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 | ₩55,023 | ₩55,490 | ₩54,863 | ₩55,478 | +0.83% | 15.8만 |
| 2026.10.08 | ₩54,289 | ₩54,770 | ₩54,236 | ₩54,565 | +0.51% | 25만 |
| 2026.10.07 | ₩54,503 | ₩54,684 | ₩54,196 | ₩54,513 | +0.02% | 19.3만 |
| 2026.10.06 | ₩54,743 | ₩55,130 | ₩54,623 | ₩54,729 | -0.02% | 24.4만 |
| 2026.10.05 | ₩54,169 | ₩54,616 | ₩54,116 | ₩54,529 | +0.67% | 30.3만 |
| 2026.10.02 | ₩54,449 | ₩54,449 | ₩53,862 | ₩53,939 | -0.94% | 21.7만 |
| 2026.10.01 | ₩53,595 | ₩54,102 | ₩53,288 | ₩53,993 | +0.74% | 35.8만 |
| 2026.09.30 | ₩53,035 | ₩53,582 | ₩52,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,221 |
| +0.35% |
| 30.9만 |
| 2026.09.29 | ₩52,834 | ₩52,834 | ₩52,261 | ₩52,776 | -0.11% | 29만 |
|---|
| 2026.09.28 | ₩52,594 | ₩52,995 | ₩52,287 | ₩52,781 | +0.36% | 36.1만 |
|---|
| 2026.09.25 | ₩53,542 | ₩53,635 | ₩53,168 | ₩53,249 | -0.55% | 29.7만 |
|---|
| 2026.09.24 | ₩53,435 | ₩53,702 | ₩53,302 | ₩53,410 | -0.05% | 28.6만 |
|---|
| 2026.09.23 | ₩53,782 | ₩53,889 | ₩53,315 | ₩53,702 | -0.15% | 25만 |
|---|
| 2026.09.22 | ₩53,715 | ₩53,769 | ₩53,295 | ₩53,683 | -0.06% | 53.5만 |
|---|
| 2026.09.21 | ₩52,941 | ₩53,536 | ₩52,741 | ₩53,488 | +1.03% | 21만 |
|---|
| 2026.09.18 | ₩52,701 | ₩52,701 | ₩52,241 | ₩52,621 | -0.15% | 18.9만 |
|---|
| 2026.09.17 | ₩52,247 | ₩52,661 | ₩52,194 | ₩52,568 | +0.61% | 15.9만 |
|---|
| 2026.09.16 | ₩52,181 | ₩52,407 | ₩51,633 | ₩51,947 | -0.45% | 29만 |
|---|
| 2026.09.15 | ₩52,034 | ₩52,389 | ₩51,927 | ₩52,207 | +0.33% | 32.5만 |
|---|
| 2026.09.14 | ₩51,620 | ₩52,461 | ₩51,620 | ₩52,194 | +1.11% | 26.4만 |
|---|
| 2026.09.11 | ₩52,207 | ₩52,210 | ₩51,854 | ₩51,994 | -0.41% | 15.5만 |
|---|
| 2026.09.10 | ₩51,860 | ₩52,160 | ₩51,620 | ₩51,807 | -0.10% | 14.1만 |
|---|
| 2026.09.09 | ₩52,394 | ₩52,621 | ₩52,234 | ₩52,279 | -0.22% | 25.8만 |
|---|
| 2026.09.08 | ₩52,928 | ₩52,928 | ₩52,367 | ₩52,407 | -0.98% | 27.1만 |
|---|
| 2026.09.04 | ₩52,714 | ₩53,048 | ₩52,674 | ₩52,923 | +0.39% | 18.6만 |
|---|
| 2026.09.03 | ₩52,648 | ₩52,868 | ₩52,374 | ₩52,821 | +0.33% | 25.4만 |
|---|
| 2026.09.02 | ₩52,808 | ₩52,808 | ₩52,353 | ₩52,608 | -0.38% | 16.1만 |
|---|
| 2026.09.01 | ₩53,221 | ₩53,342 | ₩52,568 | ₩52,754 | -0.88% | 21만 |
|---|
| 2026.08.31 | ₩53,435 | ₩53,722 | ₩53,302 | ₩53,689 | +0.47% | 38.5만 |
|---|
| 2026.08.28 | ₩54,089 | ₩54,089 | ₩53,388 | ₩53,408 | -1.26% | 23.8만 |
|---|
| 2026.08.27 | ₩53,622 | ₩54,156 | ₩53,548 | ₩54,156 | +1.00% | 27.4만 |
|---|
