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 | ₩54,977 | ₩55,444 | ₩54,817 | ₩55,432 | +0.83% | 15.8만 |
| 2026.10.08 | ₩54,244 | ₩54,724 | ₩54,191 | ₩54,520 | +0.51% | 25만 |
| 2026.10.07 | ₩54,457 | ₩54,639 | ₩54,151 | ₩54,468 | +0.02% | 19.3만 |
| 2026.10.06 | ₩54,697 | ₩55,084 | ₩54,577 | ₩54,684 | -0.02% | 24.4만 |
| 2026.10.05 | ₩54,124 | ₩54,571 | ₩54,071 | ₩54,484 | +0.67% | 30.3만 |
| 2026.10.02 | ₩54,404 | ₩54,404 | ₩53,817 | ₩53,895 | -0.94% | 21.7만 |
| 2026.10.01 | ₩53,551 | ₩54,057 | ₩53,244 | ₩53,948 | +0.74% | 35.8만 |
| 2026.09.30 | ₩52,991 | ₩53,537 | ₩52,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,177 |
| +0.35% |
| 30.9만 |
| 2026.09.29 | ₩52,790 | ₩52,790 | ₩52,217 | ₩52,732 | -0.11% | 29만 |
|---|
| 2026.09.28 | ₩52,550 | ₩52,951 | ₩52,244 | ₩52,737 | +0.36% | 36.1만 |
|---|
| 2026.09.25 | ₩53,497 | ₩53,591 | ₩53,124 | ₩53,205 | -0.55% | 29.7만 |
|---|
| 2026.09.24 | ₩53,391 | ₩53,657 | ₩53,257 | ₩53,365 | -0.05% | 28.6만 |
|---|
| 2026.09.23 | ₩53,737 | ₩53,844 | ₩53,271 | ₩53,657 | -0.15% | 25만 |
|---|
| 2026.09.22 | ₩53,671 | ₩53,724 | ₩53,251 | ₩53,639 | -0.06% | 53.5만 |
|---|
| 2026.09.21 | ₩52,897 | ₩53,492 | ₩52,697 | ₩53,444 | +1.03% | 21만 |
|---|
| 2026.09.18 | ₩52,657 | ₩52,657 | ₩52,197 | ₩52,577 | -0.15% | 18.9만 |
|---|
| 2026.09.17 | ₩52,204 | ₩52,617 | ₩52,150 | ₩52,524 | +0.61% | 15.9만 |
|---|
| 2026.09.16 | ₩52,137 | ₩52,364 | ₩51,590 | ₩51,904 | -0.45% | 29만 |
|---|
| 2026.09.15 | ₩51,990 | ₩52,345 | ₩51,884 | ₩52,164 | +0.33% | 32.5만 |
|---|
| 2026.09.14 | ₩51,577 | ₩52,417 | ₩51,577 | ₩52,150 | +1.11% | 26.4만 |
|---|
| 2026.09.11 | ₩52,164 | ₩52,166 | ₩51,810 | ₩51,950 | -0.41% | 15.5만 |
|---|
| 2026.09.10 | ₩51,817 | ₩52,117 | ₩51,577 | ₩51,764 | -0.10% | 14.1만 |
|---|
| 2026.09.09 | ₩52,350 | ₩52,577 | ₩52,190 | ₩52,236 | -0.22% | 25.8만 |
|---|
| 2026.09.08 | ₩52,884 | ₩52,884 | ₩52,324 | ₩52,364 | -0.98% | 27.1만 |
|---|
| 2026.09.04 | ₩52,670 | ₩53,004 | ₩52,630 | ₩52,878 | +0.39% | 18.6만 |
|---|
| 2026.09.03 | ₩52,604 | ₩52,824 | ₩52,330 | ₩52,777 | +0.33% | 25.4만 |
|---|
| 2026.09.02 | ₩52,764 | ₩52,764 | ₩52,309 | ₩52,564 | -0.38% | 16.1만 |
|---|
| 2026.09.01 | ₩53,177 | ₩53,297 | ₩52,524 | ₩52,710 | -0.88% | 21만 |
|---|
| 2026.08.31 | ₩53,391 | ₩53,677 | ₩53,257 | ₩53,644 | +0.47% | 38.5만 |
|---|
| 2026.08.28 | ₩54,044 | ₩54,044 | ₩53,344 | ₩53,364 | -1.26% | 23.8만 |
|---|
| 2026.08.27 | ₩53,577 | ₩54,111 | ₩53,504 | ₩54,111 | +1.00% | 27.4만 |
|---|
