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 | ₩55,025 | ₩55,492 | ₩54,865 | ₩55,480 | +0.83% | 15.8만 |
| 2026.10.08 | ₩54,291 | ₩54,771 | ₩54,237 | ₩54,567 | +0.51% | 25만 |
| 2026.10.07 | ₩54,504 | ₩54,686 | ₩54,197 | ₩54,515 | +0.02% | 19.3만 |
| 2026.10.06 | ₩54,744 | ₩55,132 | ₩54,624 | ₩54,731 | -0.02% | 24.4만 |
| 2026.10.05 | ₩54,171 | ₩54,618 | ₩54,117 | ₩54,531 | +0.67% | 30.3만 |
| 2026.10.02 | ₩54,451 | ₩54,451 | ₩53,864 | ₩53,941 | -0.94% | 21.7만 |
| 2026.10.01 | ₩53,597 | ₩54,104 | ₩53,290 | ₩53,994 | +0.74% | 35.8만 |
| 2026.09.30 | ₩53,036 | ₩53,583 | ₩52,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,223 |
| +0.35% |
| 30.9만 |
| 2026.09.29 | ₩52,836 | ₩52,836 | ₩52,262 | ₩52,777 | -0.11% | 29만 |
|---|
| 2026.09.28 | ₩52,596 | ₩52,996 | ₩52,289 | ₩52,783 | +0.36% | 36.1만 |
|---|
| 2026.09.25 | ₩53,543 | ₩53,637 | ₩53,170 | ₩53,251 | -0.55% | 29.7만 |
|---|
| 2026.09.24 | ₩53,437 | ₩53,704 | ₩53,303 | ₩53,411 | -0.05% | 28.6만 |
|---|
| 2026.09.23 | ₩53,784 | ₩53,890 | ₩53,316 | ₩53,704 | -0.15% | 25만 |
|---|
| 2026.09.22 | ₩53,717 | ₩53,770 | ₩53,296 | ₩53,685 | -0.06% | 53.5만 |
|---|
| 2026.09.21 | ₩52,943 | ₩53,538 | ₩52,743 | ₩53,490 | +1.03% | 21만 |
|---|
| 2026.09.18 | ₩52,703 | ₩52,703 | ₩52,242 | ₩52,622 | -0.15% | 18.9만 |
|---|
| 2026.09.17 | ₩52,249 | ₩52,663 | ₩52,195 | ₩52,569 | +0.61% | 15.9만 |
|---|
| 2026.09.16 | ₩52,182 | ₩52,409 | ₩51,635 | ₩51,949 | -0.45% | 29만 |
|---|
| 2026.09.15 | ₩52,035 | ₩52,390 | ₩51,929 | ₩52,209 | +0.33% | 32.5만 |
|---|
| 2026.09.14 | ₩51,622 | ₩52,462 | ₩51,622 | ₩52,195 | +1.11% | 26.4만 |
|---|
| 2026.09.11 | ₩52,209 | ₩52,211 | ₩51,855 | ₩51,995 | -0.41% | 15.5만 |
|---|
| 2026.09.10 | ₩51,862 | ₩52,162 | ₩51,622 | ₩51,808 | -0.10% | 14.1만 |
|---|
| 2026.09.09 | ₩52,396 | ₩52,622 | ₩52,235 | ₩52,281 | -0.22% | 25.8만 |
|---|
| 2026.09.08 | ₩52,929 | ₩52,929 | ₩52,369 | ₩52,409 | -0.98% | 27.1만 |
|---|
| 2026.09.04 | ₩52,716 | ₩53,050 | ₩52,676 | ₩52,924 | +0.39% | 18.6만 |
|---|
| 2026.09.03 | ₩52,649 | ₩52,869 | ₩52,376 | ₩52,823 | +0.33% | 25.4만 |
|---|
| 2026.09.02 | ₩52,809 | ₩52,809 | ₩52,354 | ₩52,609 | -0.38% | 16.1만 |
|---|
| 2026.09.01 | ₩53,223 | ₩53,343 | ₩52,569 | ₩52,756 | -0.88% | 21만 |
|---|
| 2026.08.31 | ₩53,437 | ₩53,724 | ₩53,303 | ₩53,690 | +0.47% | 38.5만 |
|---|
| 2026.08.28 | ₩54,091 | ₩54,091 | ₩53,390 | ₩53,410 | -1.26% | 23.8만 |
|---|
| 2026.08.27 | ₩53,623 | ₩54,157 | ₩53,550 | ₩54,157 | +1.00% | 27.4만 |
|---|
