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 | ₩54,996 | ₩55,463 | ₩54,836 | ₩55,451 | +0.83% | 15.8만 |
| 2026.10.08 | ₩54,262 | ₩54,742 | ₩54,209 | ₩54,538 | +0.51% | 25만 |
| 2026.10.07 | ₩54,476 | ₩54,657 | ₩54,169 | ₩54,486 | +0.02% | 19.3만 |
| 2026.10.06 | ₩54,716 | ₩55,103 | ₩54,596 | ₩54,702 | -0.02% | 24.4만 |
| 2026.10.05 | ₩54,142 | ₩54,589 | ₩54,089 | ₩54,502 | +0.67% | 30.3만 |
| 2026.10.02 | ₩54,422 | ₩54,422 | ₩53,835 | ₩53,913 | -0.94% | 21.7만 |
| 2026.10.01 | ₩53,569 | ₩54,075 | ₩53,262 | ₩53,966 | +0.74% | 35.8만 |
| 2026.09.30 | ₩53,008 | ₩53,555 | ₩52,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,195 |
| +0.35% |
| 30.9만 |
| 2026.09.29 | ₩52,808 | ₩52,808 | ₩52,235 | ₩52,750 | -0.11% | 29만 |
|---|
| 2026.09.28 | ₩52,568 | ₩52,968 | ₩52,261 | ₩52,755 | +0.36% | 36.1만 |
|---|
| 2026.09.25 | ₩53,515 | ₩53,609 | ₩53,142 | ₩53,223 | -0.55% | 29.7만 |
|---|
| 2026.09.24 | ₩53,409 | ₩53,675 | ₩53,275 | ₩53,383 | -0.05% | 28.6만 |
|---|
| 2026.09.23 | ₩53,755 | ₩53,862 | ₩53,289 | ₩53,675 | -0.15% | 25만 |
|---|
| 2026.09.22 | ₩53,689 | ₩53,742 | ₩53,268 | ₩53,657 | -0.06% | 53.5만 |
|---|
| 2026.09.21 | ₩52,915 | ₩53,510 | ₩52,715 | ₩53,462 | +1.03% | 21만 |
|---|
| 2026.09.18 | ₩52,675 | ₩52,675 | ₩52,215 | ₩52,595 | -0.15% | 18.9만 |
|---|
| 2026.09.17 | ₩52,221 | ₩52,635 | ₩52,168 | ₩52,542 | +0.61% | 15.9만 |
|---|
| 2026.09.16 | ₩52,155 | ₩52,381 | ₩51,608 | ₩51,921 | -0.45% | 29만 |
|---|
| 2026.09.15 | ₩52,008 | ₩52,363 | ₩51,901 | ₩52,181 | +0.33% | 32.5만 |
|---|
| 2026.09.14 | ₩51,594 | ₩52,435 | ₩51,594 | ₩52,168 | +1.11% | 26.4만 |
|---|
| 2026.09.11 | ₩52,181 | ₩52,184 | ₩51,828 | ₩51,968 | -0.41% | 15.5만 |
|---|
| 2026.09.10 | ₩51,835 | ₩52,135 | ₩51,594 | ₩51,781 | -0.10% | 14.1만 |
|---|
| 2026.09.09 | ₩52,368 | ₩52,595 | ₩52,208 | ₩52,253 | -0.22% | 25.8만 |
|---|
| 2026.09.08 | ₩52,902 | ₩52,902 | ₩52,341 | ₩52,381 | -0.98% | 27.1만 |
|---|
| 2026.09.04 | ₩52,688 | ₩53,022 | ₩52,648 | ₩52,896 | +0.39% | 18.6만 |
|---|
| 2026.09.03 | ₩52,622 | ₩52,842 | ₩52,348 | ₩52,795 | +0.33% | 25.4만 |
|---|
| 2026.09.02 | ₩52,782 | ₩52,782 | ₩52,327 | ₩52,582 | -0.38% | 16.1만 |
|---|
| 2026.09.01 | ₩53,195 | ₩53,315 | ₩52,542 | ₩52,728 | -0.88% | 21만 |
|---|
| 2026.08.31 | ₩53,409 | ₩53,695 | ₩53,275 | ₩53,662 | +0.47% | 38.5만 |
|---|
| 2026.08.28 | ₩54,062 | ₩54,062 | ₩53,362 | ₩53,382 | -1.26% | 23.8만 |
|---|
| 2026.08.27 | ₩53,595 | ₩54,129 | ₩53,522 | ₩54,129 | +1.00% | 27.4만 |
|---|
