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 | ₩55,035 | ₩55,503 | ₩54,875 | ₩55,491 | +0.83% | 15.8만 |
| 2026.10.08 | ₩54,301 | ₩54,782 | ₩54,248 | ₩54,578 | +0.51% | 25만 |
| 2026.10.07 | ₩54,515 | ₩54,696 | ₩54,208 | ₩54,526 | +0.02% | 19.3만 |
| 2026.10.06 | ₩54,755 | ₩55,142 | ₩54,635 | ₩54,742 | -0.02% | 24.4만 |
| 2026.10.05 | ₩54,181 | ₩54,628 | ₩54,128 | ₩54,542 | +0.67% | 30.3만 |
| 2026.10.02 | ₩54,461 | ₩54,461 | ₩53,874 | ₩53,952 | -0.94% | 21.7만 |
| 2026.10.01 | ₩53,607 | ₩54,114 | ₩53,300 | ₩54,005 | +0.74% | 35.8만 |
| 2026.09.30 | ₩53,047 | ₩53,594 | ₩52,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,233 |
| +0.35% |
| 30.9만 |
| 2026.09.29 | ₩52,846 | ₩52,846 | ₩52,272 | ₩52,788 | -0.11% | 29만 |
|---|
| 2026.09.28 | ₩52,606 | ₩53,006 | ₩52,299 | ₩52,793 | +0.36% | 36.1만 |
|---|
| 2026.09.25 | ₩53,554 | ₩53,647 | ₩53,180 | ₩53,261 | -0.55% | 29.7만 |
|---|
| 2026.09.24 | ₩53,447 | ₩53,714 | ₩53,314 | ₩53,422 | -0.05% | 28.6만 |
|---|
| 2026.09.23 | ₩53,794 | ₩53,901 | ₩53,327 | ₩53,714 | -0.15% | 25만 |
|---|
| 2026.09.22 | ₩53,727 | ₩53,781 | ₩53,307 | ₩53,695 | -0.06% | 53.5만 |
|---|
| 2026.09.21 | ₩52,953 | ₩53,548 | ₩52,753 | ₩53,500 | +1.03% | 21만 |
|---|
| 2026.09.18 | ₩52,713 | ₩52,713 | ₩52,252 | ₩52,633 | -0.15% | 18.9만 |
|---|
| 2026.09.17 | ₩52,259 | ₩52,673 | ₩52,206 | ₩52,579 | +0.61% | 15.9만 |
|---|
| 2026.09.16 | ₩52,192 | ₩52,419 | ₩51,645 | ₩51,959 | -0.45% | 29만 |
|---|
| 2026.09.15 | ₩52,045 | ₩52,400 | ₩51,939 | ₩52,219 | +0.33% | 32.5만 |
|---|
| 2026.09.14 | ₩51,632 | ₩52,473 | ₩51,632 | ₩52,206 | +1.11% | 26.4만 |
|---|
| 2026.09.11 | ₩52,219 | ₩52,222 | ₩51,865 | ₩52,005 | -0.41% | 15.5만 |
|---|
| 2026.09.10 | ₩51,872 | ₩52,172 | ₩51,632 | ₩51,818 | -0.10% | 14.1만 |
|---|
| 2026.09.09 | ₩52,406 | ₩52,633 | ₩52,246 | ₩52,291 | -0.22% | 25.8만 |
|---|
| 2026.09.08 | ₩52,940 | ₩52,940 | ₩52,379 | ₩52,419 | -0.98% | 27.1만 |
|---|
| 2026.09.04 | ₩52,726 | ₩53,060 | ₩52,686 | ₩52,934 | +0.39% | 18.6만 |
|---|
| 2026.09.03 | ₩52,659 | ₩52,880 | ₩52,386 | ₩52,833 | +0.33% | 25.4만 |
|---|
| 2026.09.02 | ₩52,820 | ₩52,820 | ₩52,364 | ₩52,619 | -0.38% | 16.1만 |
|---|
| 2026.09.01 | ₩53,233 | ₩53,354 | ₩52,579 | ₩52,766 | -0.88% | 21만 |
|---|
| 2026.08.31 | ₩53,447 | ₩53,734 | ₩53,314 | ₩53,701 | +0.47% | 38.5만 |
|---|
| 2026.08.28 | ₩54,101 | ₩54,101 | ₩53,400 | ₩53,420 | -1.26% | 23.8만 |
|---|
| 2026.08.27 | ₩53,634 | ₩54,168 | ₩53,560 | ₩54,168 | +1.00% | 27.4만 |
|---|