| 2026.08.26 | ₩52,235 | ₩52,849 | ₩52,235 | ₩52,743 | +0.97% | 14.4만 |
|---|
| 2026.08.25 | ₩52,529 | ₩52,768 | ₩52,329 | ₩52,605 | +0.14% | 25.4만 |
|---|
| 2026.08.24 | ₩52,663 | ₩52,663 | ₩52,195 | ₩52,462 | -0.38% | 36만 |
|---|
| 2026.08.21 | ₩53,036 | ₩53,110 | ₩52,649 | ₩53,063 | +0.05% | 17.7만 |
|---|
| 2026.08.20 | ₩52,676 | ₩53,130 | ₩52,562 | ₩52,679 | +0.01% | 18.2만 |
|---|
| 2026.08.19 | ₩53,170 | ₩53,290 | ₩52,569 | ₩52,825 | -0.65% | 25.9만 |
|---|
| 2026.08.18 | ₩52,769 | ₩53,316 | ₩52,756 | ₩52,905 | +0.26% | 17.8만 |
|---|
| 2026.08.17 | ₩53,730 | ₩53,810 | ₩53,377 | ₩53,423 | -0.57% | 20.3만 |
|---|
| 2026.08.14 | ₩53,970 | ₩54,117 | ₩53,336 | ₩53,477 | -0.91% | 13.3만 |
|---|
| 2026.08.13 | ₩52,569 | ₩53,690 | ₩52,569 | ₩53,683 | +2.12% | 21.2만 |
|---|
| 2026.08.12 | ₩52,729 | ₩52,876 | ₩52,549 | ₩52,558 | -0.32% | 25.8만 |
|---|
| 2026.08.11 | ₩52,476 | ₩52,703 | ₩52,316 | ₩52,434 | -0.08% | 20.8만 |
|---|
| 2026.08.10 | ₩52,035 | ₩52,703 | ₩52,035 | ₩52,481 | +0.86% | 18만 |
|---|
| 2026.08.07 | ₩52,129 | ₩52,237 | ₩51,822 | ₩52,030 | -0.19% | 15.6만 |
|---|
| 2026.08.06 | ₩50,861 | ₩51,568 | ₩50,834 | ₩51,219 | +0.70% | 22.9만 |
|---|
| 2026.08.05 | ₩53,143 | ₩53,183 | ₩52,062 | ₩52,089 | -1.98% | 33.3만 |
|---|
| 2026.08.04 | ₩51,795 | ₩52,889 | ₩51,688 | ₩52,835 | +2.01% | 42.3만 |
|---|
| 2026.08.03 | ₩50,634 | ₩51,328 | ₩50,300 | ₩51,152 | +1.02% | 22.9만 |
|---|
| 2026.07.31 | ₩50,741 | ₩50,954 | ₩49,833 | ₩50,581 | -0.32% | 31.5만 |
|---|
| 2026.07.30 | ₩49,993 | ₩50,514 | ₩49,713 | ₩50,487 | +0.99% | 47.1만 |
|---|
| 2026.07.29 | ₩49,660 | ₩50,434 | ₩49,166 | ₩49,247 | -0.83% | 39.5만 |
|---|
| 2026.07.28 | ₩49,500 | ₩49,766 | ₩48,846 | ₩49,584 | +0.17% | 20.1만 |
|---|
| 2026.07.27 | ₩50,167 | ₩50,287 | ₩49,353 | ₩49,753 | -0.82% | 45.5만 |
|---|
| 2026.07.24 | ₩50,100 | ₩50,234 | ₩49,613 | ₩49,700 | -0.80% | 13만 |
|---|
| 2026.07.23 | ₩50,247 | ₩50,487 | ₩49,913 | ₩50,108 | -0.28% | 30.1만 |
|---|
| 2026.07.22 | ₩50,447 | ₩50,821 | ₩50,367 | ₩50,448 | +0.00% | 15.3만 |
|---|
| 2026.07.21 | ₩50,701 | ₩50,829 | ₩50,501 | ₩50,781 | +0.16% | 15.5만 |
|---|
| 2026.07.20 | ₩50,460 | ₩50,821 | ₩50,127 | ₩50,140 | -0.63% | 24.6만 |
|---|
| 2026.07.17 | ₩49,820 | ₩50,754 | ₩49,820 | ₩50,310 | +0.98% | 17.1만 |
|---|
| 2026.07.16 | ₩50,994 | ₩51,088 | ₩50,474 | ₩50,687 | -0.60% | 30.2만 |
|---|
| 2026.07.15 | ₩52,396 | ₩52,396 | ₩50,794 | ₩51,408 | -1.88% | 45.2만 |
|---|
