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 | ₩55,047 | ₩55,514 | ₩54,886 | ₩55,502 | +0.83% | 15.8만 |
| 2026.10.08 | ₩54,312 | ₩54,793 | ₩54,259 | ₩54,589 | +0.51% | 25만 |
| 2026.10.07 | ₩54,526 | ₩54,707 | ₩54,219 | ₩54,537 | +0.02% | 19.3만 |
| 2026.10.06 | ₩54,766 | ₩55,153 | ₩54,646 | ₩54,753 | -0.02% | 24.4만 |
| 2026.10.05 | ₩54,192 | ₩54,639 | ₩54,139 | ₩54,553 | +0.67% | 30.3만 |
| 2026.10.02 | ₩54,472 | ₩54,472 | ₩53,885 | ₩53,962 | -0.94% | 21.7만 |
| 2026.10.01 | ₩53,618 | ₩54,125 | ₩53,311 | ₩54,016 | +0.74% | 35.8만 |
| 2026.09.30 | ₩53,057 | ₩53,605 | ₩52,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,244 |
| +0.35% |
| 30.9만 |
| 2026.09.29 | ₩52,857 | ₩52,857 | ₩52,283 | ₩52,798 | -0.11% | 29만 |
|---|
| 2026.09.28 | ₩52,617 | ₩53,017 | ₩52,310 | ₩52,804 | +0.36% | 36.1만 |
|---|
| 2026.09.25 | ₩53,565 | ₩53,658 | ₩53,191 | ₩53,272 | -0.55% | 29.7만 |
|---|
| 2026.09.24 | ₩53,458 | ₩53,725 | ₩53,324 | ₩53,432 | -0.05% | 28.6만 |
|---|
| 2026.09.23 | ₩53,805 | ₩53,912 | ₩53,338 | ₩53,725 | -0.15% | 25만 |
|---|
| 2026.09.22 | ₩53,738 | ₩53,792 | ₩53,318 | ₩53,706 | -0.06% | 53.5만 |
|---|
| 2026.09.21 | ₩52,964 | ₩53,559 | ₩52,764 | ₩53,511 | +1.03% | 21만 |
|---|
| 2026.09.18 | ₩52,723 | ₩52,723 | ₩52,263 | ₩52,643 | -0.15% | 18.9만 |
|---|
| 2026.09.17 | ₩52,270 | ₩52,683 | ₩52,216 | ₩52,590 | +0.61% | 15.9만 |
|---|
| 2026.09.16 | ₩52,203 | ₩52,430 | ₩51,655 | ₩51,969 | -0.45% | 29만 |
|---|
| 2026.09.15 | ₩52,056 | ₩52,411 | ₩51,949 | ₩52,230 | +0.33% | 32.5만 |
|---|
| 2026.09.14 | ₩51,642 | ₩52,483 | ₩51,642 | ₩52,216 | +1.11% | 26.4만 |
|---|
| 2026.09.11 | ₩52,230 | ₩52,232 | ₩51,876 | ₩52,016 | -0.41% | 15.5만 |
|---|
| 2026.09.10 | ₩51,882 | ₩52,183 | ₩51,642 | ₩51,829 | -0.10% | 14.1만 |
|---|
| 2026.09.09 | ₩52,416 | ₩52,643 | ₩52,256 | ₩52,302 | -0.22% | 25.8만 |
|---|
| 2026.09.08 | ₩52,950 | ₩52,950 | ₩52,390 | ₩52,430 | -0.98% | 27.1만 |
|---|
| 2026.09.04 | ₩52,737 | ₩53,071 | ₩52,697 | ₩52,945 | +0.39% | 18.6만 |
|---|
| 2026.09.03 | ₩52,670 | ₩52,890 | ₩52,396 | ₩52,844 | +0.33% | 25.4만 |
|---|
| 2026.09.02 | ₩52,830 | ₩52,830 | ₩52,375 | ₩52,630 | -0.38% | 16.1만 |
|---|
| 2026.09.01 | ₩53,244 | ₩53,364 | ₩52,590 | ₩52,777 | -0.88% | 21만 |
|---|
| 2026.08.31 | ₩53,458 | ₩53,745 | ₩53,324 | ₩53,711 | +0.47% | 38.5만 |
|---|
| 2026.08.28 | ₩54,112 | ₩54,112 | ₩53,411 | ₩53,431 | -1.26% | 23.8만 |
|---|
| 2026.08.27 | ₩53,645 | ₩54,179 | ₩53,571 | ₩54,179 | +1.00% | 27.4만 |
|---|