| 2026.08.26 | ₩52,246 | ₩52,860 | ₩52,246 | ₩52,753 | +0.97% | 14.4만 |
|---|
| 2026.08.25 | ₩52,539 | ₩52,778 | ₩52,339 | ₩52,615 | +0.14% | 25.4만 |
|---|
| 2026.08.24 | ₩52,673 | ₩52,673 | ₩52,206 | ₩52,473 | -0.38% | 36만 |
|---|
| 2026.08.21 | ₩53,047 | ₩53,120 | ₩52,659 | ₩53,073 | +0.05% | 17.7만 |
|---|
| 2026.08.20 | ₩52,686 | ₩53,140 | ₩52,573 | ₩52,689 | +0.01% | 18.2만 |
|---|
| 2026.08.19 | ₩53,180 | ₩53,300 | ₩52,579 | ₩52,836 | -0.65% | 25.9만 |
|---|
| 2026.08.18 | ₩52,780 | ₩53,327 | ₩52,766 | ₩52,916 | +0.26% | 17.8만 |
|---|
| 2026.08.17 | ₩53,741 | ₩53,821 | ₩53,387 | ₩53,434 | -0.57% | 20.3만 |
|---|
| 2026.08.14 | ₩53,981 | ₩54,128 | ₩53,347 | ₩53,487 | -0.91% | 13.3만 |
|---|
| 2026.08.13 | ₩52,579 | ₩53,701 | ₩52,579 | ₩53,694 | +2.12% | 21.2만 |
|---|
| 2026.08.12 | ₩52,740 | ₩52,886 | ₩52,559 | ₩52,569 | -0.32% | 25.8만 |
|---|
| 2026.08.11 | ₩52,486 | ₩52,713 | ₩52,326 | ₩52,445 | -0.08% | 20.8만 |
|---|
| 2026.08.10 | ₩52,045 | ₩52,713 | ₩52,045 | ₩52,491 | +0.86% | 18만 |
|---|
| 2026.08.07 | ₩52,139 | ₩52,247 | ₩51,832 | ₩52,040 | -0.19% | 15.6만 |
|---|
| 2026.08.06 | ₩50,871 | ₩51,578 | ₩50,844 | ₩51,228 | +0.70% | 22.9만 |
|---|
| 2026.08.05 | ₩53,153 | ₩53,193 | ₩52,072 | ₩52,099 | -1.98% | 33.3만 |
|---|
| 2026.08.04 | ₩51,805 | ₩52,900 | ₩51,698 | ₩52,845 | +2.01% | 42.3만 |
|---|
| 2026.08.03 | ₩50,644 | ₩51,338 | ₩50,310 | ₩51,162 | +1.02% | 22.9만 |
|---|
| 2026.07.31 | ₩50,751 | ₩50,964 | ₩49,843 | ₩50,590 | -0.32% | 31.5만 |
|---|
| 2026.07.30 | ₩50,003 | ₩50,524 | ₩49,723 | ₩50,497 | +0.99% | 47.1만 |
|---|
| 2026.07.29 | ₩49,669 | ₩50,444 | ₩49,176 | ₩49,257 | -0.83% | 39.5만 |
|---|
| 2026.07.28 | ₩49,509 | ₩49,776 | ₩48,855 | ₩49,593 | +0.17% | 20.1만 |
|---|
| 2026.07.27 | ₩50,177 | ₩50,297 | ₩49,362 | ₩49,763 | -0.82% | 45.5만 |
|---|
| 2026.07.24 | ₩50,110 | ₩50,243 | ₩49,623 | ₩49,709 | -0.80% | 13만 |
|---|
| 2026.07.23 | ₩50,257 | ₩50,497 | ₩49,923 | ₩50,118 | -0.28% | 30.1만 |
|---|
| 2026.07.22 | ₩50,457 | ₩50,831 | ₩50,377 | ₩50,458 | +0.00% | 15.3만 |
|---|
| 2026.07.21 | ₩50,711 | ₩50,839 | ₩50,510 | ₩50,791 | +0.16% | 15.5만 |
|---|
| 2026.07.20 | ₩50,470 | ₩50,831 | ₩50,137 | ₩50,150 | -0.63% | 24.6만 |
|---|
| 2026.07.17 | ₩49,830 | ₩50,764 | ₩49,830 | ₩50,319 | +0.98% | 17.1만 |
|---|
| 2026.07.16 | ₩51,004 | ₩51,098 | ₩50,484 | ₩50,697 | -0.60% | 30.2만 |
|---|
| 2026.07.15 | ₩52,406 | ₩52,406 | ₩50,804 | ₩51,418 | -1.88% | 45.2만 |
|---|