| 2026.07.14 | ₩52,049 | ₩52,249 | ₩51,862 | ₩51,982 | -0.13% | 19.9만 |
|---|
| 2026.07.13 | ₩51,902 | ₩52,049 | ₩51,235 | ₩51,477 | -0.82% | 16.8만 |
|---|
| 2026.07.10 | ₩52,622 | ₩52,663 | ₩51,969 | ₩52,356 | -0.51% | 20.8만 |
|---|
| 2026.07.09 | ₩52,289 | ₩52,943 | ₩52,089 | ₩52,715 | +0.81% | 16.5만 |
|---|
| 2026.07.08 | ₩51,421 | ₩51,808 | ₩50,908 | ₩51,702 | +0.55% | 24.3만 |
|---|
| 2026.07.07 | ₩52,142 | ₩52,142 | ₩51,248 | ₩51,688 | -0.87% | 24.4만 |
|---|
| 2026.07.06 | ₩52,155 | ₩52,916 | ₩52,155 | ₩52,529 | +0.72% | 28.1만 |
|---|
| 2026.07.02 | ₩53,036 | ₩53,390 | ₩51,475 | ₩51,902 | -2.14% | 27만 |
|---|
| 2026.07.01 | ₩52,956 | ₩53,477 | ₩52,836 | ₩52,836 | -0.23% | 31.9만 |
|---|
| 2026.06.30 | ₩52,716 | ₩53,729 | ₩52,716 | ₩53,578 | +1.64% | 30.3만 |
|---|
| 2026.06.29 | ₩51,808 | ₩52,883 | ₩51,488 | ₩52,845 | +2.00% | 32.2만 |
|---|
| 2026.06.26 | ₩50,554 | ₩51,301 | ₩50,554 | ₩51,048 | +0.98% | 21.9만 |
|---|
| 2026.06.25 | ₩51,742 | ₩51,742 | ₩50,501 | ₩51,156 | -1.13% | 26.9만 |
|---|
| 2026.06.24 | ₩50,447 | ₩50,968 | ₩50,000 | ₩50,354 | -0.19% | 26.1만 |
|---|
| 2026.06.23 | ₩50,607 | ₩50,954 | ₩50,434 | ₩50,581 | -0.05% | 41.5만 |
|---|
| 2026.06.22 | ₩52,155 | ₩52,356 | ₩51,635 | ₩51,916 | -0.46% | 23.3만 |
|---|
| 2026.06.18 | ₩51,780 | ₩51,942 | ₩51,541 | ₩51,875 | +0.18% | 34.5만 |
|---|
| 2026.06.17 | ₩52,129 | ₩52,322 | ₩51,101 | ₩51,132 | -1.91% | 32.1만 |
|---|
| 2026.06.16 | ₩52,542 | ₩52,729 | ₩51,728 | ₩51,748 | -1.51% | 22.4만 |
|---|
| 2026.06.15 | ₩52,796 | ₩52,876 | ₩52,596 | ₩52,689 | -0.20% | 40.3만 |
|---|
| 2026.06.12 | ₩51,595 | ₩52,155 | ₩51,181 | ₩51,943 | +0.68% | 23만 |
|---|
| 2026.06.11 | ₩50,527 | ₩51,622 | ₩50,407 | ₩51,515 | +1.95% | 32.5만 |
|---|
| 2026.06.10 | ₩50,460 | ₩51,441 | ₩50,080 | ₩50,142 | -0.63% | 40.9만 |
|---|
| 2026.06.09 | ₩51,541 | ₩52,035 | ₩49,486 | ₩50,892 | -1.26% | 46.4만 |
|---|
| 2026.06.08 | ₩51,341 | ₩51,667 | ₩51,028 | ₩51,077 | -0.51% | 19.7만 |
|---|
| 2026.06.05 | ₩52,129 | ₩52,195 | ₩50,594 | ₩50,734 | -2.68% | 30.7만 |
|---|
| 2026.06.04 | ₩52,489 | ₩52,956 | ₩52,382 | ₩52,769 | +0.53% | 21.3만 |
|---|
| 2026.06.03 | ₩52,689 | ₩52,936 | ₩52,209 | ₩52,849 | +0.30% | 22.7만 |
|---|
| 2026.06.02 | ₩52,409 | ₩52,831 | ₩52,289 | ₩52,815 | +0.77% | 36.7만 |
|---|
| 2026.06.01 | ₩51,982 | ₩52,649 | ₩51,848 | ₩52,556 | +1.10% | 33.6만 |
|---|
| 2026.05.29 | ₩51,635 | ₩51,955 | ₩51,635 | ₩51,910 | +0.53% | 23.3만 |
|---|
| 2026.05.28 | ₩51,088 | ₩51,590 | ₩50,727 | ₩51,405 | +0.62% | 24.4만 |
