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 | ₩55,045 | ₩55,513 | ₩54,885 | ₩55,501 | +0.83% | 15.8만 |
| 2026.10.08 | ₩54,311 | ₩54,792 | ₩54,258 | ₩54,587 | +0.51% | 25만 |
| 2026.10.07 | ₩54,525 | ₩54,706 | ₩54,218 | ₩54,535 | +0.02% | 19.3만 |
| 2026.10.06 | ₩54,765 | ₩55,152 | ₩54,645 | ₩54,752 | -0.02% | 24.4만 |
| 2026.10.05 | ₩54,191 | ₩54,638 | ₩54,137 | ₩54,551 | +0.67% | 30.3만 |
| 2026.10.02 | ₩54,471 | ₩54,471 | ₩53,884 | ₩53,961 | -0.94% | 21.7만 |
| 2026.10.01 | ₩53,617 | ₩54,124 | ₩53,310 | ₩54,015 | +0.74% | 35.8만 |
| 2026.09.30 | ₩53,056 | ₩53,603 | ₩52,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,243 |
| +0.35% |
| 30.9만 |
| 2026.09.29 | ₩52,856 | ₩52,856 | ₩52,282 | ₩52,797 | -0.11% | 29만 |
|---|
| 2026.09.28 | ₩52,616 | ₩53,016 | ₩52,308 | ₩52,802 | +0.36% | 36.1만 |
|---|
| 2026.09.25 | ₩53,563 | ₩53,657 | ₩53,190 | ₩53,271 | -0.55% | 29.7만 |
|---|
| 2026.09.24 | ₩53,457 | ₩53,724 | ₩53,323 | ₩53,431 | -0.05% | 28.6만 |
|---|
| 2026.09.23 | ₩53,804 | ₩53,911 | ₩53,336 | ₩53,724 | -0.15% | 25만 |
|---|
| 2026.09.22 | ₩53,737 | ₩53,790 | ₩53,316 | ₩53,705 | -0.06% | 53.5만 |
|---|
| 2026.09.21 | ₩52,963 | ₩53,558 | ₩52,762 | ₩53,510 | +1.03% | 21만 |
|---|
| 2026.09.18 | ₩52,722 | ₩52,722 | ₩52,262 | ₩52,642 | -0.15% | 18.9만 |
|---|
| 2026.09.17 | ₩52,268 | ₩52,682 | ₩52,215 | ₩52,589 | +0.61% | 15.9만 |
|---|
| 2026.09.16 | ₩52,202 | ₩52,429 | ₩51,654 | ₩51,968 | -0.45% | 29만 |
|---|
| 2026.09.15 | ₩52,055 | ₩52,410 | ₩51,948 | ₩52,228 | +0.33% | 32.5만 |
|---|
| 2026.09.14 | ₩51,641 | ₩52,482 | ₩51,641 | ₩52,215 | +1.11% | 26.4만 |
|---|
| 2026.09.11 | ₩52,228 | ₩52,231 | ₩51,875 | ₩52,015 | -0.41% | 15.5만 |
|---|
| 2026.09.10 | ₩51,881 | ₩52,182 | ₩51,641 | ₩51,828 | -0.10% | 14.1만 |
|---|
| 2026.09.09 | ₩52,415 | ₩52,642 | ₩52,255 | ₩52,300 | -0.22% | 25.8만 |
|---|
| 2026.09.08 | ₩52,949 | ₩52,949 | ₩52,389 | ₩52,429 | -0.98% | 27.1만 |
|---|
| 2026.09.04 | ₩52,736 | ₩53,069 | ₩52,696 | ₩52,944 | +0.39% | 18.6만 |
|---|
| 2026.09.03 | ₩52,669 | ₩52,889 | ₩52,395 | ₩52,842 | +0.33% | 25.4만 |
|---|
| 2026.09.02 | ₩52,829 | ₩52,829 | ₩52,374 | ₩52,629 | -0.38% | 16.1만 |
|---|
| 2026.09.01 | ₩53,243 | ₩53,363 | ₩52,589 | ₩52,776 | -0.88% | 21만 |
|---|
| 2026.08.31 | ₩53,457 | ₩53,744 | ₩53,323 | ₩53,710 | +0.47% | 38.5만 |
|---|
| 2026.08.28 | ₩54,111 | ₩54,111 | ₩53,410 | ₩53,430 | -1.26% | 23.8만 |
|---|
| 2026.08.27 | ₩53,644 | ₩54,178 | ₩53,570 | ₩54,178 | +1.00% | 27.4만 |
|---|
