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 | ₩55,016 | ₩55,484 | ₩54,856 | ₩55,472 | +0.83% | 15.8만 |
| 2026.10.08 | ₩54,283 | ₩54,763 | ₩54,229 | ₩54,559 | +0.51% | 25만 |
| 2026.10.07 | ₩54,496 | ₩54,678 | ₩54,189 | ₩54,507 | +0.02% | 19.3만 |
| 2026.10.06 | ₩54,736 | ₩55,123 | ₩54,616 | ₩54,723 | -0.02% | 24.4만 |
| 2026.10.05 | ₩54,162 | ₩54,610 | ₩54,109 | ₩54,523 | +0.67% | 30.3만 |
| 2026.10.02 | ₩54,443 | ₩54,443 | ₩53,856 | ₩53,933 | -0.94% | 21.7만 |
| 2026.10.01 | ₩53,589 | ₩54,096 | ₩53,282 | ₩53,986 | +0.74% | 35.8만 |
| 2026.09.30 | ₩53,028 | ₩53,575 | ₩52,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,215 |
| +0.35% |
| 30.9만 |
| 2026.09.29 | ₩52,828 | ₩52,828 | ₩52,254 | ₩52,769 | -0.11% | 29만 |
|---|
| 2026.09.28 | ₩52,588 | ₩52,988 | ₩52,281 | ₩52,775 | +0.36% | 36.1만 |
|---|
| 2026.09.25 | ₩53,535 | ₩53,629 | ₩53,162 | ₩53,243 | -0.55% | 29.7만 |
|---|
| 2026.09.24 | ₩53,429 | ₩53,695 | ₩53,295 | ₩53,403 | -0.05% | 28.6만 |
|---|
| 2026.09.23 | ₩53,776 | ₩53,882 | ₩53,308 | ₩53,695 | -0.15% | 25만 |
|---|
| 2026.09.22 | ₩53,709 | ₩53,762 | ₩53,288 | ₩53,677 | -0.06% | 53.5만 |
|---|
| 2026.09.21 | ₩52,935 | ₩53,530 | ₩52,735 | ₩53,482 | +1.03% | 21만 |
|---|
| 2026.09.18 | ₩52,695 | ₩52,695 | ₩52,234 | ₩52,615 | -0.15% | 18.9만 |
|---|
| 2026.09.17 | ₩52,241 | ₩52,655 | ₩52,188 | ₩52,561 | +0.61% | 15.9만 |
|---|
| 2026.09.16 | ₩52,174 | ₩52,401 | ₩51,627 | ₩51,941 | -0.45% | 29만 |
|---|
| 2026.09.15 | ₩52,027 | ₩52,382 | ₩51,921 | ₩52,201 | +0.33% | 32.5만 |
|---|
| 2026.09.14 | ₩51,614 | ₩52,454 | ₩51,614 | ₩52,188 | +1.11% | 26.4만 |
|---|
| 2026.09.11 | ₩52,201 | ₩52,204 | ₩51,847 | ₩51,987 | -0.41% | 15.5만 |
|---|
| 2026.09.10 | ₩51,854 | ₩52,154 | ₩51,614 | ₩51,801 | -0.10% | 14.1만 |
|---|
| 2026.09.09 | ₩52,388 | ₩52,615 | ₩52,228 | ₩52,273 | -0.22% | 25.8만 |
|---|
| 2026.09.08 | ₩52,922 | ₩52,922 | ₩52,361 | ₩52,401 | -0.98% | 27.1만 |
|---|
| 2026.09.04 | ₩52,708 | ₩53,042 | ₩52,668 | ₩52,916 | +0.39% | 18.6만 |
|---|
| 2026.09.03 | ₩52,641 | ₩52,861 | ₩52,368 | ₩52,815 | +0.33% | 25.4만 |
|---|
| 2026.09.02 | ₩52,801 | ₩52,801 | ₩52,346 | ₩52,601 | -0.38% | 16.1만 |
|---|
| 2026.09.01 | ₩53,215 | ₩53,335 | ₩52,561 | ₩52,748 | -0.88% | 21만 |
|---|
| 2026.08.31 | ₩53,429 | ₩53,715 | ₩53,295 | ₩53,682 | +0.47% | 38.5만 |
|---|
| 2026.08.28 | ₩54,082 | ₩54,082 | ₩53,382 | ₩53,402 | -1.26% | 23.8만 |
|---|
| 2026.08.27 | ₩53,615 | ₩54,149 | ₩53,542 | ₩54,149 | +1.00% | 27.4만 |
|---|