| 2026.08.26 | ₩52,234 | ₩52,848 | ₩52,234 | ₩52,741 | +0.97% | 14.4만 |
|---|
| 2026.08.25 | ₩52,527 | ₩52,766 | ₩52,327 | ₩52,604 | +0.14% | 25.4만 |
|---|
| 2026.08.24 | ₩52,661 | ₩52,661 | ₩52,194 | ₩52,461 | -0.38% | 36만 |
|---|
| 2026.08.21 | ₩53,035 | ₩53,108 | ₩52,648 | ₩53,061 | +0.05% | 17.7만 |
|---|
| 2026.08.20 | ₩52,674 | ₩53,128 | ₩52,561 | ₩52,677 | +0.01% | 18.2만 |
|---|
| 2026.08.19 | ₩53,168 | ₩53,288 | ₩52,568 | ₩52,824 | -0.65% | 25.9만 |
|---|
| 2026.08.18 | ₩52,768 | ₩53,315 | ₩52,754 | ₩52,904 | +0.26% | 17.8만 |
|---|
| 2026.08.17 | ₩53,729 | ₩53,809 | ₩53,375 | ₩53,422 | -0.57% | 20.3만 |
|---|
| 2026.08.14 | ₩53,969 | ₩54,116 | ₩53,335 | ₩53,475 | -0.91% | 13.3만 |
|---|
| 2026.08.13 | ₩52,568 | ₩53,689 | ₩52,568 | ₩53,682 | +2.12% | 21.2만 |
|---|
| 2026.08.12 | ₩52,728 | ₩52,874 | ₩52,548 | ₩52,557 | -0.32% | 25.8만 |
|---|
| 2026.08.11 | ₩52,474 | ₩52,701 | ₩52,314 | ₩52,433 | -0.08% | 20.8만 |
|---|
| 2026.08.10 | ₩52,034 | ₩52,701 | ₩52,034 | ₩52,479 | +0.86% | 18만 |
|---|
| 2026.08.07 | ₩52,127 | ₩52,235 | ₩51,820 | ₩52,028 | -0.19% | 15.6만 |
|---|
| 2026.08.06 | ₩50,859 | ₩51,567 | ₩50,833 | ₩51,217 | +0.70% | 22.9만 |
|---|
| 2026.08.05 | ₩53,141 | ₩53,181 | ₩52,060 | ₩52,087 | -1.98% | 33.3만 |
|---|
| 2026.08.04 | ₩51,793 | ₩52,888 | ₩51,687 | ₩52,833 | +2.01% | 42.3만 |
|---|
| 2026.08.03 | ₩50,632 | ₩51,326 | ₩50,299 | ₩51,150 | +1.02% | 22.9만 |
|---|
| 2026.07.31 | ₩50,739 | ₩50,953 | ₩49,832 | ₩50,579 | -0.32% | 31.5만 |
|---|
| 2026.07.30 | ₩49,992 | ₩50,512 | ₩49,712 | ₩50,486 | +0.99% | 47.1만 |
|---|
| 2026.07.29 | ₩49,658 | ₩50,432 | ₩49,164 | ₩49,246 | -0.83% | 39.5만 |
|---|
| 2026.07.28 | ₩49,498 | ₩49,765 | ₩48,844 | ₩49,582 | +0.17% | 20.1만 |
|---|
| 2026.07.27 | ₩50,165 | ₩50,285 | ₩49,351 | ₩49,752 | -0.82% | 45.5만 |
|---|
| 2026.07.24 | ₩50,099 | ₩50,232 | ₩49,612 | ₩49,698 | -0.80% | 13만 |
|---|
| 2026.07.23 | ₩50,245 | ₩50,486 | ₩49,912 | ₩50,107 | -0.28% | 30.1만 |
|---|
| 2026.07.22 | ₩50,446 | ₩50,819 | ₩50,366 | ₩50,447 | +0.00% | 15.3만 |
|---|
| 2026.07.21 | ₩50,699 | ₩50,827 | ₩50,499 | ₩50,779 | +0.16% | 15.5만 |
|---|
| 2026.07.20 | ₩50,459 | ₩50,819 | ₩50,125 | ₩50,139 | -0.63% | 24.6만 |
|---|
| 2026.07.17 | ₩49,818 | ₩50,753 | ₩49,818 | ₩50,308 | +0.98% | 17.1만 |
|---|
| 2026.07.16 | ₩50,993 | ₩51,086 | ₩50,472 | ₩50,686 | -0.60% | 30.2만 |
|---|
| 2026.07.15 | ₩52,394 | ₩52,394 | ₩50,793 | ₩51,406 | -1.88% | 45.2만 |
|---|