|---|
| 2026.05.27 | ₩51,555 | ₩51,555 | ₩51,021 | ₩51,024 | -1.03% | 36.3만 |
|---|
| 2026.05.26 | ₩51,595 | ₩51,814 | ₩51,194 | ₩51,648 | +0.10% | 26.4만 |
|---|
| 2026.05.22 | ₩50,541 | ₩51,154 | ₩50,434 | ₩51,088 | +1.08% | 30.6만 |
|---|
| 2026.05.21 | ₩49,967 | ₩50,394 | ₩49,793 | ₩50,274 | +0.61% | 36.2만 |
|---|
| 2026.05.20 | ₩49,339 | ₩50,214 | ₩49,219 | ₩50,200 | +1.74% | 29.6만 |
|---|
| 2026.05.19 | ₩49,339 | ₩49,633 | ₩49,233 | ₩49,373 | +0.07% | 28.8만 |
|---|
| 2026.05.18 | ₩49,500 | ₩49,680 | ₩49,219 | ₩49,546 | +0.09% | 30.1만 |
|---|
| 2026.05.15 | ₩49,460 | ₩49,680 | ₩49,139 | ₩49,473 | +0.03% | 16.1만 |
|---|
| 2026.05.14 | ₩49,820 | ₩50,087 | ₩49,586 | ₩49,927 | +0.21% | 21.3만 |
|---|
| 2026.05.13 | ₩49,753 | ₩49,896 | ₩49,353 | ₩49,793 | +0.08% | 18만 |
|---|
| 2026.05.12 | ₩49,766 | ₩49,766 | ₩49,166 | ₩49,673 | -0.19% | 17.9만 |
|---|
| 2026.05.11 | ₩49,940 | ₩50,300 | ₩49,940 | ₩50,100 | +0.32% | 23.1만 |
|---|
| 2026.05.08 | ₩49,700 | ₩50,040 | ₩49,513 | ₩49,940 | +0.48% | 17.7만 |
|---|
| 2026.05.07 | ₩50,033 | ₩50,047 | ₩49,346 | ₩49,437 | -1.19% | 24.8만 |
|---|
| 2026.05.06 | ₩49,406 | ₩49,626 | ₩49,193 | ₩49,618 | +0.43% | 32.5만 |
|---|
| 2026.05.05 | ₩49,139 | ₩49,419 | ₩48,912 | ₩49,354 | +0.44% | 33.3만 |
|---|
| 2026.05.04 | ₩48,659 | ₩49,106 | ₩48,579 | ₩48,859 | +0.41% | 23.3만 |
|---|
| 2026.05.01 | ₩48,605 | ₩48,786 | ₩48,419 | ₩48,663 | +0.12% | 29.1만 |
|---|
| 2026.04.30 | ₩47,845 | ₩48,499 | ₩47,765 | ₩48,499 | +1.37% | 21.7만 |
|---|
| 2026.04.29 | ₩47,751 | ₩47,831 | ₩47,498 | ₩47,805 | +0.11% | 95.7만 |
|---|
| 2026.04.28 | ₩48,018 | ₩48,192 | ₩47,671 | ₩47,765 | -0.53% | 23.3만 |
|---|
| 2026.04.27 | ₩48,632 | ₩48,792 | ₩48,312 | ₩48,379 | -0.52% | 28.8만 |
|---|
| 2026.04.24 | ₩48,392 | ₩48,759 | ₩48,205 | ₩48,712 | +0.66% | 16.9만 |
|---|
| 2026.04.23 | ₩48,445 | ₩48,529 | ₩47,538 | ₩48,129 | -0.65% | 20.8만 |
|---|
| 2026.04.22 | ₩48,886 | ₩48,886 | ₩48,645 | ₩48,846 | -0.08% | 23.7만 |
|---|
| 2026.04.21 | ₩48,592 | ₩48,972 | ₩48,218 | ₩48,312 | -0.58% | 24.9만 |
|---|
| 2026.04.20 | ₩48,298 | ₩48,605 | ₩48,298 | ₩48,552 | +0.53% | 29.4만 |
|---|
| 2026.04.17 | ₩48,112 | ₩48,485 | ₩48,032 | ₩48,411 | +0.62% | 47.1만 |
|---|
| 2026.04.16 | ₩47,738 | ₩47,845 | ₩47,451 | ₩47,679 | -0.12% | 28.6만 |
|---|
| 2026.04.15 | ₩46,964 | ₩47,364 | ₩46,924 | ₩47,324 | +0.77% | 26.8만 |
|---|
| 2026.04.14 | ₩46,884 | ₩47,077 | ₩46,837 | ₩46,977 | +0.20% | 26.7만 |
|---|
