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 | ₩55,040 | ₩55,508 | ₩54,880 | ₩55,496 | +0.83% | 15.8만 |
| 2026.10.08 | ₩54,306 | ₩54,787 | ₩54,253 | ₩54,583 | +0.51% | 25만 |
| 2026.10.07 | ₩54,520 | ₩54,701 | ₩54,213 | ₩54,530 | +0.02% | 19.3만 |
| 2026.10.06 | ₩54,760 | ₩55,147 | ₩54,640 | ₩54,747 | -0.02% | 24.4만 |
| 2026.10.05 | ₩54,186 | ₩54,633 | ₩54,133 | ₩54,546 | +0.67% | 30.3만 |
| 2026.10.02 | ₩54,466 | ₩54,466 | ₩53,879 | ₩53,956 | -0.94% | 21.7만 |
| 2026.10.01 | ₩53,612 | ₩54,119 | ₩53,305 | ₩54,010 | +0.74% | 35.8만 |
| 2026.09.30 | ₩53,051 | ₩53,599 | ₩52,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,238 |
| +0.35% |
| 30.9만 |
| 2026.09.29 | ₩52,851 | ₩52,851 | ₩52,277 | ₩52,792 | -0.11% | 29만 |
|---|
| 2026.09.28 | ₩52,611 | ₩53,011 | ₩52,304 | ₩52,798 | +0.36% | 36.1만 |
|---|
| 2026.09.25 | ₩53,559 | ₩53,652 | ₩53,185 | ₩53,266 | -0.55% | 29.7만 |
|---|
| 2026.09.24 | ₩53,452 | ₩53,719 | ₩53,318 | ₩53,426 | -0.05% | 28.6만 |
|---|
| 2026.09.23 | ₩53,799 | ₩53,906 | ₩53,332 | ₩53,719 | -0.15% | 25만 |
|---|
| 2026.09.22 | ₩53,732 | ₩53,786 | ₩53,312 | ₩53,700 | -0.06% | 53.5만 |
|---|
| 2026.09.21 | ₩52,958 | ₩53,553 | ₩52,758 | ₩53,505 | +1.03% | 21만 |
|---|
| 2026.09.18 | ₩52,718 | ₩52,718 | ₩52,257 | ₩52,637 | -0.15% | 18.9만 |
|---|
| 2026.09.17 | ₩52,264 | ₩52,678 | ₩52,210 | ₩52,584 | +0.61% | 15.9만 |
|---|
| 2026.09.16 | ₩52,197 | ₩52,424 | ₩51,650 | ₩51,963 | -0.45% | 29만 |
|---|
| 2026.09.15 | ₩52,050 | ₩52,405 | ₩51,943 | ₩52,224 | +0.33% | 32.5만 |
|---|
| 2026.09.14 | ₩51,636 | ₩52,477 | ₩51,636 | ₩52,210 | +1.11% | 26.4만 |
|---|
| 2026.09.11 | ₩52,224 | ₩52,226 | ₩51,870 | ₩52,010 | -0.41% | 15.5만 |
|---|
| 2026.09.10 | ₩51,877 | ₩52,177 | ₩51,636 | ₩51,823 | -0.10% | 14.1만 |
|---|
| 2026.09.09 | ₩52,411 | ₩52,637 | ₩52,250 | ₩52,296 | -0.22% | 25.8만 |
|---|
| 2026.09.08 | ₩52,945 | ₩52,945 | ₩52,384 | ₩52,424 | -0.98% | 27.1만 |
|---|
| 2026.09.04 | ₩52,731 | ₩53,065 | ₩52,691 | ₩52,939 | +0.39% | 18.6만 |
|---|
| 2026.09.03 | ₩52,664 | ₩52,884 | ₩52,391 | ₩52,838 | +0.33% | 25.4만 |
|---|
| 2026.09.02 | ₩52,824 | ₩52,824 | ₩52,369 | ₩52,624 | -0.38% | 16.1만 |
|---|
| 2026.09.01 | ₩53,238 | ₩53,358 | ₩52,584 | ₩52,771 | -0.88% | 21만 |