| 2026.07.14 | ₩52,047 | ₩52,247 | ₩51,860 | ₩51,980 | -0.13% | 19.9만 |
|---|
| 2026.07.13 | ₩51,900 | ₩52,047 | ₩51,233 | ₩51,476 | -0.82% | 16.8만 |
|---|
| 2026.07.10 | ₩52,621 | ₩52,661 | ₩51,967 | ₩52,354 | -0.51% | 20.8만 |
|---|
| 2026.07.09 | ₩52,287 | ₩52,941 | ₩52,087 | ₩52,713 | +0.81% | 16.5만 |
|---|
| 2026.07.08 | ₩51,420 | ₩51,807 | ₩50,906 | ₩51,700 | +0.55% | 24.3만 |
|---|
| 2026.07.07 | ₩52,140 | ₩52,140 | ₩51,246 | ₩51,687 | -0.87% | 24.4만 |
|---|
| 2026.07.06 | ₩52,154 | ₩52,915 | ₩52,154 | ₩52,527 | +0.72% | 28.1만 |
|---|
| 2026.07.02 | ₩53,035 | ₩53,388 | ₩51,473 | ₩51,900 | -2.14% | 27만 |
|---|
| 2026.07.01 | ₩52,955 | ₩53,475 | ₩52,834 | ₩52,834 | -0.23% | 31.9만 |
|---|
| 2026.06.30 | ₩52,714 | ₩53,727 | ₩52,714 | ₩53,576 | +1.64% | 30.3만 |
|---|
| 2026.06.29 | ₩51,807 | ₩52,881 | ₩51,487 | ₩52,844 | +2.00% | 32.2만 |
|---|
| 2026.06.26 | ₩50,552 | ₩51,300 | ₩50,552 | ₩51,046 | +0.98% | 21.9만 |
|---|
| 2026.06.25 | ₩51,740 | ₩51,740 | ₩50,499 | ₩51,154 | -1.13% | 26.9만 |
|---|
| 2026.06.24 | ₩50,446 | ₩50,966 | ₩49,999 | ₩50,352 | -0.19% | 26.1만 |
|---|
| 2026.06.23 | ₩50,606 | ₩50,953 | ₩50,432 | ₩50,579 | -0.05% | 41.5만 |
|---|
| 2026.06.22 | ₩52,154 | ₩52,354 | ₩51,633 | ₩51,915 | -0.46% | 23.3만 |
|---|
| 2026.06.18 | ₩51,779 | ₩51,940 | ₩51,540 | ₩51,874 | +0.18% | 34.5만 |
|---|
| 2026.06.17 | ₩52,127 | ₩52,321 | ₩51,100 | ₩51,130 | -1.91% | 32.1만 |
|---|
| 2026.06.16 | ₩52,541 | ₩52,728 | ₩51,727 | ₩51,747 | -1.51% | 22.4만 |
|---|
| 2026.06.15 | ₩52,794 | ₩52,874 | ₩52,594 | ₩52,688 | -0.20% | 40.3만 |
|---|
| 2026.06.12 | ₩51,593 | ₩52,154 | ₩51,180 | ₩51,942 | +0.68% | 23만 |
|---|
| 2026.06.11 | ₩50,526 | ₩51,620 | ₩50,406 | ₩51,513 | +1.95% | 32.5만 |
|---|
| 2026.06.10 | ₩50,459 | ₩51,440 | ₩50,079 | ₩50,140 | -0.63% | 40.9만 |
|---|
| 2026.06.09 | ₩51,540 | ₩52,034 | ₩49,485 | ₩50,890 | -1.26% | 46.4만 |
|---|
| 2026.06.08 | ₩51,340 | ₩51,665 | ₩51,026 | ₩51,076 | -0.51% | 19.7만 |
|---|
| 2026.06.05 | ₩52,127 | ₩52,194 | ₩50,592 | ₩50,733 | -2.68% | 30.7만 |
|---|
| 2026.06.04 | ₩52,487 | ₩52,955 | ₩52,381 | ₩52,768 | +0.53% | 21.3만 |
|---|
| 2026.06.03 | ₩52,688 | ₩52,935 | ₩52,207 | ₩52,848 | +0.30% | 22.7만 |
|---|
| 2026.06.02 | ₩52,407 | ₩52,829 | ₩52,287 | ₩52,813 | +0.77% | 36.7만 |
|---|
| 2026.06.01 | ₩51,980 | ₩52,648 | ₩51,847 | ₩52,554 | +1.10% | 33.6만 |
|---|
| 2026.05.29 | ₩51,633 | ₩51,954 | ₩51,633 | ₩51,908 | +0.53% | 23.3만 |
|---|
| 2026.05.28 | ₩51,086 | ₩51,588 | ₩50,726 | ₩51,404 | +0.62% | 24.4만 |