| 2026.08.26 | ₩52,228 | ₩52,841 | ₩52,228 | ₩52,735 | +0.97% | 14.4만 |
|---|
| 2026.08.25 | ₩52,521 | ₩52,760 | ₩52,321 | ₩52,597 | +0.14% | 25.4만 |
|---|
| 2026.08.24 | ₩52,655 | ₩52,655 | ₩52,188 | ₩52,454 | -0.38% | 36만 |
|---|
| 2026.08.21 | ₩53,028 | ₩53,102 | ₩52,641 | ₩53,055 | +0.05% | 17.7만 |
|---|
| 2026.08.20 | ₩52,668 | ₩53,122 | ₩52,555 | ₩52,671 | +0.01% | 18.2만 |
|---|
| 2026.08.19 | ₩53,162 | ₩53,282 | ₩52,561 | ₩52,817 | -0.65% | 25.9만 |
|---|
| 2026.08.18 | ₩52,761 | ₩53,308 | ₩52,748 | ₩52,897 | +0.26% | 17.8만 |
|---|
| 2026.08.17 | ₩53,722 | ₩53,802 | ₩53,369 | ₩53,415 | -0.57% | 20.3만 |
|---|
| 2026.08.14 | ₩53,962 | ₩54,109 | ₩53,328 | ₩53,469 | -0.91% | 13.3만 |
|---|
| 2026.08.13 | ₩52,561 | ₩53,682 | ₩52,561 | ₩53,675 | +2.12% | 21.2만 |
|---|
| 2026.08.12 | ₩52,721 | ₩52,868 | ₩52,541 | ₩52,551 | -0.32% | 25.8만 |
|---|
| 2026.08.11 | ₩52,468 | ₩52,695 | ₩52,308 | ₩52,426 | -0.08% | 20.8만 |
|---|
| 2026.08.10 | ₩52,027 | ₩52,695 | ₩52,027 | ₩52,473 | +0.86% | 18만 |
|---|
| 2026.08.07 | ₩52,121 | ₩52,229 | ₩51,814 | ₩52,022 | -0.19% | 15.6만 |
|---|
| 2026.08.06 | ₩50,853 | ₩51,560 | ₩50,827 | ₩51,211 | +0.70% | 22.9만 |
|---|
| 2026.08.05 | ₩53,135 | ₩53,175 | ₩52,054 | ₩52,081 | -1.98% | 33.3만 |
|---|
| 2026.08.04 | ₩51,787 | ₩52,881 | ₩51,681 | ₩52,827 | +2.01% | 42.3만 |
|---|
| 2026.08.03 | ₩50,626 | ₩51,320 | ₩50,293 | ₩51,144 | +1.02% | 22.9만 |
|---|
| 2026.07.31 | ₩50,733 | ₩50,947 | ₩49,826 | ₩50,573 | -0.32% | 31.5만 |
|---|
| 2026.07.30 | ₩49,986 | ₩50,506 | ₩49,706 | ₩50,480 | +0.99% | 47.1만 |
|---|
| 2026.07.29 | ₩49,652 | ₩50,426 | ₩49,159 | ₩49,240 | -0.83% | 39.5만 |
|---|
| 2026.07.28 | ₩49,492 | ₩49,759 | ₩48,838 | ₩49,576 | +0.17% | 20.1만 |
|---|
| 2026.07.27 | ₩50,159 | ₩50,279 | ₩49,345 | ₩49,746 | -0.82% | 45.5만 |
|---|
| 2026.07.24 | ₩50,093 | ₩50,226 | ₩49,606 | ₩49,692 | -0.80% | 13만 |
|---|
| 2026.07.23 | ₩50,239 | ₩50,480 | ₩49,906 | ₩50,101 | -0.28% | 30.1만 |
|---|
| 2026.07.22 | ₩50,440 | ₩50,813 | ₩50,360 | ₩50,441 | +0.00% | 15.3만 |
|---|
| 2026.07.21 | ₩50,693 | ₩50,821 | ₩50,493 | ₩50,773 | +0.16% | 15.5만 |
|---|
| 2026.07.20 | ₩50,453 | ₩50,813 | ₩50,119 | ₩50,133 | -0.63% | 24.6만 |
|---|
| 2026.07.17 | ₩49,812 | ₩50,746 | ₩49,812 | ₩50,302 | +0.98% | 17.1만 |
|---|
| 2026.07.16 | ₩50,987 | ₩51,080 | ₩50,466 | ₩50,680 | -0.60% | 30.2만 |
|---|
| 2026.07.15 | ₩52,388 | ₩52,388 | ₩50,787 | ₩51,400 | -1.88% | 45.2만 |
|---|