| 2026.07.14 | ₩52,059 | ₩52,259 | ₩51,872 | ₩51,992 | -0.13% | 19.9만 |
|---|
| 2026.07.13 | ₩51,912 | ₩52,059 | ₩51,245 | ₩51,487 | -0.82% | 16.8만 |
|---|
| 2026.07.10 | ₩52,633 | ₩52,673 | ₩51,979 | ₩52,366 | -0.51% | 20.8만 |
|---|
| 2026.07.09 | ₩52,299 | ₩52,953 | ₩52,099 | ₩52,725 | +0.81% | 16.5만 |
|---|
| 2026.07.08 | ₩51,431 | ₩51,818 | ₩50,917 | ₩51,712 | +0.55% | 24.3만 |
|---|
| 2026.07.07 | ₩52,152 | ₩52,152 | ₩51,258 | ₩51,698 | -0.87% | 24.4만 |
|---|
| 2026.07.06 | ₩52,166 | ₩52,926 | ₩52,166 | ₩52,539 | +0.72% | 28.1만 |
|---|
| 2026.07.02 | ₩53,047 | ₩53,400 | ₩51,485 | ₩51,912 | -2.14% | 27만 |
|---|
| 2026.07.01 | ₩52,966 | ₩53,487 | ₩52,846 | ₩52,846 | -0.23% | 31.9만 |
|---|
| 2026.06.30 | ₩52,726 | ₩53,739 | ₩52,726 | ₩53,588 | +1.64% | 30.3만 |
|---|
| 2026.06.29 | ₩51,818 | ₩52,893 | ₩51,498 | ₩52,856 | +2.00% | 32.2만 |
|---|
| 2026.06.26 | ₩50,564 | ₩51,311 | ₩50,564 | ₩51,058 | +0.98% | 21.9만 |
|---|
| 2026.06.25 | ₩51,752 | ₩51,752 | ₩50,510 | ₩51,166 | -1.13% | 26.9만 |
|---|
| 2026.06.24 | ₩50,457 | ₩50,978 | ₩50,010 | ₩50,364 | -0.19% | 26.1만 |
|---|
| 2026.06.23 | ₩50,617 | ₩50,964 | ₩50,444 | ₩50,590 | -0.05% | 41.5만 |
|---|
| 2026.06.22 | ₩52,166 | ₩52,366 | ₩51,645 | ₩51,927 | -0.46% | 23.3만 |
|---|
| 2026.06.18 | ₩51,790 | ₩51,952 | ₩51,552 | ₩51,885 | +0.18% | 34.5만 |
|---|
| 2026.06.17 | ₩52,139 | ₩52,332 | ₩51,111 | ₩51,142 | -1.91% | 32.1만 |
|---|
| 2026.06.16 | ₩52,553 | ₩52,740 | ₩51,738 | ₩51,758 | -1.51% | 22.4만 |
|---|
| 2026.06.15 | ₩52,806 | ₩52,886 | ₩52,606 | ₩52,699 | -0.20% | 40.3만 |
|---|
| 2026.06.12 | ₩51,605 | ₩52,166 | ₩51,191 | ₩51,953 | +0.68% | 23만 |
|---|
| 2026.06.11 | ₩50,537 | ₩51,632 | ₩50,417 | ₩51,525 | +1.95% | 32.5만 |
|---|
| 2026.06.10 | ₩50,470 | ₩51,451 | ₩50,090 | ₩50,151 | -0.63% | 40.9만 |
|---|
| 2026.06.09 | ₩51,552 | ₩52,045 | ₩49,496 | ₩50,901 | -1.26% | 46.4만 |
|---|
| 2026.06.08 | ₩51,351 | ₩51,677 | ₩51,038 | ₩51,087 | -0.51% | 19.7만 |
|---|
| 2026.06.05 | ₩52,139 | ₩52,206 | ₩50,604 | ₩50,744 | -2.68% | 30.7만 |
|---|
| 2026.06.04 | ₩52,499 | ₩52,966 | ₩52,392 | ₩52,780 | +0.53% | 21.3만 |
|---|
| 2026.06.03 | ₩52,699 | ₩52,946 | ₩52,219 | ₩52,860 | +0.30% | 22.7만 |
|---|
| 2026.06.02 | ₩52,419 | ₩52,841 | ₩52,299 | ₩52,825 | +0.77% | 36.7만 |
|---|
| 2026.06.01 | ₩51,992 | ₩52,659 | ₩51,859 | ₩52,566 | +1.10% | 33.6만 |
|---|
| 2026.05.29 | ₩51,645 | ₩51,965 | ₩51,645 | ₩51,920 | +0.53% | 23.3만 |
|---|
| 2026.05.28 | ₩51,098 | ₩51,600 | ₩50,737 | ₩51,415 | +0.62% | 24.4만 |