| 2026.08.26 | ₩52,190 | ₩52,804 | ₩52,190 | ₩52,697 | +0.97% | 14.4만 |
|---|
| 2026.08.25 | ₩52,484 | ₩52,722 | ₩52,284 | ₩52,560 | +0.14% | 25.4만 |
|---|
| 2026.08.24 | ₩52,617 | ₩52,617 | ₩52,150 | ₩52,417 | -0.38% | 36만 |
|---|
| 2026.08.21 | ₩52,991 | ₩53,064 | ₩52,604 | ₩53,017 | +0.05% | 17.7만 |
|---|
| 2026.08.20 | ₩52,630 | ₩53,084 | ₩52,517 | ₩52,633 | +0.01% | 18.2만 |
|---|
| 2026.08.19 | ₩53,124 | ₩53,244 | ₩52,524 | ₩52,780 | -0.65% | 25.9만 |
|---|
| 2026.08.18 | ₩52,724 | ₩53,271 | ₩52,710 | ₩52,860 | +0.26% | 17.8만 |
|---|
| 2026.08.17 | ₩53,684 | ₩53,764 | ₩53,331 | ₩53,377 | -0.57% | 20.3만 |
|---|
| 2026.08.14 | ₩53,924 | ₩54,071 | ₩53,291 | ₩53,431 | -0.91% | 13.3만 |
|---|
| 2026.08.13 | ₩52,524 | ₩53,644 | ₩52,524 | ₩53,637 | +2.12% | 21.2만 |
|---|
| 2026.08.12 | ₩52,684 | ₩52,830 | ₩52,504 | ₩52,513 | -0.32% | 25.8만 |
|---|
| 2026.08.11 | ₩52,430 | ₩52,657 | ₩52,270 | ₩52,389 | -0.08% | 20.8만 |
|---|
| 2026.08.10 | ₩51,990 | ₩52,657 | ₩51,990 | ₩52,436 | +0.86% | 18만 |
|---|
| 2026.08.07 | ₩52,084 | ₩52,192 | ₩51,777 | ₩51,985 | -0.19% | 15.6만 |
|---|
| 2026.08.06 | ₩50,817 | ₩51,524 | ₩50,790 | ₩51,174 | +0.70% | 22.9만 |
|---|
| 2026.08.05 | ₩53,097 | ₩53,137 | ₩52,017 | ₩52,044 | -1.98% | 33.3만 |
|---|
| 2026.08.04 | ₩51,750 | ₩52,844 | ₩51,644 | ₩52,789 | +2.01% | 42.3만 |
|---|
| 2026.08.03 | ₩50,590 | ₩51,284 | ₩50,257 | ₩51,108 | +1.02% | 22.9만 |
|---|
| 2026.07.31 | ₩50,697 | ₩50,910 | ₩49,790 | ₩50,537 | -0.32% | 31.5만 |
|---|
| 2026.07.30 | ₩49,950 | ₩50,470 | ₩49,670 | ₩50,444 | +0.99% | 47.1만 |
|---|
| 2026.07.29 | ₩49,617 | ₩50,390 | ₩49,124 | ₩49,205 | -0.83% | 39.5만 |
|---|
| 2026.07.28 | ₩49,457 | ₩49,724 | ₩48,804 | ₩49,541 | +0.17% | 20.1만 |
|---|
| 2026.07.27 | ₩50,124 | ₩50,244 | ₩49,310 | ₩49,710 | -0.82% | 45.5만 |
|---|
| 2026.07.24 | ₩50,057 | ₩50,190 | ₩49,570 | ₩49,657 | -0.80% | 13만 |
|---|
| 2026.07.23 | ₩50,204 | ₩50,444 | ₩49,870 | ₩50,065 | -0.28% | 30.1만 |
|---|
| 2026.07.22 | ₩50,404 | ₩50,777 | ₩50,324 | ₩50,405 | +0.00% | 15.3만 |
|---|
| 2026.07.21 | ₩50,657 | ₩50,785 | ₩50,457 | ₩50,737 | +0.16% | 15.5만 |
|---|
| 2026.07.20 | ₩50,417 | ₩50,777 | ₩50,084 | ₩50,097 | -0.63% | 24.6만 |
|---|
| 2026.07.17 | ₩49,777 | ₩50,710 | ₩49,777 | ₩50,266 | +0.98% | 17.1만 |
|---|
| 2026.07.16 | ₩50,950 | ₩51,044 | ₩50,430 | ₩50,644 | -0.60% | 30.2만 |
|---|
| 2026.07.15 | ₩52,350 | ₩52,350 | ₩50,750 | ₩51,364 | -1.88% | 45.2만 |
|---|