|---|
| 2026.08.31 | ₩53,452 | ₩53,739 | ₩53,318 | ₩53,705 | +0.47% | 38.5만 |
|---|
| 2026.08.28 | ₩54,106 | ₩54,106 | ₩53,405 | ₩53,425 | -1.26% | 23.8만 |
|---|
| 2026.08.27 | ₩53,639 | ₩54,173 | ₩53,565 | ₩54,173 | +1.00% | 27.4만 |
|---|
| 2026.08.26 | ₩52,250 | ₩52,864 | ₩52,250 | ₩52,758 | +0.97% | 14.4만 |
|---|
| 2026.08.25 | ₩52,544 | ₩52,783 | ₩52,344 | ₩52,620 | +0.14% | 25.4만 |
|---|
| 2026.08.24 | ₩52,678 | ₩52,678 | ₩52,210 | ₩52,477 | -0.38% | 36만 |
|---|
| 2026.08.21 | ₩53,051 | ₩53,125 | ₩52,664 | ₩53,078 | +0.05% | 17.7만 |
|---|
| 2026.08.20 | ₩52,691 | ₩53,145 | ₩52,577 | ₩52,694 | +0.01% | 18.2만 |
|---|
| 2026.08.19 | ₩53,185 | ₩53,305 | ₩52,584 | ₩52,840 | -0.65% | 25.9만 |
|---|
| 2026.08.18 | ₩52,784 | ₩53,332 | ₩52,771 | ₩52,920 | +0.26% | 17.8만 |
|---|
| 2026.08.17 | ₩53,745 | ₩53,826 | ₩53,392 | ₩53,438 | -0.57% | 20.3만 |
|---|
| 2026.08.14 | ₩53,986 | ₩54,133 | ₩53,352 | ₩53,492 | -0.91% | 13.3만 |
|---|
| 2026.08.13 | ₩52,584 | ₩53,705 | ₩52,584 | ₩53,699 | +2.12% | 21.2만 |
|---|
| 2026.08.12 | ₩52,744 | ₩52,891 | ₩52,564 | ₩52,573 | -0.32% | 25.8만 |
|---|
| 2026.08.11 | ₩52,491 | ₩52,718 | ₩52,330 | ₩52,449 | -0.08% | 20.8만 |
|---|
| 2026.08.10 | ₩52,050 | ₩52,718 | ₩52,050 | ₩52,496 | +0.86% | 18만 |
|---|
| 2026.08.07 | ₩52,144 | ₩52,252 | ₩51,836 | ₩52,045 | -0.19% | 15.6만 |
|---|
| 2026.08.06 | ₩50,875 | ₩51,583 | ₩50,849 | ₩51,233 | +0.70% | 22.9만 |
|---|
| 2026.08.05 | ₩53,158 | ₩53,198 | ₩52,077 | ₩52,103 | -1.98% | 33.3만 |
|---|
| 2026.08.04 | ₩51,810 | ₩52,904 | ₩51,703 | ₩52,850 | +2.01% | 42.3만 |
|---|
| 2026.08.03 | ₩50,648 | ₩51,343 | ₩50,315 | ₩51,166 | +1.02% | 22.9만 |
|---|
| 2026.07.31 | ₩50,755 | ₩50,969 | ₩49,847 | ₩50,595 | -0.32% | 31.5만 |
|---|
| 2026.07.30 | ₩50,008 | ₩50,528 | ₩49,727 | ₩50,502 | +0.99% | 47.1만 |
|---|
| 2026.07.29 | ₩49,674 | ₩50,448 | ₩49,180 | ₩49,261 | -0.83% | 39.5만 |
|---|
| 2026.07.28 | ₩49,514 | ₩49,781 | ₩48,860 | ₩49,598 | +0.17% | 20.1만 |
|---|
| 2026.07.27 | ₩50,181 | ₩50,301 | ₩49,367 | ₩49,767 | -0.82% | 45.5만 |
|---|
| 2026.07.24 | ₩50,114 | ₩50,248 | ₩49,627 | ₩49,714 | -0.80% | 13만 |
|---|
| 2026.07.23 | ₩50,261 | ₩50,502 | ₩49,928 | ₩50,122 | -0.28% | 30.1만 |
|---|