| 2026.08.26 | ₩52,256 | ₩52,870 | ₩52,256 | ₩52,764 | +0.97% | 14.4만 |
|---|
| 2026.08.25 | ₩52,550 | ₩52,789 | ₩52,350 | ₩52,626 | +0.14% | 25.4만 |
|---|
| 2026.08.24 | ₩52,683 | ₩52,683 | ₩52,216 | ₩52,483 | -0.38% | 36만 |
|---|
| 2026.08.21 | ₩53,057 | ₩53,131 | ₩52,670 | ₩53,084 | +0.05% | 17.7만 |
|---|
| 2026.08.20 | ₩52,697 | ₩53,151 | ₩52,583 | ₩52,699 | +0.01% | 18.2만 |
|---|
| 2026.08.19 | ₩53,191 | ₩53,311 | ₩52,590 | ₩52,846 | -0.65% | 25.9만 |
|---|
| 2026.08.18 | ₩52,790 | ₩53,338 | ₩52,777 | ₩52,926 | +0.26% | 17.8만 |
|---|
| 2026.08.17 | ₩53,752 | ₩53,832 | ₩53,398 | ₩53,444 | -0.57% | 20.3만 |
|---|
| 2026.08.14 | ₩53,992 | ₩54,139 | ₩53,358 | ₩53,498 | -0.91% | 13.3만 |
|---|
| 2026.08.13 | ₩52,590 | ₩53,711 | ₩52,590 | ₩53,705 | +2.12% | 21.2만 |
|---|
| 2026.08.12 | ₩52,750 | ₩52,897 | ₩52,570 | ₩52,579 | -0.32% | 25.8만 |
|---|
| 2026.08.11 | ₩52,497 | ₩52,723 | ₩52,336 | ₩52,455 | -0.08% | 20.8만 |
|---|
| 2026.08.10 | ₩52,056 | ₩52,723 | ₩52,056 | ₩52,502 | +0.86% | 18만 |
|---|
| 2026.08.07 | ₩52,149 | ₩52,258 | ₩51,842 | ₩52,051 | -0.19% | 15.6만 |
|---|
| 2026.08.06 | ₩50,881 | ₩51,589 | ₩50,854 | ₩51,239 | +0.70% | 22.9만 |
|---|
| 2026.08.05 | ₩53,164 | ₩53,204 | ₩52,083 | ₩52,109 | -1.98% | 33.3만 |
|---|
| 2026.08.04 | ₩51,816 | ₩52,910 | ₩51,709 | ₩52,856 | +2.01% | 42.3만 |
|---|
| 2026.08.03 | ₩50,654 | ₩51,348 | ₩50,320 | ₩51,172 | +1.02% | 22.9만 |
|---|
| 2026.07.31 | ₩50,761 | ₩50,975 | ₩49,853 | ₩50,601 | -0.32% | 31.5만 |
|---|
| 2026.07.30 | ₩50,013 | ₩50,534 | ₩49,733 | ₩50,507 | +0.99% | 47.1만 |
|---|
| 2026.07.29 | ₩49,679 | ₩50,454 | ₩49,185 | ₩49,267 | -0.83% | 39.5만 |
|---|
| 2026.07.28 | ₩49,519 | ₩49,786 | ₩48,865 | ₩49,603 | +0.17% | 20.1만 |
|---|
| 2026.07.27 | ₩50,187 | ₩50,307 | ₩49,372 | ₩49,773 | -0.82% | 45.5만 |
|---|
| 2026.07.24 | ₩50,120 | ₩50,254 | ₩49,633 | ₩49,719 | -0.80% | 13만 |
|---|
| 2026.07.23 | ₩50,267 | ₩50,507 | ₩49,933 | ₩50,128 | -0.28% | 30.1만 |
|---|
| 2026.07.22 | ₩50,467 | ₩50,841 | ₩50,387 | ₩50,468 | +0.00% | 15.3만 |
|---|
| 2026.07.21 | ₩50,721 | ₩50,849 | ₩50,521 | ₩50,801 | +0.16% | 15.5만 |
|---|
| 2026.07.20 | ₩50,481 | ₩50,841 | ₩50,147 | ₩50,160 | -0.63% | 24.6만 |
|---|
| 2026.07.17 | ₩49,840 | ₩50,774 | ₩49,840 | ₩50,330 | +0.98% | 17.1만 |
|---|
| 2026.07.16 | ₩51,015 | ₩51,108 | ₩50,494 | ₩50,707 | -0.60% | 30.2만 |
|---|
| 2026.07.15 | ₩52,416 | ₩52,416 | ₩50,814 | ₩51,428 | -1.88% | 45.2만 |
|---|