| 2026.08.26 | ₩52,255 | ₩52,869 | ₩52,255 | ₩52,762 | +0.97% | 14.4만 |
|---|
| 2026.08.25 | ₩52,549 | ₩52,788 | ₩52,348 | ₩52,625 | +0.14% | 25.4만 |
|---|
| 2026.08.24 | ₩52,682 | ₩52,682 | ₩52,215 | ₩52,482 | -0.38% | 36만 |
|---|
| 2026.08.21 | ₩53,056 | ₩53,130 | ₩52,669 | ₩53,083 | +0.05% | 17.7만 |
|---|
| 2026.08.20 | ₩52,696 | ₩53,150 | ₩52,582 | ₩52,698 | +0.01% | 18.2만 |
|---|
| 2026.08.19 | ₩53,190 | ₩53,310 | ₩52,589 | ₩52,845 | -0.65% | 25.9만 |
|---|
| 2026.08.18 | ₩52,789 | ₩53,336 | ₩52,776 | ₩52,925 | +0.26% | 17.8만 |
|---|
| 2026.08.17 | ₩53,750 | ₩53,830 | ₩53,397 | ₩53,443 | -0.57% | 20.3만 |
|---|
| 2026.08.14 | ₩53,991 | ₩54,137 | ₩53,356 | ₩53,497 | -0.91% | 13.3만 |
|---|
| 2026.08.13 | ₩52,589 | ₩53,710 | ₩52,589 | ₩53,704 | +2.12% | 21.2만 |
|---|
| 2026.08.12 | ₩52,749 | ₩52,896 | ₩52,569 | ₩52,578 | -0.32% | 25.8만 |
|---|
| 2026.08.11 | ₩52,495 | ₩52,722 | ₩52,335 | ₩52,454 | -0.08% | 20.8만 |
|---|
| 2026.08.10 | ₩52,055 | ₩52,722 | ₩52,055 | ₩52,501 | +0.86% | 18만 |
|---|
| 2026.08.07 | ₩52,148 | ₩52,256 | ₩51,841 | ₩52,049 | -0.19% | 15.6만 |
|---|
| 2026.08.06 | ₩50,880 | ₩51,587 | ₩50,853 | ₩51,238 | +0.70% | 22.9만 |
|---|
| 2026.08.05 | ₩53,163 | ₩53,203 | ₩52,081 | ₩52,108 | -1.98% | 33.3만 |
|---|
| 2026.08.04 | ₩51,814 | ₩52,909 | ₩51,708 | ₩52,854 | +2.01% | 42.3만 |
|---|
| 2026.08.03 | ₩50,653 | ₩51,347 | ₩50,319 | ₩51,171 | +1.02% | 22.9만 |
|---|
| 2026.07.31 | ₩50,760 | ₩50,973 | ₩49,852 | ₩50,600 | -0.32% | 31.5만 |
|---|
| 2026.07.30 | ₩50,012 | ₩50,533 | ₩49,732 | ₩50,506 | +0.99% | 47.1만 |
|---|
| 2026.07.29 | ₩49,678 | ₩50,453 | ₩49,184 | ₩49,266 | -0.83% | 39.5만 |
|---|
| 2026.07.28 | ₩49,518 | ₩49,785 | ₩48,864 | ₩49,602 | +0.17% | 20.1만 |
|---|
| 2026.07.27 | ₩50,186 | ₩50,306 | ₩49,371 | ₩49,772 | -0.82% | 45.5만 |
|---|
| 2026.07.24 | ₩50,119 | ₩50,252 | ₩49,632 | ₩49,718 | -0.80% | 13만 |
|---|
| 2026.07.23 | ₩50,266 | ₩50,506 | ₩49,932 | ₩50,127 | -0.28% | 30.1만 |
|---|
| 2026.07.22 | ₩50,466 | ₩50,840 | ₩50,386 | ₩50,467 | +0.00% | 15.3만 |
|---|
| 2026.07.21 | ₩50,720 | ₩50,848 | ₩50,519 | ₩50,800 | +0.16% | 15.5만 |
|---|
| 2026.07.20 | ₩50,479 | ₩50,840 | ₩50,146 | ₩50,159 | -0.63% | 24.6만 |
|---|
| 2026.07.17 | ₩49,839 | ₩50,773 | ₩49,839 | ₩50,329 | +0.98% | 17.1만 |
|---|
| 2026.07.16 | ₩51,013 | ₩51,107 | ₩50,493 | ₩50,706 | -0.60% | 30.2만 |
|---|
| 2026.07.15 | ₩52,415 | ₩52,415 | ₩50,813 | ₩51,427 | -1.88% | 45.2만 |
|---|
