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 | ₩55,022 | ₩55,489 | ₩54,862 | ₩55,477 | +0.83% | 15.8만 |
| 2026.10.08 | ₩54,288 | ₩54,768 | ₩54,234 | ₩54,564 | +0.51% | 25만 |
| 2026.10.07 | ₩54,501 | ₩54,683 | ₩54,194 | ₩54,512 | +0.02% | 19.3만 |
| 2026.10.06 | ₩54,742 | ₩55,129 | ₩54,621 | ₩54,728 | -0.02% | 24.4만 |
| 2026.10.05 | ₩54,168 | ₩54,615 | ₩54,114 | ₩54,528 | +0.67% | 30.3만 |
| 2026.10.02 | ₩54,448 | ₩54,448 | ₩53,861 | ₩53,938 | -0.94% | 21.7만 |
| 2026.10.01 | ₩53,594 | ₩54,101 | ₩53,287 | ₩53,992 | +0.74% | 35.8만 |
| 2026.09.30 | ₩53,033 | ₩53,581 | ₩52,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,220 |
| +0.35% |
| 30.9만 |
| 2026.09.29 | ₩52,833 | ₩52,833 | ₩52,259 | ₩52,775 | -0.11% | 29만 |
|---|
| 2026.09.28 | ₩52,593 | ₩52,993 | ₩52,286 | ₩52,780 | +0.36% | 36.1만 |
|---|
| 2026.09.25 | ₩53,541 | ₩53,634 | ₩53,167 | ₩53,248 | -0.55% | 29.7만 |
|---|
| 2026.09.24 | ₩53,434 | ₩53,701 | ₩53,300 | ₩53,408 | -0.05% | 28.6만 |
|---|
| 2026.09.23 | ₩53,781 | ₩53,888 | ₩53,314 | ₩53,701 | -0.15% | 25만 |
|---|
| 2026.09.22 | ₩53,714 | ₩53,767 | ₩53,294 | ₩53,682 | -0.06% | 53.5만 |
|---|
| 2026.09.21 | ₩52,940 | ₩53,535 | ₩52,740 | ₩53,487 | +1.03% | 21만 |
|---|
| 2026.09.18 | ₩52,700 | ₩52,700 | ₩52,239 | ₩52,620 | -0.15% | 18.9만 |
|---|
| 2026.09.17 | ₩52,246 | ₩52,660 | ₩52,193 | ₩52,566 | +0.61% | 15.9만 |
|---|
| 2026.09.16 | ₩52,179 | ₩52,406 | ₩51,632 | ₩51,946 | -0.45% | 29만 |
|---|
| 2026.09.15 | ₩52,033 | ₩52,388 | ₩51,926 | ₩52,206 | +0.33% | 32.5만 |
|---|
| 2026.09.14 | ₩51,619 | ₩52,460 | ₩51,619 | ₩52,193 | +1.11% | 26.4만 |
|---|
| 2026.09.11 | ₩52,206 | ₩52,209 | ₩51,852 | ₩51,993 | -0.41% | 15.5만 |
|---|
| 2026.09.10 | ₩51,859 | ₩52,159 | ₩51,619 | ₩51,806 | -0.10% | 14.1만 |
|---|
| 2026.09.09 | ₩52,393 | ₩52,620 | ₩52,233 | ₩52,278 | -0.22% | 25.8만 |
|---|
| 2026.09.08 | ₩52,927 | ₩52,927 | ₩52,366 | ₩52,406 | -0.98% | 27.1만 |
|---|
| 2026.09.04 | ₩52,713 | ₩53,047 | ₩52,673 | ₩52,921 | +0.39% | 18.6만 |
|---|
| 2026.09.03 | ₩52,646 | ₩52,867 | ₩52,373 | ₩52,820 | +0.33% | 25.4만 |
|---|
| 2026.09.02 | ₩52,807 | ₩52,807 | ₩52,351 | ₩52,606 | -0.38% | 16.1만 |
|---|
| 2026.09.01 | ₩53,220 | ₩53,340 | ₩52,566 | ₩52,753 | -0.88% | 21만 |
|---|
| 2026.08.31 | ₩53,434 | ₩53,721 | ₩53,300 | ₩53,687 | +0.47% | 38.5만 |
|---|
| 2026.08.28 | ₩54,088 | ₩54,088 | ₩53,387 | ₩53,407 | -1.26% | 23.8만 |
|---|
| 2026.08.27 | ₩53,621 | ₩54,154 | ₩53,547 | ₩54,154 | +1.00% | 27.4만 |
|---|