| 2026.04.13 | ₩45,883 | ₩46,710 | ₩45,883 | ₩46,697 | +1.77% | 35.4만 |
|---|
| 2026.04.10 | ₩46,430 | ₩46,430 | ₩45,876 | ₩46,006 | -0.91% | 45.6만 |
|---|
| 2026.04.09 | ₩46,390 | ₩46,457 | ₩45,976 | ₩46,270 | -0.26% | 56만 |
|---|
| 2026.04.08 | ₩46,777 | ₩46,817 | ₩46,403 | ₩46,584 | -0.41% | 22.5만 |
|---|
| 2026.04.07 | ₩45,416 | ₩45,696 | ₩45,135 | ₩45,616 | +0.44% | 92.5만 |
|---|
| 2026.04.06 | ₩45,362 | ₩45,603 | ₩45,249 | ₩45,568 | +0.45% | 45.5만 |
|---|
| 2026.04.02 | ₩44,575 | ₩45,629 | ₩44,522 | ₩45,374 | +1.79% | 84.4만 |
|---|
| 2026.04.01 | ₩45,296 | ₩45,496 | ₩45,055 | ₩45,135 | -0.35% | 122.6만 |
|---|
| 2026.03.31 | ₩44,175 | ₩45,095 | ₩44,175 | ₩45,027 | +1.93% | 60.7만 |
|---|
| 2026.03.30 | ₩44,468 | ₩44,562 | ₩43,566 | ₩43,761 | -1.59% | 73만 |
|---|
| 2026.03.27 | ₩44,361 | ₩44,480 | ₩43,788 | ₩43,922 | -0.99% | 50.8만 |
|---|
| 2026.03.26 | ₩44,909 | ₩45,402 | ₩44,708 | ₩44,746 | -0.36% | 43.7만 |
|---|
| 2026.03.25 | ₩45,469 | ₩45,629 | ₩45,089 | ₩45,377 | -0.20% | 34.3만 |
|---|
| 2026.03.24 | ₩44,895 | ₩45,329 | ₩44,695 | ₩45,083 | +0.42% | 36.9만 |
|---|
| 2026.03.23 | ₩45,135 | ₩45,736 | ₩45,095 | ₩45,229 | +0.21% | 103.4만 |
|---|
| 2026.03.20 | ₩45,269 | ₩45,342 | ₩44,428 | ₩44,708 | -1.24% | 49만 |
|---|
| 2026.03.19 | ₩44,775 | ₩45,709 | ₩44,775 | ₩45,480 | +1.57% | 48만 |
|---|
| 2026.03.18 | ₩45,669 | ₩45,816 | ₩45,382 | ₩45,404 | -0.58% | 28만 |
|---|
| 2026.03.17 | ₩45,856 | ₩46,350 | ₩45,856 | ₩45,966 | +0.24% | 66.3만 |
|---|
| 2026.03.16 | ₩45,549 | ₩45,923 | ₩45,509 | ₩45,683 | +0.29% | 26.3만 |
|---|
| 2026.03.13 | ₩45,549 | ₩45,836 | ₩45,029 | ₩45,182 | -0.81% | 37.7만 |
|---|
| 2026.03.12 | ₩45,896 | ₩46,090 | ₩45,261 | ₩45,276 | -1.35% | 39.2만 |
|---|
| 2026.03.11 | ₩46,163 | ₩46,417 | ₩45,970 | ₩46,274 | +0.24% | 43.7만 |
|---|
| 2026.03.10 | ₩46,604 | ₩46,790 | ₩46,190 | ₩46,257 | -0.74% | 39만 |
|---|
| 2026.03.09 | ₩45,389 | ₩46,677 | ₩45,229 | ₩46,621 | +2.71% | 102.3만 |
|---|
| 2026.03.06 | ₩45,776 | ₩46,323 | ₩45,696 | ₩45,883 | +0.23% | 76.5만 |
|---|
| 2026.03.05 | ₩46,724 | ₩47,217 | ₩46,123 | ₩46,523 | -0.43% | 60.7만 |
|---|
| 2026.03.04 | ₩46,630 | ₩46,977 | ₩46,417 | ₩46,857 | +0.49% | 39.2만 |
|---|
| 2026.03.03 | ₩46,056 | ₩46,584 | ₩45,509 | ₩46,361 | +0.66% | 136.2만 |
|---|
| 2026.03.02 | ₩46,510 | ₩47,304 | ₩46,510 | ₩47,204 | +1.49% | 84.7만 |
|---|
| 2026.02.27 | ₩46,644 | ₩47,144 | ₩46,644 | ₩47,111 | +1.00% | 27.9만 |
|---|
| 2026.02.26 | ₩47,284 | ₩47,284 | ₩46,677 | ₩47,227 | -0.12% | 49.7만 |