| 2026.07.14 | ₩52,068 | ₩52,268 | ₩51,881 | ₩52,001 | -0.13% | 19.9만 |
|---|
| 2026.07.13 | ₩51,921 | ₩52,068 | ₩51,254 | ₩51,497 | -0.82% | 16.8만 |
|---|
| 2026.07.10 | ₩52,642 | ₩52,682 | ₩51,988 | ₩52,375 | -0.51% | 20.8만 |
|---|
| 2026.07.09 | ₩52,308 | ₩52,963 | ₩52,108 | ₩52,734 | +0.81% | 16.5만 |
|---|
| 2026.07.08 | ₩51,441 | ₩51,828 | ₩50,927 | ₩51,721 | +0.55% | 24.3만 |
|---|
| 2026.07.07 | ₩52,162 | ₩52,162 | ₩51,267 | ₩51,708 | -0.87% | 24.4만 |
|---|
| 2026.07.06 | ₩52,175 | ₩52,936 | ₩52,175 | ₩52,549 | +0.72% | 28.1만 |
|---|
| 2026.07.02 | ₩53,056 | ₩53,410 | ₩51,494 | ₩51,921 | -2.14% | 27만 |
|---|
| 2026.07.01 | ₩52,976 | ₩53,497 | ₩52,856 | ₩52,856 | -0.23% | 31.9만 |
|---|
| 2026.06.30 | ₩52,736 | ₩53,749 | ₩52,736 | ₩53,598 | +1.64% | 30.3만 |
|---|
| 2026.06.29 | ₩51,828 | ₩52,903 | ₩51,507 | ₩52,865 | +2.00% | 32.2만 |
|---|
| 2026.06.26 | ₩50,573 | ₩51,320 | ₩50,573 | ₩51,067 | +0.98% | 21.9만 |
|---|
| 2026.06.25 | ₩51,761 | ₩51,761 | ₩50,519 | ₩51,175 | -1.13% | 26.9만 |
|---|
| 2026.06.24 | ₩50,466 | ₩50,987 | ₩50,019 | ₩50,373 | -0.19% | 26.1만 |
|---|
| 2026.06.23 | ₩50,626 | ₩50,973 | ₩50,453 | ₩50,600 | -0.05% | 41.5만 |
|---|
| 2026.06.22 | ₩52,175 | ₩52,375 | ₩51,654 | ₩51,936 | -0.46% | 23.3만 |
|---|
| 2026.06.18 | ₩51,800 | ₩51,961 | ₩51,561 | ₩51,895 | +0.18% | 34.5만 |
|---|
| 2026.06.17 | ₩52,148 | ₩52,342 | ₩51,120 | ₩51,151 | -1.91% | 32.1만 |
|---|
| 2026.06.16 | ₩52,562 | ₩52,749 | ₩51,748 | ₩51,768 | -1.51% | 22.4만 |
|---|
| 2026.06.15 | ₩52,816 | ₩52,896 | ₩52,616 | ₩52,709 | -0.20% | 40.3만 |
|---|
| 2026.06.12 | ₩51,614 | ₩52,175 | ₩51,200 | ₩51,963 | +0.68% | 23만 |
|---|
| 2026.06.11 | ₩50,546 | ₩51,641 | ₩50,426 | ₩51,534 | +1.95% | 32.5만 |
|---|
| 2026.06.10 | ₩50,479 | ₩51,461 | ₩50,099 | ₩50,160 | -0.63% | 40.9만 |
|---|
| 2026.06.09 | ₩51,561 | ₩52,055 | ₩49,505 | ₩50,911 | -1.26% | 46.4만 |
|---|
| 2026.06.08 | ₩51,361 | ₩51,686 | ₩51,047 | ₩51,096 | -0.51% | 19.7만 |
|---|
| 2026.06.05 | ₩52,148 | ₩52,215 | ₩50,613 | ₩50,753 | -2.68% | 30.7만 |
|---|
| 2026.06.04 | ₩52,509 | ₩52,976 | ₩52,402 | ₩52,789 | +0.53% | 21.3만 |
|---|
| 2026.06.03 | ₩52,709 | ₩52,956 | ₩52,228 | ₩52,869 | +0.30% | 22.7만 |
|---|
| 2026.06.02 | ₩52,429 | ₩52,850 | ₩52,308 | ₩52,834 | +0.77% | 36.7만 |
|---|
| 2026.06.01 | ₩52,001 | ₩52,669 | ₩51,868 | ₩52,575 | +1.10% | 33.6만 |
|---|
| 2026.05.29 | ₩51,654 | ₩51,975 | ₩51,654 | ₩51,929 | +0.53% | 23.3만 |
|---|
| 2026.05.28 | ₩51,107 | ₩51,609 | ₩50,746 | ₩51,425 | +0.62% | 24.4만 |