| 2026.07.14 | ₩52,069 | ₩52,270 | ₩51,882 | ₩52,003 | -0.13% | 19.9만 |
|---|
| 2026.07.13 | ₩51,922 | ₩52,069 | ₩51,255 | ₩51,498 | -0.82% | 16.8만 |
|---|
| 2026.07.10 | ₩52,643 | ₩52,683 | ₩51,989 | ₩52,376 | -0.51% | 20.8만 |
|---|
| 2026.07.09 | ₩52,310 | ₩52,964 | ₩52,109 | ₩52,736 | +0.81% | 16.5만 |
|---|
| 2026.07.08 | ₩51,442 | ₩51,829 | ₩50,928 | ₩51,722 | +0.55% | 24.3만 |
|---|
| 2026.07.07 | ₩52,163 | ₩52,163 | ₩51,268 | ₩51,709 | -0.87% | 24.4만 |
|---|
| 2026.07.06 | ₩52,176 | ₩52,937 | ₩52,176 | ₩52,550 | +0.72% | 28.1만 |
|---|
| 2026.07.02 | ₩53,057 | ₩53,411 | ₩51,495 | ₩51,922 | -2.14% | 27만 |
|---|
| 2026.07.01 | ₩52,977 | ₩53,498 | ₩52,857 | ₩52,857 | -0.23% | 31.9만 |
|---|
| 2026.06.30 | ₩52,737 | ₩53,750 | ₩52,737 | ₩53,599 | +1.64% | 30.3만 |
|---|
| 2026.06.29 | ₩51,829 | ₩52,904 | ₩51,509 | ₩52,866 | +2.00% | 32.2만 |
|---|
| 2026.06.26 | ₩50,574 | ₩51,322 | ₩50,574 | ₩51,068 | +0.98% | 21.9만 |
|---|
| 2026.06.25 | ₩51,762 | ₩51,762 | ₩50,521 | ₩51,176 | -1.13% | 26.9만 |
|---|
| 2026.06.24 | ₩50,467 | ₩50,988 | ₩50,020 | ₩50,374 | -0.19% | 26.1만 |
|---|
| 2026.06.23 | ₩50,627 | ₩50,975 | ₩50,454 | ₩50,601 | -0.05% | 41.5만 |
|---|
| 2026.06.22 | ₩52,176 | ₩52,376 | ₩51,655 | ₩51,937 | -0.46% | 23.3만 |
|---|
| 2026.06.18 | ₩51,801 | ₩51,962 | ₩51,562 | ₩51,896 | +0.18% | 34.5만 |
|---|
| 2026.06.17 | ₩52,149 | ₩52,343 | ₩51,121 | ₩51,152 | -1.91% | 32.1만 |
|---|
| 2026.06.16 | ₩52,563 | ₩52,750 | ₩51,749 | ₩51,769 | -1.51% | 22.4만 |
|---|
| 2026.06.15 | ₩52,817 | ₩52,897 | ₩52,617 | ₩52,710 | -0.20% | 40.3만 |
|---|
| 2026.06.12 | ₩51,615 | ₩52,176 | ₩51,201 | ₩51,964 | +0.68% | 23만 |
|---|
| 2026.06.11 | ₩50,547 | ₩51,642 | ₩50,427 | ₩51,535 | +1.95% | 32.5만 |
|---|
| 2026.06.10 | ₩50,481 | ₩51,462 | ₩50,100 | ₩50,161 | -0.63% | 40.9만 |
|---|
| 2026.06.09 | ₩51,562 | ₩52,056 | ₩49,506 | ₩50,912 | -1.26% | 46.4만 |
|---|
| 2026.06.08 | ₩51,362 | ₩51,687 | ₩51,048 | ₩51,097 | -0.51% | 19.7만 |
|---|
| 2026.06.05 | ₩52,149 | ₩52,216 | ₩50,614 | ₩50,754 | -2.68% | 30.7만 |
|---|
| 2026.06.04 | ₩52,510 | ₩52,977 | ₩52,403 | ₩52,790 | +0.53% | 21.3만 |
|---|
| 2026.06.03 | ₩52,710 | ₩52,957 | ₩52,230 | ₩52,870 | +0.30% | 22.7만 |
|---|
| 2026.06.02 | ₩52,430 | ₩52,852 | ₩52,310 | ₩52,836 | +0.77% | 36.7만 |
|---|
| 2026.06.01 | ₩52,003 | ₩52,670 | ₩51,869 | ₩52,577 | +1.10% | 33.6만 |
|---|
| 2026.05.29 | ₩51,655 | ₩51,976 | ₩51,655 | ₩51,930 | +0.53% | 23.3만 |
|---|
| 2026.05.28 | ₩51,108 | ₩51,610 | ₩50,748 | ₩51,426 | +0.62% | 24.4만 |