| 2026.08.26 | ₩52,233 | ₩52,847 | ₩52,233 | ₩52,740 | +0.97% | 14.4만 |
|---|
| 2026.08.25 | ₩52,526 | ₩52,765 | ₩52,326 | ₩52,602 | +0.14% | 25.4만 |
|---|
| 2026.08.24 | ₩52,660 | ₩52,660 | ₩52,193 | ₩52,460 | -0.38% | 36만 |
|---|
| 2026.08.21 | ₩53,033 | ₩53,107 | ₩52,646 | ₩53,060 | +0.05% | 17.7만 |
|---|
| 2026.08.20 | ₩52,673 | ₩53,127 | ₩52,560 | ₩52,676 | +0.01% | 18.2만 |
|---|
| 2026.08.19 | ₩53,167 | ₩53,287 | ₩52,566 | ₩52,823 | -0.65% | 25.9만 |
|---|
| 2026.08.18 | ₩52,767 | ₩53,314 | ₩52,753 | ₩52,903 | +0.26% | 17.8만 |
|---|
| 2026.08.17 | ₩53,727 | ₩53,807 | ₩53,374 | ₩53,420 | -0.57% | 20.3만 |
|---|
| 2026.08.14 | ₩53,968 | ₩54,114 | ₩53,334 | ₩53,474 | -0.91% | 13.3만 |
|---|
| 2026.08.13 | ₩52,566 | ₩53,687 | ₩52,566 | ₩53,681 | +2.12% | 21.2만 |
|---|
| 2026.08.12 | ₩52,726 | ₩52,873 | ₩52,546 | ₩52,556 | -0.32% | 25.8만 |
|---|
| 2026.08.11 | ₩52,473 | ₩52,700 | ₩52,313 | ₩52,432 | -0.08% | 20.8만 |
|---|
| 2026.08.10 | ₩52,033 | ₩52,700 | ₩52,033 | ₩52,478 | +0.86% | 18만 |
|---|
| 2026.08.07 | ₩52,126 | ₩52,234 | ₩51,819 | ₩52,027 | -0.19% | 15.6만 |
|---|
| 2026.08.06 | ₩50,858 | ₩51,565 | ₩50,831 | ₩51,216 | +0.70% | 22.9만 |
|---|
| 2026.08.05 | ₩53,140 | ₩53,180 | ₩52,059 | ₩52,086 | -1.98% | 33.3만 |
|---|
| 2026.08.04 | ₩51,792 | ₩52,887 | ₩51,686 | ₩52,832 | +2.01% | 42.3만 |
|---|
| 2026.08.03 | ₩50,631 | ₩51,325 | ₩50,298 | ₩51,149 | +1.02% | 22.9만 |
|---|
| 2026.07.31 | ₩50,738 | ₩50,952 | ₩49,831 | ₩50,578 | -0.32% | 31.5만 |
|---|
| 2026.07.30 | ₩49,991 | ₩50,511 | ₩49,710 | ₩50,485 | +0.99% | 47.1만 |
|---|
| 2026.07.29 | ₩49,657 | ₩50,431 | ₩49,163 | ₩49,245 | -0.83% | 39.5만 |
|---|
| 2026.07.28 | ₩49,497 | ₩49,764 | ₩48,843 | ₩49,581 | +0.17% | 20.1만 |
|---|
| 2026.07.27 | ₩50,164 | ₩50,284 | ₩49,350 | ₩49,751 | -0.82% | 45.5만 |
|---|
| 2026.07.24 | ₩50,098 | ₩50,231 | ₩49,610 | ₩49,697 | -0.80% | 13만 |
|---|
| 2026.07.23 | ₩50,244 | ₩50,485 | ₩49,911 | ₩50,106 | -0.28% | 30.1만 |
|---|
| 2026.07.22 | ₩50,444 | ₩50,818 | ₩50,364 | ₩50,446 | +0.00% | 15.3만 |
|---|
| 2026.07.21 | ₩50,698 | ₩50,826 | ₩50,498 | ₩50,778 | +0.16% | 15.5만 |
|---|
| 2026.07.20 | ₩50,458 | ₩50,818 | ₩50,124 | ₩50,138 | -0.63% | 24.6만 |
|---|
| 2026.07.17 | ₩49,817 | ₩50,751 | ₩49,817 | ₩50,307 | +0.98% | 17.1만 |
|---|
| 2026.07.16 | ₩50,992 | ₩51,085 | ₩50,471 | ₩50,685 | -0.60% | 30.2만 |
|---|
| 2026.07.15 | ₩52,393 | ₩52,393 | ₩50,791 | ₩51,405 | -1.88% | 45.2만 |
|---|