|---|
| 2026.05.27 | ₩51,574 | ₩51,574 | ₩51,040 | ₩51,043 | -1.03% | 36.3만 |
|---|
| 2026.05.26 | ₩51,614 | ₩51,833 | ₩51,214 | ₩51,668 | +0.10% | 26.4만 |
|---|
| 2026.05.22 | ₩50,559 | ₩51,174 | ₩50,453 | ₩51,107 | +1.08% | 30.6만 |
|---|
| 2026.05.21 | ₩49,985 | ₩50,413 | ₩49,812 | ₩50,292 | +0.61% | 36.2만 |
|---|
| 2026.05.20 | ₩49,358 | ₩50,232 | ₩49,238 | ₩50,219 | +1.74% | 29.6만 |
|---|
| 2026.05.19 | ₩49,358 | ₩49,652 | ₩49,251 | ₩49,391 | +0.07% | 28.8만 |
|---|
| 2026.05.18 | ₩49,518 | ₩49,698 | ₩49,238 | ₩49,565 | +0.09% | 30.1만 |
|---|
| 2026.05.15 | ₩49,478 | ₩49,698 | ₩49,158 | ₩49,491 | +0.03% | 16.1만 |
|---|
| 2026.05.14 | ₩49,839 | ₩50,106 | ₩49,605 | ₩49,945 | +0.21% | 21.3만 |
|---|
| 2026.05.13 | ₩49,772 | ₩49,915 | ₩49,371 | ₩49,812 | +0.08% | 18만 |
|---|
| 2026.05.12 | ₩49,785 | ₩49,785 | ₩49,184 | ₩49,692 | -0.19% | 17.9만 |
|---|
| 2026.05.11 | ₩49,959 | ₩50,319 | ₩49,959 | ₩50,119 | +0.32% | 23.1만 |
|---|
| 2026.05.08 | ₩49,718 | ₩50,059 | ₩49,531 | ₩49,959 | +0.48% | 17.7만 |
|---|
| 2026.05.07 | ₩50,052 | ₩50,066 | ₩49,365 | ₩49,455 | -1.19% | 24.8만 |
|---|
| 2026.05.06 | ₩49,425 | ₩49,645 | ₩49,211 | ₩49,637 | +0.43% | 32.5만 |
|---|
| 2026.05.05 | ₩49,158 | ₩49,438 | ₩48,931 | ₩49,373 | +0.44% | 33.3만 |
|---|
| 2026.05.04 | ₩48,677 | ₩49,124 | ₩48,597 | ₩48,877 | +0.41% | 23.3만 |
|---|
| 2026.05.01 | ₩48,624 | ₩48,804 | ₩48,437 | ₩48,681 | +0.12% | 29.1만 |
|---|
| 2026.04.30 | ₩47,863 | ₩48,517 | ₩47,783 | ₩48,517 | +1.37% | 21.7만 |
|---|
| 2026.04.29 | ₩47,769 | ₩47,849 | ₩47,515 | ₩47,823 | +0.11% | 95.7만 |
|---|
| 2026.04.28 | ₩48,036 | ₩48,210 | ₩47,689 | ₩47,783 | -0.53% | 23.3만 |
|---|
| 2026.04.27 | ₩48,650 | ₩48,811 | ₩48,330 | ₩48,397 | -0.52% | 28.8만 |
|---|
| 2026.04.24 | ₩48,410 | ₩48,777 | ₩48,223 | ₩48,730 | +0.66% | 16.9만 |
|---|
| 2026.04.23 | ₩48,463 | ₩48,548 | ₩47,556 | ₩48,147 | -0.65% | 20.8만 |
|---|
| 2026.04.22 | ₩48,904 | ₩48,904 | ₩48,664 | ₩48,864 | -0.08% | 23.7만 |
|---|
| 2026.04.21 | ₩48,610 | ₩48,991 | ₩48,236 | ₩48,330 | -0.58% | 24.9만 |
|---|
| 2026.04.20 | ₩48,317 | ₩48,624 | ₩48,317 | ₩48,570 | +0.53% | 29.4만 |
|---|
| 2026.04.17 | ₩48,130 | ₩48,503 | ₩48,050 | ₩48,429 | +0.62% | 47.1만 |
|---|
| 2026.04.16 | ₩47,756 | ₩47,863 | ₩47,469 | ₩47,697 | -0.12% | 28.6만 |
|---|
| 2026.04.15 | ₩46,981 | ₩47,382 | ₩46,941 | ₩47,342 | +0.77% | 26.8만 |
|---|
| 2026.04.14 | ₩46,901 | ₩47,095 | ₩46,855 | ₩46,995 | +0.20% | 26.7만 |
|---|