|---|
| 2026.05.27 | ₩51,575 | ₩51,575 | ₩51,041 | ₩51,044 | -1.03% | 36.3만 |
|---|
| 2026.05.26 | ₩51,615 | ₩51,834 | ₩51,215 | ₩51,669 | +0.10% | 26.4만 |
|---|
| 2026.05.22 | ₩50,561 | ₩51,175 | ₩50,454 | ₩51,108 | +1.08% | 30.6만 |
|---|
| 2026.05.21 | ₩49,987 | ₩50,414 | ₩49,813 | ₩50,294 | +0.61% | 36.2만 |
|---|
| 2026.05.20 | ₩49,359 | ₩50,234 | ₩49,239 | ₩50,220 | +1.74% | 29.6만 |
|---|
| 2026.05.19 | ₩49,359 | ₩49,653 | ₩49,252 | ₩49,392 | +0.07% | 28.8만 |
|---|
| 2026.05.18 | ₩49,519 | ₩49,699 | ₩49,239 | ₩49,566 | +0.09% | 30.1만 |
|---|
| 2026.05.15 | ₩49,479 | ₩49,699 | ₩49,159 | ₩49,493 | +0.03% | 16.1만 |
|---|
| 2026.05.14 | ₩49,840 | ₩50,107 | ₩49,606 | ₩49,946 | +0.21% | 21.3만 |
|---|
| 2026.05.13 | ₩49,773 | ₩49,916 | ₩49,372 | ₩49,813 | +0.08% | 18만 |
|---|
| 2026.05.12 | ₩49,786 | ₩49,786 | ₩49,185 | ₩49,693 | -0.19% | 17.9만 |
|---|
| 2026.05.11 | ₩49,960 | ₩50,320 | ₩49,960 | ₩50,120 | +0.32% | 23.1만 |
|---|
| 2026.05.08 | ₩49,719 | ₩50,060 | ₩49,533 | ₩49,960 | +0.48% | 17.7만 |
|---|
| 2026.05.07 | ₩50,053 | ₩50,067 | ₩49,366 | ₩49,456 | -1.19% | 24.8만 |
|---|
| 2026.05.06 | ₩49,426 | ₩49,646 | ₩49,212 | ₩49,638 | +0.43% | 32.5만 |
|---|
| 2026.05.05 | ₩49,159 | ₩49,439 | ₩48,932 | ₩49,374 | +0.44% | 33.3만 |
|---|
| 2026.05.04 | ₩48,678 | ₩49,125 | ₩48,598 | ₩48,878 | +0.41% | 23.3만 |
|---|
| 2026.05.01 | ₩48,625 | ₩48,805 | ₩48,438 | ₩48,682 | +0.12% | 29.1만 |
|---|
| 2026.04.30 | ₩47,864 | ₩48,518 | ₩47,784 | ₩48,518 | +1.37% | 21.7만 |
|---|
| 2026.04.29 | ₩47,770 | ₩47,850 | ₩47,517 | ₩47,824 | +0.11% | 95.7만 |
|---|
| 2026.04.28 | ₩48,037 | ₩48,211 | ₩47,690 | ₩47,784 | -0.53% | 23.3만 |
|---|
| 2026.04.27 | ₩48,651 | ₩48,812 | ₩48,331 | ₩48,398 | -0.52% | 28.8만 |
|---|
| 2026.04.24 | ₩48,411 | ₩48,778 | ₩48,224 | ₩48,732 | +0.66% | 16.9만 |
|---|
| 2026.04.23 | ₩48,464 | ₩48,549 | ₩47,557 | ₩48,148 | -0.65% | 20.8만 |
|---|
| 2026.04.22 | ₩48,905 | ₩48,905 | ₩48,665 | ₩48,865 | -0.08% | 23.7만 |
|---|
| 2026.04.21 | ₩48,611 | ₩48,992 | ₩48,238 | ₩48,331 | -0.58% | 24.9만 |
|---|
| 2026.04.20 | ₩48,318 | ₩48,625 | ₩48,318 | ₩48,571 | +0.53% | 29.4만 |
|---|
| 2026.04.17 | ₩48,131 | ₩48,505 | ₩48,051 | ₩48,430 | +0.62% | 47.1만 |
|---|
| 2026.04.16 | ₩47,757 | ₩47,864 | ₩47,470 | ₩47,698 | -0.12% | 28.6만 |
|---|
| 2026.04.15 | ₩46,983 | ₩47,383 | ₩46,942 | ₩47,343 | +0.77% | 26.8만 |
|---|
| 2026.04.14 | ₩46,902 | ₩47,096 | ₩46,856 | ₩46,996 | +0.20% | 26.7만 |
|---|