|---|
| 2026.05.27 | ₩51,553 | ₩51,553 | ₩51,019 | ₩51,022 | -1.03% | 36.3만 |
|---|
| 2026.05.26 | ₩51,593 | ₩51,812 | ₩51,193 | ₩51,647 | +0.10% | 26.4만 |
|---|
| 2026.05.22 | ₩50,539 | ₩51,153 | ₩50,432 | ₩51,086 | +1.08% | 30.6만 |
|---|
| 2026.05.21 | ₩49,965 | ₩50,392 | ₩49,792 | ₩50,272 | +0.61% | 36.2만 |
|---|
| 2026.05.20 | ₩49,338 | ₩50,212 | ₩49,218 | ₩50,199 | +1.74% | 29.6만 |
|---|
| 2026.05.19 | ₩49,338 | ₩49,632 | ₩49,231 | ₩49,371 | +0.07% | 28.8만 |
|---|
| 2026.05.18 | ₩49,498 | ₩49,678 | ₩49,218 | ₩49,545 | +0.09% | 30.1만 |
|---|
| 2026.05.15 | ₩49,458 | ₩49,678 | ₩49,138 | ₩49,471 | +0.03% | 16.1만 |
|---|
| 2026.05.14 | ₩49,818 | ₩50,085 | ₩49,585 | ₩49,925 | +0.21% | 21.3만 |
|---|
| 2026.05.13 | ₩49,752 | ₩49,894 | ₩49,351 | ₩49,792 | +0.08% | 18만 |
|---|
| 2026.05.12 | ₩49,765 | ₩49,765 | ₩49,164 | ₩49,672 | -0.19% | 17.9만 |
|---|
| 2026.05.11 | ₩49,938 | ₩50,299 | ₩49,938 | ₩50,099 | +0.32% | 23.1만 |
|---|
| 2026.05.08 | ₩49,698 | ₩50,039 | ₩49,511 | ₩49,938 | +0.48% | 17.7만 |
|---|
| 2026.05.07 | ₩50,032 | ₩50,045 | ₩49,345 | ₩49,435 | -1.19% | 24.8만 |
|---|
| 2026.05.06 | ₩49,405 | ₩49,625 | ₩49,191 | ₩49,617 | +0.43% | 32.5만 |
|---|
| 2026.05.05 | ₩49,138 | ₩49,418 | ₩48,911 | ₩49,353 | +0.44% | 33.3만 |
|---|
| 2026.05.04 | ₩48,657 | ₩49,104 | ₩48,577 | ₩48,858 | +0.41% | 23.3만 |
|---|
| 2026.05.01 | ₩48,604 | ₩48,784 | ₩48,417 | ₩48,661 | +0.12% | 29.1만 |
|---|
| 2026.04.30 | ₩47,843 | ₩48,497 | ₩47,763 | ₩48,497 | +1.37% | 21.7만 |
|---|
| 2026.04.29 | ₩47,750 | ₩47,830 | ₩47,496 | ₩47,803 | +0.11% | 95.7만 |
|---|
| 2026.04.28 | ₩48,017 | ₩48,190 | ₩47,670 | ₩47,763 | -0.53% | 23.3만 |
|---|
| 2026.04.27 | ₩48,631 | ₩48,791 | ₩48,310 | ₩48,377 | -0.52% | 28.8만 |
|---|
| 2026.04.24 | ₩48,390 | ₩48,757 | ₩48,204 | ₩48,711 | +0.66% | 16.9만 |
|---|
| 2026.04.23 | ₩48,444 | ₩48,528 | ₩47,536 | ₩48,128 | -0.65% | 20.8만 |
|---|
| 2026.04.22 | ₩48,884 | ₩48,884 | ₩48,644 | ₩48,844 | -0.08% | 23.7만 |
|---|
| 2026.04.21 | ₩48,591 | ₩48,971 | ₩48,217 | ₩48,310 | -0.58% | 24.9만 |
|---|
| 2026.04.20 | ₩48,297 | ₩48,604 | ₩48,297 | ₩48,551 | +0.53% | 29.4만 |
|---|
| 2026.04.17 | ₩48,110 | ₩48,484 | ₩48,030 | ₩48,409 | +0.62% | 47.1만 |
|---|
| 2026.04.16 | ₩47,736 | ₩47,843 | ₩47,450 | ₩47,678 | -0.12% | 28.6만 |
|---|
| 2026.04.15 | ₩46,962 | ₩47,363 | ₩46,922 | ₩47,323 | +0.77% | 26.8만 |
|---|
| 2026.04.14 | ₩46,882 | ₩47,076 | ₩46,836 | ₩46,976 | +0.20% | 26.7만 |
|---|