| 2026.08.26 | ₩52,208 | ₩52,822 | ₩52,208 | ₩52,715 | +0.97% | 14.4만 |
|---|
| 2026.08.25 | ₩52,502 | ₩52,740 | ₩52,301 | ₩52,578 | +0.14% | 25.4만 |
|---|
| 2026.08.24 | ₩52,635 | ₩52,635 | ₩52,168 | ₩52,435 | -0.38% | 36만 |
|---|
| 2026.08.21 | ₩53,008 | ₩53,082 | ₩52,622 | ₩53,035 | +0.05% | 17.7만 |
|---|
| 2026.08.20 | ₩52,648 | ₩53,102 | ₩52,535 | ₩52,651 | +0.01% | 18.2만 |
|---|
| 2026.08.19 | ₩53,142 | ₩53,262 | ₩52,542 | ₩52,798 | -0.65% | 25.9만 |
|---|
| 2026.08.18 | ₩52,742 | ₩53,289 | ₩52,728 | ₩52,878 | +0.26% | 17.8만 |
|---|
| 2026.08.17 | ₩53,702 | ₩53,782 | ₩53,349 | ₩53,395 | -0.57% | 20.3만 |
|---|
| 2026.08.14 | ₩53,942 | ₩54,089 | ₩53,309 | ₩53,449 | -0.91% | 13.3만 |
|---|
| 2026.08.13 | ₩52,542 | ₩53,662 | ₩52,542 | ₩53,655 | +2.12% | 21.2만 |
|---|
| 2026.08.12 | ₩52,702 | ₩52,848 | ₩52,522 | ₩52,531 | -0.32% | 25.8만 |
|---|
| 2026.08.11 | ₩52,448 | ₩52,675 | ₩52,288 | ₩52,407 | -0.08% | 20.8만 |
|---|
| 2026.08.10 | ₩52,008 | ₩52,675 | ₩52,008 | ₩52,453 | +0.86% | 18만 |
|---|
| 2026.08.07 | ₩52,101 | ₩52,209 | ₩51,795 | ₩52,003 | -0.19% | 15.6만 |
|---|
| 2026.08.06 | ₩50,834 | ₩51,541 | ₩50,807 | ₩51,192 | +0.70% | 22.9만 |
|---|
| 2026.08.05 | ₩53,115 | ₩53,155 | ₩52,035 | ₩52,061 | -1.98% | 33.3만 |
|---|
| 2026.08.04 | ₩51,768 | ₩52,862 | ₩51,661 | ₩52,807 | +2.01% | 42.3만 |
|---|
| 2026.08.03 | ₩50,607 | ₩51,301 | ₩50,274 | ₩51,125 | +1.02% | 22.9만 |
|---|
| 2026.07.31 | ₩50,714 | ₩50,928 | ₩49,807 | ₩50,554 | -0.32% | 31.5만 |
|---|
| 2026.07.30 | ₩49,967 | ₩50,487 | ₩49,687 | ₩50,461 | +0.99% | 47.1만 |
|---|
| 2026.07.29 | ₩49,634 | ₩50,407 | ₩49,140 | ₩49,222 | -0.83% | 39.5만 |
|---|
| 2026.07.28 | ₩49,474 | ₩49,740 | ₩48,820 | ₩49,558 | +0.17% | 20.1만 |
|---|
| 2026.07.27 | ₩50,141 | ₩50,261 | ₩49,327 | ₩49,727 | -0.82% | 45.5만 |
|---|
| 2026.07.24 | ₩50,074 | ₩50,207 | ₩49,587 | ₩49,674 | -0.80% | 13만 |
|---|
| 2026.07.23 | ₩50,221 | ₩50,461 | ₩49,887 | ₩50,082 | -0.28% | 30.1만 |
|---|
| 2026.07.22 | ₩50,421 | ₩50,794 | ₩50,341 | ₩50,422 | +0.00% | 15.3만 |
|---|
| 2026.07.21 | ₩50,674 | ₩50,802 | ₩50,474 | ₩50,754 | +0.16% | 15.5만 |
|---|
| 2026.07.20 | ₩50,434 | ₩50,794 | ₩50,101 | ₩50,114 | -0.63% | 24.6만 |
|---|
| 2026.07.17 | ₩49,794 | ₩50,727 | ₩49,794 | ₩50,283 | +0.98% | 17.1만 |
|---|
| 2026.07.16 | ₩50,968 | ₩51,061 | ₩50,447 | ₩50,661 | -0.60% | 30.2만 |
|---|
| 2026.07.15 | ₩52,368 | ₩52,368 | ₩50,767 | ₩51,381 | -1.88% | 45.2만 |
|---|