| 2026.07.22 | ₩50,461 | ₩50,835 | ₩50,381 | ₩50,463 | +0.00% | 15.3만 |
|---|
| 2026.07.21 | ₩50,715 | ₩50,843 | ₩50,515 | ₩50,795 | +0.16% | 15.5만 |
|---|
| 2026.07.20 | ₩50,475 | ₩50,835 | ₩50,141 | ₩50,154 | -0.63% | 24.6만 |
|---|
| 2026.07.17 | ₩49,834 | ₩50,769 | ₩49,834 | ₩50,324 | +0.98% | 17.1만 |
|---|
| 2026.07.16 | ₩51,009 | ₩51,102 | ₩50,488 | ₩50,702 | -0.60% | 30.2만 |
|---|
| 2026.07.15 | ₩52,411 | ₩52,411 | ₩50,809 | ₩51,423 | -1.88% | 45.2만 |
|---|
| 2026.07.14 | ₩52,063 | ₩52,264 | ₩51,877 | ₩51,997 | -0.13% | 19.9만 |
|---|
| 2026.07.13 | ₩51,917 | ₩52,063 | ₩51,249 | ₩51,492 | -0.82% | 16.8만 |
|---|
| 2026.07.10 | ₩52,637 | ₩52,678 | ₩51,983 | ₩52,370 | -0.51% | 20.8만 |
|---|
| 2026.07.09 | ₩52,304 | ₩52,958 | ₩52,103 | ₩52,730 | +0.81% | 16.5만 |
|---|
| 2026.07.08 | ₩51,436 | ₩51,823 | ₩50,922 | ₩51,716 | +0.55% | 24.3만 |
|---|
| 2026.07.07 | ₩52,157 | ₩52,157 | ₩51,262 | ₩51,703 | -0.87% | 24.4만 |
|---|
| 2026.07.06 | ₩52,170 | ₩52,931 | ₩52,170 | ₩52,544 | +0.72% | 28.1만 |
|---|
| 2026.07.02 | ₩53,051 | ₩53,405 | ₩51,489 | ₩51,917 | -2.14% | 27만 |
|---|
| 2026.07.01 | ₩52,971 | ₩53,492 | ₩52,851 | ₩52,851 | -0.23% | 31.9만 |
|---|
| 2026.06.30 | ₩52,731 | ₩53,744 | ₩52,731 | ₩53,593 | +1.64% | 30.3만 |
|---|
| 2026.06.29 | ₩51,823 | ₩52,898 | ₩51,503 | ₩52,860 | +2.00% | 32.2만 |
|---|
| 2026.06.26 | ₩50,568 | ₩51,316 | ₩50,568 | ₩51,062 | +0.98% | 21.9만 |
|---|
| 2026.06.25 | ₩51,756 | ₩51,756 | ₩50,515 | ₩51,170 | -1.13% | 26.9만 |
|---|
| 2026.06.24 | ₩50,461 | ₩50,982 | ₩50,014 | ₩50,368 | -0.19% | 26.1만 |
|---|
| 2026.06.23 | ₩50,622 | ₩50,969 | ₩50,448 | ₩50,595 | -0.05% | 41.5만 |
|---|
| 2026.06.22 | ₩52,170 | ₩52,370 | ₩51,650 | ₩51,931 | -0.46% | 23.3만 |
|---|
| 2026.06.18 | ₩51,795 | ₩51,957 | ₩51,556 | ₩51,890 | +0.18% | 34.5만 |
|---|
| 2026.06.17 | ₩52,144 | ₩52,337 | ₩51,116 | ₩51,146 | -1.91% | 32.1만 |
|---|
| 2026.06.16 | ₩52,557 | ₩52,744 | ₩51,743 | ₩51,763 | -1.51% | 22.4만 |
|---|
| 2026.06.15 | ₩52,811 | ₩52,891 | ₩52,611 | ₩52,704 | -0.20% | 40.3만 |
|---|
| 2026.06.12 | ₩51,610 | ₩52,170 | ₩51,196 | ₩51,958 | +0.68% | 23만 |
|---|
| 2026.06.11 | ₩50,542 | ₩51,636 | ₩50,421 | ₩51,529 | +1.95% | 32.5만 |
|---|
| 2026.06.10 | ₩50,475 | ₩51,456 | ₩50,094 | ₩50,156 | -0.63% | 40.9만 |