| 2026.07.14 | ₩52,004 | ₩52,204 | ₩51,817 | ₩51,937 | -0.13% | 19.9만 |
|---|
| 2026.07.13 | ₩51,857 | ₩52,004 | ₩51,190 | ₩51,433 | -0.82% | 16.8만 |
|---|
| 2026.07.10 | ₩52,577 | ₩52,617 | ₩51,924 | ₩52,310 | -0.51% | 20.8만 |
|---|
| 2026.07.09 | ₩52,244 | ₩52,897 | ₩52,044 | ₩52,669 | +0.81% | 16.5만 |
|---|
| 2026.07.08 | ₩51,377 | ₩51,764 | ₩50,864 | ₩51,657 | +0.55% | 24.3만 |
|---|
| 2026.07.07 | ₩52,097 | ₩52,097 | ₩51,204 | ₩51,644 | -0.87% | 24.4만 |
|---|
| 2026.07.06 | ₩52,110 | ₩52,871 | ₩52,110 | ₩52,484 | +0.72% | 28.1만 |
|---|
| 2026.07.02 | ₩52,991 | ₩53,344 | ₩51,430 | ₩51,857 | -2.14% | 27만 |
|---|
| 2026.07.01 | ₩52,911 | ₩53,431 | ₩52,790 | ₩52,790 | -0.23% | 31.9만 |
|---|
| 2026.06.30 | ₩52,670 | ₩53,683 | ₩52,670 | ₩53,532 | +1.64% | 30.3만 |
|---|
| 2026.06.29 | ₩51,764 | ₩52,837 | ₩51,444 | ₩52,800 | +2.00% | 32.2만 |
|---|
| 2026.06.26 | ₩50,510 | ₩51,257 | ₩50,510 | ₩51,004 | +0.98% | 21.9만 |
|---|
| 2026.06.25 | ₩51,697 | ₩51,697 | ₩50,457 | ₩51,112 | -1.13% | 26.9만 |
|---|
| 2026.06.24 | ₩50,404 | ₩50,924 | ₩49,957 | ₩50,310 | -0.19% | 26.1만 |
|---|
| 2026.06.23 | ₩50,564 | ₩50,910 | ₩50,390 | ₩50,537 | -0.05% | 41.5만 |
|---|
| 2026.06.22 | ₩52,110 | ₩52,310 | ₩51,590 | ₩51,872 | -0.46% | 23.3만 |
|---|
| 2026.06.18 | ₩51,736 | ₩51,897 | ₩51,497 | ₩51,830 | +0.18% | 34.5만 |
|---|
| 2026.06.17 | ₩52,084 | ₩52,277 | ₩51,057 | ₩51,088 | -1.91% | 32.1만 |
|---|
| 2026.06.16 | ₩52,497 | ₩52,684 | ₩51,684 | ₩51,704 | -1.51% | 22.4만 |
|---|
| 2026.06.15 | ₩52,750 | ₩52,830 | ₩52,550 | ₩52,644 | -0.20% | 40.3만 |
|---|
| 2026.06.12 | ₩51,550 | ₩52,110 | ₩51,137 | ₩51,898 | +0.68% | 23만 |
|---|
| 2026.06.11 | ₩50,484 | ₩51,577 | ₩50,364 | ₩51,470 | +1.95% | 32.5만 |
|---|
| 2026.06.10 | ₩50,417 | ₩51,397 | ₩50,037 | ₩50,098 | -0.63% | 40.9만 |
|---|
| 2026.06.09 | ₩51,497 | ₩51,990 | ₩49,444 | ₩50,848 | -1.26% | 46.4만 |
|---|
| 2026.06.08 | ₩51,297 | ₩51,622 | ₩50,984 | ₩51,033 | -0.51% | 19.7만 |
|---|
| 2026.06.05 | ₩52,084 | ₩52,150 | ₩50,550 | ₩50,690 | -2.68% | 30.7만 |
|---|
| 2026.06.04 | ₩52,444 | ₩52,911 | ₩52,337 | ₩52,724 | +0.53% | 21.3만 |
|---|
| 2026.06.03 | ₩52,644 | ₩52,891 | ₩52,164 | ₩52,804 | +0.30% | 22.7만 |
|---|
| 2026.06.02 | ₩52,364 | ₩52,785 | ₩52,244 | ₩52,769 | +0.77% | 36.7만 |
|---|
| 2026.06.01 | ₩51,937 | ₩52,604 | ₩51,804 | ₩52,510 | +1.10% | 33.6만 |
|---|
| 2026.05.29 | ₩51,590 | ₩51,910 | ₩51,590 | ₩51,865 | +0.53% | 23.3만 |
|---|
| 2026.05.28 | ₩51,044 | ₩51,545 | ₩50,684 | ₩51,361 | +0.62% | 24.4만 |