| 2026.07.14 | ₩52,041 | ₩52,241 | ₩51,854 | ₩51,974 | -0.13% | 19.9만 |
|---|
| 2026.07.13 | ₩51,894 | ₩52,041 | ₩51,227 | ₩51,470 | -0.82% | 16.8만 |
|---|
| 2026.07.10 | ₩52,615 | ₩52,655 | ₩51,961 | ₩52,348 | -0.51% | 20.8만 |
|---|
| 2026.07.09 | ₩52,281 | ₩52,935 | ₩52,081 | ₩52,707 | +0.81% | 16.5만 |
|---|
| 2026.07.08 | ₩51,414 | ₩51,801 | ₩50,900 | ₩51,694 | +0.55% | 24.3만 |
|---|
| 2026.07.07 | ₩52,134 | ₩52,134 | ₩51,240 | ₩51,681 | -0.87% | 24.4만 |
|---|
| 2026.07.06 | ₩52,148 | ₩52,908 | ₩52,148 | ₩52,521 | +0.72% | 28.1만 |
|---|
| 2026.07.02 | ₩53,028 | ₩53,382 | ₩51,467 | ₩51,894 | -2.14% | 27만 |
|---|
| 2026.07.01 | ₩52,948 | ₩53,469 | ₩52,828 | ₩52,828 | -0.23% | 31.9만 |
|---|
| 2026.06.30 | ₩52,708 | ₩53,721 | ₩52,708 | ₩53,570 | +1.64% | 30.3만 |
|---|
| 2026.06.29 | ₩51,801 | ₩52,875 | ₩51,480 | ₩52,837 | +2.00% | 32.2만 |
|---|
| 2026.06.26 | ₩50,546 | ₩51,294 | ₩50,546 | ₩51,040 | +0.98% | 21.9만 |
|---|
| 2026.06.25 | ₩51,734 | ₩51,734 | ₩50,493 | ₩51,148 | -1.13% | 26.9만 |
|---|
| 2026.06.24 | ₩50,440 | ₩50,960 | ₩49,993 | ₩50,346 | -0.19% | 26.1만 |
|---|
| 2026.06.23 | ₩50,600 | ₩50,947 | ₩50,426 | ₩50,573 | -0.05% | 41.5만 |
|---|
| 2026.06.22 | ₩52,148 | ₩52,348 | ₩51,627 | ₩51,909 | -0.46% | 23.3만 |
|---|
| 2026.06.18 | ₩51,773 | ₩51,934 | ₩51,534 | ₩51,867 | +0.18% | 34.5만 |
|---|
| 2026.06.17 | ₩52,121 | ₩52,314 | ₩51,093 | ₩51,124 | -1.91% | 32.1만 |
|---|
| 2026.06.16 | ₩52,535 | ₩52,721 | ₩51,721 | ₩51,741 | -1.51% | 22.4만 |
|---|
| 2026.06.15 | ₩52,788 | ₩52,868 | ₩52,588 | ₩52,681 | -0.20% | 40.3만 |
|---|
| 2026.06.12 | ₩51,587 | ₩52,148 | ₩51,173 | ₩51,935 | +0.68% | 23만 |
|---|
| 2026.06.11 | ₩50,520 | ₩51,614 | ₩50,400 | ₩51,507 | +1.95% | 32.5만 |
|---|
| 2026.06.10 | ₩50,453 | ₩51,434 | ₩50,073 | ₩50,134 | -0.63% | 40.9만 |
|---|
| 2026.06.09 | ₩51,534 | ₩52,027 | ₩49,479 | ₩50,884 | -1.26% | 46.4만 |
|---|
| 2026.06.08 | ₩51,334 | ₩51,659 | ₩51,020 | ₩51,069 | -0.51% | 19.7만 |
|---|
| 2026.06.05 | ₩52,121 | ₩52,188 | ₩50,586 | ₩50,726 | -2.68% | 30.7만 |
|---|
| 2026.06.04 | ₩52,481 | ₩52,948 | ₩52,374 | ₩52,761 | +0.53% | 21.3만 |
|---|
| 2026.06.03 | ₩52,681 | ₩52,928 | ₩52,201 | ₩52,841 | +0.30% | 22.7만 |
|---|
| 2026.06.02 | ₩52,401 | ₩52,823 | ₩52,281 | ₩52,807 | +0.77% | 36.7만 |
|---|
| 2026.06.01 | ₩51,974 | ₩52,641 | ₩51,841 | ₩52,548 | +1.10% | 33.6만 |
|---|
| 2026.05.29 | ₩51,627 | ₩51,947 | ₩51,627 | ₩51,902 | +0.53% | 23.3만 |
|---|
| 2026.05.28 | ₩51,080 | ₩51,582 | ₩50,720 | ₩51,398 | +0.62% | 24.4만 |