| 2026.04.13 | ₩45,900 | ₩46,728 | ₩45,900 | ₩46,714 | +1.77% | 35.4만 |
|---|
| 2026.04.10 | ₩46,447 | ₩46,447 | ₩45,893 | ₩46,023 | -0.91% | 45.6만 |
|---|
| 2026.04.09 | ₩46,407 | ₩46,474 | ₩45,994 | ₩46,287 | -0.26% | 56만 |
|---|
| 2026.04.08 | ₩46,795 | ₩46,835 | ₩46,421 | ₩46,601 | -0.41% | 22.5만 |
|---|
| 2026.04.07 | ₩45,433 | ₩45,713 | ₩45,152 | ₩45,633 | +0.44% | 92.5만 |
|---|
| 2026.04.06 | ₩45,379 | ₩45,620 | ₩45,266 | ₩45,585 | +0.45% | 45.5만 |
|---|
| 2026.04.02 | ₩44,592 | ₩45,646 | ₩44,538 | ₩45,391 | +1.79% | 84.4만 |
|---|
| 2026.04.01 | ₩45,313 | ₩45,513 | ₩45,072 | ₩45,152 | -0.35% | 122.6만 |
|---|
| 2026.03.31 | ₩44,191 | ₩45,112 | ₩44,191 | ₩45,044 | +1.93% | 60.7만 |
|---|
| 2026.03.30 | ₩44,485 | ₩44,578 | ₩43,582 | ₩43,777 | -1.59% | 73만 |
|---|
| 2026.03.27 | ₩44,378 | ₩44,497 | ₩43,804 | ₩43,939 | -0.99% | 50.8만 |
|---|
| 2026.03.26 | ₩44,925 | ₩45,419 | ₩44,725 | ₩44,763 | -0.36% | 43.7만 |
|---|
| 2026.03.25 | ₩45,486 | ₩45,646 | ₩45,106 | ₩45,394 | -0.20% | 34.3만 |
|---|
| 2026.03.24 | ₩44,912 | ₩45,346 | ₩44,712 | ₩45,100 | +0.42% | 36.9만 |
|---|
| 2026.03.23 | ₩45,152 | ₩45,753 | ₩45,112 | ₩45,246 | +0.21% | 103.4만 |
|---|
| 2026.03.20 | ₩45,286 | ₩45,359 | ₩44,445 | ₩44,725 | -1.24% | 49만 |
|---|
| 2026.03.19 | ₩44,792 | ₩45,726 | ₩44,792 | ₩45,497 | +1.57% | 48만 |
|---|
| 2026.03.18 | ₩45,686 | ₩45,833 | ₩45,399 | ₩45,421 | -0.58% | 28만 |
|---|
| 2026.03.17 | ₩45,873 | ₩46,367 | ₩45,873 | ₩45,983 | +0.24% | 66.3만 |
|---|
| 2026.03.16 | ₩45,566 | ₩45,940 | ₩45,526 | ₩45,700 | +0.29% | 26.3만 |
|---|
| 2026.03.13 | ₩45,566 | ₩45,853 | ₩45,046 | ₩45,199 | -0.81% | 37.7만 |
|---|
| 2026.03.12 | ₩45,913 | ₩46,107 | ₩45,278 | ₩45,293 | -1.35% | 39.2만 |
|---|
| 2026.03.11 | ₩46,180 | ₩46,434 | ₩45,987 | ₩46,291 | +0.24% | 43.7만 |
|---|
| 2026.03.10 | ₩46,621 | ₩46,808 | ₩46,207 | ₩46,274 | -0.74% | 39만 |
|---|
| 2026.03.09 | ₩45,406 | ₩46,694 | ₩45,246 | ₩46,638 | +2.71% | 102.3만 |
|---|
| 2026.03.06 | ₩45,793 | ₩46,341 | ₩45,713 | ₩45,900 | +0.23% | 76.5만 |
|---|
| 2026.03.05 | ₩46,741 | ₩47,235 | ₩46,140 | ₩46,541 | -0.43% | 60.7만 |
|---|
| 2026.03.04 | ₩46,648 | ₩46,995 | ₩46,434 | ₩46,875 | +0.49% | 39.2만 |
|---|
| 2026.03.03 | ₩46,074 | ₩46,601 | ₩45,526 | ₩46,378 | +0.66% | 136.2만 |
|---|
| 2026.03.02 | ₩46,528 | ₩47,322 | ₩46,528 | ₩47,222 | +1.49% | 84.7만 |
|---|
| 2026.02.27 | ₩46,661 | ₩47,162 | ₩46,661 | ₩47,128 | +1.00% | 27.9만 |
|---|
| 2026.02.26 | ₩47,302 | ₩47,302 | ₩46,694 | ₩47,244 | -0.12% | 49.7만 |