| 2026.07.14 | ₩52,021 | ₩52,221 | ₩51,835 | ₩51,955 | -0.13% | 19.9만 |
|---|
| 2026.07.13 | ₩51,875 | ₩52,021 | ₩51,208 | ₩51,450 | -0.82% | 16.8만 |
|---|
| 2026.07.10 | ₩52,595 | ₩52,635 | ₩51,941 | ₩52,328 | -0.51% | 20.8만 |
|---|
| 2026.07.09 | ₩52,261 | ₩52,915 | ₩52,061 | ₩52,687 | +0.81% | 16.5만 |
|---|
| 2026.07.08 | ₩51,394 | ₩51,781 | ₩50,881 | ₩51,675 | +0.55% | 24.3만 |
|---|
| 2026.07.07 | ₩52,115 | ₩52,115 | ₩51,221 | ₩51,661 | -0.87% | 24.4만 |
|---|
| 2026.07.06 | ₩52,128 | ₩52,888 | ₩52,128 | ₩52,502 | +0.72% | 28.1만 |
|---|
| 2026.07.02 | ₩53,008 | ₩53,362 | ₩51,448 | ₩51,875 | -2.14% | 27만 |
|---|
| 2026.07.01 | ₩52,928 | ₩53,449 | ₩52,808 | ₩52,808 | -0.23% | 31.9만 |
|---|
| 2026.06.30 | ₩52,688 | ₩53,701 | ₩52,688 | ₩53,550 | +1.64% | 30.3만 |
|---|
| 2026.06.29 | ₩51,781 | ₩52,855 | ₩51,461 | ₩52,818 | +2.00% | 32.2만 |
|---|
| 2026.06.26 | ₩50,527 | ₩51,274 | ₩50,527 | ₩51,021 | +0.98% | 21.9만 |
|---|
| 2026.06.25 | ₩51,715 | ₩51,715 | ₩50,474 | ₩51,129 | -1.13% | 26.9만 |
|---|
| 2026.06.24 | ₩50,421 | ₩50,941 | ₩49,974 | ₩50,327 | -0.19% | 26.1만 |
|---|
| 2026.06.23 | ₩50,581 | ₩50,928 | ₩50,407 | ₩50,554 | -0.05% | 41.5만 |
|---|
| 2026.06.22 | ₩52,128 | ₩52,328 | ₩51,608 | ₩51,889 | -0.46% | 23.3만 |
|---|
| 2026.06.18 | ₩51,753 | ₩51,915 | ₩51,514 | ₩51,848 | +0.18% | 34.5만 |
|---|
| 2026.06.17 | ₩52,101 | ₩52,295 | ₩51,074 | ₩51,105 | -1.91% | 32.1만 |
|---|
| 2026.06.16 | ₩52,515 | ₩52,702 | ₩51,701 | ₩51,721 | -1.51% | 22.4만 |
|---|
| 2026.06.15 | ₩52,768 | ₩52,848 | ₩52,568 | ₩52,662 | -0.20% | 40.3만 |
|---|
| 2026.06.12 | ₩51,568 | ₩52,128 | ₩51,154 | ₩51,916 | +0.68% | 23만 |
|---|
| 2026.06.11 | ₩50,501 | ₩51,594 | ₩50,381 | ₩51,488 | +1.95% | 32.5만 |
|---|
| 2026.06.10 | ₩50,434 | ₩51,414 | ₩50,054 | ₩50,115 | -0.63% | 40.9만 |
|---|
| 2026.06.09 | ₩51,514 | ₩52,008 | ₩49,460 | ₩50,865 | -1.26% | 46.4만 |
|---|
| 2026.06.08 | ₩51,314 | ₩51,640 | ₩51,001 | ₩51,050 | -0.51% | 19.7만 |
|---|
| 2026.06.05 | ₩52,101 | ₩52,168 | ₩50,567 | ₩50,707 | -2.68% | 30.7만 |
|---|
| 2026.06.04 | ₩52,462 | ₩52,928 | ₩52,355 | ₩52,742 | +0.53% | 21.3만 |
|---|
| 2026.06.03 | ₩52,662 | ₩52,908 | ₩52,181 | ₩52,822 | +0.30% | 22.7만 |
|---|
| 2026.06.02 | ₩52,381 | ₩52,803 | ₩52,261 | ₩52,787 | +0.77% | 36.7만 |
|---|
| 2026.06.01 | ₩51,955 | ₩52,622 | ₩51,821 | ₩52,528 | +1.10% | 33.6만 |
|---|
| 2026.05.29 | ₩51,608 | ₩51,928 | ₩51,608 | ₩51,883 | +0.53% | 23.3만 |
|---|
| 2026.05.28 | ₩51,061 | ₩51,562 | ₩50,701 | ₩51,378 | +0.62% | 24.4만 |