| 2026.07.14 | ₩52,046 | ₩52,246 | ₩51,859 | ₩51,979 | -0.13% | 19.9만 |
|---|
| 2026.07.13 | ₩51,899 | ₩52,046 | ₩51,232 | ₩51,475 | -0.82% | 16.8만 |
|---|
| 2026.07.10 | ₩52,620 | ₩52,660 | ₩51,966 | ₩52,353 | -0.51% | 20.8만 |
|---|
| 2026.07.09 | ₩52,286 | ₩52,940 | ₩52,086 | ₩52,712 | +0.81% | 16.5만 |
|---|
| 2026.07.08 | ₩51,419 | ₩51,806 | ₩50,905 | ₩51,699 | +0.55% | 24.3만 |
|---|
| 2026.07.07 | ₩52,139 | ₩52,139 | ₩51,245 | ₩51,686 | -0.87% | 24.4만 |
|---|
| 2026.07.06 | ₩52,153 | ₩52,913 | ₩52,153 | ₩52,526 | +0.72% | 28.1만 |
|---|
| 2026.07.02 | ₩53,033 | ₩53,387 | ₩51,472 | ₩51,899 | -2.14% | 27만 |
|---|
| 2026.07.01 | ₩52,953 | ₩53,474 | ₩52,833 | ₩52,833 | -0.23% | 31.9만 |
|---|
| 2026.06.30 | ₩52,713 | ₩53,726 | ₩52,713 | ₩53,575 | +1.64% | 30.3만 |
|---|
| 2026.06.29 | ₩51,806 | ₩52,880 | ₩51,485 | ₩52,843 | +2.00% | 32.2만 |
|---|
| 2026.06.26 | ₩50,551 | ₩51,299 | ₩50,551 | ₩51,045 | +0.98% | 21.9만 |
|---|
| 2026.06.25 | ₩51,739 | ₩51,739 | ₩50,498 | ₩51,153 | -1.13% | 26.9만 |
|---|
| 2026.06.24 | ₩50,444 | ₩50,965 | ₩49,997 | ₩50,351 | -0.19% | 26.1만 |
|---|
| 2026.06.23 | ₩50,605 | ₩50,952 | ₩50,431 | ₩50,578 | -0.05% | 41.5만 |
|---|
| 2026.06.22 | ₩52,153 | ₩52,353 | ₩51,632 | ₩51,914 | -0.46% | 23.3만 |
|---|
| 2026.06.18 | ₩51,778 | ₩51,939 | ₩51,539 | ₩51,872 | +0.18% | 34.5만 |
|---|
| 2026.06.17 | ₩52,126 | ₩52,319 | ₩51,098 | ₩51,129 | -1.91% | 32.1만 |
|---|
| 2026.06.16 | ₩52,540 | ₩52,726 | ₩51,726 | ₩51,746 | -1.51% | 22.4만 |
|---|
| 2026.06.15 | ₩52,793 | ₩52,873 | ₩52,593 | ₩52,686 | -0.20% | 40.3만 |
|---|
| 2026.06.12 | ₩51,592 | ₩52,153 | ₩51,178 | ₩51,940 | +0.68% | 23만 |
|---|
| 2026.06.11 | ₩50,525 | ₩51,619 | ₩50,404 | ₩51,512 | +1.95% | 32.5만 |
|---|
| 2026.06.10 | ₩50,458 | ₩51,439 | ₩50,077 | ₩50,139 | -0.63% | 40.9만 |
|---|
| 2026.06.09 | ₩51,539 | ₩52,033 | ₩49,484 | ₩50,889 | -1.26% | 46.4만 |
|---|
| 2026.06.08 | ₩51,339 | ₩51,664 | ₩51,025 | ₩51,074 | -0.51% | 19.7만 |
|---|
| 2026.06.05 | ₩52,126 | ₩52,193 | ₩50,591 | ₩50,731 | -2.68% | 30.7만 |
|---|
| 2026.06.04 | ₩52,486 | ₩52,953 | ₩52,380 | ₩52,767 | +0.53% | 21.3만 |
|---|
| 2026.06.03 | ₩52,686 | ₩52,933 | ₩52,206 | ₩52,847 | +0.30% | 22.7만 |
|---|
| 2026.06.02 | ₩52,406 | ₩52,828 | ₩52,286 | ₩52,812 | +0.77% | 36.7만 |
|---|
| 2026.06.01 | ₩51,979 | ₩52,646 | ₩51,846 | ₩52,553 | +1.10% | 33.6만 |
|---|
| 2026.05.29 | ₩51,632 | ₩51,952 | ₩51,632 | ₩51,907 | +0.53% | 23.3만 |
|---|
| 2026.05.28 | ₩51,085 | ₩51,587 | ₩50,725 | ₩51,403 | +0.62% | 24.4만 |