|---|
| 2026.05.27 | ₩51,510 | ₩51,510 | ₩50,977 | ₩50,980 | -1.03% | 36.3만 |
|---|
| 2026.05.26 | ₩51,550 | ₩51,769 | ₩51,150 | ₩51,604 | +0.10% | 26.4만 |
|---|
| 2026.05.22 | ₩50,497 | ₩51,110 | ₩50,390 | ₩51,044 | +1.08% | 30.6만 |
|---|
| 2026.05.21 | ₩49,924 | ₩50,350 | ₩49,750 | ₩50,230 | +0.61% | 36.2만 |
|---|
| 2026.05.20 | ₩49,297 | ₩50,170 | ₩49,177 | ₩50,157 | +1.74% | 29.6만 |
|---|
| 2026.05.19 | ₩49,297 | ₩49,590 | ₩49,190 | ₩49,330 | +0.07% | 28.8만 |
|---|
| 2026.05.18 | ₩49,457 | ₩49,637 | ₩49,177 | ₩49,504 | +0.09% | 30.1만 |
|---|
| 2026.05.15 | ₩49,417 | ₩49,637 | ₩49,097 | ₩49,430 | +0.03% | 16.1만 |
|---|
| 2026.05.14 | ₩49,777 | ₩50,044 | ₩49,544 | ₩49,884 | +0.21% | 21.3만 |
|---|
| 2026.05.13 | ₩49,710 | ₩49,853 | ₩49,310 | ₩49,750 | +0.08% | 18만 |
|---|
| 2026.05.12 | ₩49,724 | ₩49,724 | ₩49,124 | ₩49,630 | -0.19% | 17.9만 |
|---|
| 2026.05.11 | ₩49,897 | ₩50,257 | ₩49,897 | ₩50,057 | +0.32% | 23.1만 |
|---|
| 2026.05.08 | ₩49,657 | ₩49,997 | ₩49,470 | ₩49,897 | +0.48% | 17.7만 |
|---|
| 2026.05.07 | ₩49,990 | ₩50,004 | ₩49,304 | ₩49,394 | -1.19% | 24.8만 |
|---|
| 2026.05.06 | ₩49,364 | ₩49,584 | ₩49,150 | ₩49,576 | +0.43% | 32.5만 |
|---|
| 2026.05.05 | ₩49,097 | ₩49,377 | ₩48,870 | ₩49,312 | +0.44% | 33.3만 |
|---|
| 2026.05.04 | ₩48,617 | ₩49,064 | ₩48,537 | ₩48,817 | +0.41% | 23.3만 |
|---|
| 2026.05.01 | ₩48,564 | ₩48,744 | ₩48,377 | ₩48,621 | +0.12% | 29.1만 |
|---|
| 2026.04.30 | ₩47,803 | ₩48,457 | ₩47,723 | ₩48,457 | +1.37% | 21.7만 |
|---|
| 2026.04.29 | ₩47,710 | ₩47,790 | ₩47,457 | ₩47,763 | +0.11% | 95.7만 |
|---|
| 2026.04.28 | ₩47,977 | ₩48,150 | ₩47,630 | ₩47,723 | -0.53% | 23.3만 |
|---|
| 2026.04.27 | ₩48,590 | ₩48,750 | ₩48,270 | ₩48,337 | -0.52% | 28.8만 |
|---|
| 2026.04.24 | ₩48,350 | ₩48,717 | ₩48,163 | ₩48,670 | +0.66% | 16.9만 |
|---|
| 2026.04.23 | ₩48,404 | ₩48,488 | ₩47,497 | ₩48,087 | -0.65% | 20.8만 |
|---|
| 2026.04.22 | ₩48,844 | ₩48,844 | ₩48,604 | ₩48,804 | -0.08% | 23.7만 |
|---|
| 2026.04.21 | ₩48,550 | ₩48,930 | ₩48,177 | ₩48,270 | -0.58% | 24.9만 |
|---|
| 2026.04.20 | ₩48,257 | ₩48,564 | ₩48,257 | ₩48,510 | +0.53% | 29.4만 |
|---|
| 2026.04.17 | ₩48,070 | ₩48,444 | ₩47,990 | ₩48,369 | +0.62% | 47.1만 |
|---|
| 2026.04.16 | ₩47,697 | ₩47,803 | ₩47,410 | ₩47,638 | -0.12% | 28.6만 |
|---|
| 2026.04.15 | ₩46,923 | ₩47,323 | ₩46,883 | ₩47,283 | +0.77% | 26.8만 |
|---|
| 2026.04.14 | ₩46,843 | ₩47,037 | ₩46,797 | ₩46,937 | +0.20% | 26.7만 |
|---|