|---|
| 2026.05.27 | ₩51,565 | ₩51,565 | ₩51,031 | ₩51,034 | -1.03% | 36.3만 |
|---|
| 2026.05.26 | ₩51,605 | ₩51,824 | ₩51,204 | ₩51,658 | +0.10% | 26.4만 |
|---|
| 2026.05.22 | ₩50,550 | ₩51,164 | ₩50,444 | ₩51,098 | +1.08% | 30.6만 |
|---|
| 2026.05.21 | ₩49,976 | ₩50,404 | ₩49,803 | ₩50,283 | +0.61% | 36.2만 |
|---|
| 2026.05.20 | ₩49,349 | ₩50,223 | ₩49,229 | ₩50,210 | +1.74% | 29.6만 |
|---|
| 2026.05.19 | ₩49,349 | ₩49,643 | ₩49,242 | ₩49,382 | +0.07% | 28.8만 |
|---|
| 2026.05.18 | ₩49,509 | ₩49,689 | ₩49,229 | ₩49,556 | +0.09% | 30.1만 |
|---|
| 2026.05.15 | ₩49,469 | ₩49,689 | ₩49,149 | ₩49,483 | +0.03% | 16.1만 |
|---|
| 2026.05.14 | ₩49,830 | ₩50,097 | ₩49,596 | ₩49,936 | +0.21% | 21.3만 |
|---|
| 2026.05.13 | ₩49,763 | ₩49,906 | ₩49,362 | ₩49,803 | +0.08% | 18만 |
|---|
| 2026.05.12 | ₩49,776 | ₩49,776 | ₩49,176 | ₩49,683 | -0.19% | 17.9만 |
|---|
| 2026.05.11 | ₩49,950 | ₩50,310 | ₩49,950 | ₩50,110 | +0.32% | 23.1만 |
|---|
| 2026.05.08 | ₩49,709 | ₩50,050 | ₩49,523 | ₩49,950 | +0.48% | 17.7만 |
|---|
| 2026.05.07 | ₩50,043 | ₩50,057 | ₩49,356 | ₩49,446 | -1.19% | 24.8만 |
|---|
| 2026.05.06 | ₩49,416 | ₩49,636 | ₩49,202 | ₩49,628 | +0.43% | 32.5만 |
|---|
| 2026.05.05 | ₩49,149 | ₩49,429 | ₩48,922 | ₩49,364 | +0.44% | 33.3만 |
|---|
| 2026.05.04 | ₩48,668 | ₩49,115 | ₩48,588 | ₩48,868 | +0.41% | 23.3만 |
|---|
| 2026.05.01 | ₩48,615 | ₩48,795 | ₩48,428 | ₩48,672 | +0.12% | 29.1만 |
|---|
| 2026.04.30 | ₩47,854 | ₩48,508 | ₩47,774 | ₩48,508 | +1.37% | 21.7만 |
|---|
| 2026.04.29 | ₩47,761 | ₩47,841 | ₩47,507 | ₩47,814 | +0.11% | 95.7만 |
|---|
| 2026.04.28 | ₩48,028 | ₩48,201 | ₩47,680 | ₩47,774 | -0.53% | 23.3만 |
|---|
| 2026.04.27 | ₩48,642 | ₩48,802 | ₩48,321 | ₩48,388 | -0.52% | 28.8만 |
|---|
| 2026.04.24 | ₩48,401 | ₩48,768 | ₩48,214 | ₩48,722 | +0.66% | 16.9만 |
|---|
| 2026.04.23 | ₩48,455 | ₩48,539 | ₩47,547 | ₩48,138 | -0.65% | 20.8만 |
|---|
| 2026.04.22 | ₩48,895 | ₩48,895 | ₩48,655 | ₩48,855 | -0.08% | 23.7만 |
|---|
| 2026.04.21 | ₩48,602 | ₩48,982 | ₩48,228 | ₩48,321 | -0.58% | 24.9만 |
|---|
| 2026.04.20 | ₩48,308 | ₩48,615 | ₩48,308 | ₩48,561 | +0.53% | 29.4만 |
|---|
| 2026.04.17 | ₩48,121 | ₩48,495 | ₩48,041 | ₩48,420 | +0.62% | 47.1만 |
|---|
| 2026.04.16 | ₩47,747 | ₩47,854 | ₩47,460 | ₩47,688 | -0.12% | 28.6만 |
|---|
| 2026.04.15 | ₩46,973 | ₩47,373 | ₩46,933 | ₩47,333 | +0.77% | 26.8만 |
|---|
| 2026.04.14 | ₩46,893 | ₩47,086 | ₩46,846 | ₩46,986 | +0.20% | 26.7만 |
|---|