|---|
| 2026.06.09 | ₩51,556 | ₩52,050 | ₩49,500 | ₩50,906 | -1.26% | 46.4만 |
|---|
| 2026.06.08 | ₩51,356 | ₩51,682 | ₩51,042 | ₩51,092 | -0.51% | 19.7만 |
|---|
| 2026.06.05 | ₩52,144 | ₩52,210 | ₩50,608 | ₩50,749 | -2.68% | 30.7만 |
|---|
| 2026.06.04 | ₩52,504 | ₩52,971 | ₩52,397 | ₩52,784 | +0.53% | 21.3만 |
|---|
| 2026.06.03 | ₩52,704 | ₩52,951 | ₩52,224 | ₩52,864 | +0.30% | 22.7만 |
|---|
| 2026.06.02 | ₩52,424 | ₩52,846 | ₩52,304 | ₩52,830 | +0.77% | 36.7만 |
|---|
| 2026.06.01 | ₩51,997 | ₩52,664 | ₩51,863 | ₩52,571 | +1.10% | 33.6만 |
|---|
| 2026.05.29 | ₩51,650 | ₩51,970 | ₩51,650 | ₩51,925 | +0.53% | 23.3만 |
|---|
| 2026.05.28 | ₩51,102 | ₩51,604 | ₩50,742 | ₩51,420 | +0.62% | 24.4만 |
|---|
| 2026.05.27 | ₩51,570 | ₩51,570 | ₩51,036 | ₩51,038 | -1.03% | 36.3만 |
|---|
| 2026.05.26 | ₩51,610 | ₩51,828 | ₩51,209 | ₩51,663 | +0.10% | 26.4만 |
|---|
| 2026.05.22 | ₩50,555 | ₩51,169 | ₩50,448 | ₩51,102 | +1.08% | 30.6만 |
|---|
| 2026.05.21 | ₩49,981 | ₩50,408 | ₩49,807 | ₩50,288 | +0.61% | 36.2만 |
|---|
| 2026.05.20 | ₩49,353 | ₩50,228 | ₩49,233 | ₩50,215 | +1.74% | 29.6만 |
|---|
| 2026.05.19 | ₩49,353 | ₩49,647 | ₩49,247 | ₩49,387 | +0.07% | 28.8만 |
|---|
| 2026.05.18 | ₩49,514 | ₩49,694 | ₩49,233 | ₩49,560 | +0.09% | 30.1만 |
|---|
| 2026.05.15 | ₩49,474 | ₩49,694 | ₩49,153 | ₩49,487 | +0.03% | 16.1만 |
|---|
| 2026.05.14 | ₩49,834 | ₩50,101 | ₩49,600 | ₩49,941 | +0.21% | 21.3만 |
|---|
| 2026.05.13 | ₩49,767 | ₩49,910 | ₩49,367 | ₩49,807 | +0.08% | 18만 |
|---|
| 2026.05.12 | ₩49,781 | ₩49,781 | ₩49,180 | ₩49,687 | -0.19% | 17.9만 |
|---|
| 2026.05.11 | ₩49,954 | ₩50,315 | ₩49,954 | ₩50,114 | +0.32% | 23.1만 |
|---|
| 2026.05.08 | ₩49,714 | ₩50,054 | ₩49,527 | ₩49,954 | +0.48% | 17.7만 |
|---|
| 2026.05.07 | ₩50,048 | ₩50,061 | ₩49,360 | ₩49,451 | -1.19% | 24.8만 |
|---|
| 2026.05.06 | ₩49,420 | ₩49,640 | ₩49,207 | ₩49,632 | +0.43% | 32.5만 |
|---|
| 2026.05.05 | ₩49,153 | ₩49,434 | ₩48,926 | ₩49,368 | +0.44% | 33.3만 |
|---|
| 2026.05.04 | ₩48,673 | ₩49,120 | ₩48,593 | ₩48,873 | +0.41% | 23.3만 |
|---|
| 2026.05.01 | ₩48,619 | ₩48,799 | ₩48,432 | ₩48,677 | +0.12% | 29.1만 |
|---|
| 2026.04.30 | ₩47,858 | ₩48,512 | ₩47,778 | ₩48,512 | +1.37% | 21.7만 |
|---|
