03.20 | ₩45,285 | ₩45,358 | ₩44,444 | ₩44,724 | -1.24% | 49만 |
|---|
| 2026.03.19 | ₩44,791 | ₩45,725 | ₩44,791 | ₩45,496 | +1.57% | 48만 |
|---|
| 2026.03.18 | ₩45,685 | ₩45,832 | ₩45,398 | ₩45,420 | -0.58% | 28만 |
|---|
| 2026.03.17 | ₩45,872 | ₩46,366 | ₩45,872 | ₩45,982 | +0.24% | 66.3만 |
|---|
| 2026.03.16 | ₩45,565 | ₩45,939 | ₩45,525 | ₩45,699 | +0.29% | 26.3만 |
|---|
| 2026.03.13 | ₩45,565 | ₩45,852 | ₩45,045 | ₩45,198 | -0.81% | 37.7만 |
|---|
| 2026.03.12 | ₩45,912 | ₩46,106 | ₩45,277 | ₩45,292 | -1.35% | 39.2만 |
|---|
| 2026.03.11 | ₩46,179 | ₩46,433 | ₩45,986 | ₩46,290 | +0.24% | 43.7만 |
|---|
| 2026.03.10 | ₩46,620 | ₩46,807 | ₩46,206 | ₩46,273 | -0.74% | 39만 |
|---|
| 2026.03.09 | ₩45,405 | ₩46,693 | ₩45,245 | ₩46,637 | +2.71% | 102.3만 |
|---|
| 2026.03.06 | ₩45,792 | ₩46,340 | ₩45,712 | ₩45,899 | +0.23% | 76.5만 |
|---|
| 2026.03.05 | ₩46,740 | ₩47,234 | ₩46,139 | ₩46,540 | -0.43% | 60.7만 |
|---|
| 2026.03.04 | ₩46,647 | ₩46,994 | ₩46,433 | ₩46,874 | +0.49% | 39.2만 |
|---|
| 2026.03.03 | ₩46,073 | ₩46,600 | ₩45,525 | ₩46,377 | +0.66% | 136.2만 |
|---|
| 2026.03.02 | ₩46,526 | ₩47,321 | ₩46,526 | ₩47,221 | +1.49% | 84.7만 |
|---|
| 2026.02.27 | ₩46,660 | ₩47,161 | ₩46,660 | ₩47,127 | +1.00% | 27.9만 |
|---|
| 2026.02.26 | ₩47,301 | ₩47,301 | ₩46,693 | ₩47,243 | -0.12% | 49.7만 |
|---|
| 2026.02.25 | ₩46,687 | ₩47,301 | ₩46,687 | ₩47,261 | +1.23% | 32.5만 |
|---|
| 2026.02.24 | ₩46,073 | ₩46,627 | ₩45,912 | ₩46,473 | +0.87% | 96.2만 |
|---|
| 2026.02.23 | ₩46,380 | ₩46,460 | ₩45,639 | ₩45,979 | -0.86% | 35.9만 |
|---|
| 2026.02.20 | ₩46,340 | ₩47,074 | ₩46,321 | ₩46,647 | +0.66% | 115.7만 |
|---|
| 2026.02.19 | ₩46,406 | ₩46,567 | ₩46,159 | ₩46,567 | +0.35% | 48만 |
|---|
| 2026.02.18 | ₩46,300 | ₩46,827 | ₩46,106 | ₩46,676 | +0.81% | 32.2만 |
|---|
| 2026.02.17 | ₩46,233 | ₩46,406 | ₩45,625 | ₩46,233 | 0.00% | 39.6만 |
|---|
| 2026.02.13 | ₩45,832 | ₩46,794 | ₩45,819 | ₩46,473 | +1.40% | 124.1만 |
|---|
| 2026.02.12 | ₩46,553 | ₩46,687 | ₩45,525 | ₩45,725 | -1.78% | 57.2만 |
|---|
| 2026.02.11 | ₩47,181 | ₩47,181 | ₩46,273 | ₩46,723 | -0.97% | 89.4만 |
|---|
| 2026.02.10 | ₩47,368 | ₩47,401 | ₩47,034 | ₩47,101 | -0.56% | 38.1만 |