| 2026.04.13 | ₩45,901 | ₩46,729 | ₩45,901 | ₩46,716 | +1.77% | 35.4만 |
|---|
| 2026.04.10 | ₩46,448 | ₩46,448 | ₩45,894 | ₩46,024 | -0.91% | 45.6만 |
|---|
| 2026.04.09 | ₩46,408 | ₩46,475 | ₩45,995 | ₩46,288 | -0.26% | 56만 |
|---|
| 2026.04.08 | ₩46,796 | ₩46,836 | ₩46,422 | ₩46,602 | -0.41% | 22.5만 |
|---|
| 2026.04.07 | ₩45,434 | ₩45,714 | ₩45,153 | ₩45,634 | +0.44% | 92.5만 |
|---|
| 2026.04.06 | ₩45,380 | ₩45,621 | ₩45,267 | ₩45,586 | +0.45% | 45.5만 |
|---|
| 2026.04.02 | ₩44,593 | ₩45,647 | ₩44,539 | ₩45,392 | +1.79% | 84.4만 |
|---|
| 2026.04.01 | ₩45,314 | ₩45,514 | ₩45,073 | ₩45,153 | -0.35% | 122.6만 |
|---|
| 2026.03.31 | ₩44,192 | ₩45,113 | ₩44,192 | ₩45,045 | +1.93% | 60.7만 |
|---|
| 2026.03.30 | ₩44,486 | ₩44,579 | ₩43,583 | ₩43,778 | -1.59% | 73만 |
|---|
| 2026.03.27 | ₩44,379 | ₩44,498 | ₩43,805 | ₩43,940 | -0.99% | 50.8만 |
|---|
| 2026.03.26 | ₩44,926 | ₩45,420 | ₩44,726 | ₩44,764 | -0.36% | 43.7만 |
|---|
| 2026.03.25 | ₩45,487 | ₩45,647 | ₩45,107 | ₩45,395 | -0.20% | 34.3만 |
|---|
| 2026.03.24 | ₩44,913 | ₩45,347 | ₩44,713 | ₩45,101 | +0.42% | 36.9만 |
|---|
| 2026.03.23 | ₩45,153 | ₩45,754 | ₩45,113 | ₩45,247 | +0.21% | 103.4만 |
|---|
| 2026.03.20 | ₩45,287 | ₩45,360 | ₩44,446 | ₩44,726 | -1.24% | 49만 |
|---|
| 2026.03.19 | ₩44,793 | ₩45,728 | ₩44,793 | ₩45,498 | +1.57% | 48만 |
|---|
| 2026.03.18 | ₩45,687 | ₩45,834 | ₩45,400 | ₩45,422 | -0.58% | 28만 |
|---|
| 2026.03.17 | ₩45,874 | ₩46,368 | ₩45,874 | ₩45,984 | +0.24% | 66.3만 |
|---|
| 2026.03.16 | ₩45,567 | ₩45,941 | ₩45,527 | ₩45,701 | +0.29% | 26.3만 |
|---|
| 2026.03.13 | ₩45,567 | ₩45,854 | ₩45,047 | ₩45,200 | -0.81% | 37.7만 |
|---|
| 2026.03.12 | ₩45,914 | ₩46,108 | ₩45,279 | ₩45,294 | -1.35% | 39.2만 |
|---|
| 2026.03.11 | ₩46,181 | ₩46,435 | ₩45,988 | ₩46,292 | +0.24% | 43.7만 |
|---|
| 2026.03.10 | ₩46,622 | ₩46,809 | ₩46,208 | ₩46,275 | -0.74% | 39만 |
|---|
| 2026.03.09 | ₩45,407 | ₩46,695 | ₩45,247 | ₩46,639 | +2.71% | 102.3만 |
|---|
| 2026.03.06 | ₩45,794 | ₩46,342 | ₩45,714 | ₩45,901 | +0.23% | 76.5만 |
|---|
| 2026.03.05 | ₩46,742 | ₩47,236 | ₩46,141 | ₩46,542 | -0.43% | 60.7만 |
|---|
| 2026.03.04 | ₩46,649 | ₩46,996 | ₩46,435 | ₩46,876 | +0.49% | 39.2만 |
|---|
| 2026.03.03 | ₩46,075 | ₩46,602 | ₩45,527 | ₩46,379 | +0.66% | 136.2만 |
|---|
| 2026.03.02 | ₩46,529 | ₩47,323 | ₩46,529 | ₩47,223 | +1.49% | 84.7만 |
|---|
| 2026.02.27 | ₩46,662 | ₩47,163 | ₩46,662 | ₩47,129 | +1.00% | 27.9만 |
|---|
| 2026.02.26 | ₩47,303 | ₩47,303 | ₩46,695 | ₩47,246 | -0.12% | 49.7만 |