|---|
| 2026.05.27 | ₩51,552 | ₩51,552 | ₩51,018 | ₩51,021 | -1.03% | 36.3만 |
|---|
| 2026.05.26 | ₩51,592 | ₩51,811 | ₩51,192 | ₩51,646 | +0.10% | 26.4만 |
|---|
| 2026.05.22 | ₩50,538 | ₩51,152 | ₩50,431 | ₩51,085 | +1.08% | 30.6만 |
|---|
| 2026.05.21 | ₩49,964 | ₩50,391 | ₩49,791 | ₩50,271 | +0.61% | 36.2만 |
|---|
| 2026.05.20 | ₩49,337 | ₩50,211 | ₩49,217 | ₩50,198 | +1.74% | 29.6만 |
|---|
| 2026.05.19 | ₩49,337 | ₩49,630 | ₩49,230 | ₩49,370 | +0.07% | 28.8만 |
|---|
| 2026.05.18 | ₩49,497 | ₩49,677 | ₩49,217 | ₩49,544 | +0.09% | 30.1만 |
|---|
| 2026.05.15 | ₩49,457 | ₩49,677 | ₩49,137 | ₩49,470 | +0.03% | 16.1만 |
|---|
| 2026.05.14 | ₩49,817 | ₩50,084 | ₩49,584 | ₩49,924 | +0.21% | 21.3만 |
|---|
| 2026.05.13 | ₩49,751 | ₩49,893 | ₩49,350 | ₩49,791 | +0.08% | 18만 |
|---|
| 2026.05.12 | ₩49,764 | ₩49,764 | ₩49,163 | ₩49,670 | -0.19% | 17.9만 |
|---|
| 2026.05.11 | ₩49,937 | ₩50,298 | ₩49,937 | ₩50,098 | +0.32% | 23.1만 |
|---|
| 2026.05.08 | ₩49,697 | ₩50,037 | ₩49,510 | ₩49,937 | +0.48% | 17.7만 |
|---|
| 2026.05.07 | ₩50,031 | ₩50,044 | ₩49,344 | ₩49,434 | -1.19% | 24.8만 |
|---|
| 2026.05.06 | ₩49,404 | ₩49,624 | ₩49,190 | ₩49,616 | +0.43% | 32.5만 |
|---|
| 2026.05.05 | ₩49,137 | ₩49,417 | ₩48,910 | ₩49,352 | +0.44% | 33.3만 |
|---|
| 2026.05.04 | ₩48,656 | ₩49,103 | ₩48,576 | ₩48,856 | +0.41% | 23.3만 |
|---|
| 2026.05.01 | ₩48,603 | ₩48,783 | ₩48,416 | ₩48,660 | +0.12% | 29.1만 |
|---|
| 2026.04.30 | ₩47,842 | ₩48,496 | ₩47,762 | ₩48,496 | +1.37% | 21.7만 |
|---|
| 2026.04.29 | ₩47,749 | ₩47,829 | ₩47,495 | ₩47,802 | +0.11% | 95.7만 |
|---|
| 2026.04.28 | ₩48,016 | ₩48,189 | ₩47,669 | ₩47,762 | -0.53% | 23.3만 |
|---|
| 2026.04.27 | ₩48,630 | ₩48,790 | ₩48,309 | ₩48,376 | -0.52% | 28.8만 |
|---|
| 2026.04.24 | ₩48,389 | ₩48,756 | ₩48,202 | ₩48,710 | +0.66% | 16.9만 |
|---|
| 2026.04.23 | ₩48,443 | ₩48,527 | ₩47,535 | ₩48,126 | -0.65% | 20.8만 |
|---|
| 2026.04.22 | ₩48,883 | ₩48,883 | ₩48,643 | ₩48,843 | -0.08% | 23.7만 |
|---|
| 2026.04.21 | ₩48,590 | ₩48,970 | ₩48,216 | ₩48,309 | -0.58% | 24.9만 |
|---|
| 2026.04.20 | ₩48,296 | ₩48,603 | ₩48,296 | ₩48,549 | +0.53% | 29.4만 |
|---|
| 2026.04.17 | ₩48,109 | ₩48,483 | ₩48,029 | ₩48,408 | +0.62% | 47.1만 |
|---|
| 2026.04.16 | ₩47,735 | ₩47,842 | ₩47,449 | ₩47,677 | -0.12% | 28.6만 |
|---|
| 2026.04.15 | ₩46,961 | ₩47,362 | ₩46,921 | ₩47,322 | +0.77% | 26.8만 |
|---|
| 2026.04.14 | ₩46,881 | ₩47,075 | ₩46,835 | ₩46,975 | +0.20% | 26.7만 |
|---|