| 2026.04.13 | ₩45,881 | ₩46,709 | ₩45,881 | ₩46,696 | +1.77% | 35.4만 |
|---|
| 2026.04.10 | ₩46,429 | ₩46,429 | ₩45,875 | ₩46,004 | -0.91% | 45.6만 |
|---|
| 2026.04.09 | ₩46,389 | ₩46,455 | ₩45,975 | ₩46,268 | -0.26% | 56만 |
|---|
| 2026.04.08 | ₩46,776 | ₩46,816 | ₩46,402 | ₩46,582 | -0.41% | 22.5만 |
|---|
| 2026.04.07 | ₩45,414 | ₩45,695 | ₩45,134 | ₩45,615 | +0.44% | 92.5만 |
|---|
| 2026.04.06 | ₩45,361 | ₩45,601 | ₩45,248 | ₩45,567 | +0.45% | 45.5만 |
|---|
| 2026.04.02 | ₩44,574 | ₩45,628 | ₩44,520 | ₩45,373 | +1.79% | 84.4만 |
|---|
| 2026.04.01 | ₩45,294 | ₩45,494 | ₩45,054 | ₩45,134 | -0.35% | 122.6만 |
|---|
| 2026.03.31 | ₩44,173 | ₩45,094 | ₩44,173 | ₩45,026 | +1.93% | 60.7만 |
|---|
| 2026.03.30 | ₩44,467 | ₩44,560 | ₩43,565 | ₩43,760 | -1.59% | 73만 |
|---|
| 2026.03.27 | ₩44,360 | ₩44,479 | ₩43,786 | ₩43,921 | -0.99% | 50.8만 |
|---|
| 2026.03.26 | ₩44,907 | ₩45,401 | ₩44,707 | ₩44,744 | -0.36% | 43.7만 |
|---|
| 2026.03.25 | ₩45,468 | ₩45,628 | ₩45,087 | ₩45,376 | -0.20% | 34.3만 |
|---|
| 2026.03.24 | ₩44,894 | ₩45,328 | ₩44,694 | ₩45,082 | +0.42% | 36.9만 |
|---|
| 2026.03.23 | ₩45,134 | ₩45,735 | ₩45,094 | ₩45,228 | +0.21% | 103.4만 |
|---|
| 2026.03.20 | ₩45,268 | ₩45,341 | ₩44,427 | ₩44,707 | -1.24% | 49만 |
|---|
| 2026.03.19 | ₩44,774 | ₩45,708 | ₩44,774 | ₩45,478 | +1.57% | 48만 |
|---|
| 2026.03.18 | ₩45,668 | ₩45,815 | ₩45,381 | ₩45,402 | -0.58% | 28만 |
|---|
| 2026.03.17 | ₩45,855 | ₩46,349 | ₩45,855 | ₩45,964 | +0.24% | 66.3만 |
|---|
| 2026.03.16 | ₩45,548 | ₩45,922 | ₩45,508 | ₩45,681 | +0.29% | 26.3만 |
|---|
| 2026.03.13 | ₩45,548 | ₩45,835 | ₩45,027 | ₩45,181 | -0.81% | 37.7만 |
|---|
| 2026.03.12 | ₩45,895 | ₩46,088 | ₩45,260 | ₩45,274 | -1.35% | 39.2만 |
|---|
| 2026.03.11 | ₩46,162 | ₩46,415 | ₩45,968 | ₩46,273 | +0.24% | 43.7만 |
|---|
| 2026.03.10 | ₩46,602 | ₩46,789 | ₩46,188 | ₩46,255 | -0.74% | 39만 |
|---|
| 2026.03.09 | ₩45,388 | ₩46,676 | ₩45,228 | ₩46,619 | +2.71% | 102.3만 |
|---|
| 2026.03.06 | ₩45,775 | ₩46,322 | ₩45,695 | ₩45,881 | +0.23% | 76.5만 |
|---|
| 2026.03.05 | ₩46,722 | ₩47,216 | ₩46,122 | ₩46,522 | -0.43% | 60.7만 |
|---|
| 2026.03.04 | ₩46,629 | ₩46,976 | ₩46,415 | ₩46,856 | +0.49% | 39.2만 |
|---|
| 2026.03.03 | ₩46,055 | ₩46,582 | ₩45,508 | ₩46,359 | +0.66% | 136.2만 |
|---|
| 2026.03.02 | ₩46,509 | ₩47,303 | ₩46,509 | ₩47,203 | +1.49% | 84.7만 |
|---|
| 2026.02.27 | ₩46,642 | ₩47,143 | ₩46,642 | ₩47,109 | +1.00% | 27.9만 |
|---|
| 2026.02.26 | ₩47,283 | ₩47,283 | ₩46,676 | ₩47,225 | -0.12% | 49.7만 |