|---|
| 2026.05.27 | ₩51,528 | ₩51,528 | ₩50,994 | ₩50,997 | -1.03% | 36.3만 |
|---|
| 2026.05.26 | ₩51,568 | ₩51,787 | ₩51,168 | ₩51,621 | +0.10% | 26.4만 |
|---|
| 2026.05.22 | ₩50,514 | ₩51,128 | ₩50,407 | ₩51,061 | +1.08% | 30.6만 |
|---|
| 2026.05.21 | ₩49,940 | ₩50,367 | ₩49,767 | ₩50,247 | +0.61% | 36.2만 |
|---|
| 2026.05.20 | ₩49,314 | ₩50,187 | ₩49,193 | ₩50,174 | +1.74% | 29.6만 |
|---|
| 2026.05.19 | ₩49,314 | ₩49,607 | ₩49,207 | ₩49,347 | +0.07% | 28.8만 |
|---|
| 2026.05.18 | ₩49,474 | ₩49,654 | ₩49,193 | ₩49,520 | +0.09% | 30.1만 |
|---|
| 2026.05.15 | ₩49,434 | ₩49,654 | ₩49,113 | ₩49,447 | +0.03% | 16.1만 |
|---|
| 2026.05.14 | ₩49,794 | ₩50,061 | ₩49,560 | ₩49,900 | +0.21% | 21.3만 |
|---|
| 2026.05.13 | ₩49,727 | ₩49,870 | ₩49,327 | ₩49,767 | +0.08% | 18만 |
|---|
| 2026.05.12 | ₩49,740 | ₩49,740 | ₩49,140 | ₩49,647 | -0.19% | 17.9만 |
|---|
| 2026.05.11 | ₩49,914 | ₩50,274 | ₩49,914 | ₩50,074 | +0.32% | 23.1만 |
|---|
| 2026.05.08 | ₩49,674 | ₩50,014 | ₩49,487 | ₩49,914 | +0.48% | 17.7만 |
|---|
| 2026.05.07 | ₩50,007 | ₩50,021 | ₩49,320 | ₩49,411 | -1.19% | 24.8만 |
|---|
| 2026.05.06 | ₩49,380 | ₩49,600 | ₩49,167 | ₩49,592 | +0.43% | 32.5만 |
|---|
| 2026.05.05 | ₩49,113 | ₩49,394 | ₩48,887 | ₩49,328 | +0.44% | 33.3만 |
|---|
| 2026.05.04 | ₩48,633 | ₩49,080 | ₩48,553 | ₩48,833 | +0.41% | 23.3만 |
|---|
| 2026.05.01 | ₩48,580 | ₩48,760 | ₩48,393 | ₩48,637 | +0.12% | 29.1만 |
|---|
| 2026.04.30 | ₩47,820 | ₩48,473 | ₩47,740 | ₩48,473 | +1.37% | 21.7만 |
|---|
| 2026.04.29 | ₩47,726 | ₩47,806 | ₩47,473 | ₩47,780 | +0.11% | 95.7만 |
|---|
| 2026.04.28 | ₩47,993 | ₩48,166 | ₩47,646 | ₩47,740 | -0.53% | 23.3만 |
|---|
| 2026.04.27 | ₩48,607 | ₩48,767 | ₩48,286 | ₩48,353 | -0.52% | 28.8만 |
|---|
| 2026.04.24 | ₩48,366 | ₩48,733 | ₩48,180 | ₩48,687 | +0.66% | 16.9만 |
|---|
| 2026.04.23 | ₩48,420 | ₩48,504 | ₩47,513 | ₩48,104 | -0.65% | 20.8만 |
|---|
| 2026.04.22 | ₩48,860 | ₩48,860 | ₩48,620 | ₩48,820 | -0.08% | 23.7만 |
|---|
| 2026.04.21 | ₩48,567 | ₩48,947 | ₩48,193 | ₩48,286 | -0.58% | 24.9만 |
|---|
| 2026.04.20 | ₩48,273 | ₩48,580 | ₩48,273 | ₩48,527 | +0.53% | 29.4만 |
|---|
| 2026.04.17 | ₩48,086 | ₩48,460 | ₩48,006 | ₩48,385 | +0.62% | 47.1만 |
|---|
| 2026.04.16 | ₩47,713 | ₩47,820 | ₩47,426 | ₩47,654 | -0.12% | 28.6만 |
|---|
| 2026.04.15 | ₩46,939 | ₩47,339 | ₩46,899 | ₩47,299 | +0.77% | 26.8만 |
|---|
| 2026.04.14 | ₩46,859 | ₩47,053 | ₩46,813 | ₩46,953 | +0.20% | 26.7만 |
|---|