| 2026.04.13 | ₩45,880 | ₩46,708 | ₩45,880 | ₩46,695 | +1.77% | 35.4만 |
|---|
| 2026.04.10 | ₩46,428 | ₩46,428 | ₩45,874 | ₩46,003 | -0.91% | 45.6만 |
|---|
| 2026.04.09 | ₩46,388 | ₩46,454 | ₩45,974 | ₩46,267 | -0.26% | 56만 |
|---|
| 2026.04.08 | ₩46,775 | ₩46,815 | ₩46,401 | ₩46,581 | -0.41% | 22.5만 |
|---|
| 2026.04.07 | ₩45,413 | ₩45,694 | ₩45,133 | ₩45,614 | +0.44% | 92.5만 |
|---|
| 2026.04.06 | ₩45,360 | ₩45,600 | ₩45,247 | ₩45,566 | +0.45% | 45.5만 |
|---|
| 2026.04.02 | ₩44,573 | ₩45,627 | ₩44,519 | ₩45,372 | +1.79% | 84.4만 |
|---|
| 2026.04.01 | ₩45,293 | ₩45,493 | ₩45,053 | ₩45,133 | -0.35% | 122.6만 |
|---|
| 2026.03.31 | ₩44,172 | ₩45,093 | ₩44,172 | ₩45,025 | +1.93% | 60.7만 |
|---|
| 2026.03.30 | ₩44,466 | ₩44,559 | ₩43,564 | ₩43,759 | -1.59% | 73만 |
|---|
| 2026.03.27 | ₩44,359 | ₩44,478 | ₩43,785 | ₩43,920 | -0.99% | 50.8만 |
|---|
| 2026.03.26 | ₩44,906 | ₩45,400 | ₩44,706 | ₩44,743 | -0.36% | 43.7만 |
|---|
| 2026.03.25 | ₩45,467 | ₩45,627 | ₩45,086 | ₩45,375 | -0.20% | 34.3만 |
|---|
| 2026.03.24 | ₩44,893 | ₩45,327 | ₩44,693 | ₩45,081 | +0.42% | 36.9만 |
|---|
| 2026.03.23 | ₩45,133 | ₩45,734 | ₩45,093 | ₩45,227 | +0.21% | 103.4만 |
|---|
| 2026.03.20 | ₩45,267 | ₩45,340 | ₩44,426 | ₩44,706 | -1.24% | 49만 |
|---|
| 2026.03.19 | ₩44,773 | ₩45,707 | ₩44,773 | ₩45,477 | +1.57% | 48만 |
|---|
| 2026.03.18 | ₩45,667 | ₩45,814 | ₩45,380 | ₩45,401 | -0.58% | 28만 |
|---|
| 2026.03.17 | ₩45,854 | ₩46,348 | ₩45,854 | ₩45,963 | +0.24% | 66.3만 |
|---|
| 2026.03.16 | ₩45,547 | ₩45,920 | ₩45,507 | ₩45,680 | +0.29% | 26.3만 |
|---|
| 2026.03.13 | ₩45,547 | ₩45,834 | ₩45,026 | ₩45,180 | -0.81% | 37.7만 |
|---|
| 2026.03.12 | ₩45,894 | ₩46,087 | ₩45,259 | ₩45,273 | -1.35% | 39.2만 |
|---|
| 2026.03.11 | ₩46,161 | ₩46,414 | ₩45,967 | ₩46,271 | +0.24% | 43.7만 |
|---|
| 2026.03.10 | ₩46,601 | ₩46,788 | ₩46,187 | ₩46,254 | -0.74% | 39만 |
|---|
| 2026.03.09 | ₩45,387 | ₩46,674 | ₩45,227 | ₩46,618 | +2.71% | 102.3만 |
|---|
| 2026.03.06 | ₩45,774 | ₩46,321 | ₩45,694 | ₩45,880 | +0.23% | 76.5만 |
|---|
| 2026.03.05 | ₩46,721 | ₩47,215 | ₩46,121 | ₩46,521 | -0.43% | 60.7만 |
|---|
| 2026.03.04 | ₩46,628 | ₩46,975 | ₩46,414 | ₩46,855 | +0.49% | 39.2만 |
|---|
| 2026.03.03 | ₩46,054 | ₩46,581 | ₩45,507 | ₩46,358 | +0.66% | 136.2만 |
|---|
| 2026.03.02 | ₩46,508 | ₩47,302 | ₩46,508 | ₩47,202 | +1.49% | 84.7만 |
|---|
| 2026.02.27 | ₩46,641 | ₩47,142 | ₩46,641 | ₩47,108 | +1.00% | 27.9만 |
|---|
| 2026.02.26 | ₩47,282 | ₩47,282 | ₩46,674 | ₩47,224 | -0.12% | 49.7만 |