|---|
| 2026.02.25 | ₩46,689 | ₩47,303 | ₩46,689 | ₩47,263 | +1.23% | 32.5만 |
|---|
| 2026.02.24 | ₩46,075 | ₩46,629 | ₩45,914 | ₩46,475 | +0.87% | 96.2만 |
|---|
| 2026.02.23 | ₩46,382 | ₩46,462 | ₩45,641 | ₩45,981 | -0.86% | 35.9만 |
|---|
| 2026.02.20 | ₩46,342 | ₩47,076 | ₩46,323 | ₩46,649 | +0.66% | 115.7만 |
|---|
| 2026.02.19 | ₩46,408 | ₩46,569 | ₩46,161 | ₩46,569 | +0.35% | 48만 |
|---|
| 2026.02.18 | ₩46,302 | ₩46,829 | ₩46,108 | ₩46,678 | +0.81% | 32.2만 |
|---|
| 2026.02.17 | ₩46,235 | ₩46,408 | ₩45,627 | ₩46,235 | 0.00% | 39.6만 |
|---|
| 2026.02.13 | ₩45,834 | ₩46,796 | ₩45,821 | ₩46,475 | +1.40% | 124.1만 |
|---|
| 2026.02.12 | ₩46,555 | ₩46,689 | ₩45,527 | ₩45,728 | -1.78% | 57.2만 |
|---|
| 2026.02.11 | ₩47,183 | ₩47,183 | ₩46,275 | ₩46,725 | -0.97% | 89.4만 |
|---|
| 2026.02.10 | ₩47,370 | ₩47,403 | ₩47,036 | ₩47,103 | -0.56% | 38.1만 |
|---|
| 2026.02.09 | ₩46,902 | ₩47,550 | ₩46,782 | ₩47,450 | +1.17% | 37.9만 |
|---|
| 2026.02.06 | ₩45,941 | ₩46,967 | ₩45,914 | ₩46,953 | +2.20% | 67.5만 |
|---|
| 2026.02.05 | ₩45,554 | ₩46,101 | ₩45,167 | ₩45,300 | -0.56% | 82.5만 |
|---|
| 2026.02.04 | ₩46,515 | ₩46,529 | ₩45,347 | ₩45,941 | -1.23% | 80.5만 |
|---|
| 2026.02.03 | ₩47,623 | ₩47,623 | ₩46,021 | ₩46,489 | -2.38% | 74.7만 |
|---|
| 2026.02.02 | ₩46,916 | ₩47,583 | ₩46,916 | ₩47,316 | +0.85% | 62.1만 |
|---|
| 2026.01.30 | ₩47,810 | ₩48,224 | ₩47,012 | ₩47,156 | -1.37% | 75.2만 |
|---|
| 2026.01.29 | ₩48,985 | ₩48,985 | ₩47,690 | ₩48,424 | -1.14% | 65.1만 |
|---|
| 2026.01.28 | ₩49,185 | ₩49,185 | ₩48,685 | ₩48,905 | -0.57% | 40.3만 |
|---|
| 2026.01.27 | ₩48,792 | ₩48,905 | ₩48,598 | ₩48,892 | +0.21% | 39.9만 |
|---|
| 2026.01.26 | ₩48,384 | ₩48,852 | ₩48,342 | ₩48,625 | +0.50% | 37.9만 |
|---|
| 2026.01.23 | ₩48,251 | ₩48,424 | ₩48,037 | ₩48,291 | +0.08% | 55.5만 |
|---|
| 2026.01.22 | ₩48,638 | ₩48,638 | ₩48,264 | ₩48,358 | -0.58% | 90.1만 |
|---|
| 2026.01.21 | ₩47,850 | ₩48,311 | ₩47,557 | ₩48,064 | +0.45% | 96.6만 |
|---|
| 2026.01.20 | ₩47,557 | ₩48,117 | ₩47,557 | ₩47,677 | +0.25% | 75.7만 |
|---|
| 2026.01.16 | ₩48,558 | ₩48,591 | ₩48,131 | ₩48,251 | -0.63% | 61.7만 |
|---|
| 2026.01.15 | ₩48,825 | ₩48,932 | ₩48,364 | ₩48,424 | -0.82% | 39.6만 |
|---|
| 2026.01.14 | ₩48,424 | ₩48,505 | ₩48,019 | ₩48,318 | -0.22% | 48.7만 |
|---|
| 2026.01.13 | ₩48,745 | ₩48,825 | ₩48,485 | ₩48,598 | -0.30% | 34.4만 |
|---|
| 2026.01.12 | ₩48,238 | ₩48,691 | ₩48,238 | ₩48,611 | +0.77% | 21.6만 |
|---|