| 2026.04.13 | ₩45,843 | ₩46,670 | ₩45,843 | ₩46,657 | +1.77% | 35.4만 |
|---|
| 2026.04.10 | ₩46,390 | ₩46,390 | ₩45,837 | ₩45,966 | -0.91% | 45.6만 |
|---|
| 2026.04.09 | ₩46,350 | ₩46,417 | ₩45,937 | ₩46,230 | -0.26% | 56만 |
|---|
| 2026.04.08 | ₩46,737 | ₩46,777 | ₩46,363 | ₩46,543 | -0.41% | 22.5만 |
|---|
| 2026.04.07 | ₩45,377 | ₩45,657 | ₩45,097 | ₩45,577 | +0.44% | 92.5만 |
|---|
| 2026.04.06 | ₩45,323 | ₩45,563 | ₩45,210 | ₩45,529 | +0.45% | 45.5만 |
|---|
| 2026.04.02 | ₩44,537 | ₩45,590 | ₩44,483 | ₩45,335 | +1.79% | 84.4만 |
|---|
| 2026.04.01 | ₩45,257 | ₩45,457 | ₩45,017 | ₩45,097 | -0.35% | 122.6만 |
|---|
| 2026.03.31 | ₩44,137 | ₩45,057 | ₩44,137 | ₩44,989 | +1.93% | 60.7만 |
|---|
| 2026.03.30 | ₩44,430 | ₩44,523 | ₩43,528 | ₩43,723 | -1.59% | 73만 |
|---|
| 2026.03.27 | ₩44,323 | ₩44,442 | ₩43,750 | ₩43,885 | -0.99% | 50.8만 |
|---|
| 2026.03.26 | ₩44,870 | ₩45,363 | ₩44,670 | ₩44,707 | -0.36% | 43.7만 |
|---|
| 2026.03.25 | ₩45,430 | ₩45,590 | ₩45,050 | ₩45,338 | -0.20% | 34.3만 |
|---|
| 2026.03.24 | ₩44,857 | ₩45,290 | ₩44,657 | ₩45,045 | +0.42% | 36.9만 |
|---|
| 2026.03.23 | ₩45,097 | ₩45,697 | ₩45,057 | ₩45,190 | +0.21% | 103.4만 |
|---|
| 2026.03.20 | ₩45,230 | ₩45,303 | ₩44,390 | ₩44,670 | -1.24% | 49만 |
|---|
| 2026.03.19 | ₩44,737 | ₩45,670 | ₩44,737 | ₩45,441 | +1.57% | 48만 |
|---|
| 2026.03.18 | ₩45,630 | ₩45,777 | ₩45,343 | ₩45,365 | -0.58% | 28만 |
|---|
| 2026.03.17 | ₩45,817 | ₩46,310 | ₩45,817 | ₩45,926 | +0.24% | 66.3만 |
|---|
| 2026.03.16 | ₩45,510 | ₩45,883 | ₩45,470 | ₩45,643 | +0.29% | 26.3만 |
|---|
| 2026.03.13 | ₩45,510 | ₩45,797 | ₩44,990 | ₩45,143 | -0.81% | 37.7만 |
|---|
| 2026.03.12 | ₩45,857 | ₩46,050 | ₩45,222 | ₩45,237 | -1.35% | 39.2만 |
|---|
| 2026.03.11 | ₩46,123 | ₩46,377 | ₩45,930 | ₩46,234 | +0.24% | 43.7만 |
|---|
| 2026.03.10 | ₩46,563 | ₩46,750 | ₩46,150 | ₩46,217 | -0.74% | 39만 |
|---|
| 2026.03.09 | ₩45,350 | ₩46,637 | ₩45,190 | ₩46,581 | +2.71% | 102.3만 |
|---|
| 2026.03.06 | ₩45,737 | ₩46,283 | ₩45,657 | ₩45,843 | +0.23% | 76.5만 |
|---|
| 2026.03.05 | ₩46,683 | ₩47,177 | ₩46,083 | ₩46,483 | -0.43% | 60.7만 |
|---|
| 2026.03.04 | ₩46,590 | ₩46,937 | ₩46,377 | ₩46,817 | +0.49% | 39.2만 |
|---|
| 2026.03.03 | ₩46,017 | ₩46,543 | ₩45,470 | ₩46,321 | +0.66% | 136.2만 |
|---|
| 2026.03.02 | ₩46,470 | ₩47,263 | ₩46,470 | ₩47,163 | +1.49% | 84.7만 |
|---|
| 2026.02.27 | ₩46,603 | ₩47,103 | ₩46,603 | ₩47,070 | +1.00% | 27.9만 |
|---|
| 2026.02.26 | ₩47,243 | ₩47,243 | ₩46,637 | ₩47,186 | -0.12% | 49.7만 |