|---|
| 2026.02.25 | ₩46,688 | ₩47,302 | ₩46,688 | ₩47,262 | +1.23% | 32.5만 |
|---|
| 2026.02.24 | ₩46,074 | ₩46,628 | ₩45,913 | ₩46,474 | +0.87% | 96.2만 |
|---|
| 2026.02.23 | ₩46,381 | ₩46,461 | ₩45,640 | ₩45,980 | -0.86% | 35.9만 |
|---|
| 2026.02.20 | ₩46,341 | ₩47,075 | ₩46,322 | ₩46,648 | +0.66% | 115.7만 |
|---|
| 2026.02.19 | ₩46,407 | ₩46,568 | ₩46,160 | ₩46,568 | +0.35% | 48만 |
|---|
| 2026.02.18 | ₩46,301 | ₩46,828 | ₩46,107 | ₩46,677 | +0.81% | 32.2만 |
|---|
| 2026.02.17 | ₩46,234 | ₩46,407 | ₩45,626 | ₩46,234 | 0.00% | 39.6만 |
|---|
| 2026.02.13 | ₩45,833 | ₩46,795 | ₩45,820 | ₩46,474 | +1.40% | 124.1만 |
|---|
| 2026.02.12 | ₩46,554 | ₩46,688 | ₩45,526 | ₩45,726 | -1.78% | 57.2만 |
|---|
| 2026.02.11 | ₩47,182 | ₩47,182 | ₩46,274 | ₩46,724 | -0.97% | 89.4만 |
|---|
| 2026.02.10 | ₩47,369 | ₩47,402 | ₩47,035 | ₩47,102 | -0.56% | 38.1만 |
|---|
| 2026.02.09 | ₩46,901 | ₩47,549 | ₩46,781 | ₩47,449 | +1.17% | 37.9만 |
|---|
| 2026.02.06 | ₩45,940 | ₩46,965 | ₩45,913 | ₩46,952 | +2.20% | 67.5만 |
|---|
| 2026.02.05 | ₩45,553 | ₩46,100 | ₩45,166 | ₩45,299 | -0.56% | 82.5만 |
|---|
| 2026.02.04 | ₩46,514 | ₩46,528 | ₩45,346 | ₩45,940 | -1.23% | 80.5만 |
|---|
| 2026.02.03 | ₩47,622 | ₩47,622 | ₩46,020 | ₩46,487 | -2.38% | 74.7만 |
|---|
| 2026.02.02 | ₩46,915 | ₩47,582 | ₩46,915 | ₩47,315 | +0.85% | 62.1만 |
|---|
| 2026.01.30 | ₩47,809 | ₩48,223 | ₩47,011 | ₩47,155 | -1.37% | 75.2만 |
|---|
| 2026.01.29 | ₩48,984 | ₩48,984 | ₩47,689 | ₩48,423 | -1.14% | 65.1만 |
|---|
| 2026.01.28 | ₩49,184 | ₩49,184 | ₩48,684 | ₩48,904 | -0.57% | 40.3만 |
|---|
| 2026.01.27 | ₩48,790 | ₩48,904 | ₩48,597 | ₩48,891 | +0.21% | 39.9만 |
|---|
| 2026.01.26 | ₩48,383 | ₩48,851 | ₩48,341 | ₩48,624 | +0.50% | 37.9만 |
|---|
| 2026.01.23 | ₩48,250 | ₩48,423 | ₩48,036 | ₩48,290 | +0.08% | 55.5만 |
|---|
| 2026.01.22 | ₩48,637 | ₩48,637 | ₩48,263 | ₩48,357 | -0.58% | 90.1만 |
|---|
| 2026.01.21 | ₩47,849 | ₩48,310 | ₩47,556 | ₩48,063 | +0.45% | 96.6만 |
|---|
| 2026.01.20 | ₩47,556 | ₩48,116 | ₩47,556 | ₩47,676 | +0.25% | 75.7만 |
|---|
| 2026.01.16 | ₩48,557 | ₩48,590 | ₩48,130 | ₩48,250 | -0.63% | 61.7만 |
|---|
| 2026.01.15 | ₩48,824 | ₩48,931 | ₩48,363 | ₩48,423 | -0.82% | 39.6만 |
|---|
| 2026.01.14 | ₩48,423 | ₩48,503 | ₩48,017 | ₩48,317 | -0.22% | 48.7만 |
|---|
| 2026.01.13 | ₩48,744 | ₩48,824 | ₩48,483 | ₩48,597 | -0.30% | 34.4만 |
|---|
| 2026.01.12 | ₩48,236 | ₩48,690 | ₩48,236 | ₩48,610 | +0.77% | 21.6만 |
|---|