| 2026.04.13 | ₩45,892 | ₩46,719 | ₩45,892 | ₩46,706 | +1.77% | 35.4만 |
|---|
| 2026.04.10 | ₩46,439 | ₩46,439 | ₩45,885 | ₩46,015 | -0.91% | 45.6만 |
|---|
| 2026.04.09 | ₩46,399 | ₩46,466 | ₩45,985 | ₩46,279 | -0.26% | 56만 |
|---|
| 2026.04.08 | ₩46,786 | ₩46,826 | ₩46,412 | ₩46,593 | -0.41% | 22.5만 |
|---|
| 2026.04.07 | ₩45,425 | ₩45,705 | ₩45,144 | ₩45,625 | +0.44% | 92.5만 |
|---|
| 2026.04.06 | ₩45,371 | ₩45,611 | ₩45,258 | ₩45,577 | +0.45% | 45.5만 |
|---|
| 2026.04.02 | ₩44,584 | ₩45,638 | ₩44,530 | ₩45,383 | +1.79% | 84.4만 |
|---|
| 2026.04.01 | ₩45,304 | ₩45,505 | ₩45,064 | ₩45,144 | -0.35% | 122.6만 |
|---|
| 2026.03.31 | ₩44,183 | ₩45,104 | ₩44,183 | ₩45,036 | +1.93% | 60.7만 |
|---|
| 2026.03.30 | ₩44,477 | ₩44,570 | ₩43,575 | ₩43,769 | -1.59% | 73만 |
|---|
| 2026.03.27 | ₩44,370 | ₩44,489 | ₩43,796 | ₩43,931 | -0.99% | 50.8만 |
|---|
| 2026.03.26 | ₩44,917 | ₩45,411 | ₩44,717 | ₩44,755 | -0.36% | 43.7만 |
|---|
| 2026.03.25 | ₩45,478 | ₩45,638 | ₩45,098 | ₩45,386 | -0.20% | 34.3만 |
|---|
| 2026.03.24 | ₩44,904 | ₩45,338 | ₩44,704 | ₩45,092 | +0.42% | 36.9만 |
|---|
| 2026.03.23 | ₩45,144 | ₩45,745 | ₩45,104 | ₩45,238 | +0.21% | 103.4만 |
|---|
| 2026.03.20 | ₩45,278 | ₩45,351 | ₩44,437 | ₩44,717 | -1.24% | 49만 |
|---|
| 2026.03.19 | ₩44,784 | ₩45,718 | ₩44,784 | ₩45,489 | +1.57% | 48만 |
|---|
| 2026.03.18 | ₩45,678 | ₩45,825 | ₩45,391 | ₩45,413 | -0.58% | 28만 |
|---|
| 2026.03.17 | ₩45,865 | ₩46,359 | ₩45,865 | ₩45,975 | +0.24% | 66.3만 |
|---|
| 2026.03.16 | ₩45,558 | ₩45,932 | ₩45,518 | ₩45,692 | +0.29% | 26.3만 |
|---|
| 2026.03.13 | ₩45,558 | ₩45,845 | ₩45,038 | ₩45,191 | -0.81% | 37.7만 |
|---|
| 2026.03.12 | ₩45,905 | ₩46,099 | ₩45,270 | ₩45,284 | -1.35% | 39.2만 |
|---|
| 2026.03.11 | ₩46,172 | ₩46,426 | ₩45,979 | ₩46,283 | +0.24% | 43.7만 |
|---|
| 2026.03.10 | ₩46,613 | ₩46,799 | ₩46,199 | ₩46,266 | -0.74% | 39만 |
|---|
| 2026.03.09 | ₩45,398 | ₩46,686 | ₩45,238 | ₩46,630 | +2.71% | 102.3만 |
|---|
| 2026.03.06 | ₩45,785 | ₩46,332 | ₩45,705 | ₩45,892 | +0.23% | 76.5만 |
|---|
| 2026.03.05 | ₩46,733 | ₩47,227 | ₩46,132 | ₩46,533 | -0.43% | 60.7만 |
|---|
| 2026.03.04 | ₩46,639 | ₩46,986 | ₩46,426 | ₩46,866 | +0.49% | 39.2만 |
|---|
| 2026.03.03 | ₩46,065 | ₩46,593 | ₩45,518 | ₩46,370 | +0.66% | 136.2만 |
|---|
| 2026.03.02 | ₩46,519 | ₩47,313 | ₩46,519 | ₩47,213 | +1.49% | 84.7만 |
|---|
| 2026.02.27 | ₩46,653 | ₩47,153 | ₩46,653 | ₩47,120 | +1.00% | 27.9만 |
|---|
| 2026.02.26 | ₩47,293 | ₩47,293 | ₩46,686 | ₩47,236 | -0.12% | 49.7만 |