|---|
| 2026.02.25 | ₩46,630 | ₩47,243 | ₩46,630 | ₩47,203 | +1.23% | 32.5만 |
|---|
| 2026.02.24 | ₩46,017 | ₩46,570 | ₩45,857 | ₩46,417 | +0.87% | 96.2만 |
|---|
| 2026.02.23 | ₩46,323 | ₩46,403 | ₩45,583 | ₩45,923 | -0.86% | 35.9만 |
|---|
| 2026.02.20 | ₩46,283 | ₩47,017 | ₩46,265 | ₩46,590 | +0.66% | 115.7만 |
|---|
| 2026.02.19 | ₩46,350 | ₩46,510 | ₩46,103 | ₩46,510 | +0.35% | 48만 |
|---|
| 2026.02.18 | ₩46,243 | ₩46,770 | ₩46,050 | ₩46,619 | +0.81% | 32.2만 |
|---|
| 2026.02.17 | ₩46,177 | ₩46,350 | ₩45,570 | ₩46,177 | 0.00% | 39.6만 |
|---|
| 2026.02.13 | ₩45,777 | ₩46,737 | ₩45,763 | ₩46,417 | +1.40% | 124.1만 |
|---|
| 2026.02.12 | ₩46,497 | ₩46,630 | ₩45,470 | ₩45,670 | -1.78% | 57.2만 |
|---|
| 2026.02.11 | ₩47,123 | ₩47,123 | ₩46,217 | ₩46,666 | -0.97% | 89.4만 |
|---|
| 2026.02.10 | ₩47,310 | ₩47,343 | ₩46,977 | ₩47,043 | -0.56% | 38.1만 |
|---|
| 2026.02.09 | ₩46,843 | ₩47,490 | ₩46,723 | ₩47,390 | +1.17% | 37.9만 |
|---|
| 2026.02.06 | ₩45,883 | ₩46,907 | ₩45,857 | ₩46,894 | +2.20% | 67.5만 |
|---|
| 2026.02.05 | ₩45,497 | ₩46,043 | ₩45,110 | ₩45,243 | -0.56% | 82.5만 |
|---|
| 2026.02.04 | ₩46,457 | ₩46,470 | ₩45,290 | ₩45,883 | -1.23% | 80.5만 |
|---|
| 2026.02.03 | ₩47,563 | ₩47,563 | ₩45,963 | ₩46,430 | -2.38% | 74.7만 |
|---|
| 2026.02.02 | ₩46,857 | ₩47,523 | ₩46,857 | ₩47,257 | +0.85% | 62.1만 |
|---|
| 2026.01.30 | ₩47,750 | ₩48,163 | ₩46,953 | ₩47,097 | -1.37% | 75.2만 |
|---|
| 2026.01.29 | ₩48,924 | ₩48,924 | ₩47,630 | ₩48,364 | -1.14% | 65.1만 |
|---|
| 2026.01.28 | ₩49,124 | ₩49,124 | ₩48,624 | ₩48,844 | -0.57% | 40.3만 |
|---|
| 2026.01.27 | ₩48,730 | ₩48,844 | ₩48,537 | ₩48,830 | +0.21% | 39.9만 |
|---|
| 2026.01.26 | ₩48,324 | ₩48,790 | ₩48,281 | ₩48,564 | +0.50% | 37.9만 |
|---|
| 2026.01.23 | ₩48,190 | ₩48,364 | ₩47,977 | ₩48,230 | +0.08% | 55.5만 |
|---|
| 2026.01.22 | ₩48,577 | ₩48,577 | ₩48,203 | ₩48,297 | -0.58% | 90.1만 |
|---|
| 2026.01.21 | ₩47,790 | ₩48,250 | ₩47,497 | ₩48,003 | +0.45% | 96.6만 |
|---|
| 2026.01.20 | ₩47,497 | ₩48,057 | ₩47,497 | ₩47,617 | +0.25% | 75.7만 |
|---|
| 2026.01.16 | ₩48,497 | ₩48,530 | ₩48,070 | ₩48,190 | -0.63% | 61.7만 |
|---|
| 2026.01.15 | ₩48,764 | ₩48,870 | ₩48,303 | ₩48,364 | -0.82% | 39.6만 |
|---|
| 2026.01.14 | ₩48,364 | ₩48,444 | ₩47,958 | ₩48,257 | -0.22% | 48.7만 |
|---|
| 2026.01.13 | ₩48,684 | ₩48,764 | ₩48,424 | ₩48,537 | -0.30% | 34.4만 |
|---|
| 2026.01.12 | ₩48,177 | ₩48,630 | ₩48,177 | ₩48,550 | +0.77% | 21.6만 |
|---|