|---|
| 2026.02.25 | ₩46,668 | ₩47,282 | ₩46,668 | ₩47,242 | +1.23% | 32.5만 |
|---|
| 2026.02.24 | ₩46,054 | ₩46,608 | ₩45,894 | ₩46,454 | +0.87% | 96.2만 |
|---|
| 2026.02.23 | ₩46,361 | ₩46,441 | ₩45,620 | ₩45,961 | -0.86% | 35.9만 |
|---|
| 2026.02.20 | ₩46,321 | ₩47,055 | ₩46,302 | ₩46,628 | +0.66% | 115.7만 |
|---|
| 2026.02.19 | ₩46,388 | ₩46,548 | ₩46,141 | ₩46,548 | +0.35% | 48만 |
|---|
| 2026.02.18 | ₩46,281 | ₩46,808 | ₩46,087 | ₩46,657 | +0.81% | 32.2만 |
|---|
| 2026.02.17 | ₩46,214 | ₩46,388 | ₩45,607 | ₩46,214 | 0.00% | 39.6만 |
|---|
| 2026.02.13 | ₩45,814 | ₩46,775 | ₩45,800 | ₩46,454 | +1.40% | 124.1만 |
|---|
| 2026.02.12 | ₩46,534 | ₩46,668 | ₩45,507 | ₩45,707 | -1.78% | 57.2만 |
|---|
| 2026.02.11 | ₩47,162 | ₩47,162 | ₩46,254 | ₩46,704 | -0.97% | 89.4만 |
|---|
| 2026.02.10 | ₩47,348 | ₩47,382 | ₩47,015 | ₩47,082 | -0.56% | 38.1만 |
|---|
| 2026.02.09 | ₩46,881 | ₩47,529 | ₩46,761 | ₩47,428 | +1.17% | 37.9만 |
|---|
| 2026.02.06 | ₩45,920 | ₩46,945 | ₩45,894 | ₩46,932 | +2.20% | 67.5만 |
|---|
| 2026.02.05 | ₩45,533 | ₩46,081 | ₩45,146 | ₩45,280 | -0.56% | 82.5만 |
|---|
| 2026.02.04 | ₩46,494 | ₩46,508 | ₩45,327 | ₩45,920 | -1.23% | 80.5만 |
|---|
| 2026.02.03 | ₩47,602 | ₩47,602 | ₩46,001 | ₩46,468 | -2.38% | 74.7만 |
|---|
| 2026.02.02 | ₩46,895 | ₩47,562 | ₩46,895 | ₩47,295 | +0.85% | 62.1만 |
|---|
| 2026.01.30 | ₩47,789 | ₩48,202 | ₩46,991 | ₩47,135 | -1.37% | 75.2만 |
|---|
| 2026.01.29 | ₩48,963 | ₩48,963 | ₩47,669 | ₩48,403 | -1.14% | 65.1만 |
|---|
| 2026.01.28 | ₩49,163 | ₩49,163 | ₩48,663 | ₩48,883 | -0.57% | 40.3만 |
|---|
| 2026.01.27 | ₩48,770 | ₩48,883 | ₩48,576 | ₩48,870 | +0.21% | 39.9만 |
|---|
| 2026.01.26 | ₩48,363 | ₩48,830 | ₩48,320 | ₩48,603 | +0.50% | 37.9만 |
|---|
| 2026.01.23 | ₩48,229 | ₩48,403 | ₩48,016 | ₩48,269 | +0.08% | 55.5만 |
|---|
| 2026.01.22 | ₩48,616 | ₩48,616 | ₩48,243 | ₩48,336 | -0.58% | 90.1만 |
|---|
| 2026.01.21 | ₩47,829 | ₩48,289 | ₩47,535 | ₩48,042 | +0.45% | 96.6만 |
|---|
| 2026.01.20 | ₩47,535 | ₩48,096 | ₩47,535 | ₩47,655 | +0.25% | 75.7만 |
|---|
| 2026.01.16 | ₩48,536 | ₩48,569 | ₩48,109 | ₩48,229 | -0.63% | 61.7만 |
|---|
| 2026.01.15 | ₩48,803 | ₩48,910 | ₩48,343 | ₩48,403 | -0.82% | 39.6만 |
|---|
| 2026.01.14 | ₩48,403 | ₩48,483 | ₩47,997 | ₩48,296 | -0.22% | 48.7만 |
|---|
| 2026.01.13 | ₩48,723 | ₩48,803 | ₩48,463 | ₩48,576 | -0.30% | 34.4만 |
|---|
| 2026.01.12 | ₩48,216 | ₩48,670 | ₩48,216 | ₩48,590 | +0.77% | 21.6만 |
|---|