|---|
| 2026.02.25 | ₩46,679 | ₩47,293 | ₩46,679 | ₩47,253 | +1.23% | 32.5만 |
|---|
| 2026.02.24 | ₩46,065 | ₩46,619 | ₩45,905 | ₩46,466 | +0.87% | 96.2만 |
|---|
| 2026.02.23 | ₩46,372 | ₩46,452 | ₩45,632 | ₩45,972 | -0.86% | 35.9만 |
|---|
| 2026.02.20 | ₩46,332 | ₩47,066 | ₩46,314 | ₩46,639 | +0.66% | 115.7만 |
|---|
| 2026.02.19 | ₩46,399 | ₩46,559 | ₩46,152 | ₩46,559 | +0.35% | 48만 |
|---|
| 2026.02.18 | ₩46,292 | ₩46,820 | ₩46,099 | ₩46,669 | +0.81% | 32.2만 |
|---|
| 2026.02.17 | ₩46,226 | ₩46,399 | ₩45,618 | ₩46,226 | 0.00% | 39.6만 |
|---|
| 2026.02.13 | ₩45,825 | ₩46,786 | ₩45,812 | ₩46,466 | +1.40% | 124.1만 |
|---|
| 2026.02.12 | ₩46,546 | ₩46,679 | ₩45,518 | ₩45,718 | -1.78% | 57.2만 |
|---|
| 2026.02.11 | ₩47,173 | ₩47,173 | ₩46,266 | ₩46,715 | -0.97% | 89.4만 |
|---|
| 2026.02.10 | ₩47,360 | ₩47,393 | ₩47,026 | ₩47,093 | -0.56% | 38.1만 |
|---|
| 2026.02.09 | ₩46,893 | ₩47,540 | ₩46,773 | ₩47,440 | +1.17% | 37.9만 |
|---|
| 2026.02.06 | ₩45,932 | ₩46,957 | ₩45,905 | ₩46,944 | +2.20% | 67.5만 |
|---|
| 2026.02.05 | ₩45,545 | ₩46,092 | ₩45,158 | ₩45,291 | -0.56% | 82.5만 |
|---|
| 2026.02.04 | ₩46,506 | ₩46,519 | ₩45,338 | ₩45,932 | -1.23% | 80.5만 |
|---|
| 2026.02.03 | ₩47,614 | ₩47,614 | ₩46,012 | ₩46,479 | -2.38% | 74.7만 |
|---|
| 2026.02.02 | ₩46,906 | ₩47,574 | ₩46,906 | ₩47,307 | +0.85% | 62.1만 |
|---|
| 2026.01.30 | ₩47,801 | ₩48,214 | ₩47,002 | ₩47,147 | -1.37% | 75.2만 |
|---|
| 2026.01.29 | ₩48,975 | ₩48,975 | ₩47,680 | ₩48,415 | -1.14% | 65.1만 |
|---|
| 2026.01.28 | ₩49,176 | ₩49,176 | ₩48,675 | ₩48,895 | -0.57% | 40.3만 |
|---|
| 2026.01.27 | ₩48,782 | ₩48,895 | ₩48,588 | ₩48,882 | +0.21% | 39.9만 |
|---|
| 2026.01.26 | ₩48,375 | ₩48,842 | ₩48,332 | ₩48,615 | +0.50% | 37.9만 |
|---|
| 2026.01.23 | ₩48,241 | ₩48,415 | ₩48,028 | ₩48,281 | +0.08% | 55.5만 |
|---|
| 2026.01.22 | ₩48,628 | ₩48,628 | ₩48,254 | ₩48,348 | -0.58% | 90.1만 |
|---|
| 2026.01.21 | ₩47,841 | ₩48,301 | ₩47,547 | ₩48,054 | +0.45% | 96.6만 |
|---|
| 2026.01.20 | ₩47,547 | ₩48,108 | ₩47,547 | ₩47,667 | +0.25% | 75.7만 |
|---|
| 2026.01.16 | ₩48,548 | ₩48,582 | ₩48,121 | ₩48,241 | -0.63% | 61.7만 |
|---|
| 2026.01.15 | ₩48,815 | ₩48,922 | ₩48,355 | ₩48,415 | -0.82% | 39.6만 |
|---|
| 2026.01.14 | ₩48,415 | ₩48,495 | ₩48,009 | ₩48,308 | -0.22% | 48.7만 |
|---|
| 2026.01.13 | ₩48,735 | ₩48,815 | ₩48,475 | ₩48,588 | -0.30% | 34.4만 |
|---|
| 2026.01.12 | ₩48,228 | ₩48,682 | ₩48,228 | ₩48,602 | +0.77% | 21.6만 |
|---|