| 2026.01.09 | ₩48,224 | ₩48,551 | ₩48,144 | ₩48,398 | +0.36% | 43.3만 |
|---|
| 2026.01.08 | ₩48,438 | ₩48,451 | ₩47,971 | ₩48,051 | -0.80% | 33.3만 |
|---|
| 2026.01.07 | ₩48,438 | ₩48,798 | ₩48,258 | ₩48,665 | +0.47% | 72.4만 |
|---|
| 2026.01.06 | ₩47,824 | ₩48,546 | ₩47,788 | ₩48,518 | +1.45% | 48.6만 |
|---|
| 2026.01.05 | ₩47,690 | ₩47,830 | ₩47,557 | ₩47,681 | -0.02% | 45.9만 |
|---|
| 2026.01.02 | ₩47,370 | ₩47,436 | ₩46,876 | ₩47,250 | -0.25% | 71.2만 |
|---|
| 2025.12.31 | ₩47,463 | ₩47,463 | ₩46,989 | ₩47,009 | -0.96% | 23.1만 |
|---|
| 2025.12.30 | ₩47,730 | ₩47,730 | ₩47,510 | ₩47,525 | -0.43% | 42만 |
|---|
| 2025.12.29 | ₩47,610 | ₩47,917 | ₩47,610 | ₩47,784 | +0.36% | 28.2만 |
|---|
| 2025.12.26 | ₩48,091 | ₩48,091 | ₩47,850 | ₩47,971 | -0.25% | 20.2만 |
|---|
| 2025.12.24 | ₩47,864 | ₩48,017 | ₩47,790 | ₩47,957 | +0.20% | 19.4만 |
|---|
| 2025.12.23 | ₩47,877 | ₩48,064 | ₩47,690 | ₩47,916 | +0.08% | 37.7만 |
|---|
| 2025.12.22 | ₩47,864 | ₩48,117 | ₩47,864 | ₩48,009 | +0.30% | 45.7만 |
|---|
| 2025.12.19 | ₩46,809 | ₩47,710 | ₩46,809 | ₩47,570 | +1.63% | 58.7만 |
|---|
| 2025.12.18 | ₩46,742 | ₩47,103 | ₩46,602 | ₩46,716 | -0.06% | 61.5만 |
|---|
| 2025.12.17 | ₩46,902 | ₩47,109 | ₩46,195 | ₩46,208 | -1.48% | 38.9만 |
|---|
| 2025.12.16 | ₩46,582 | ₩46,882 | ₩46,355 | ₩46,728 | +0.31% | 49.6만 |
|---|
| 2025.12.15 | ₩47,330 | ₩47,336 | ₩46,736 | ₩46,765 | -1.19% | 31.1만 |
|---|
| 2025.12.12 | ₩48,117 | ₩48,117 | ₩46,882 | ₩47,023 | -2.28% | 60.5만 |
|---|
| 2025.12.11 | ₩47,623 | ₩48,224 | ₩47,383 | ₩48,131 | +1.07% | 35.8만 |
|---|
| 2025.12.10 | ₩47,570 | ₩47,997 | ₩47,356 | ₩47,784 | +0.45% | 83.6만 |
|---|
| 2025.12.09 | ₩47,290 | ₩47,643 | ₩47,290 | ₩47,522 | +0.49% | 32만 |
|---|
| 2025.12.08 | ₩47,677 | ₩47,730 | ₩47,423 | ₩47,517 | -0.34% | 44.3만 |
|---|
| 2025.12.05 | ₩47,183 | ₩47,630 | ₩47,183 | ₩47,477 | +0.62% | 39.8만 |
|---|
| 2025.12.04 | ₩46,969 | ₩47,196 | ₩46,769 | ₩47,103 | +0.28% | 53만 |
|---|
| 2025.12.03 | ₩46,542 | ₩47,009 | ₩46,489 | ₩46,983 | +0.95% | 36.2만 |
|---|
| 2025.12.02 | ₩46,836 | ₩47,156 | ₩46,515 | ₩46,538 | -0.64% | 76.3만 |
|---|
| 2025.12.01 | ₩46,248 | ₩46,896 | ₩46,228 | ₩46,538 | +0.63% | 56.7만 |
|---|
| 2025.11.28 | ₩46,582 | ₩46,729 | ₩46,448 | ₩46,729 | +0.32% | 19.9만 |
|---|
| 2025.11.26 | ₩46,302 | ₩46,569 | ₩46,135 | ₩46,342 | +0.09% | 53.1만 |
|---|
| 2025.11.25 | ₩45,474 | ₩46,208 | ₩45,260 | ₩46,128 | +1.44% | 41.8만 |
|---|
| 2025.11.24 | ₩44,980 | ₩45,581 | ₩44,920 | ₩45,501 | +1.16% | 65만 |