|---|
| 2026.02.25 | ₩46,670 | ₩47,284 | ₩46,670 | ₩47,244 | +1.23% | 32.5만 |
|---|
| 2026.02.24 | ₩46,056 | ₩46,610 | ₩45,896 | ₩46,457 | +0.87% | 96.2만 |
|---|
| 2026.02.23 | ₩46,363 | ₩46,443 | ₩45,623 | ₩45,963 | -0.86% | 35.9만 |
|---|
| 2026.02.20 | ₩46,323 | ₩47,057 | ₩46,305 | ₩46,630 | +0.66% | 115.7만 |
|---|
| 2026.02.19 | ₩46,390 | ₩46,550 | ₩46,143 | ₩46,550 | +0.35% | 48만 |
|---|
| 2026.02.18 | ₩46,283 | ₩46,810 | ₩46,090 | ₩46,660 | +0.81% | 32.2만 |
|---|
| 2026.02.17 | ₩46,217 | ₩46,390 | ₩45,609 | ₩46,217 | 0.00% | 39.6만 |
|---|
| 2026.02.13 | ₩45,816 | ₩46,777 | ₩45,803 | ₩46,457 | +1.40% | 124.1만 |
|---|
| 2026.02.12 | ₩46,537 | ₩46,670 | ₩45,509 | ₩45,709 | -1.78% | 57.2만 |
|---|
| 2026.02.11 | ₩47,164 | ₩47,164 | ₩46,257 | ₩46,706 | -0.97% | 89.4만 |
|---|
| 2026.02.10 | ₩47,351 | ₩47,384 | ₩47,017 | ₩47,084 | -0.56% | 38.1만 |
|---|
| 2026.02.09 | ₩46,884 | ₩47,531 | ₩46,764 | ₩47,431 | +1.17% | 37.9만 |
|---|
| 2026.02.06 | ₩45,923 | ₩46,948 | ₩45,896 | ₩46,935 | +2.20% | 67.5만 |
|---|
| 2026.02.05 | ₩45,536 | ₩46,083 | ₩45,149 | ₩45,282 | -0.56% | 82.5만 |
|---|
| 2026.02.04 | ₩46,497 | ₩46,510 | ₩45,329 | ₩45,923 | -1.23% | 80.5만 |
|---|
| 2026.02.03 | ₩47,604 | ₩47,604 | ₩46,003 | ₩46,470 | -2.38% | 74.7만 |
|---|
| 2026.02.02 | ₩46,897 | ₩47,564 | ₩46,897 | ₩47,298 | +0.85% | 62.1만 |
|---|
| 2026.01.30 | ₩47,791 | ₩48,205 | ₩46,993 | ₩47,137 | -1.37% | 75.2만 |
|---|
| 2026.01.29 | ₩48,966 | ₩48,966 | ₩47,671 | ₩48,405 | -1.14% | 65.1만 |
|---|
| 2026.01.28 | ₩49,166 | ₩49,166 | ₩48,665 | ₩48,886 | -0.57% | 40.3만 |
|---|
| 2026.01.27 | ₩48,772 | ₩48,886 | ₩48,579 | ₩48,872 | +0.21% | 39.9만 |
|---|
| 2026.01.26 | ₩48,365 | ₩48,832 | ₩48,322 | ₩48,605 | +0.50% | 37.9만 |
|---|
| 2026.01.23 | ₩48,232 | ₩48,405 | ₩48,018 | ₩48,272 | +0.08% | 55.5만 |
|---|
| 2026.01.22 | ₩48,619 | ₩48,619 | ₩48,245 | ₩48,338 | -0.58% | 90.1만 |
|---|
| 2026.01.21 | ₩47,831 | ₩48,292 | ₩47,538 | ₩48,045 | +0.45% | 96.6만 |
|---|
| 2026.01.20 | ₩47,538 | ₩48,098 | ₩47,538 | ₩47,658 | +0.25% | 75.7만 |
|---|
| 2026.01.16 | ₩48,539 | ₩48,572 | ₩48,112 | ₩48,232 | -0.63% | 61.7만 |
|---|
| 2026.01.15 | ₩48,806 | ₩48,912 | ₩48,345 | ₩48,405 | -0.82% | 39.6만 |
|---|
| 2026.01.14 | ₩48,405 | ₩48,485 | ₩48,000 | ₩48,298 | -0.22% | 48.7만 |
|---|
| 2026.01.13 | ₩48,726 | ₩48,806 | ₩48,465 | ₩48,579 | -0.30% | 34.4만 |
|---|
| 2026.01.12 | ₩48,218 | ₩48,672 | ₩48,218 | ₩48,592 | +0.77% | 21.6만 |
|---|