| 2026.04.29 | ₩47,765 | ₩47,845 | ₩47,511 | ₩47,818 | +0.11% | 95.7만 |
|---|
| 2026.04.28 | ₩48,032 | ₩48,205 | ₩47,685 | ₩47,778 | -0.53% | 23.3만 |
|---|
| 2026.04.27 | ₩48,646 | ₩48,806 | ₩48,326 | ₩48,392 | -0.52% | 28.8만 |
|---|
| 2026.04.24 | ₩48,406 | ₩48,773 | ₩48,219 | ₩48,726 | +0.66% | 16.9만 |
|---|
| 2026.04.23 | ₩48,459 | ₩48,543 | ₩47,551 | ₩48,143 | -0.65% | 20.8만 |
|---|
| 2026.04.22 | ₩48,900 | ₩48,900 | ₩48,659 | ₩48,860 | -0.08% | 23.7만 |
|---|
| 2026.04.21 | ₩48,606 | ₩48,986 | ₩48,232 | ₩48,326 | -0.58% | 24.9만 |
|---|
| 2026.04.20 | ₩48,312 | ₩48,619 | ₩48,312 | ₩48,566 | +0.53% | 29.4만 |
|---|
| 2026.04.17 | ₩48,125 | ₩48,499 | ₩48,045 | ₩48,424 | +0.62% | 47.1만 |
|---|
| 2026.04.16 | ₩47,752 | ₩47,858 | ₩47,465 | ₩47,693 | -0.12% | 28.6만 |
|---|
| 2026.04.15 | ₩46,977 | ₩47,378 | ₩46,937 | ₩47,338 | +0.77% | 26.8만 |
|---|
| 2026.04.14 | ₩46,897 | ₩47,091 | ₩46,850 | ₩46,991 | +0.20% | 26.7만 |
|---|
| 2026.04.13 | ₩45,896 | ₩46,724 | ₩45,896 | ₩46,710 | +1.77% | 35.4만 |
|---|
| 2026.04.10 | ₩46,443 | ₩46,443 | ₩45,889 | ₩46,019 | -0.91% | 45.6만 |
|---|
| 2026.04.09 | ₩46,403 | ₩46,470 | ₩45,989 | ₩46,283 | -0.26% | 56만 |
|---|
| 2026.04.08 | ₩46,790 | ₩46,830 | ₩46,417 | ₩46,597 | -0.41% | 22.5만 |
|---|
| 2026.04.07 | ₩45,429 | ₩45,709 | ₩45,148 | ₩45,629 | +0.44% | 92.5만 |
|---|
| 2026.04.06 | ₩45,375 | ₩45,616 | ₩45,262 | ₩45,581 | +0.45% | 45.5만 |
|---|
| 2026.04.02 | ₩44,588 | ₩45,642 | ₩44,534 | ₩45,387 | +1.79% | 84.4만 |
|---|
| 2026.04.01 | ₩45,309 | ₩45,509 | ₩45,068 | ₩45,148 | -0.35% | 122.6만 |
|---|
| 2026.03.31 | ₩44,187 | ₩45,108 | ₩44,187 | ₩45,040 | +1.93% | 60.7만 |
|---|
| 2026.03.30 | ₩44,481 | ₩44,574 | ₩43,578 | ₩43,773 | -1.59% | 73만 |
|---|
| 2026.03.27 | ₩44,374 | ₩44,493 | ₩43,800 | ₩43,935 | -0.99% | 50.8만 |
|---|
| 2026.03.26 | ₩44,921 | ₩45,415 | ₩44,721 | ₩44,759 | -0.36% | 43.7만 |
|---|
| 2026.03.25 | ₩45,482 | ₩45,642 | ₩45,102 | ₩45,390 | -0.20% | 34.3만 |
|---|
| 2026.03.24 | ₩44,908 | ₩45,342 | ₩44,708 | ₩45,096 | +0.42% | 36.9만 |
|---|
| 2026.03.23 | ₩45,148 | ₩45,749 | ₩45,108 | ₩45,242 | +0.21% | 103.4만 |
|---|
| 2026.03.20 | ₩45,282 | ₩45,355 | ₩44,441 | ₩44,721 | -1.24% | 49만 |
|---|
| 2026.03.19 | ₩44,788 | ₩45,722 | ₩44,788 | ₩45,493 | +1.57% | 48만 |