| 2026.01.09 | ₩48,223 | ₩48,550 | ₩48,143 | ₩48,397 | +0.36% | 43.3만 |
|---|
| 2026.01.08 | ₩48,437 | ₩48,450 | ₩47,969 | ₩48,050 | -0.80% | 33.3만 |
|---|
| 2026.01.07 | ₩48,437 | ₩48,797 | ₩48,256 | ₩48,664 | +0.47% | 72.4만 |
|---|
| 2026.01.06 | ₩47,823 | ₩48,545 | ₩47,787 | ₩48,517 | +1.45% | 48.6만 |
|---|
| 2026.01.05 | ₩47,689 | ₩47,829 | ₩47,556 | ₩47,680 | -0.02% | 45.9만 |
|---|
| 2026.01.02 | ₩47,369 | ₩47,435 | ₩46,875 | ₩47,248 | -0.25% | 71.2만 |
|---|
| 2025.12.31 | ₩47,462 | ₩47,462 | ₩46,988 | ₩47,008 | -0.96% | 23.1만 |
|---|
| 2025.12.30 | ₩47,729 | ₩47,729 | ₩47,509 | ₩47,524 | -0.43% | 42만 |
|---|
| 2025.12.29 | ₩47,609 | ₩47,916 | ₩47,609 | ₩47,783 | +0.36% | 28.2만 |
|---|
| 2025.12.26 | ₩48,090 | ₩48,090 | ₩47,849 | ₩47,969 | -0.25% | 20.2만 |
|---|
| 2025.12.24 | ₩47,863 | ₩48,016 | ₩47,789 | ₩47,956 | +0.20% | 19.4만 |
|---|
| 2025.12.23 | ₩47,876 | ₩48,063 | ₩47,689 | ₩47,915 | +0.08% | 37.7만 |
|---|
| 2025.12.22 | ₩47,863 | ₩48,116 | ₩47,863 | ₩48,008 | +0.30% | 45.7만 |
|---|
| 2025.12.19 | ₩46,808 | ₩47,709 | ₩46,808 | ₩47,569 | +1.63% | 58.7만 |
|---|
| 2025.12.18 | ₩46,741 | ₩47,102 | ₩46,601 | ₩46,714 | -0.06% | 61.5만 |
|---|
| 2025.12.17 | ₩46,901 | ₩47,108 | ₩46,194 | ₩46,207 | -1.48% | 38.9만 |
|---|
| 2025.12.16 | ₩46,581 | ₩46,881 | ₩46,354 | ₩46,726 | +0.31% | 49.6만 |
|---|
| 2025.12.15 | ₩47,329 | ₩47,335 | ₩46,734 | ₩46,764 | -1.19% | 31.1만 |
|---|
| 2025.12.12 | ₩48,116 | ₩48,116 | ₩46,881 | ₩47,022 | -2.28% | 60.5만 |
|---|
| 2025.12.11 | ₩47,622 | ₩48,223 | ₩47,382 | ₩48,130 | +1.07% | 35.8만 |
|---|
| 2025.12.10 | ₩47,569 | ₩47,996 | ₩47,355 | ₩47,783 | +0.45% | 83.6만 |
|---|
| 2025.12.09 | ₩47,289 | ₩47,642 | ₩47,289 | ₩47,521 | +0.49% | 32만 |
|---|
| 2025.12.08 | ₩47,676 | ₩47,729 | ₩47,422 | ₩47,515 | -0.34% | 44.3만 |
|---|
| 2025.12.05 | ₩47,182 | ₩47,629 | ₩47,182 | ₩47,475 | +0.62% | 39.8만 |
|---|
| 2025.12.04 | ₩46,968 | ₩47,195 | ₩46,768 | ₩47,102 | +0.28% | 53만 |
|---|
| 2025.12.03 | ₩46,541 | ₩47,008 | ₩46,487 | ₩46,981 | +0.95% | 36.2만 |
|---|
| 2025.12.02 | ₩46,835 | ₩47,155 | ₩46,514 | ₩46,537 | -0.64% | 76.3만 |
|---|
| 2025.12.01 | ₩46,247 | ₩46,895 | ₩46,227 | ₩46,537 | +0.63% | 56.7만 |
|---|
| 2025.11.28 | ₩46,581 | ₩46,728 | ₩46,447 | ₩46,728 | +0.32% | 19.9만 |
|---|
| 2025.11.26 | ₩46,301 | ₩46,568 | ₩46,134 | ₩46,341 | +0.09% | 53.1만 |
|---|
| 2025.11.25 | ₩45,473 | ₩46,207 | ₩45,259 | ₩46,127 | +1.44% | 41.8만 |
|---|
| 2025.11.24 | ₩44,979 | ₩45,580 | ₩44,919 | ₩45,500 | +1.16% | 65만 |