| 2026.01.09 | ₩48,205 | ₩48,532 | ₩48,125 | ₩48,379 | +0.36% | 43.3만 |
|---|
| 2026.01.08 | ₩48,419 | ₩48,432 | ₩47,951 | ₩48,032 | -0.80% | 33.3만 |
|---|
| 2026.01.07 | ₩48,419 | ₩48,779 | ₩48,238 | ₩48,645 | +0.47% | 72.4만 |
|---|
| 2026.01.06 | ₩47,805 | ₩48,527 | ₩47,769 | ₩48,499 | +1.45% | 48.6만 |
|---|
| 2026.01.05 | ₩47,671 | ₩47,811 | ₩47,538 | ₩47,662 | -0.02% | 45.9만 |
|---|
| 2026.01.02 | ₩47,351 | ₩47,418 | ₩46,857 | ₩47,231 | -0.25% | 71.2만 |
|---|
| 2025.12.31 | ₩47,444 | ₩47,444 | ₩46,971 | ₩46,991 | -0.96% | 23.1만 |
|---|
| 2025.12.30 | ₩47,711 | ₩47,711 | ₩47,491 | ₩47,506 | -0.43% | 42만 |
|---|
| 2025.12.29 | ₩47,591 | ₩47,898 | ₩47,591 | ₩47,765 | +0.36% | 28.2만 |
|---|
| 2025.12.26 | ₩48,072 | ₩48,072 | ₩47,831 | ₩47,951 | -0.25% | 20.2만 |
|---|
| 2025.12.24 | ₩47,845 | ₩47,998 | ₩47,771 | ₩47,938 | +0.20% | 19.4만 |
|---|
| 2025.12.23 | ₩47,858 | ₩48,045 | ₩47,671 | ₩47,897 | +0.08% | 37.7만 |
|---|
| 2025.12.22 | ₩47,845 | ₩48,098 | ₩47,845 | ₩47,990 | +0.30% | 45.7만 |
|---|
| 2025.12.19 | ₩46,790 | ₩47,691 | ₩46,790 | ₩47,551 | +1.63% | 58.7만 |
|---|
| 2025.12.18 | ₩46,724 | ₩47,084 | ₩46,584 | ₩46,697 | -0.06% | 61.5만 |
|---|
| 2025.12.17 | ₩46,884 | ₩47,091 | ₩46,176 | ₩46,190 | -1.48% | 38.9만 |
|---|
| 2025.12.16 | ₩46,563 | ₩46,864 | ₩46,337 | ₩46,709 | +0.31% | 49.6만 |
|---|
| 2025.12.15 | ₩47,311 | ₩47,318 | ₩46,717 | ₩46,746 | -1.19% | 31.1만 |
|---|
| 2025.12.12 | ₩48,098 | ₩48,098 | ₩46,864 | ₩47,004 | -2.28% | 60.5만 |
|---|
| 2025.12.11 | ₩47,604 | ₩48,205 | ₩47,364 | ₩48,112 | +1.07% | 35.8만 |
|---|
| 2025.12.10 | ₩47,551 | ₩47,978 | ₩47,338 | ₩47,765 | +0.45% | 83.6만 |
|---|
| 2025.12.09 | ₩47,271 | ₩47,624 | ₩47,271 | ₩47,503 | +0.49% | 32만 |
|---|
| 2025.12.08 | ₩47,658 | ₩47,711 | ₩47,404 | ₩47,498 | -0.34% | 44.3만 |
|---|
| 2025.12.05 | ₩47,164 | ₩47,611 | ₩47,164 | ₩47,458 | +0.62% | 39.8만 |
|---|
| 2025.12.04 | ₩46,951 | ₩47,177 | ₩46,750 | ₩47,084 | +0.28% | 53만 |
|---|
| 2025.12.03 | ₩46,523 | ₩46,991 | ₩46,470 | ₩46,964 | +0.95% | 36.2만 |
|---|
| 2025.12.02 | ₩46,817 | ₩47,137 | ₩46,497 | ₩46,519 | -0.64% | 76.3만 |
|---|
| 2025.12.01 | ₩46,230 | ₩46,877 | ₩46,210 | ₩46,519 | +0.63% | 56.7만 |
|---|
| 2025.11.28 | ₩46,563 | ₩46,710 | ₩46,430 | ₩46,710 | +0.32% | 19.9만 |
|---|
| 2025.11.26 | ₩46,283 | ₩46,550 | ₩46,116 | ₩46,323 | +0.09% | 53.1만 |
|---|
| 2025.11.25 | ₩45,456 | ₩46,190 | ₩45,242 | ₩46,110 | +1.44% | 41.8만 |
|---|
| 2025.11.24 | ₩44,962 | ₩45,563 | ₩44,902 | ₩45,482 | +1.16% | 65만 |