|---|
| 2025.11.21 | ₩44,259 | ₩45,080 | ₩43,752 | ₩44,686 | +0.97% | 101.2만 |
|---|
| 2025.11.20 | ₩46,115 | ₩46,230 | ₩44,132 | ₩44,246 | -4.05% | 81.1만 |
|---|
| 2025.11.19 | ₩45,314 | ₩45,728 | ₩44,973 | ₩45,314 | 0.00% | 84만 |
|---|
| 2025.11.18 | ₩45,287 | ₩45,613 | ₩44,873 | ₩45,220 | -0.15% | 68.4만 |
|---|
| 2025.11.17 | ₩46,128 | ₩46,395 | ₩45,247 | ₩45,541 | -1.27% | 101.6만 |
|---|
| 2025.11.14 | ₩45,581 | ₩46,742 | ₩45,514 | ₩46,262 | +1.49% | 116만 |
|---|
| 2025.11.13 | ₩47,263 | ₩47,263 | ₩46,227 | ₩46,368 | -1.89% | 176.1만 |
|---|
| 2025.11.12 | ₩47,877 | ₩47,877 | ₩47,316 | ₩47,490 | -0.81% | 125.5만 |
|---|
| 2025.11.11 | ₩47,650 | ₩47,750 | ₩47,330 | ₩47,663 | +0.03% | 32.7만 |
|---|
| 2025.11.10 | ₩47,570 | ₩47,870 | ₩47,256 | ₩47,757 | +0.39% | 113.5만 |
|---|
| 2025.11.07 | ₩46,635 | ₩46,876 | ₩45,854 | ₩46,876 | +0.52% | 128.3만 |
|---|
| 2025.11.06 | ₩47,864 | ₩47,877 | ₩46,796 | ₩46,983 | -1.84% | 130.1만 |
|---|
| 2025.11.05 | ₩47,570 | ₩48,104 | ₩47,490 | ₩47,904 | +0.70% | 82.1만 |
|---|
| 2025.11.04 | ₩48,091 | ₩48,238 | ₩47,570 | ₩47,623 | -0.97% | 67.2만 |
|---|
| 2025.11.03 | ₩49,012 | ₩49,092 | ₩48,398 | ₩48,918 | -0.19% | 62.1만 |
|---|
| 2025.10.31 | ₩48,745 | ₩49,079 | ₩48,491 | ₩48,812 | +0.14% | 86.4만 |
|---|
| 2025.10.30 | ₩48,491 | ₩48,932 | ₩48,344 | ₩48,411 | -0.17% | 105.9만 |
|---|
| 2025.10.29 | ₩48,999 | ₩49,025 | ₩48,372 | ₩48,665 | -0.68% | 57만 |
|---|
| 2025.10.28 | ₩49,025 | ₩49,032 | ₩48,778 | ₩48,838 | -0.38% | 62.8만 |
|---|
| 2025.10.27 | ₩49,025 | ₩49,119 | ₩48,905 | ₩49,025 | 0.00% | 76.4만 |
|---|
| 2025.10.24 | ₩48,745 | ₩48,886 | ₩48,625 | ₩48,638 | -0.22% | 41.1만 |
|---|
| 2025.10.23 | ₩47,890 | ₩48,478 | ₩47,850 | ₩48,384 | +1.03% | 54.9만 |
|---|
| 2025.10.22 | ₩47,997 | ₩48,077 | ₩47,109 | ₩47,637 | -0.75% | 92.5만 |
|---|
| 2025.10.21 | ₩47,944 | ₩48,131 | ₩47,597 | ₩48,024 | +0.17% | 43.5만 |
|---|
| 2025.10.20 | ₩47,971 | ₩48,224 | ₩47,897 | ₩48,091 | +0.25% | 54.4만 |
|---|
| 2025.10.17 | ₩47,623 | ₩47,730 | ₩47,103 | ₩47,623 | 0.00% | 60.3만 |
|---|
| 2025.10.16 | ₩48,251 | ₩48,331 | ₩47,450 | ₩47,784 | -0.97% | 83.6만 |
|---|
| 2025.10.15 | ₩48,131 | ₩48,278 | ₩47,436 | ₩47,917 | -0.44% | 71.8만 |
|---|
| 2025.10.14 | ₩47,156 | ₩47,944 | ₩46,929 | ₩47,583 | +0.91% | 54.8만 |
|---|
| 2025.10.13 | ₩48,051 | ₩48,063 | ₩47,650 | ₩47,984 | -0.14% | 58.6만 |
|---|
| 2025.10.10 | ₩48,999 | ₩49,012 | ₩47,083 | ₩47,116 | -3.84% | 82.7만 |
|---|