|---|
| 2025.11.21 | ₩44,258 | ₩45,079 | ₩43,751 | ₩44,685 | +0.97% | 101.2만 |
|---|
| 2025.11.20 | ₩46,114 | ₩46,228 | ₩44,131 | ₩44,245 | -4.05% | 81.1만 |
|---|
| 2025.11.19 | ₩45,313 | ₩45,726 | ₩44,972 | ₩45,313 | 0.00% | 84만 |
|---|
| 2025.11.18 | ₩45,286 | ₩45,612 | ₩44,872 | ₩45,219 | -0.15% | 68.4만 |
|---|
| 2025.11.17 | ₩46,127 | ₩46,394 | ₩45,246 | ₩45,540 | -1.27% | 101.6만 |
|---|
| 2025.11.14 | ₩45,580 | ₩46,741 | ₩45,513 | ₩46,261 | +1.49% | 116만 |
|---|
| 2025.11.13 | ₩47,262 | ₩47,262 | ₩46,226 | ₩46,367 | -1.89% | 176.1만 |
|---|
| 2025.11.12 | ₩47,876 | ₩47,876 | ₩47,315 | ₩47,489 | -0.81% | 125.5만 |
|---|
| 2025.11.11 | ₩47,649 | ₩47,749 | ₩47,329 | ₩47,662 | +0.03% | 32.7만 |
|---|
| 2025.11.10 | ₩47,569 | ₩47,869 | ₩47,255 | ₩47,756 | +0.39% | 113.5만 |
|---|
| 2025.11.07 | ₩46,634 | ₩46,875 | ₩45,853 | ₩46,875 | +0.52% | 128.3만 |
|---|
| 2025.11.06 | ₩47,863 | ₩47,876 | ₩46,795 | ₩46,981 | -1.84% | 130.1만 |
|---|
| 2025.11.05 | ₩47,569 | ₩48,103 | ₩47,489 | ₩47,903 | +0.70% | 82.1만 |
|---|
| 2025.11.04 | ₩48,090 | ₩48,236 | ₩47,569 | ₩47,622 | -0.97% | 67.2만 |
|---|
| 2025.11.03 | ₩49,011 | ₩49,091 | ₩48,397 | ₩48,917 | -0.19% | 62.1만 |
|---|
| 2025.10.31 | ₩48,744 | ₩49,078 | ₩48,490 | ₩48,811 | +0.14% | 86.4만 |
|---|
| 2025.10.30 | ₩48,490 | ₩48,931 | ₩48,343 | ₩48,410 | -0.17% | 105.9만 |
|---|
| 2025.10.29 | ₩48,997 | ₩49,024 | ₩48,371 | ₩48,664 | -0.68% | 57만 |
|---|
| 2025.10.28 | ₩49,024 | ₩49,031 | ₩48,777 | ₩48,837 | -0.38% | 62.8만 |
|---|
| 2025.10.27 | ₩49,024 | ₩49,118 | ₩48,904 | ₩49,024 | 0.00% | 76.4만 |
|---|
| 2025.10.24 | ₩48,744 | ₩48,885 | ₩48,624 | ₩48,637 | -0.22% | 41.1만 |
|---|
| 2025.10.23 | ₩47,889 | ₩48,477 | ₩47,849 | ₩48,383 | +1.03% | 54.9만 |
|---|
| 2025.10.22 | ₩47,996 | ₩48,076 | ₩47,108 | ₩47,636 | -0.75% | 92.5만 |
|---|
| 2025.10.21 | ₩47,943 | ₩48,130 | ₩47,596 | ₩48,023 | +0.17% | 43.5만 |
|---|
| 2025.10.20 | ₩47,969 | ₩48,223 | ₩47,896 | ₩48,090 | +0.25% | 54.4만 |
|---|
| 2025.10.17 | ₩47,622 | ₩47,729 | ₩47,102 | ₩47,622 | 0.00% | 60.3만 |
|---|
| 2025.10.16 | ₩48,250 | ₩48,330 | ₩47,449 | ₩47,783 | -0.97% | 83.6만 |
|---|
| 2025.10.15 | ₩48,130 | ₩48,276 | ₩47,435 | ₩47,916 | -0.44% | 71.8만 |
|---|
| 2025.10.14 | ₩47,155 | ₩47,943 | ₩46,928 | ₩47,582 | +0.91% | 54.8만 |
|---|
| 2025.10.13 | ₩48,050 | ₩48,062 | ₩47,649 | ₩47,983 | -0.14% | 58.6만 |
|---|
| 2025.10.10 | ₩48,997 | ₩49,011 | ₩47,082 | ₩47,115 | -3.84% | 82.7만 |
|---|