| 2026.04.13 | ₩45,859 | ₩46,686 | ₩45,859 | ₩46,672 | +1.77% | 35.4만 |
|---|
| 2026.04.10 | ₩46,406 | ₩46,406 | ₩45,852 | ₩45,982 | -0.91% | 45.6만 |
|---|
| 2026.04.09 | ₩46,366 | ₩46,432 | ₩45,952 | ₩46,246 | -0.26% | 56만 |
|---|
| 2026.04.08 | ₩46,752 | ₩46,793 | ₩46,379 | ₩46,559 | -0.41% | 22.5만 |
|---|
| 2026.04.07 | ₩45,392 | ₩45,672 | ₩45,112 | ₩45,592 | +0.44% | 92.5만 |
|---|
| 2026.04.06 | ₩45,339 | ₩45,579 | ₩45,225 | ₩45,544 | +0.45% | 45.5만 |
|---|
| 2026.04.02 | ₩44,552 | ₩45,605 | ₩44,498 | ₩45,351 | +1.79% | 84.4만 |
|---|
| 2026.04.01 | ₩45,272 | ₩45,472 | ₩45,032 | ₩45,112 | -0.35% | 122.6만 |
|---|
| 2026.03.31 | ₩44,151 | ₩45,072 | ₩44,151 | ₩45,004 | +1.93% | 60.7만 |
|---|
| 2026.03.30 | ₩44,445 | ₩44,538 | ₩43,543 | ₩43,738 | -1.59% | 73만 |
|---|
| 2026.03.27 | ₩44,338 | ₩44,457 | ₩43,765 | ₩43,899 | -0.99% | 50.8만 |
|---|
| 2026.03.26 | ₩44,885 | ₩45,379 | ₩44,685 | ₩44,722 | -0.36% | 43.7만 |
|---|
| 2026.03.25 | ₩45,445 | ₩45,605 | ₩45,065 | ₩45,353 | -0.20% | 34.3만 |
|---|
| 2026.03.24 | ₩44,872 | ₩45,305 | ₩44,672 | ₩45,060 | +0.42% | 36.9만 |
|---|
| 2026.03.23 | ₩45,112 | ₩45,712 | ₩45,072 | ₩45,205 | +0.21% | 103.4만 |
|---|
| 2026.03.20 | ₩45,245 | ₩45,319 | ₩44,405 | ₩44,685 | -1.24% | 49만 |
|---|
| 2026.03.19 | ₩44,752 | ₩45,685 | ₩44,752 | ₩45,456 | +1.57% | 48만 |
|---|
| 2026.03.18 | ₩45,645 | ₩45,792 | ₩45,359 | ₩45,380 | -0.58% | 28만 |
|---|
| 2026.03.17 | ₩45,832 | ₩46,326 | ₩45,832 | ₩45,941 | +0.24% | 66.3만 |
|---|
| 2026.03.16 | ₩45,525 | ₩45,899 | ₩45,485 | ₩45,659 | +0.29% | 26.3만 |
|---|
| 2026.03.13 | ₩45,525 | ₩45,812 | ₩45,005 | ₩45,159 | -0.81% | 37.7만 |
|---|
| 2026.03.12 | ₩45,872 | ₩46,066 | ₩45,237 | ₩45,252 | -1.35% | 39.2만 |
|---|
| 2026.03.11 | ₩46,139 | ₩46,392 | ₩45,945 | ₩46,250 | +0.24% | 43.7만 |
|---|
| 2026.03.10 | ₩46,579 | ₩46,766 | ₩46,166 | ₩46,232 | -0.74% | 39만 |
|---|
| 2026.03.09 | ₩45,365 | ₩46,652 | ₩45,205 | ₩46,596 | +2.71% | 102.3만 |
|---|
| 2026.03.06 | ₩45,752 | ₩46,299 | ₩45,672 | ₩45,859 | +0.23% | 76.5만 |
|---|
| 2026.03.05 | ₩46,699 | ₩47,193 | ₩46,099 | ₩46,499 | -0.43% | 60.7만 |
|---|
| 2026.03.04 | ₩46,606 | ₩46,953 | ₩46,392 | ₩46,833 | +0.49% | 39.2만 |
|---|
| 2026.03.03 | ₩46,032 | ₩46,559 | ₩45,485 | ₩46,336 | +0.66% | 136.2만 |
|---|
| 2026.03.02 | ₩46,486 | ₩47,279 | ₩46,486 | ₩47,179 | +1.49% | 84.7만 |
|---|
| 2026.02.27 | ₩46,619 | ₩47,119 | ₩46,619 | ₩47,086 | +1.00% | 27.9만 |
|---|
| 2026.02.26 | ₩47,259 | ₩47,259 | ₩46,652 | ₩47,202 | -0.12% | 49.7만 |