|---|
| 2026.05.27 | ₩51,547 | ₩51,547 | ₩51,013 | ₩51,016 | -1.03% | 36.3만 |
|---|
| 2026.05.26 | ₩51,587 | ₩51,806 | ₩51,187 | ₩51,641 | +0.10% | 26.4만 |
|---|
| 2026.05.22 | ₩50,533 | ₩51,147 | ₩50,426 | ₩51,080 | +1.08% | 30.6만 |
|---|
| 2026.05.21 | ₩49,959 | ₩50,386 | ₩49,786 | ₩50,266 | +0.61% | 36.2만 |
|---|
| 2026.05.20 | ₩49,332 | ₩50,206 | ₩49,212 | ₩50,193 | +1.74% | 29.6만 |
|---|
| 2026.05.19 | ₩49,332 | ₩49,626 | ₩49,225 | ₩49,365 | +0.07% | 28.8만 |
|---|
| 2026.05.18 | ₩49,492 | ₩49,672 | ₩49,212 | ₩49,539 | +0.09% | 30.1만 |
|---|
| 2026.05.15 | ₩49,452 | ₩49,672 | ₩49,132 | ₩49,465 | +0.03% | 16.1만 |
|---|
| 2026.05.14 | ₩49,812 | ₩50,079 | ₩49,579 | ₩49,919 | +0.21% | 21.3만 |
|---|
| 2026.05.13 | ₩49,746 | ₩49,888 | ₩49,345 | ₩49,786 | +0.08% | 18만 |
|---|
| 2026.05.12 | ₩49,759 | ₩49,759 | ₩49,159 | ₩49,666 | -0.19% | 17.9만 |
|---|
| 2026.05.11 | ₩49,932 | ₩50,293 | ₩49,932 | ₩50,093 | +0.32% | 23.1만 |
|---|
| 2026.05.08 | ₩49,692 | ₩50,033 | ₩49,505 | ₩49,932 | +0.48% | 17.7만 |
|---|
| 2026.05.07 | ₩50,026 | ₩50,039 | ₩49,339 | ₩49,429 | -1.19% | 24.8만 |
|---|
| 2026.05.06 | ₩49,399 | ₩49,619 | ₩49,185 | ₩49,611 | +0.43% | 32.5만 |
|---|
| 2026.05.05 | ₩49,132 | ₩49,412 | ₩48,905 | ₩49,347 | +0.44% | 33.3만 |
|---|
| 2026.05.04 | ₩48,651 | ₩49,099 | ₩48,571 | ₩48,852 | +0.41% | 23.3만 |
|---|
| 2026.05.01 | ₩48,598 | ₩48,778 | ₩48,411 | ₩48,655 | +0.12% | 29.1만 |
|---|
| 2026.04.30 | ₩47,838 | ₩48,491 | ₩47,757 | ₩48,491 | +1.37% | 21.7만 |
|---|
| 2026.04.29 | ₩47,744 | ₩47,824 | ₩47,491 | ₩47,797 | +0.11% | 95.7만 |
|---|
| 2026.04.28 | ₩48,011 | ₩48,184 | ₩47,664 | ₩47,757 | -0.53% | 23.3만 |
|---|
| 2026.04.27 | ₩48,625 | ₩48,785 | ₩48,305 | ₩48,371 | -0.52% | 28.8만 |
|---|
| 2026.04.24 | ₩48,385 | ₩48,752 | ₩48,198 | ₩48,705 | +0.66% | 16.9만 |
|---|
| 2026.04.23 | ₩48,438 | ₩48,522 | ₩47,531 | ₩48,122 | -0.65% | 20.8만 |
|---|
| 2026.04.22 | ₩48,878 | ₩48,878 | ₩48,638 | ₩48,838 | -0.08% | 23.7만 |
|---|
| 2026.04.21 | ₩48,585 | ₩48,965 | ₩48,211 | ₩48,305 | -0.58% | 24.9만 |
|---|
| 2026.04.20 | ₩48,291 | ₩48,598 | ₩48,291 | ₩48,545 | +0.53% | 29.4만 |
|---|
| 2026.04.17 | ₩48,104 | ₩48,478 | ₩48,024 | ₩48,403 | +0.62% | 47.1만 |
|---|
| 2026.04.16 | ₩47,731 | ₩47,838 | ₩47,444 | ₩47,672 | -0.12% | 28.6만 |
|---|
| 2026.04.15 | ₩46,957 | ₩47,357 | ₩46,917 | ₩47,317 | +0.77% | 26.8만 |
|---|
| 2026.04.14 | ₩46,877 | ₩47,070 | ₩46,830 | ₩46,970 | +0.20% | 26.7만 |
|---|