|---|
| 2026.02.09 | ₩46,900 | ₩47,548 | ₩46,780 | ₩47,448 | +1.17% | 37.9만 |
|---|
| 2026.02.06 | ₩45,939 | ₩46,964 | ₩45,912 | ₩46,951 | +2.20% | 67.5만 |
|---|
| 2026.02.05 | ₩45,552 | ₩46,099 | ₩45,165 | ₩45,298 | -0.56% | 82.5만 |
|---|
| 2026.02.04 | ₩46,513 | ₩46,526 | ₩45,345 | ₩45,939 | -1.23% | 80.5만 |
|---|
| 2026.02.03 | ₩47,621 | ₩47,621 | ₩46,019 | ₩46,486 | -2.38% | 74.7만 |
|---|
| 2026.02.02 | ₩46,914 | ₩47,581 | ₩46,914 | ₩47,314 | +0.85% | 62.1만 |
|---|
| 2026.01.30 | ₩47,808 | ₩48,222 | ₩47,010 | ₩47,154 | -1.37% | 75.2만 |
|---|
| 2026.01.29 | ₩48,983 | ₩48,983 | ₩47,688 | ₩48,422 | -1.14% | 65.1만 |
|---|
| 2026.01.28 | ₩49,183 | ₩49,183 | ₩48,683 | ₩48,903 | -0.57% | 40.3만 |
|---|
| 2026.01.27 | ₩48,789 | ₩48,903 | ₩48,596 | ₩48,890 | +0.21% | 39.9만 |
|---|
| 2026.01.26 | ₩48,382 | ₩48,849 | ₩48,339 | ₩48,623 | +0.50% | 37.9만 |
|---|
| 2026.01.23 | ₩48,249 | ₩48,422 | ₩48,035 | ₩48,289 | +0.08% | 55.5만 |
|---|
| 2026.01.22 | ₩48,636 | ₩48,636 | ₩48,262 | ₩48,356 | -0.58% | 90.1만 |
|---|
| 2026.01.21 | ₩47,848 | ₩48,309 | ₩47,554 | ₩48,062 | +0.45% | 96.6만 |
|---|
| 2026.01.20 | ₩47,554 | ₩48,115 | ₩47,554 | ₩47,675 | +0.25% | 75.7만 |
|---|
| 2026.01.16 | ₩48,556 | ₩48,589 | ₩48,129 | ₩48,249 | -0.63% | 61.7만 |
|---|
| 2026.01.15 | ₩48,823 | ₩48,930 | ₩48,362 | ₩48,422 | -0.82% | 39.6만 |
|---|
| 2026.01.14 | ₩48,422 | ₩48,502 | ₩48,016 | ₩48,315 | -0.22% | 48.7만 |
|---|
| 2026.01.13 | ₩48,743 | ₩48,823 | ₩48,482 | ₩48,596 | -0.30% | 34.4만 |
|---|
| 2026.01.12 | ₩48,235 | ₩48,689 | ₩48,235 | ₩48,609 | +0.77% | 21.6만 |
|---|
| 2026.01.09 | ₩48,222 | ₩48,549 | ₩48,142 | ₩48,396 | +0.36% | 43.3만 |
|---|
| 2026.01.08 | ₩48,436 | ₩48,449 | ₩47,968 | ₩48,048 | -0.80% | 33.3만 |
|---|
| 2026.01.07 | ₩48,436 | ₩48,796 | ₩48,255 | ₩48,663 | +0.47% | 72.4만 |
|---|
| 2026.01.06 | ₩47,821 | ₩48,544 | ₩47,785 | ₩48,516 | +1.45% | 48.6만 |
|---|
| 2026.01.05 | ₩47,688 | ₩47,828 | ₩47,554 | ₩47,679 | -0.02% | 45.9만 |
|---|
| 2026.01.02 | ₩47,368 | ₩47,434 | ₩46,874 | ₩47,247 | -0.25% | 71.2만 |
|---|
| 2025.12.31 | ₩47,461 | ₩47,461 | ₩46,987 | ₩47,007 | -0.96% | 23.1만 |
|---|
| 2025.12.30 | ₩47,728 | ₩47,728 | ₩47,508 | ₩47,522 | -0.43% | 42만 |