|---|
| 2026.02.25 | ₩46,646 | ₩47,259 | ₩46,646 | ₩47,219 | +1.23% | 32.5만 |
|---|
| 2026.02.24 | ₩46,032 | ₩46,586 | ₩45,872 | ₩46,432 | +0.87% | 96.2만 |
|---|
| 2026.02.23 | ₩46,339 | ₩46,419 | ₩45,599 | ₩45,939 | -0.86% | 35.9만 |
|---|
| 2026.02.20 | ₩46,299 | ₩47,033 | ₩46,280 | ₩46,606 | +0.66% | 115.7만 |
|---|
| 2026.02.19 | ₩46,366 | ₩46,526 | ₩46,119 | ₩46,526 | +0.35% | 48만 |
|---|
| 2026.02.18 | ₩46,259 | ₩46,786 | ₩46,066 | ₩46,635 | +0.81% | 32.2만 |
|---|
| 2026.02.17 | ₩46,192 | ₩46,366 | ₩45,585 | ₩46,192 | 0.00% | 39.6만 |
|---|
| 2026.02.13 | ₩45,792 | ₩46,752 | ₩45,779 | ₩46,432 | +1.40% | 124.1만 |
|---|
| 2026.02.12 | ₩46,512 | ₩46,646 | ₩45,485 | ₩45,685 | -1.78% | 57.2만 |
|---|
| 2026.02.11 | ₩47,139 | ₩47,139 | ₩46,232 | ₩46,682 | -0.97% | 89.4만 |
|---|
| 2026.02.10 | ₩47,326 | ₩47,359 | ₩46,993 | ₩47,059 | -0.56% | 38.1만 |
|---|
| 2026.02.09 | ₩46,859 | ₩47,506 | ₩46,739 | ₩47,406 | +1.17% | 37.9만 |
|---|
| 2026.02.06 | ₩45,899 | ₩46,923 | ₩45,872 | ₩46,910 | +2.20% | 67.5만 |
|---|
| 2026.02.05 | ₩45,512 | ₩46,059 | ₩45,125 | ₩45,259 | -0.56% | 82.5만 |
|---|
| 2026.02.04 | ₩46,472 | ₩46,486 | ₩45,305 | ₩45,899 | -1.23% | 80.5만 |
|---|
| 2026.02.03 | ₩47,579 | ₩47,579 | ₩45,979 | ₩46,446 | -2.38% | 74.7만 |
|---|
| 2026.02.02 | ₩46,873 | ₩47,539 | ₩46,873 | ₩47,273 | +0.85% | 62.1만 |
|---|
| 2026.01.30 | ₩47,766 | ₩48,180 | ₩46,969 | ₩47,113 | -1.37% | 75.2만 |
|---|
| 2026.01.29 | ₩48,940 | ₩48,940 | ₩47,646 | ₩48,380 | -1.14% | 65.1만 |
|---|
| 2026.01.28 | ₩49,140 | ₩49,140 | ₩48,640 | ₩48,860 | -0.57% | 40.3만 |
|---|
| 2026.01.27 | ₩48,747 | ₩48,860 | ₩48,553 | ₩48,847 | +0.21% | 39.9만 |
|---|
| 2026.01.26 | ₩48,340 | ₩48,807 | ₩48,297 | ₩48,580 | +0.50% | 37.9만 |
|---|
| 2026.01.23 | ₩48,206 | ₩48,380 | ₩47,993 | ₩48,246 | +0.08% | 55.5만 |
|---|
| 2026.01.22 | ₩48,593 | ₩48,593 | ₩48,220 | ₩48,313 | -0.58% | 90.1만 |
|---|
| 2026.01.21 | ₩47,806 | ₩48,266 | ₩47,513 | ₩48,020 | +0.45% | 96.6만 |
|---|
| 2026.01.20 | ₩47,513 | ₩48,073 | ₩47,513 | ₩47,633 | +0.25% | 75.7만 |
|---|
| 2026.01.16 | ₩48,513 | ₩48,547 | ₩48,086 | ₩48,206 | -0.63% | 61.7만 |
|---|
| 2026.01.15 | ₩48,780 | ₩48,887 | ₩48,320 | ₩48,380 | -0.82% | 39.6만 |
|---|
| 2026.01.14 | ₩48,380 | ₩48,460 | ₩47,974 | ₩48,273 | -0.22% | 48.7만 |
|---|
| 2026.01.13 | ₩48,700 | ₩48,780 | ₩48,440 | ₩48,553 | -0.30% | 34.4만 |
|---|
| 2026.01.12 | ₩48,193 | ₩48,647 | ₩48,193 | ₩48,567 | +0.77% | 21.6만 |
|---|