| 2026.04.13 | ₩45,876 | ₩46,703 | ₩45,876 | ₩46,690 | +1.77% | 35.4만 |
|---|
| 2026.04.10 | ₩46,423 | ₩46,423 | ₩45,869 | ₩45,999 | -0.91% | 45.6만 |
|---|
| 2026.04.09 | ₩46,383 | ₩46,450 | ₩45,969 | ₩46,263 | -0.26% | 56만 |
|---|
| 2026.04.08 | ₩46,770 | ₩46,810 | ₩46,396 | ₩46,577 | -0.41% | 22.5만 |
|---|
| 2026.04.07 | ₩45,409 | ₩45,689 | ₩45,129 | ₩45,609 | +0.44% | 92.5만 |
|---|
| 2026.04.06 | ₩45,356 | ₩45,596 | ₩45,242 | ₩45,561 | +0.45% | 45.5만 |
|---|
| 2026.04.02 | ₩44,568 | ₩45,622 | ₩44,515 | ₩45,368 | +1.79% | 84.4만 |
|---|
| 2026.04.01 | ₩45,289 | ₩45,489 | ₩45,049 | ₩45,129 | -0.35% | 122.6만 |
|---|
| 2026.03.31 | ₩44,168 | ₩45,089 | ₩44,168 | ₩45,021 | +1.93% | 60.7만 |
|---|
| 2026.03.30 | ₩44,462 | ₩44,555 | ₩43,560 | ₩43,754 | -1.59% | 73만 |
|---|
| 2026.03.27 | ₩44,355 | ₩44,474 | ₩43,781 | ₩43,916 | -0.99% | 50.8만 |
|---|
| 2026.03.26 | ₩44,902 | ₩45,396 | ₩44,702 | ₩44,739 | -0.36% | 43.7만 |
|---|
| 2026.03.25 | ₩45,462 | ₩45,622 | ₩45,082 | ₩45,370 | -0.20% | 34.3만 |
|---|
| 2026.03.24 | ₩44,889 | ₩45,322 | ₩44,688 | ₩45,077 | +0.42% | 36.9만 |
|---|
| 2026.03.23 | ₩45,129 | ₩45,729 | ₩45,089 | ₩45,222 | +0.21% | 103.4만 |
|---|
| 2026.03.20 | ₩45,262 | ₩45,336 | ₩44,422 | ₩44,702 | -1.24% | 49만 |
|---|
| 2026.03.19 | ₩44,768 | ₩45,703 | ₩44,768 | ₩45,473 | +1.57% | 48만 |
|---|
| 2026.03.18 | ₩45,662 | ₩45,809 | ₩45,376 | ₩45,397 | -0.58% | 28만 |
|---|
| 2026.03.17 | ₩45,849 | ₩46,343 | ₩45,849 | ₩45,959 | +0.24% | 66.3만 |
|---|
| 2026.03.16 | ₩45,542 | ₩45,916 | ₩45,502 | ₩45,676 | +0.29% | 26.3만 |
|---|
| 2026.03.13 | ₩45,542 | ₩45,829 | ₩45,022 | ₩45,175 | -0.81% | 37.7만 |
|---|
| 2026.03.12 | ₩45,889 | ₩46,083 | ₩45,254 | ₩45,269 | -1.35% | 39.2만 |
|---|
| 2026.03.11 | ₩46,156 | ₩46,410 | ₩45,963 | ₩46,267 | +0.24% | 43.7만 |
|---|
| 2026.03.10 | ₩46,597 | ₩46,783 | ₩46,183 | ₩46,250 | -0.74% | 39만 |
|---|
| 2026.03.09 | ₩45,382 | ₩46,670 | ₩45,222 | ₩46,614 | +2.71% | 102.3만 |
|---|
| 2026.03.06 | ₩45,769 | ₩46,316 | ₩45,689 | ₩45,876 | +0.23% | 76.5만 |
|---|
| 2026.03.05 | ₩46,717 | ₩47,210 | ₩46,116 | ₩46,516 | -0.43% | 60.7만 |
|---|
| 2026.03.04 | ₩46,623 | ₩46,970 | ₩46,410 | ₩46,850 | +0.49% | 39.2만 |
|---|
| 2026.03.03 | ₩46,049 | ₩46,577 | ₩45,502 | ₩46,354 | +0.66% | 136.2만 |
|---|
| 2026.03.02 | ₩46,503 | ₩47,297 | ₩46,503 | ₩47,197 | +1.49% | 84.7만 |
|---|
| 2026.02.27 | ₩46,637 | ₩47,137 | ₩46,637 | ₩47,104 | +1.00% | 27.9만 |
|---|
| 2026.02.26 | ₩47,277 | ₩47,277 | ₩46,670 | ₩47,220 | -0.12% | 49.7만 |