|---|
| 2026.02.25 | ₩46,669 | ₩47,283 | ₩46,669 | ₩47,243 | +1.23% | 32.5만 |
|---|
| 2026.02.24 | ₩46,055 | ₩46,609 | ₩45,895 | ₩46,455 | +0.87% | 96.2만 |
|---|
| 2026.02.23 | ₩46,362 | ₩46,442 | ₩45,621 | ₩45,962 | -0.86% | 35.9만 |
|---|
| 2026.02.20 | ₩46,322 | ₩47,056 | ₩46,303 | ₩46,629 | +0.66% | 115.7만 |
|---|
| 2026.02.19 | ₩46,389 | ₩46,549 | ₩46,142 | ₩46,549 | +0.35% | 48만 |
|---|
| 2026.02.18 | ₩46,282 | ₩46,809 | ₩46,088 | ₩46,658 | +0.81% | 32.2만 |
|---|
| 2026.02.17 | ₩46,215 | ₩46,389 | ₩45,608 | ₩46,215 | 0.00% | 39.6만 |
|---|
| 2026.02.13 | ₩45,815 | ₩46,776 | ₩45,801 | ₩46,455 | +1.40% | 124.1만 |
|---|
| 2026.02.12 | ₩46,535 | ₩46,669 | ₩45,508 | ₩45,708 | -1.78% | 57.2만 |
|---|
| 2026.02.11 | ₩47,163 | ₩47,163 | ₩46,255 | ₩46,705 | -0.97% | 89.4만 |
|---|
| 2026.02.10 | ₩47,349 | ₩47,383 | ₩47,016 | ₩47,083 | -0.56% | 38.1만 |
|---|
| 2026.02.09 | ₩46,882 | ₩47,530 | ₩46,762 | ₩47,430 | +1.17% | 37.9만 |
|---|
| 2026.02.06 | ₩45,922 | ₩46,946 | ₩45,895 | ₩46,933 | +2.20% | 67.5만 |
|---|
| 2026.02.05 | ₩45,535 | ₩46,082 | ₩45,147 | ₩45,281 | -0.56% | 82.5만 |
|---|
| 2026.02.04 | ₩46,495 | ₩46,509 | ₩45,328 | ₩45,922 | -1.23% | 80.5만 |
|---|
| 2026.02.03 | ₩47,603 | ₩47,603 | ₩46,002 | ₩46,469 | -2.38% | 74.7만 |
|---|
| 2026.02.02 | ₩46,896 | ₩47,563 | ₩46,896 | ₩47,296 | +0.85% | 62.1만 |
|---|
| 2026.01.30 | ₩47,790 | ₩48,204 | ₩46,992 | ₩47,136 | -1.37% | 75.2만 |
|---|
| 2026.01.29 | ₩48,964 | ₩48,964 | ₩47,670 | ₩48,404 | -1.14% | 65.1만 |
|---|
| 2026.01.28 | ₩49,164 | ₩49,164 | ₩48,664 | ₩48,884 | -0.57% | 40.3만 |
|---|
| 2026.01.27 | ₩48,771 | ₩48,884 | ₩48,577 | ₩48,871 | +0.21% | 39.9만 |
|---|
| 2026.01.26 | ₩48,364 | ₩48,831 | ₩48,321 | ₩48,604 | +0.50% | 37.9만 |
|---|
| 2026.01.23 | ₩48,230 | ₩48,404 | ₩48,017 | ₩48,270 | +0.08% | 55.5만 |
|---|
| 2026.01.22 | ₩48,617 | ₩48,617 | ₩48,244 | ₩48,337 | -0.58% | 90.1만 |
|---|
| 2026.01.21 | ₩47,830 | ₩48,290 | ₩47,536 | ₩48,043 | +0.45% | 96.6만 |
|---|
| 2026.01.20 | ₩47,536 | ₩48,097 | ₩47,536 | ₩47,656 | +0.25% | 75.7만 |
|---|
| 2026.01.16 | ₩48,537 | ₩48,571 | ₩48,110 | ₩48,230 | -0.63% | 61.7만 |
|---|
| 2026.01.15 | ₩48,804 | ₩48,911 | ₩48,344 | ₩48,404 | -0.82% | 39.6만 |
|---|
| 2026.01.14 | ₩48,404 | ₩48,484 | ₩47,998 | ₩48,297 | -0.22% | 48.7만 |
|---|
| 2026.01.13 | ₩48,724 | ₩48,804 | ₩48,464 | ₩48,577 | -0.30% | 34.4만 |
|---|
| 2026.01.12 | ₩48,217 | ₩48,671 | ₩48,217 | ₩48,591 | +0.77% | 21.6만 |
|---|