| 2026.01.09 | ₩48,180 | ₩48,507 | ₩48,100 | ₩48,353 | +0.36% | 43.3만 |
|---|
| 2026.01.08 | ₩48,393 | ₩48,407 | ₩47,926 | ₩48,006 | -0.80% | 33.3만 |
|---|
| 2026.01.07 | ₩48,393 | ₩48,753 | ₩48,213 | ₩48,620 | +0.47% | 72.4만 |
|---|
| 2026.01.06 | ₩47,780 | ₩48,501 | ₩47,744 | ₩48,473 | +1.45% | 48.6만 |
|---|
| 2026.01.05 | ₩47,646 | ₩47,786 | ₩47,513 | ₩47,637 | -0.02% | 45.9만 |
|---|
| 2026.01.02 | ₩47,326 | ₩47,393 | ₩46,833 | ₩47,206 | -0.25% | 71.2만 |
|---|
| 2025.12.31 | ₩47,419 | ₩47,419 | ₩46,946 | ₩46,966 | -0.96% | 23.1만 |
|---|
| 2025.12.30 | ₩47,686 | ₩47,686 | ₩47,466 | ₩47,481 | -0.43% | 42만 |
|---|
| 2025.12.29 | ₩47,566 | ₩47,873 | ₩47,566 | ₩47,740 | +0.36% | 28.2만 |
|---|
| 2025.12.26 | ₩48,046 | ₩48,046 | ₩47,806 | ₩47,926 | -0.25% | 20.2만 |
|---|
| 2025.12.24 | ₩47,820 | ₩47,973 | ₩47,746 | ₩47,913 | +0.20% | 19.4만 |
|---|
| 2025.12.23 | ₩47,833 | ₩48,020 | ₩47,646 | ₩47,872 | +0.08% | 37.7만 |
|---|
| 2025.12.22 | ₩47,820 | ₩48,073 | ₩47,820 | ₩47,965 | +0.30% | 45.7만 |
|---|
| 2025.12.19 | ₩46,766 | ₩47,666 | ₩46,766 | ₩47,526 | +1.63% | 58.7만 |
|---|
| 2025.12.18 | ₩46,699 | ₩47,059 | ₩46,559 | ₩46,672 | -0.06% | 61.5만 |
|---|
| 2025.12.17 | ₩46,859 | ₩47,066 | ₩46,152 | ₩46,166 | -1.48% | 38.9만 |
|---|
| 2025.12.16 | ₩46,539 | ₩46,839 | ₩46,312 | ₩46,684 | +0.31% | 49.6만 |
|---|
| 2025.12.15 | ₩47,286 | ₩47,293 | ₩46,692 | ₩46,722 | -1.19% | 31.1만 |
|---|
| 2025.12.12 | ₩48,073 | ₩48,073 | ₩46,839 | ₩46,979 | -2.28% | 60.5만 |
|---|
| 2025.12.11 | ₩47,579 | ₩48,180 | ₩47,339 | ₩48,086 | +1.07% | 35.8만 |
|---|
| 2025.12.10 | ₩47,526 | ₩47,953 | ₩47,313 | ₩47,740 | +0.45% | 83.6만 |
|---|
| 2025.12.09 | ₩47,246 | ₩47,600 | ₩47,246 | ₩47,478 | +0.49% | 32만 |
|---|
| 2025.12.08 | ₩47,633 | ₩47,686 | ₩47,379 | ₩47,473 | -0.34% | 44.3만 |
|---|
| 2025.12.05 | ₩47,139 | ₩47,586 | ₩47,139 | ₩47,433 | +0.62% | 39.8만 |
|---|
| 2025.12.04 | ₩46,926 | ₩47,153 | ₩46,726 | ₩47,059 | +0.28% | 53만 |
|---|
| 2025.12.03 | ₩46,499 | ₩46,966 | ₩46,446 | ₩46,939 | +0.95% | 36.2만 |
|---|
| 2025.12.02 | ₩46,793 | ₩47,113 | ₩46,472 | ₩46,495 | -0.64% | 76.3만 |
|---|
| 2025.12.01 | ₩46,206 | ₩46,853 | ₩46,186 | ₩46,495 | +0.63% | 56.7만 |
|---|
| 2025.11.28 | ₩46,539 | ₩46,686 | ₩46,406 | ₩46,686 | +0.32% | 19.9만 |
|---|
| 2025.11.26 | ₩46,259 | ₩46,526 | ₩46,092 | ₩46,299 | +0.09% | 53.1만 |
|---|
| 2025.11.25 | ₩45,432 | ₩46,166 | ₩45,219 | ₩46,086 | +1.44% | 41.8만 |
|---|
| 2025.11.24 | ₩44,938 | ₩45,539 | ₩44,878 | ₩45,459 | +1.16% | 65만 |