|---|
| 2026.02.25 | ₩46,663 | ₩47,277 | ₩46,663 | ₩47,237 | +1.23% | 32.5만 |
|---|
| 2026.02.24 | ₩46,049 | ₩46,603 | ₩45,889 | ₩46,450 | +0.87% | 96.2만 |
|---|
| 2026.02.23 | ₩46,356 | ₩46,436 | ₩45,616 | ₩45,956 | -0.86% | 35.9만 |
|---|
| 2026.02.20 | ₩46,316 | ₩47,050 | ₩46,298 | ₩46,623 | +0.66% | 115.7만 |
|---|
| 2026.02.19 | ₩46,383 | ₩46,543 | ₩46,136 | ₩46,543 | +0.35% | 48만 |
|---|
| 2026.02.18 | ₩46,276 | ₩46,803 | ₩46,083 | ₩46,653 | +0.81% | 32.2만 |
|---|
| 2026.02.17 | ₩46,210 | ₩46,383 | ₩45,602 | ₩46,210 | 0.00% | 39.6만 |
|---|
| 2026.02.13 | ₩45,809 | ₩46,770 | ₩45,796 | ₩46,450 | +1.40% | 124.1만 |
|---|
| 2026.02.12 | ₩46,530 | ₩46,663 | ₩45,502 | ₩45,703 | -1.78% | 57.2만 |
|---|
| 2026.02.11 | ₩47,157 | ₩47,157 | ₩46,250 | ₩46,699 | -0.97% | 89.4만 |
|---|
| 2026.02.10 | ₩47,344 | ₩47,377 | ₩47,010 | ₩47,077 | -0.56% | 38.1만 |
|---|
| 2026.02.09 | ₩46,877 | ₩47,524 | ₩46,757 | ₩47,424 | +1.17% | 37.9만 |
|---|
| 2026.02.06 | ₩45,916 | ₩46,941 | ₩45,889 | ₩46,927 | +2.20% | 67.5만 |
|---|
| 2026.02.05 | ₩45,529 | ₩46,076 | ₩45,142 | ₩45,276 | -0.56% | 82.5만 |
|---|
| 2026.02.04 | ₩46,490 | ₩46,503 | ₩45,322 | ₩45,916 | -1.23% | 80.5만 |
|---|
| 2026.02.03 | ₩47,597 | ₩47,597 | ₩45,996 | ₩46,463 | -2.38% | 74.7만 |
|---|
| 2026.02.02 | ₩46,890 | ₩47,557 | ₩46,890 | ₩47,290 | +0.85% | 62.1만 |
|---|
| 2026.01.30 | ₩47,784 | ₩48,198 | ₩46,986 | ₩47,130 | -1.37% | 75.2만 |
|---|
| 2026.01.29 | ₩48,958 | ₩48,958 | ₩47,664 | ₩48,398 | -1.14% | 65.1만 |
|---|
| 2026.01.28 | ₩49,159 | ₩49,159 | ₩48,658 | ₩48,878 | -0.57% | 40.3만 |
|---|
| 2026.01.27 | ₩48,765 | ₩48,878 | ₩48,571 | ₩48,865 | +0.21% | 39.9만 |
|---|
| 2026.01.26 | ₩48,358 | ₩48,825 | ₩48,315 | ₩48,598 | +0.50% | 37.9만 |
|---|
| 2026.01.23 | ₩48,224 | ₩48,398 | ₩48,011 | ₩48,265 | +0.08% | 55.5만 |
|---|
| 2026.01.22 | ₩48,611 | ₩48,611 | ₩48,238 | ₩48,331 | -0.58% | 90.1만 |
|---|
| 2026.01.21 | ₩47,824 | ₩48,285 | ₩47,531 | ₩48,038 | +0.45% | 96.6만 |
|---|
| 2026.01.20 | ₩47,531 | ₩48,091 | ₩47,531 | ₩47,651 | +0.25% | 75.7만 |
|---|
| 2026.01.16 | ₩48,531 | ₩48,565 | ₩48,104 | ₩48,224 | -0.63% | 61.7만 |
|---|
| 2026.01.15 | ₩48,798 | ₩48,905 | ₩48,338 | ₩48,398 | -0.82% | 39.6만 |
|---|
| 2026.01.14 | ₩48,398 | ₩48,478 | ₩47,992 | ₩48,291 | -0.22% | 48.7만 |
|---|
| 2026.01.13 | ₩48,718 | ₩48,798 | ₩48,458 | ₩48,571 | -0.30% | 34.4만 |
|---|
| 2026.01.12 | ₩48,211 | ₩48,665 | ₩48,211 | ₩48,585 | +0.77% | 21.6만 |
|---|