|---|
| 2026.03.18 | ₩45,682 | ₩45,829 | ₩45,395 | ₩45,417 | -0.58% | 28만 |
|---|
| 2026.03.17 | ₩45,869 | ₩46,363 | ₩45,869 | ₩45,979 | +0.24% | 66.3만 |
|---|
| 2026.03.16 | ₩45,562 | ₩45,936 | ₩45,522 | ₩45,696 | +0.29% | 26.3만 |
|---|
| 2026.03.13 | ₩45,562 | ₩45,849 | ₩45,042 | ₩45,195 | -0.81% | 37.7만 |
|---|
| 2026.03.12 | ₩45,909 | ₩46,103 | ₩45,274 | ₩45,289 | -1.35% | 39.2만 |
|---|
| 2026.03.11 | ₩46,176 | ₩46,430 | ₩45,983 | ₩46,287 | +0.24% | 43.7만 |
|---|
| 2026.03.10 | ₩46,617 | ₩46,804 | ₩46,203 | ₩46,270 | -0.74% | 39만 |
|---|
| 2026.03.09 | ₩45,402 | ₩46,690 | ₩45,242 | ₩46,634 | +2.71% | 102.3만 |
|---|
| 2026.03.06 | ₩45,789 | ₩46,336 | ₩45,709 | ₩45,896 | +0.23% | 76.5만 |
|---|
| 2026.03.05 | ₩46,737 | ₩47,231 | ₩46,136 | ₩46,537 | -0.43% | 60.7만 |
|---|
| 2026.03.04 | ₩46,644 | ₩46,991 | ₩46,430 | ₩46,870 | +0.49% | 39.2만 |
|---|
| 2026.03.03 | ₩46,069 | ₩46,597 | ₩45,522 | ₩46,374 | +0.66% | 136.2만 |
|---|
| 2026.03.02 | ₩46,523 | ₩47,318 | ₩46,523 | ₩47,218 | +1.49% | 84.7만 |
|---|
| 2026.02.27 | ₩46,657 | ₩47,157 | ₩46,657 | ₩47,124 | +1.00% | 27.9만 |
|---|
| 2026.02.26 | ₩47,298 | ₩47,298 | ₩46,690 | ₩47,240 | -0.12% | 49.7만 |
|---|
| 2026.02.25 | ₩46,684 | ₩47,298 | ₩46,684 | ₩47,258 | +1.23% | 32.5만 |
|---|
| 2026.02.24 | ₩46,069 | ₩46,623 | ₩45,909 | ₩46,470 | +0.87% | 96.2만 |
|---|
| 2026.02.23 | ₩46,377 | ₩46,457 | ₩45,636 | ₩45,976 | -0.86% | 35.9만 |
|---|
| 2026.02.20 | ₩46,336 | ₩47,071 | ₩46,318 | ₩46,644 | +0.66% | 115.7만 |
|---|
| 2026.02.19 | ₩46,403 | ₩46,563 | ₩46,156 | ₩46,563 | +0.35% | 48만 |
|---|
| 2026.02.18 | ₩46,296 | ₩46,824 | ₩46,103 | ₩46,673 | +0.81% | 32.2만 |
|---|
| 2026.02.17 | ₩46,230 | ₩46,403 | ₩45,622 | ₩46,230 | 0.00% | 39.6만 |
|---|
| 2026.02.13 | ₩45,829 | ₩46,790 | ₩45,816 | ₩46,470 | +1.40% | 124.1만 |
|---|
| 2026.02.12 | ₩46,550 | ₩46,684 | ₩45,522 | ₩45,722 | -1.78% | 57.2만 |
|---|
| 2026.02.11 | ₩47,177 | ₩47,177 | ₩46,270 | ₩46,720 | -0.97% | 89.4만 |
|---|
| 2026.02.10 | ₩47,364 | ₩47,398 | ₩47,031 | ₩47,097 | -0.56% | 38.1만 |
|---|
| 2026.02.09 | ₩46,897 | ₩47,545 | ₩46,777 | ₩47,444 | +1.17% | 37.9만 |
|---|
| 2026.02.06 | ₩45,936 | ₩46,961 | ₩45,909 | ₩46,948 | +2.20% | 67.5만 |