|---|
| 2025.11.21 | ₩44,241 | ₩45,062 | ₩43,734 | ₩44,668 | +0.97% | 101.2만 |
|---|
| 2025.11.20 | ₩46,096 | ₩46,211 | ₩44,115 | ₩44,228 | -4.05% | 81.1만 |
|---|
| 2025.11.19 | ₩45,296 | ₩45,709 | ₩44,955 | ₩45,296 | 0.00% | 84만 |
|---|
| 2025.11.18 | ₩45,269 | ₩45,595 | ₩44,855 | ₩45,202 | -0.15% | 68.4만 |
|---|
| 2025.11.17 | ₩46,110 | ₩46,377 | ₩45,229 | ₩45,523 | -1.27% | 101.6만 |
|---|
| 2025.11.14 | ₩45,563 | ₩46,724 | ₩45,496 | ₩46,243 | +1.49% | 116만 |
|---|
| 2025.11.13 | ₩47,244 | ₩47,244 | ₩46,208 | ₩46,350 | -1.89% | 176.1만 |
|---|
| 2025.11.12 | ₩47,858 | ₩47,858 | ₩47,298 | ₩47,471 | -0.81% | 125.5만 |
|---|
| 2025.11.11 | ₩47,631 | ₩47,731 | ₩47,311 | ₩47,645 | +0.03% | 32.7만 |
|---|
| 2025.11.10 | ₩47,551 | ₩47,851 | ₩47,237 | ₩47,738 | +0.39% | 113.5만 |
|---|
| 2025.11.07 | ₩46,617 | ₩46,857 | ₩45,836 | ₩46,857 | +0.52% | 128.3만 |
|---|
| 2025.11.06 | ₩47,845 | ₩47,858 | ₩46,777 | ₩46,964 | -1.84% | 130.1만 |
|---|
| 2025.11.05 | ₩47,551 | ₩48,085 | ₩47,471 | ₩47,885 | +0.70% | 82.1만 |
|---|
| 2025.11.04 | ₩48,072 | ₩48,218 | ₩47,551 | ₩47,604 | -0.97% | 67.2만 |
|---|
| 2025.11.03 | ₩48,992 | ₩49,073 | ₩48,379 | ₩48,899 | -0.19% | 62.1만 |
|---|
| 2025.10.31 | ₩48,726 | ₩49,059 | ₩48,472 | ₩48,792 | +0.14% | 86.4만 |
|---|
| 2025.10.30 | ₩48,472 | ₩48,912 | ₩48,325 | ₩48,392 | -0.17% | 105.9만 |
|---|
| 2025.10.29 | ₩48,979 | ₩49,006 | ₩48,353 | ₩48,645 | -0.68% | 57만 |
|---|
| 2025.10.28 | ₩49,006 | ₩49,012 | ₩48,759 | ₩48,819 | -0.38% | 62.8만 |
|---|
| 2025.10.27 | ₩49,006 | ₩49,099 | ₩48,886 | ₩49,006 | 0.00% | 76.4만 |
|---|
| 2025.10.24 | ₩48,726 | ₩48,867 | ₩48,605 | ₩48,619 | -0.22% | 41.1만 |
|---|
| 2025.10.23 | ₩47,871 | ₩48,459 | ₩47,831 | ₩48,365 | +1.03% | 54.9만 |
|---|
| 2025.10.22 | ₩47,978 | ₩48,058 | ₩47,091 | ₩47,618 | -0.75% | 92.5만 |
|---|
| 2025.10.21 | ₩47,925 | ₩48,112 | ₩47,578 | ₩48,005 | +0.17% | 43.5만 |
|---|
| 2025.10.20 | ₩47,951 | ₩48,205 | ₩47,878 | ₩48,072 | +0.25% | 54.4만 |
|---|
| 2025.10.17 | ₩47,604 | ₩47,711 | ₩47,084 | ₩47,604 | 0.00% | 60.3만 |
|---|
| 2025.10.16 | ₩48,232 | ₩48,312 | ₩47,431 | ₩47,765 | -0.97% | 83.6만 |
|---|
| 2025.10.15 | ₩48,112 | ₩48,258 | ₩47,418 | ₩47,898 | -0.44% | 71.8만 |
|---|
| 2025.10.14 | ₩47,137 | ₩47,925 | ₩46,910 | ₩47,564 | +0.91% | 54.8만 |
|---|
| 2025.10.13 | ₩48,032 | ₩48,044 | ₩47,631 | ₩47,965 | -0.14% | 58.6만 |
|---|
| 2025.10.10 | ₩48,979 | ₩48,992 | ₩47,064 | ₩47,097 | -3.84% | 82.7만 |
|---|