| 2026.01.09 | ₩48,198 | ₩48,525 | ₩48,118 | ₩48,371 | +0.36% | 43.3만 |
|---|
| 2026.01.08 | ₩48,411 | ₩48,425 | ₩47,944 | ₩48,024 | -0.80% | 33.3만 |
|---|
| 2026.01.07 | ₩48,411 | ₩48,772 | ₩48,231 | ₩48,638 | +0.47% | 72.4만 |
|---|
| 2026.01.06 | ₩47,797 | ₩48,519 | ₩47,761 | ₩48,491 | +1.45% | 48.6만 |
|---|
| 2026.01.05 | ₩47,664 | ₩47,804 | ₩47,531 | ₩47,655 | -0.02% | 45.9만 |
|---|
| 2026.01.02 | ₩47,344 | ₩47,411 | ₩46,850 | ₩47,224 | -0.25% | 71.2만 |
|---|
| 2025.12.31 | ₩47,437 | ₩47,437 | ₩46,964 | ₩46,984 | -0.96% | 23.1만 |
|---|
| 2025.12.30 | ₩47,704 | ₩47,704 | ₩47,484 | ₩47,499 | -0.43% | 42만 |
|---|
| 2025.12.29 | ₩47,584 | ₩47,891 | ₩47,584 | ₩47,757 | +0.36% | 28.2만 |
|---|
| 2025.12.26 | ₩48,064 | ₩48,064 | ₩47,824 | ₩47,944 | -0.25% | 20.2만 |
|---|
| 2025.12.24 | ₩47,838 | ₩47,991 | ₩47,764 | ₩47,931 | +0.20% | 19.4만 |
|---|
| 2025.12.23 | ₩47,851 | ₩48,038 | ₩47,664 | ₩47,890 | +0.08% | 37.7만 |
|---|
| 2025.12.22 | ₩47,838 | ₩48,091 | ₩47,838 | ₩47,983 | +0.30% | 45.7만 |
|---|
| 2025.12.19 | ₩46,783 | ₩47,684 | ₩46,783 | ₩47,544 | +1.63% | 58.7만 |
|---|
| 2025.12.18 | ₩46,717 | ₩47,077 | ₩46,577 | ₩46,690 | -0.06% | 61.5만 |
|---|
| 2025.12.17 | ₩46,877 | ₩47,084 | ₩46,170 | ₩46,183 | -1.48% | 38.9만 |
|---|
| 2025.12.16 | ₩46,557 | ₩46,857 | ₩46,330 | ₩46,702 | +0.31% | 49.6만 |
|---|
| 2025.12.15 | ₩47,304 | ₩47,310 | ₩46,710 | ₩46,739 | -1.19% | 31.1만 |
|---|
| 2025.12.12 | ₩48,091 | ₩48,091 | ₩46,857 | ₩46,997 | -2.28% | 60.5만 |
|---|
| 2025.12.11 | ₩47,597 | ₩48,198 | ₩47,357 | ₩48,104 | +1.07% | 35.8만 |
|---|
| 2025.12.10 | ₩47,544 | ₩47,971 | ₩47,330 | ₩47,757 | +0.45% | 83.6만 |
|---|
| 2025.12.09 | ₩47,264 | ₩47,617 | ₩47,264 | ₩47,496 | +0.49% | 32만 |
|---|
| 2025.12.08 | ₩47,651 | ₩47,704 | ₩47,397 | ₩47,491 | -0.34% | 44.3만 |
|---|
| 2025.12.05 | ₩47,157 | ₩47,604 | ₩47,157 | ₩47,451 | +0.62% | 39.8만 |
|---|
| 2025.12.04 | ₩46,943 | ₩47,170 | ₩46,743 | ₩47,077 | +0.28% | 53만 |
|---|
| 2025.12.03 | ₩46,516 | ₩46,984 | ₩46,463 | ₩46,957 | +0.95% | 36.2만 |
|---|
| 2025.12.02 | ₩46,810 | ₩47,130 | ₩46,490 | ₩46,512 | -0.64% | 76.3만 |
|---|
| 2025.12.01 | ₩46,223 | ₩46,870 | ₩46,203 | ₩46,512 | +0.63% | 56.7만 |
|---|
| 2025.11.28 | ₩46,557 | ₩46,703 | ₩46,423 | ₩46,703 | +0.32% | 19.9만 |
|---|
| 2025.11.26 | ₩46,276 | ₩46,543 | ₩46,110 | ₩46,316 | +0.09% | 53.1만 |
|---|
| 2025.11.25 | ₩45,449 | ₩46,183 | ₩45,235 | ₩46,103 | +1.44% | 41.8만 |
|---|
| 2025.11.24 | ₩44,955 | ₩45,556 | ₩44,895 | ₩45,476 | +1.16% | 65만 |