|---|
| 2026.02.05 | ₩45,549 | ₩46,096 | ₩45,162 | ₩45,295 | -0.56% | 82.5만 |
|---|
| 2026.02.04 | ₩46,510 | ₩46,523 | ₩45,342 | ₩45,936 | -1.23% | 80.5만 |
|---|
| 2026.02.03 | ₩47,618 | ₩47,618 | ₩46,016 | ₩46,483 | -2.38% | 74.7만 |
|---|
| 2026.02.02 | ₩46,910 | ₩47,578 | ₩46,910 | ₩47,311 | +0.85% | 62.1만 |
|---|
| 2026.01.30 | ₩47,805 | ₩48,219 | ₩47,007 | ₩47,151 | -1.37% | 75.2만 |
|---|
| 2026.01.29 | ₩48,980 | ₩48,980 | ₩47,685 | ₩48,419 | -1.14% | 65.1만 |
|---|
| 2026.01.28 | ₩49,180 | ₩49,180 | ₩48,679 | ₩48,900 | -0.57% | 40.3만 |
|---|
| 2026.01.27 | ₩48,786 | ₩48,900 | ₩48,593 | ₩48,886 | +0.21% | 39.9만 |
|---|
| 2026.01.26 | ₩48,379 | ₩48,846 | ₩48,336 | ₩48,619 | +0.50% | 37.9만 |
|---|
| 2026.01.23 | ₩48,245 | ₩48,419 | ₩48,032 | ₩48,286 | +0.08% | 55.5만 |
|---|
| 2026.01.22 | ₩48,633 | ₩48,633 | ₩48,259 | ₩48,352 | -0.58% | 90.1만 |
|---|
| 2026.01.21 | ₩47,845 | ₩48,306 | ₩47,551 | ₩48,059 | +0.45% | 96.6만 |
|---|
| 2026.01.20 | ₩47,551 | ₩48,112 | ₩47,551 | ₩47,671 | +0.25% | 75.7만 |
|---|
| 2026.01.16 | ₩48,552 | ₩48,586 | ₩48,125 | ₩48,245 | -0.63% | 61.7만 |
|---|
| 2026.01.15 | ₩48,819 | ₩48,926 | ₩48,359 | ₩48,419 | -0.82% | 39.6만 |
|---|
| 2026.01.14 | ₩48,419 | ₩48,499 | ₩48,013 | ₩48,312 | -0.22% | 48.7만 |
|---|
| 2026.01.13 | ₩48,739 | ₩48,819 | ₩48,479 | ₩48,593 | -0.30% | 34.4만 |
|---|
| 2026.01.12 | ₩48,232 | ₩48,686 | ₩48,232 | ₩48,606 | +0.77% | 21.6만 |
|---|
| 2026.01.09 | ₩48,219 | ₩48,546 | ₩48,139 | ₩48,392 | +0.36% | 43.3만 |
|---|
| 2026.01.08 | ₩48,432 | ₩48,446 | ₩47,965 | ₩48,045 | -0.80% | 33.3만 |
|---|
| 2026.01.07 | ₩48,432 | ₩48,793 | ₩48,252 | ₩48,659 | +0.47% | 72.4만 |
|---|
| 2026.01.06 | ₩47,818 | ₩48,540 | ₩47,782 | ₩48,512 | +1.45% | 48.6만 |
|---|
| 2026.01.05 | ₩47,685 | ₩47,825 | ₩47,551 | ₩47,675 | -0.02% | 45.9만 |
|---|
| 2026.01.02 | ₩47,364 | ₩47,431 | ₩46,870 | ₩47,244 | -0.25% | 71.2만 |
|---|
| 2025.12.31 | ₩47,458 | ₩47,458 | ₩46,984 | ₩47,004 | -0.96% | 23.1만 |
|---|
| 2025.12.30 | ₩47,725 | ₩47,725 | ₩47,505 | ₩47,519 | -0.43% | 42만 |
|---|
| 2025.12.29 | ₩47,605 | ₩47,912 | ₩47,605 | ₩47,778 | +0.36% | 28.2만 |
|---|
| 2025.12.26 | ₩48,085 | ₩48,085 | ₩47,845 | ₩47,965 | -0.25% | 20.2만 |
|---|