| 2026.01.09 | ₩48,202 | ₩48,529 | ₩48,122 | ₩48,376 | +0.36% | 43.3만 |
|---|
| 2026.01.08 | ₩48,416 | ₩48,429 | ₩47,949 | ₩48,029 | -0.80% | 33.3만 |
|---|
| 2026.01.07 | ₩48,416 | ₩48,776 | ₩48,236 | ₩48,643 | +0.47% | 72.4만 |
|---|
| 2026.01.06 | ₩47,802 | ₩48,524 | ₩47,766 | ₩48,496 | +1.45% | 48.6만 |
|---|
| 2026.01.05 | ₩47,669 | ₩47,809 | ₩47,535 | ₩47,659 | -0.02% | 45.9만 |
|---|
| 2026.01.02 | ₩47,348 | ₩47,415 | ₩46,855 | ₩47,228 | -0.25% | 71.2만 |
|---|
| 2025.12.31 | ₩47,442 | ₩47,442 | ₩46,968 | ₩46,988 | -0.96% | 23.1만 |
|---|
| 2025.12.30 | ₩47,709 | ₩47,709 | ₩47,489 | ₩47,503 | -0.43% | 42만 |
|---|
| 2025.12.29 | ₩47,589 | ₩47,896 | ₩47,589 | ₩47,762 | +0.36% | 28.2만 |
|---|
| 2025.12.26 | ₩48,069 | ₩48,069 | ₩47,829 | ₩47,949 | -0.25% | 20.2만 |
|---|
| 2025.12.24 | ₩47,842 | ₩47,996 | ₩47,769 | ₩47,936 | +0.20% | 19.4만 |
|---|
| 2025.12.23 | ₩47,856 | ₩48,042 | ₩47,669 | ₩47,894 | +0.08% | 37.7만 |
|---|
| 2025.12.22 | ₩47,842 | ₩48,096 | ₩47,842 | ₩47,988 | +0.30% | 45.7만 |
|---|
| 2025.12.19 | ₩46,788 | ₩47,689 | ₩46,788 | ₩47,549 | +1.63% | 58.7만 |
|---|
| 2025.12.18 | ₩46,721 | ₩47,082 | ₩46,581 | ₩46,695 | -0.06% | 61.5만 |
|---|
| 2025.12.17 | ₩46,881 | ₩47,088 | ₩46,174 | ₩46,187 | -1.48% | 38.9만 |
|---|
| 2025.12.16 | ₩46,561 | ₩46,861 | ₩46,334 | ₩46,707 | +0.31% | 49.6만 |
|---|
| 2025.12.15 | ₩47,308 | ₩47,315 | ₩46,715 | ₩46,744 | -1.19% | 31.1만 |
|---|
| 2025.12.12 | ₩48,096 | ₩48,096 | ₩46,861 | ₩47,001 | -2.28% | 60.5만 |
|---|
| 2025.12.11 | ₩47,602 | ₩48,202 | ₩47,362 | ₩48,109 | +1.07% | 35.8만 |
|---|
| 2025.12.10 | ₩47,549 | ₩47,976 | ₩47,335 | ₩47,762 | +0.45% | 83.6만 |
|---|
| 2025.12.09 | ₩47,268 | ₩47,622 | ₩47,268 | ₩47,501 | +0.49% | 32만 |
|---|
| 2025.12.08 | ₩47,655 | ₩47,709 | ₩47,402 | ₩47,495 | -0.34% | 44.3만 |
|---|
| 2025.12.05 | ₩47,162 | ₩47,609 | ₩47,162 | ₩47,455 | +0.62% | 39.8만 |
|---|
| 2025.12.04 | ₩46,948 | ₩47,175 | ₩46,748 | ₩47,082 | +0.28% | 53만 |
|---|
| 2025.12.03 | ₩46,521 | ₩46,988 | ₩46,468 | ₩46,961 | +0.95% | 36.2만 |
|---|
| 2025.12.02 | ₩46,815 | ₩47,135 | ₩46,494 | ₩46,517 | -0.64% | 76.3만 |
|---|
| 2025.12.01 | ₩46,227 | ₩46,875 | ₩46,207 | ₩46,517 | +0.63% | 56.7만 |
|---|
| 2025.11.28 | ₩46,561 | ₩46,708 | ₩46,428 | ₩46,708 | +0.32% | 19.9만 |
|---|
| 2025.11.26 | ₩46,281 | ₩46,548 | ₩46,114 | ₩46,321 | +0.09% | 53.1만 |
|---|
| 2025.11.25 | ₩45,453 | ₩46,187 | ₩45,240 | ₩46,107 | +1.44% | 41.8만 |
|---|
| 2025.11.24 | ₩44,960 | ₩45,560 | ₩44,900 | ₩45,480 | +1.16% | 65만 |