| 2026.01.09 | ₩48,204 | ₩48,531 | ₩48,124 | ₩48,377 | +0.36% | 43.3만 |
|---|
| 2026.01.08 | ₩48,417 | ₩48,430 | ₩47,950 | ₩48,030 | -0.80% | 33.3만 |
|---|
| 2026.01.07 | ₩48,417 | ₩48,777 | ₩48,237 | ₩48,644 | +0.47% | 72.4만 |
|---|
| 2026.01.06 | ₩47,803 | ₩48,525 | ₩47,767 | ₩48,497 | +1.45% | 48.6만 |
|---|
| 2026.01.05 | ₩47,670 | ₩47,810 | ₩47,536 | ₩47,660 | -0.02% | 45.9만 |
|---|
| 2026.01.02 | ₩47,349 | ₩47,416 | ₩46,856 | ₩47,229 | -0.25% | 71.2만 |
|---|
| 2025.12.31 | ₩47,443 | ₩47,443 | ₩46,969 | ₩46,989 | -0.96% | 23.1만 |
|---|
| 2025.12.30 | ₩47,710 | ₩47,710 | ₩47,490 | ₩47,504 | -0.43% | 42만 |
|---|
| 2025.12.29 | ₩47,590 | ₩47,897 | ₩47,590 | ₩47,763 | +0.36% | 28.2만 |
|---|
| 2025.12.26 | ₩48,070 | ₩48,070 | ₩47,830 | ₩47,950 | -0.25% | 20.2만 |
|---|
| 2025.12.24 | ₩47,843 | ₩47,997 | ₩47,770 | ₩47,937 | +0.20% | 19.4만 |
|---|
| 2025.12.23 | ₩47,857 | ₩48,043 | ₩47,670 | ₩47,895 | +0.08% | 37.7만 |
|---|
| 2025.12.22 | ₩47,843 | ₩48,097 | ₩47,843 | ₩47,989 | +0.30% | 45.7만 |
|---|
| 2025.12.19 | ₩46,789 | ₩47,690 | ₩46,789 | ₩47,550 | +1.63% | 58.7만 |
|---|
| 2025.12.18 | ₩46,722 | ₩47,083 | ₩46,582 | ₩46,696 | -0.06% | 61.5만 |
|---|
| 2025.12.17 | ₩46,882 | ₩47,089 | ₩46,175 | ₩46,188 | -1.48% | 38.9만 |
|---|
| 2025.12.16 | ₩46,562 | ₩46,862 | ₩46,335 | ₩46,708 | +0.31% | 49.6만 |
|---|
| 2025.12.15 | ₩47,309 | ₩47,316 | ₩46,716 | ₩46,745 | -1.19% | 31.1만 |
|---|
| 2025.12.12 | ₩48,097 | ₩48,097 | ₩46,862 | ₩47,003 | -2.28% | 60.5만 |
|---|
| 2025.12.11 | ₩47,603 | ₩48,204 | ₩47,363 | ₩48,110 | +1.07% | 35.8만 |
|---|
| 2025.12.10 | ₩47,550 | ₩47,977 | ₩47,336 | ₩47,763 | +0.45% | 83.6만 |
|---|
| 2025.12.09 | ₩47,269 | ₩47,623 | ₩47,269 | ₩47,502 | +0.49% | 32만 |
|---|
| 2025.12.08 | ₩47,656 | ₩47,710 | ₩47,403 | ₩47,496 | -0.34% | 44.3만 |
|---|
| 2025.12.05 | ₩47,163 | ₩47,610 | ₩47,163 | ₩47,456 | +0.62% | 39.8만 |
|---|
| 2025.12.04 | ₩46,949 | ₩47,176 | ₩46,749 | ₩47,083 | +0.28% | 53만 |
|---|
| 2025.12.03 | ₩46,522 | ₩46,989 | ₩46,469 | ₩46,962 | +0.95% | 36.2만 |
|---|
| 2025.12.02 | ₩46,816 | ₩47,136 | ₩46,495 | ₩46,518 | -0.64% | 76.3만 |
|---|
| 2025.12.01 | ₩46,228 | ₩46,876 | ₩46,208 | ₩46,518 | +0.63% | 56.7만 |
|---|
| 2025.11.28 | ₩46,562 | ₩46,709 | ₩46,429 | ₩46,709 | +0.32% | 19.9만 |
|---|
| 2025.11.26 | ₩46,282 | ₩46,549 | ₩46,115 | ₩46,322 | +0.09% | 53.1만 |
|---|
| 2025.11.25 | ₩45,454 | ₩46,188 | ₩45,241 | ₩46,108 | +1.44% | 41.8만 |
|---|
| 2025.11.24 | ₩44,961 | ₩45,561 | ₩44,901 | ₩45,481 | +1.16% | 65만 |