| 2026.01.09 | ₩48,163 | ₩48,490 | ₩48,083 | ₩48,337 | +0.36% | 43.3만 |
|---|
| 2026.01.08 | ₩48,377 | ₩48,390 | ₩47,910 | ₩47,990 | -0.80% | 33.3만 |
|---|
| 2026.01.07 | ₩48,377 | ₩48,737 | ₩48,197 | ₩48,604 | +0.47% | 72.4만 |
|---|
| 2026.01.06 | ₩47,763 | ₩48,485 | ₩47,727 | ₩48,457 | +1.45% | 48.6만 |
|---|
| 2026.01.05 | ₩47,630 | ₩47,770 | ₩47,497 | ₩47,621 | -0.02% | 45.9만 |
|---|
| 2026.01.02 | ₩47,310 | ₩47,377 | ₩46,817 | ₩47,190 | -0.25% | 71.2만 |
|---|
| 2025.12.31 | ₩47,403 | ₩47,403 | ₩46,930 | ₩46,950 | -0.96% | 23.1만 |
|---|
| 2025.12.30 | ₩47,670 | ₩47,670 | ₩47,450 | ₩47,465 | -0.43% | 42만 |
|---|
| 2025.12.29 | ₩47,550 | ₩47,857 | ₩47,550 | ₩47,723 | +0.36% | 28.2만 |
|---|
| 2025.12.26 | ₩48,030 | ₩48,030 | ₩47,790 | ₩47,910 | -0.25% | 20.2만 |
|---|
| 2025.12.24 | ₩47,803 | ₩47,957 | ₩47,730 | ₩47,897 | +0.20% | 19.4만 |
|---|
| 2025.12.23 | ₩47,817 | ₩48,003 | ₩47,630 | ₩47,855 | +0.08% | 37.7만 |
|---|
| 2025.12.22 | ₩47,803 | ₩48,057 | ₩47,803 | ₩47,949 | +0.30% | 45.7만 |
|---|
| 2025.12.19 | ₩46,750 | ₩47,650 | ₩46,750 | ₩47,510 | +1.63% | 58.7만 |
|---|
| 2025.12.18 | ₩46,683 | ₩47,043 | ₩46,543 | ₩46,657 | -0.06% | 61.5만 |
|---|
| 2025.12.17 | ₩46,843 | ₩47,050 | ₩46,137 | ₩46,150 | -1.48% | 38.9만 |
|---|
| 2025.12.16 | ₩46,523 | ₩46,823 | ₩46,297 | ₩46,669 | +0.31% | 49.6만 |
|---|
| 2025.12.15 | ₩47,270 | ₩47,277 | ₩46,677 | ₩46,706 | -1.19% | 31.1만 |
|---|
| 2025.12.12 | ₩48,057 | ₩48,057 | ₩46,823 | ₩46,963 | -2.28% | 60.5만 |
|---|
| 2025.12.11 | ₩47,563 | ₩48,163 | ₩47,323 | ₩48,070 | +1.07% | 35.8만 |
|---|
| 2025.12.10 | ₩47,510 | ₩47,937 | ₩47,297 | ₩47,723 | +0.45% | 83.6만 |
|---|
| 2025.12.09 | ₩47,230 | ₩47,583 | ₩47,230 | ₩47,462 | +0.49% | 32만 |
|---|
| 2025.12.08 | ₩47,617 | ₩47,670 | ₩47,363 | ₩47,457 | -0.34% | 44.3만 |
|---|
| 2025.12.05 | ₩47,123 | ₩47,570 | ₩47,123 | ₩47,417 | +0.62% | 39.8만 |
|---|
| 2025.12.04 | ₩46,910 | ₩47,137 | ₩46,710 | ₩47,043 | +0.28% | 53만 |
|---|
| 2025.12.03 | ₩46,483 | ₩46,950 | ₩46,430 | ₩46,923 | +0.95% | 36.2만 |
|---|
| 2025.12.02 | ₩46,777 | ₩47,097 | ₩46,457 | ₩46,479 | -0.64% | 76.3만 |
|---|
| 2025.12.01 | ₩46,190 | ₩46,837 | ₩46,170 | ₩46,479 | +0.63% | 56.7만 |
|---|
| 2025.11.28 | ₩46,523 | ₩46,670 | ₩46,390 | ₩46,670 | +0.32% | 19.9만 |
|---|
| 2025.11.26 | ₩46,243 | ₩46,510 | ₩46,077 | ₩46,283 | +0.09% | 53.1만 |
|---|
| 2025.11.25 | ₩45,417 | ₩46,150 | ₩45,203 | ₩46,070 | +1.44% | 41.8만 |
|---|
| 2025.11.24 | ₩44,923 | ₩45,523 | ₩44,863 | ₩45,443 | +1.16% | 65만 |