| 2026.01.09 | ₩48,214 | ₩48,541 | ₩48,134 | ₩48,388 | +0.36% | 43.3만 |
|---|
| 2026.01.08 | ₩48,428 | ₩48,441 | ₩47,961 | ₩48,041 | -0.80% | 33.3만 |
|---|
| 2026.01.07 | ₩48,428 | ₩48,788 | ₩48,248 | ₩48,655 | +0.47% | 72.4만 |
|---|
| 2026.01.06 | ₩47,814 | ₩48,536 | ₩47,778 | ₩48,508 | +1.45% | 48.6만 |
|---|
| 2026.01.05 | ₩47,680 | ₩47,821 | ₩47,547 | ₩47,671 | -0.02% | 45.9만 |
|---|
| 2026.01.02 | ₩47,360 | ₩47,427 | ₩46,866 | ₩47,240 | -0.25% | 71.2만 |
|---|
| 2025.12.31 | ₩47,454 | ₩47,454 | ₩46,980 | ₩47,000 | -0.96% | 23.1만 |
|---|
| 2025.12.30 | ₩47,721 | ₩47,721 | ₩47,500 | ₩47,515 | -0.43% | 42만 |
|---|
| 2025.12.29 | ₩47,600 | ₩47,907 | ₩47,600 | ₩47,774 | +0.36% | 28.2만 |
|---|
| 2025.12.26 | ₩48,081 | ₩48,081 | ₩47,841 | ₩47,961 | -0.25% | 20.2만 |
|---|
| 2025.12.24 | ₩47,854 | ₩48,008 | ₩47,781 | ₩47,947 | +0.20% | 19.4만 |
|---|
| 2025.12.23 | ₩47,867 | ₩48,054 | ₩47,680 | ₩47,906 | +0.08% | 37.7만 |
|---|
| 2025.12.22 | ₩47,854 | ₩48,108 | ₩47,854 | ₩48,000 | +0.30% | 45.7만 |
|---|
| 2025.12.19 | ₩46,799 | ₩47,701 | ₩46,799 | ₩47,560 | +1.63% | 58.7만 |
|---|
| 2025.12.18 | ₩46,733 | ₩47,093 | ₩46,593 | ₩46,706 | -0.06% | 61.5만 |
|---|
| 2025.12.17 | ₩46,893 | ₩47,100 | ₩46,185 | ₩46,199 | -1.48% | 38.9만 |
|---|
| 2025.12.16 | ₩46,573 | ₩46,873 | ₩46,346 | ₩46,718 | +0.31% | 49.6만 |
|---|
| 2025.12.15 | ₩47,320 | ₩47,327 | ₩46,726 | ₩46,755 | -1.19% | 31.1만 |
|---|
| 2025.12.12 | ₩48,108 | ₩48,108 | ₩46,873 | ₩47,013 | -2.28% | 60.5만 |
|---|
| 2025.12.11 | ₩47,614 | ₩48,214 | ₩47,373 | ₩48,121 | +1.07% | 35.8만 |
|---|
| 2025.12.10 | ₩47,560 | ₩47,987 | ₩47,347 | ₩47,774 | +0.45% | 83.6만 |
|---|
| 2025.12.09 | ₩47,280 | ₩47,634 | ₩47,280 | ₩47,512 | +0.49% | 32만 |
|---|
| 2025.12.08 | ₩47,667 | ₩47,721 | ₩47,414 | ₩47,507 | -0.34% | 44.3만 |
|---|
| 2025.12.05 | ₩47,173 | ₩47,620 | ₩47,173 | ₩47,467 | +0.62% | 39.8만 |
|---|
| 2025.12.04 | ₩46,960 | ₩47,187 | ₩46,759 | ₩47,093 | +0.28% | 53만 |
|---|
| 2025.12.03 | ₩46,533 | ₩47,000 | ₩46,479 | ₩46,973 | +0.95% | 36.2만 |
|---|
| 2025.12.02 | ₩46,826 | ₩47,147 | ₩46,506 | ₩46,529 | -0.64% | 76.3만 |
|---|
| 2025.12.01 | ₩46,239 | ₩46,886 | ₩46,219 | ₩46,529 | +0.63% | 56.7만 |
|---|
| 2025.11.28 | ₩46,573 | ₩46,719 | ₩46,439 | ₩46,719 | +0.32% | 19.9만 |
|---|
| 2025.11.26 | ₩46,292 | ₩46,559 | ₩46,125 | ₩46,332 | +0.09% | 53.1만 |
|---|
| 2025.11.25 | ₩45,465 | ₩46,199 | ₩45,251 | ₩46,119 | +1.44% | 41.8만 |
|---|
| 2025.11.24 | ₩44,971 | ₩45,571 | ₩44,911 | ₩45,491 | +1.16% | 65만 |