|---|
| 2025.11.21 | ₩44,240 | ₩45,061 | ₩43,733 | ₩44,667 | +0.97% | 101.2만 |
|---|
| 2025.11.20 | ₩46,095 | ₩46,210 | ₩44,113 | ₩44,227 | -4.05% | 81.1만 |
|---|
| 2025.11.19 | ₩45,294 | ₩45,708 | ₩44,954 | ₩45,294 | 0.00% | 84만 |
|---|
| 2025.11.18 | ₩45,268 | ₩45,593 | ₩44,854 | ₩45,201 | -0.15% | 68.4만 |
|---|
| 2025.11.17 | ₩46,108 | ₩46,375 | ₩45,228 | ₩45,521 | -1.27% | 101.6만 |
|---|
| 2025.11.14 | ₩45,561 | ₩46,722 | ₩45,494 | ₩46,242 | +1.49% | 116만 |
|---|
| 2025.11.13 | ₩47,243 | ₩47,243 | ₩46,207 | ₩46,349 | -1.89% | 176.1만 |
|---|
| 2025.11.12 | ₩47,857 | ₩47,857 | ₩47,296 | ₩47,470 | -0.81% | 125.5만 |
|---|
| 2025.11.11 | ₩47,630 | ₩47,730 | ₩47,309 | ₩47,643 | +0.03% | 32.7만 |
|---|
| 2025.11.10 | ₩47,550 | ₩47,850 | ₩47,236 | ₩47,736 | +0.39% | 113.5만 |
|---|
| 2025.11.07 | ₩46,615 | ₩46,856 | ₩45,835 | ₩46,856 | +0.52% | 128.3만 |
|---|
| 2025.11.06 | ₩47,843 | ₩47,857 | ₩46,776 | ₩46,962 | -1.84% | 130.1만 |
|---|
| 2025.11.05 | ₩47,550 | ₩48,083 | ₩47,470 | ₩47,883 | +0.70% | 82.1만 |
|---|
| 2025.11.04 | ₩48,070 | ₩48,217 | ₩47,550 | ₩47,603 | -0.97% | 67.2만 |
|---|
| 2025.11.03 | ₩48,991 | ₩49,071 | ₩48,377 | ₩48,898 | -0.19% | 62.1만 |
|---|
| 2025.10.31 | ₩48,724 | ₩49,058 | ₩48,470 | ₩48,791 | +0.14% | 86.4만 |
|---|
| 2025.10.30 | ₩48,470 | ₩48,911 | ₩48,324 | ₩48,390 | -0.17% | 105.9만 |
|---|
| 2025.10.29 | ₩48,978 | ₩49,004 | ₩48,352 | ₩48,644 | -0.68% | 57만 |
|---|
| 2025.10.28 | ₩49,004 | ₩49,011 | ₩48,757 | ₩48,817 | -0.38% | 62.8만 |
|---|
| 2025.10.27 | ₩49,004 | ₩49,098 | ₩48,884 | ₩49,004 | 0.00% | 76.4만 |
|---|
| 2025.10.24 | ₩48,724 | ₩48,866 | ₩48,604 | ₩48,617 | -0.22% | 41.1만 |
|---|
| 2025.10.23 | ₩47,870 | ₩48,457 | ₩47,830 | ₩48,364 | +1.03% | 54.9만 |
|---|
| 2025.10.22 | ₩47,977 | ₩48,057 | ₩47,089 | ₩47,616 | -0.75% | 92.5만 |
|---|
| 2025.10.21 | ₩47,923 | ₩48,110 | ₩47,576 | ₩48,003 | +0.17% | 43.5만 |
|---|
| 2025.10.20 | ₩47,950 | ₩48,204 | ₩47,877 | ₩48,070 | +0.25% | 54.4만 |
|---|
| 2025.10.17 | ₩47,603 | ₩47,710 | ₩47,083 | ₩47,603 | 0.00% | 60.3만 |
|---|
| 2025.10.16 | ₩48,230 | ₩48,310 | ₩47,430 | ₩47,763 | -0.97% | 83.6만 |
|---|
| 2025.10.15 | ₩48,110 | ₩48,257 | ₩47,416 | ₩47,897 | -0.44% | 71.8만 |
|---|
| 2025.10.14 | ₩47,136 | ₩47,923 | ₩46,909 | ₩47,563 | +0.91% | 54.8만 |
|---|
| 2025.10.13 | ₩48,030 | ₩48,042 | ₩47,630 | ₩47,963 | -0.14% | 58.6만 |
|---|
| 2025.10.10 | ₩48,978 | ₩48,991 | ₩47,063 | ₩47,096 | -3.84% | 82.7만 |
|---|