|---|
| 2025.12.29 | ₩47,608 | ₩47,915 | ₩47,608 | ₩47,781 | +0.36% | 28.2만 |
|---|
| 2025.12.26 | ₩48,089 | ₩48,089 | ₩47,848 | ₩47,968 | -0.25% | 20.2만 |
|---|
| 2025.12.24 | ₩47,862 | ₩48,015 | ₩47,788 | ₩47,955 | +0.20% | 19.4만 |
|---|
| 2025.12.23 | ₩47,875 | ₩48,062 | ₩47,688 | ₩47,914 | +0.08% | 37.7만 |
|---|
| 2025.12.22 | ₩47,862 | ₩48,115 | ₩47,862 | ₩48,007 | +0.30% | 45.7만 |
|---|
| 2025.12.19 | ₩46,807 | ₩47,708 | ₩46,807 | ₩47,568 | +1.63% | 58.7만 |
|---|
| 2025.12.18 | ₩46,740 | ₩47,101 | ₩46,600 | ₩46,713 | -0.06% | 61.5만 |
|---|
| 2025.12.17 | ₩46,900 | ₩47,107 | ₩46,193 | ₩46,206 | -1.48% | 38.9만 |
|---|
| 2025.12.16 | ₩46,580 | ₩46,880 | ₩46,353 | ₩46,725 | +0.31% | 49.6만 |
|---|
| 2025.12.15 | ₩47,328 | ₩47,334 | ₩46,733 | ₩46,763 | -1.19% | 31.1만 |
|---|
| 2025.12.12 | ₩48,115 | ₩48,115 | ₩46,880 | ₩47,020 | -2.28% | 60.5만 |
|---|
| 2025.12.11 | ₩47,621 | ₩48,222 | ₩47,381 | ₩48,129 | +1.07% | 35.8만 |
|---|
| 2025.12.10 | ₩47,568 | ₩47,995 | ₩47,354 | ₩47,781 | +0.45% | 83.6만 |
|---|
| 2025.12.09 | ₩47,287 | ₩47,641 | ₩47,287 | ₩47,520 | +0.49% | 32만 |
|---|
| 2025.12.08 | ₩47,675 | ₩47,728 | ₩47,421 | ₩47,514 | -0.34% | 44.3만 |
|---|
| 2025.12.05 | ₩47,181 | ₩47,628 | ₩47,181 | ₩47,474 | +0.62% | 39.8만 |
|---|
| 2025.12.04 | ₩46,967 | ₩47,194 | ₩46,767 | ₩47,101 | +0.28% | 53만 |
|---|
| 2025.12.03 | ₩46,540 | ₩47,007 | ₩46,486 | ₩46,980 | +0.95% | 36.2만 |
|---|
| 2025.12.02 | ₩46,834 | ₩47,154 | ₩46,513 | ₩46,536 | -0.64% | 76.3만 |
|---|
| 2025.12.01 | ₩46,246 | ₩46,894 | ₩46,226 | ₩46,536 | +0.63% | 56.7만 |
|---|
| 2025.11.28 | ₩46,580 | ₩46,727 | ₩46,446 | ₩46,727 | +0.32% | 19.9만 |
|---|
| 2025.11.26 | ₩46,300 | ₩46,567 | ₩46,133 | ₩46,340 | +0.09% | 53.1만 |
|---|
| 2025.11.25 | ₩45,472 | ₩46,206 | ₩45,258 | ₩46,126 | +1.44% | 41.8만 |
|---|
| 2025.11.24 | ₩44,978 | ₩45,579 | ₩44,918 | ₩45,499 | +1.16% | 65만 |
|---|
| 2025.11.21 | ₩44,257 | ₩45,078 | ₩43,750 | ₩44,684 | +0.97% | 101.2만 |
|---|
| 2025.11.20 | ₩46,113 | ₩46,227 | ₩44,130 | ₩44,244 | -4.05% | 81.1만 |
|---|
| 2025.11.19 | ₩45,312 | ₩45,725 | ₩44,971 | ₩45,312 | 0.00% | 84만 |
|---|