|---|
| 2025.11.21 | ₩44,218 | ₩45,038 | ₩43,711 | ₩44,645 | +0.97% | 101.2만 |
|---|
| 2025.11.20 | ₩46,072 | ₩46,187 | ₩44,091 | ₩44,205 | -4.05% | 81.1만 |
|---|
| 2025.11.19 | ₩45,272 | ₩45,685 | ₩44,932 | ₩45,272 | 0.00% | 84만 |
|---|
| 2025.11.18 | ₩45,245 | ₩45,571 | ₩44,832 | ₩45,179 | -0.15% | 68.4만 |
|---|
| 2025.11.17 | ₩46,086 | ₩46,352 | ₩45,205 | ₩45,499 | -1.27% | 101.6만 |
|---|
| 2025.11.14 | ₩45,539 | ₩46,699 | ₩45,472 | ₩46,219 | +1.49% | 116만 |
|---|
| 2025.11.13 | ₩47,219 | ₩47,219 | ₩46,184 | ₩46,326 | -1.89% | 176.1만 |
|---|
| 2025.11.12 | ₩47,833 | ₩47,833 | ₩47,273 | ₩47,446 | -0.81% | 125.5만 |
|---|
| 2025.11.11 | ₩47,606 | ₩47,706 | ₩47,286 | ₩47,620 | +0.03% | 32.7만 |
|---|
| 2025.11.10 | ₩47,526 | ₩47,826 | ₩47,213 | ₩47,713 | +0.39% | 113.5만 |
|---|
| 2025.11.07 | ₩46,592 | ₩46,833 | ₩45,812 | ₩46,833 | +0.52% | 128.3만 |
|---|
| 2025.11.06 | ₩47,820 | ₩47,833 | ₩46,752 | ₩46,939 | -1.84% | 130.1만 |
|---|
| 2025.11.05 | ₩47,526 | ₩48,060 | ₩47,446 | ₩47,860 | +0.70% | 82.1만 |
|---|
| 2025.11.04 | ₩48,046 | ₩48,193 | ₩47,526 | ₩47,579 | -0.97% | 67.2만 |
|---|
| 2025.11.03 | ₩48,967 | ₩49,047 | ₩48,353 | ₩48,873 | -0.19% | 62.1만 |
|---|
| 2025.10.31 | ₩48,700 | ₩49,033 | ₩48,447 | ₩48,767 | +0.14% | 86.4만 |
|---|
| 2025.10.30 | ₩48,447 | ₩48,887 | ₩48,300 | ₩48,366 | -0.17% | 105.9만 |
|---|
| 2025.10.29 | ₩48,953 | ₩48,980 | ₩48,328 | ₩48,620 | -0.68% | 57만 |
|---|
| 2025.10.28 | ₩48,980 | ₩48,987 | ₩48,733 | ₩48,793 | -0.38% | 62.8만 |
|---|
| 2025.10.27 | ₩48,980 | ₩49,073 | ₩48,860 | ₩48,980 | 0.00% | 76.4만 |
|---|
| 2025.10.24 | ₩48,700 | ₩48,841 | ₩48,580 | ₩48,593 | -0.22% | 41.1만 |
|---|
| 2025.10.23 | ₩47,846 | ₩48,433 | ₩47,806 | ₩48,340 | +1.03% | 54.9만 |
|---|
| 2025.10.22 | ₩47,953 | ₩48,033 | ₩47,066 | ₩47,593 | -0.75% | 92.5만 |
|---|
| 2025.10.21 | ₩47,900 | ₩48,086 | ₩47,553 | ₩47,980 | +0.17% | 43.5만 |
|---|
| 2025.10.20 | ₩47,926 | ₩48,180 | ₩47,853 | ₩48,046 | +0.25% | 54.4만 |
|---|
| 2025.10.17 | ₩47,579 | ₩47,686 | ₩47,059 | ₩47,579 | 0.00% | 60.3만 |
|---|
| 2025.10.16 | ₩48,206 | ₩48,286 | ₩47,406 | ₩47,740 | -0.97% | 83.6만 |
|---|
| 2025.10.15 | ₩48,086 | ₩48,233 | ₩47,393 | ₩47,873 | -0.44% | 71.8만 |
|---|
| 2025.10.14 | ₩47,113 | ₩47,900 | ₩46,886 | ₩47,539 | +0.91% | 54.8만 |
|---|
| 2025.10.13 | ₩48,006 | ₩48,018 | ₩47,606 | ₩47,940 | -0.14% | 58.6만 |
|---|
| 2025.10.10 | ₩48,953 | ₩48,967 | ₩47,039 | ₩47,073 | -3.84% | 82.7만 |
|---|