|---|
| 2025.11.21 | ₩44,203 | ₩45,023 | ₩43,697 | ₩44,630 | +0.97% | 101.2만 |
|---|
| 2025.11.20 | ₩46,057 | ₩46,171 | ₩44,077 | ₩44,190 | -4.05% | 81.1만 |
|---|
| 2025.11.19 | ₩45,257 | ₩45,670 | ₩44,917 | ₩45,257 | 0.00% | 84만 |
|---|
| 2025.11.18 | ₩45,230 | ₩45,555 | ₩44,817 | ₩45,163 | -0.15% | 68.4만 |
|---|
| 2025.11.17 | ₩46,070 | ₩46,337 | ₩45,190 | ₩45,483 | -1.27% | 101.6만 |
|---|
| 2025.11.14 | ₩45,523 | ₩46,683 | ₩45,457 | ₩46,203 | +1.49% | 116만 |
|---|
| 2025.11.13 | ₩47,203 | ₩47,203 | ₩46,169 | ₩46,310 | -1.89% | 176.1만 |
|---|
| 2025.11.12 | ₩47,817 | ₩47,817 | ₩47,257 | ₩47,430 | -0.81% | 125.5만 |
|---|
| 2025.11.11 | ₩47,590 | ₩47,690 | ₩47,270 | ₩47,603 | +0.03% | 32.7만 |
|---|
| 2025.11.10 | ₩47,510 | ₩47,810 | ₩47,197 | ₩47,697 | +0.39% | 113.5만 |
|---|
| 2025.11.07 | ₩46,577 | ₩46,817 | ₩45,797 | ₩46,817 | +0.52% | 128.3만 |
|---|
| 2025.11.06 | ₩47,803 | ₩47,817 | ₩46,737 | ₩46,923 | -1.84% | 130.1만 |
|---|
| 2025.11.05 | ₩47,510 | ₩48,043 | ₩47,430 | ₩47,843 | +0.70% | 82.1만 |
|---|
| 2025.11.04 | ₩48,030 | ₩48,177 | ₩47,510 | ₩47,563 | -0.97% | 67.2만 |
|---|
| 2025.11.03 | ₩48,950 | ₩49,030 | ₩48,337 | ₩48,857 | -0.19% | 62.1만 |
|---|
| 2025.10.31 | ₩48,684 | ₩49,017 | ₩48,430 | ₩48,750 | +0.14% | 86.4만 |
|---|
| 2025.10.30 | ₩48,430 | ₩48,870 | ₩48,283 | ₩48,350 | -0.17% | 105.9만 |
|---|
| 2025.10.29 | ₩48,937 | ₩48,964 | ₩48,312 | ₩48,604 | -0.68% | 57만 |
|---|
| 2025.10.28 | ₩48,964 | ₩48,970 | ₩48,717 | ₩48,777 | -0.38% | 62.8만 |
|---|
| 2025.10.27 | ₩48,964 | ₩49,057 | ₩48,844 | ₩48,964 | 0.00% | 76.4만 |
|---|
| 2025.10.24 | ₩48,684 | ₩48,825 | ₩48,564 | ₩48,577 | -0.22% | 41.1만 |
|---|
| 2025.10.23 | ₩47,830 | ₩48,417 | ₩47,790 | ₩48,324 | +1.03% | 54.9만 |
|---|
| 2025.10.22 | ₩47,937 | ₩48,017 | ₩47,050 | ₩47,577 | -0.75% | 92.5만 |
|---|
| 2025.10.21 | ₩47,883 | ₩48,070 | ₩47,537 | ₩47,963 | +0.17% | 43.5만 |
|---|
| 2025.10.20 | ₩47,910 | ₩48,163 | ₩47,837 | ₩48,030 | +0.25% | 54.4만 |
|---|
| 2025.10.17 | ₩47,563 | ₩47,670 | ₩47,043 | ₩47,563 | 0.00% | 60.3만 |
|---|
| 2025.10.16 | ₩48,190 | ₩48,270 | ₩47,390 | ₩47,723 | -0.97% | 83.6만 |
|---|
| 2025.10.15 | ₩48,070 | ₩48,217 | ₩47,377 | ₩47,857 | -0.44% | 71.8만 |
|---|
| 2025.10.14 | ₩47,097 | ₩47,883 | ₩46,870 | ₩47,523 | +0.91% | 54.8만 |
|---|
| 2025.10.13 | ₩47,990 | ₩48,002 | ₩47,590 | ₩47,923 | -0.14% | 58.6만 |
|---|
| 2025.10.10 | ₩48,937 | ₩48,950 | ₩47,023 | ₩47,057 | -3.84% | 82.7만 |
|---|