|---|
| 2025.11.21 | ₩44,239 | ₩45,060 | ₩43,732 | ₩44,666 | +0.97% | 101.2만 |
|---|
| 2025.11.20 | ₩46,094 | ₩46,209 | ₩44,112 | ₩44,226 | -4.05% | 81.1만 |
|---|
| 2025.11.19 | ₩45,293 | ₩45,707 | ₩44,953 | ₩45,293 | 0.00% | 84만 |
|---|
| 2025.11.18 | ₩45,267 | ₩45,592 | ₩44,853 | ₩45,200 | -0.15% | 68.4만 |
|---|
| 2025.11.17 | ₩46,107 | ₩46,374 | ₩45,227 | ₩45,520 | -1.27% | 101.6만 |
|---|
| 2025.11.14 | ₩45,560 | ₩46,721 | ₩45,493 | ₩46,241 | +1.49% | 116만 |
|---|
| 2025.11.13 | ₩47,242 | ₩47,242 | ₩46,206 | ₩46,348 | -1.89% | 176.1만 |
|---|
| 2025.11.12 | ₩47,856 | ₩47,856 | ₩47,295 | ₩47,469 | -0.81% | 125.5만 |
|---|
| 2025.11.11 | ₩47,629 | ₩47,729 | ₩47,308 | ₩47,642 | +0.03% | 32.7만 |
|---|
| 2025.11.10 | ₩47,549 | ₩47,849 | ₩47,235 | ₩47,735 | +0.39% | 113.5만 |
|---|
| 2025.11.07 | ₩46,614 | ₩46,855 | ₩45,834 | ₩46,855 | +0.52% | 128.3만 |
|---|
| 2025.11.06 | ₩47,842 | ₩47,856 | ₩46,775 | ₩46,961 | -1.84% | 130.1만 |
|---|
| 2025.11.05 | ₩47,549 | ₩48,082 | ₩47,469 | ₩47,882 | +0.70% | 82.1만 |
|---|
| 2025.11.04 | ₩48,069 | ₩48,216 | ₩47,549 | ₩47,602 | -0.97% | 67.2만 |
|---|
| 2025.11.03 | ₩48,990 | ₩49,070 | ₩48,376 | ₩48,896 | -0.19% | 62.1만 |
|---|
| 2025.10.31 | ₩48,723 | ₩49,057 | ₩48,469 | ₩48,790 | +0.14% | 86.4만 |
|---|
| 2025.10.30 | ₩48,469 | ₩48,910 | ₩48,323 | ₩48,389 | -0.17% | 105.9만 |
|---|
| 2025.10.29 | ₩48,977 | ₩49,003 | ₩48,351 | ₩48,643 | -0.68% | 57만 |
|---|
| 2025.10.28 | ₩49,003 | ₩49,010 | ₩48,756 | ₩48,816 | -0.38% | 62.8만 |
|---|
| 2025.10.27 | ₩49,003 | ₩49,097 | ₩48,883 | ₩49,003 | 0.00% | 76.4만 |
|---|
| 2025.10.24 | ₩48,723 | ₩48,864 | ₩48,603 | ₩48,616 | -0.22% | 41.1만 |
|---|
| 2025.10.23 | ₩47,869 | ₩48,456 | ₩47,829 | ₩48,363 | +1.03% | 54.9만 |
|---|
| 2025.10.22 | ₩47,976 | ₩48,056 | ₩47,088 | ₩47,615 | -0.75% | 92.5만 |
|---|
| 2025.10.21 | ₩47,922 | ₩48,109 | ₩47,575 | ₩48,002 | +0.17% | 43.5만 |
|---|
| 2025.10.20 | ₩47,949 | ₩48,202 | ₩47,876 | ₩48,069 | +0.25% | 54.4만 |
|---|
| 2025.10.17 | ₩47,602 | ₩47,709 | ₩47,082 | ₩47,602 | 0.00% | 60.3만 |
|---|
| 2025.10.16 | ₩48,229 | ₩48,309 | ₩47,428 | ₩47,762 | -0.97% | 83.6만 |
|---|
| 2025.10.15 | ₩48,109 | ₩48,256 | ₩47,415 | ₩47,896 | -0.44% | 71.8만 |
|---|
| 2025.10.14 | ₩47,135 | ₩47,922 | ₩46,908 | ₩47,562 | +0.91% | 54.8만 |
|---|
| 2025.10.13 | ₩48,029 | ₩48,041 | ₩47,629 | ₩47,962 | -0.14% | 58.6만 |
|---|
| 2025.10.10 | ₩48,977 | ₩48,990 | ₩47,061 | ₩47,095 | -3.84% | 82.7만 |
|---|