|---|
| 2025.11.21 | ₩44,235 | ₩45,055 | ₩43,728 | ₩44,662 | +0.97% | 101.2만 |
|---|
| 2025.11.20 | ₩46,089 | ₩46,204 | ₩44,108 | ₩44,221 | -4.05% | 81.1만 |
|---|
| 2025.11.19 | ₩45,289 | ₩45,703 | ₩44,949 | ₩45,289 | 0.00% | 84만 |
|---|
| 2025.11.18 | ₩45,262 | ₩45,588 | ₩44,849 | ₩45,195 | -0.15% | 68.4만 |
|---|
| 2025.11.17 | ₩46,103 | ₩46,370 | ₩45,222 | ₩45,516 | -1.27% | 101.6만 |
|---|
| 2025.11.14 | ₩45,556 | ₩46,717 | ₩45,489 | ₩46,236 | +1.49% | 116만 |
|---|
| 2025.11.13 | ₩47,237 | ₩47,237 | ₩46,202 | ₩46,343 | -1.89% | 176.1만 |
|---|
| 2025.11.12 | ₩47,851 | ₩47,851 | ₩47,290 | ₩47,464 | -0.81% | 125.5만 |
|---|
| 2025.11.11 | ₩47,624 | ₩47,724 | ₩47,304 | ₩47,637 | +0.03% | 32.7만 |
|---|
| 2025.11.10 | ₩47,544 | ₩47,844 | ₩47,230 | ₩47,731 | +0.39% | 113.5만 |
|---|
| 2025.11.07 | ₩46,610 | ₩46,850 | ₩45,829 | ₩46,850 | +0.52% | 128.3만 |
|---|
| 2025.11.06 | ₩47,838 | ₩47,851 | ₩46,770 | ₩46,957 | -1.84% | 130.1만 |
|---|
| 2025.11.05 | ₩47,544 | ₩48,078 | ₩47,464 | ₩47,878 | +0.70% | 82.1만 |
|---|
| 2025.11.04 | ₩48,064 | ₩48,211 | ₩47,544 | ₩47,597 | -0.97% | 67.2만 |
|---|
| 2025.11.03 | ₩48,985 | ₩49,065 | ₩48,371 | ₩48,892 | -0.19% | 62.1만 |
|---|
| 2025.10.31 | ₩48,718 | ₩49,052 | ₩48,465 | ₩48,785 | +0.14% | 86.4만 |
|---|
| 2025.10.30 | ₩48,465 | ₩48,905 | ₩48,318 | ₩48,385 | -0.17% | 105.9만 |
|---|
| 2025.10.29 | ₩48,972 | ₩48,998 | ₩48,346 | ₩48,638 | -0.68% | 57만 |
|---|
| 2025.10.28 | ₩48,998 | ₩49,005 | ₩48,752 | ₩48,812 | -0.38% | 62.8만 |
|---|
| 2025.10.27 | ₩48,998 | ₩49,092 | ₩48,878 | ₩48,998 | 0.00% | 76.4만 |
|---|
| 2025.10.24 | ₩48,718 | ₩48,860 | ₩48,598 | ₩48,611 | -0.22% | 41.1만 |
|---|
| 2025.10.23 | ₩47,864 | ₩48,451 | ₩47,824 | ₩48,358 | +1.03% | 54.9만 |
|---|
| 2025.10.22 | ₩47,971 | ₩48,051 | ₩47,084 | ₩47,611 | -0.75% | 92.5만 |
|---|
| 2025.10.21 | ₩47,918 | ₩48,104 | ₩47,571 | ₩47,998 | +0.17% | 43.5만 |
|---|
| 2025.10.20 | ₩47,944 | ₩48,198 | ₩47,871 | ₩48,064 | +0.25% | 54.4만 |
|---|
| 2025.10.17 | ₩47,597 | ₩47,704 | ₩47,077 | ₩47,597 | 0.00% | 60.3만 |
|---|
| 2025.10.16 | ₩48,224 | ₩48,305 | ₩47,424 | ₩47,757 | -0.97% | 83.6만 |
|---|
| 2025.10.15 | ₩48,104 | ₩48,251 | ₩47,411 | ₩47,891 | -0.44% | 71.8만 |
|---|
| 2025.10.14 | ₩47,130 | ₩47,918 | ₩46,903 | ₩47,557 | +0.91% | 54.8만 |
|---|
| 2025.10.13 | ₩48,024 | ₩48,036 | ₩47,624 | ₩47,958 | -0.14% | 58.6만 |
|---|
| 2025.10.10 | ₩48,972 | ₩48,985 | ₩47,057 | ₩47,090 | -3.84% | 82.7만 |
|---|