|---|
| 2025.11.21 | ₩44,250 | ₩45,071 | ₩43,743 | ₩44,677 | +0.97% | 101.2만 |
|---|
| 2025.11.20 | ₩46,105 | ₩46,220 | ₩44,123 | ₩44,237 | -4.05% | 81.1만 |
|---|
| 2025.11.19 | ₩45,304 | ₩45,718 | ₩44,964 | ₩45,304 | 0.00% | 84만 |
|---|
| 2025.11.18 | ₩45,278 | ₩45,603 | ₩44,864 | ₩45,211 | -0.15% | 68.4만 |
|---|
| 2025.11.17 | ₩46,119 | ₩46,386 | ₩45,238 | ₩45,531 | -1.27% | 101.6만 |
|---|
| 2025.11.14 | ₩45,571 | ₩46,733 | ₩45,505 | ₩46,252 | +1.49% | 116만 |
|---|
| 2025.11.13 | ₩47,253 | ₩47,253 | ₩46,218 | ₩46,359 | -1.89% | 176.1만 |
|---|
| 2025.11.12 | ₩47,867 | ₩47,867 | ₩47,307 | ₩47,480 | -0.81% | 125.5만 |
|---|
| 2025.11.11 | ₩47,640 | ₩47,741 | ₩47,320 | ₩47,654 | +0.03% | 32.7만 |
|---|
| 2025.11.10 | ₩47,560 | ₩47,861 | ₩47,247 | ₩47,747 | +0.39% | 113.5만 |
|---|
| 2025.11.07 | ₩46,626 | ₩46,866 | ₩45,845 | ₩46,866 | +0.52% | 128.3만 |
|---|
| 2025.11.06 | ₩47,854 | ₩47,867 | ₩46,786 | ₩46,973 | -1.84% | 130.1만 |
|---|
| 2025.11.05 | ₩47,560 | ₩48,094 | ₩47,480 | ₩47,894 | +0.70% | 82.1만 |
|---|
| 2025.11.04 | ₩48,081 | ₩48,228 | ₩47,560 | ₩47,614 | -0.97% | 67.2만 |
|---|
| 2025.11.03 | ₩49,002 | ₩49,082 | ₩48,388 | ₩48,909 | -0.19% | 62.1만 |
|---|
| 2025.10.31 | ₩48,735 | ₩49,069 | ₩48,481 | ₩48,802 | +0.14% | 86.4만 |
|---|
| 2025.10.30 | ₩48,481 | ₩48,922 | ₩48,335 | ₩48,401 | -0.17% | 105.9만 |
|---|
| 2025.10.29 | ₩48,989 | ₩49,015 | ₩48,363 | ₩48,655 | -0.68% | 57만 |
|---|
| 2025.10.28 | ₩49,015 | ₩49,022 | ₩48,768 | ₩48,828 | -0.38% | 62.8만 |
|---|
| 2025.10.27 | ₩49,015 | ₩49,109 | ₩48,895 | ₩49,015 | 0.00% | 76.4만 |
|---|
| 2025.10.24 | ₩48,735 | ₩48,877 | ₩48,615 | ₩48,628 | -0.22% | 41.1만 |
|---|
| 2025.10.23 | ₩47,881 | ₩48,468 | ₩47,841 | ₩48,375 | +1.03% | 54.9만 |
|---|
| 2025.10.22 | ₩47,987 | ₩48,068 | ₩47,100 | ₩47,627 | -0.75% | 92.5만 |
|---|
| 2025.10.21 | ₩47,934 | ₩48,121 | ₩47,587 | ₩48,014 | +0.17% | 43.5만 |
|---|
| 2025.10.20 | ₩47,961 | ₩48,214 | ₩47,887 | ₩48,081 | +0.25% | 54.4만 |
|---|
| 2025.10.17 | ₩47,614 | ₩47,721 | ₩47,093 | ₩47,614 | 0.00% | 60.3만 |
|---|
| 2025.10.16 | ₩48,241 | ₩48,321 | ₩47,440 | ₩47,774 | -0.97% | 83.6만 |
|---|
| 2025.10.15 | ₩48,121 | ₩48,268 | ₩47,427 | ₩47,907 | -0.44% | 71.8만 |
|---|
| 2025.10.14 | ₩47,147 | ₩47,934 | ₩46,920 | ₩47,574 | +0.91% | 54.8만 |
|---|
| 2025.10.13 | ₩48,041 | ₩48,053 | ₩47,640 | ₩47,974 | -0.14% | 58.6만 |
|---|
| 2025.10.10 | ₩48,989 | ₩49,002 | ₩47,073 | ₩47,107 | -3.84% | 82.7만 |
|---|