| 2025.11.18 | ₩45,285 | ₩45,611 | ₩44,871 | ₩45,218 | -0.15% | 68.4만 |
|---|
| 2025.11.17 | ₩46,126 | ₩46,393 | ₩45,245 | ₩45,539 | -1.27% | 101.6만 |
|---|
| 2025.11.14 | ₩45,579 | ₩46,740 | ₩45,512 | ₩46,259 | +1.49% | 116만 |
|---|
| 2025.11.13 | ₩47,261 | ₩47,261 | ₩46,225 | ₩46,366 | -1.89% | 176.1만 |
|---|
| 2025.11.12 | ₩47,875 | ₩47,875 | ₩47,314 | ₩47,488 | -0.81% | 125.5만 |
|---|
| 2025.11.11 | ₩47,648 | ₩47,748 | ₩47,328 | ₩47,661 | +0.03% | 32.7만 |
|---|
| 2025.11.10 | ₩47,568 | ₩47,868 | ₩47,254 | ₩47,755 | +0.39% | 113.5만 |
|---|
| 2025.11.07 | ₩46,633 | ₩46,874 | ₩45,852 | ₩46,874 | +0.52% | 128.3만 |
|---|
| 2025.11.06 | ₩47,862 | ₩47,875 | ₩46,794 | ₩46,980 | -1.84% | 130.1만 |
|---|
| 2025.11.05 | ₩47,568 | ₩48,102 | ₩47,488 | ₩47,902 | +0.70% | 82.1만 |
|---|
| 2025.11.04 | ₩48,089 | ₩48,235 | ₩47,568 | ₩47,621 | -0.97% | 67.2만 |
|---|
| 2025.11.03 | ₩49,010 | ₩49,090 | ₩48,396 | ₩48,916 | -0.19% | 62.1만 |
|---|
| 2025.10.31 | ₩48,743 | ₩49,076 | ₩48,489 | ₩48,809 | +0.14% | 86.4만 |
|---|
| 2025.10.30 | ₩48,489 | ₩48,930 | ₩48,342 | ₩48,409 | -0.17% | 105.9만 |
|---|
| 2025.10.29 | ₩48,996 | ₩49,023 | ₩48,370 | ₩48,663 | -0.68% | 57만 |
|---|
| 2025.10.28 | ₩49,023 | ₩49,030 | ₩48,776 | ₩48,836 | -0.38% | 62.8만 |
|---|
| 2025.10.27 | ₩49,023 | ₩49,116 | ₩48,903 | ₩49,023 | 0.00% | 76.4만 |
|---|
| 2025.10.24 | ₩48,743 | ₩48,884 | ₩48,623 | ₩48,636 | -0.22% | 41.1만 |
|---|
| 2025.10.23 | ₩47,888 | ₩48,476 | ₩47,848 | ₩48,382 | +1.03% | 54.9만 |
|---|
| 2025.10.22 | ₩47,995 | ₩48,075 | ₩47,107 | ₩47,635 | -0.75% | 92.5만 |
|---|
| 2025.10.21 | ₩47,942 | ₩48,129 | ₩47,595 | ₩48,022 | +0.17% | 43.5만 |
|---|
| 2025.10.20 | ₩47,968 | ₩48,222 | ₩47,895 | ₩48,089 | +0.25% | 54.4만 |
|---|
| 2025.10.17 | ₩47,621 | ₩47,728 | ₩47,101 | ₩47,621 | 0.00% | 60.3만 |
|---|
| 2025.10.16 | ₩48,249 | ₩48,329 | ₩47,448 | ₩47,781 | -0.97% | 83.6만 |
|---|
| 2025.10.15 | ₩48,129 | ₩48,275 | ₩47,434 | ₩47,915 | -0.44% | 71.8만 |
|---|
| 2025.10.14 | ₩47,154 | ₩47,942 | ₩46,927 | ₩47,581 | +0.91% | 54.8만 |
|---|
| 2025.10.13 | ₩48,048 | ₩48,060 | ₩47,648 | ₩47,982 | -0.14% | 58.6만 |
|---|
| 2025.10.10 | ₩48,996 | ₩49,010 | ₩47,081 | ₩47,114 | -3.84% | 82.7만 |
|---|