| 2025.12.24 | ₩47,858 | ₩48,012 | ₩47,785 | ₩47,952 | +0.20% | 19.4만 |
|---|
| 2025.12.23 | ₩47,872 | ₩48,059 | ₩47,685 | ₩47,910 | +0.08% | 37.7만 |
|---|
| 2025.12.22 | ₩47,858 | ₩48,112 | ₩47,858 | ₩48,004 | +0.30% | 45.7만 |
|---|
| 2025.12.19 | ₩46,804 | ₩47,705 | ₩46,804 | ₩47,565 | +1.63% | 58.7만 |
|---|
| 2025.12.18 | ₩46,737 | ₩47,097 | ₩46,597 | ₩46,710 | -0.06% | 61.5만 |
|---|
| 2025.12.17 | ₩46,897 | ₩47,104 | ₩46,190 | ₩46,203 | -1.48% | 38.9만 |
|---|
| 2025.12.16 | ₩46,577 | ₩46,877 | ₩46,350 | ₩46,722 | +0.31% | 49.6만 |
|---|
| 2025.12.15 | ₩47,324 | ₩47,331 | ₩46,730 | ₩46,760 | -1.19% | 31.1만 |
|---|
| 2025.12.12 | ₩48,112 | ₩48,112 | ₩46,877 | ₩47,017 | -2.28% | 60.5만 |
|---|
| 2025.12.11 | ₩47,618 | ₩48,219 | ₩47,378 | ₩48,125 | +1.07% | 35.8만 |
|---|
| 2025.12.10 | ₩47,565 | ₩47,992 | ₩47,351 | ₩47,778 | +0.45% | 83.6만 |
|---|
| 2025.12.09 | ₩47,284 | ₩47,638 | ₩47,284 | ₩47,517 | +0.49% | 32만 |
|---|
| 2025.12.08 | ₩47,671 | ₩47,725 | ₩47,418 | ₩47,511 | -0.34% | 44.3만 |
|---|
| 2025.12.05 | ₩47,177 | ₩47,625 | ₩47,177 | ₩47,471 | +0.62% | 39.8만 |
|---|
| 2025.12.04 | ₩46,964 | ₩47,191 | ₩46,764 | ₩47,097 | +0.28% | 53만 |
|---|
| 2025.12.03 | ₩46,537 | ₩47,004 | ₩46,483 | ₩46,977 | +0.95% | 36.2만 |
|---|
| 2025.12.02 | ₩46,830 | ₩47,151 | ₩46,510 | ₩46,533 | -0.64% | 76.3만 |
|---|
| 2025.12.01 | ₩46,243 | ₩46,890 | ₩46,223 | ₩46,533 | +0.63% | 56.7만 |
|---|
| 2025.11.28 | ₩46,577 | ₩46,724 | ₩46,443 | ₩46,724 | +0.32% | 19.9만 |
|---|
| 2025.11.26 | ₩46,296 | ₩46,563 | ₩46,130 | ₩46,336 | +0.09% | 53.1만 |
|---|
| 2025.11.25 | ₩45,469 | ₩46,203 | ₩45,255 | ₩46,123 | +1.44% | 41.8만 |
|---|
| 2025.11.24 | ₩44,975 | ₩45,576 | ₩44,915 | ₩45,495 | +1.16% | 65만 |
|---|
| 2025.11.21 | ₩44,254 | ₩45,075 | ₩43,747 | ₩44,681 | +0.97% | 101.2만 |
|---|
| 2025.11.20 | ₩46,110 | ₩46,224 | ₩44,127 | ₩44,241 | -4.05% | 81.1만 |
|---|
| 2025.11.19 | ₩45,309 | ₩45,722 | ₩44,968 | ₩45,309 | 0.00% | 84만 |
|---|
| 2025.11.18 | ₩45,282 | ₩45,608 | ₩44,868 | ₩45,215 | -0.15% | 68.4만 |
|---|
| 2025.11.17 | ₩46,123 | ₩46,390 | ₩45,242 | ₩45,535 | -1.27% | 101.6만 |
|---|
| 2025.11.14 | ₩45,576 | ₩46,737 | ₩45,509 | ₩46,256 | +1.49% | 116만 |
|---|
| 2025.11.13 | ₩47,258 | ₩47,258 | ₩46,222 | ₩46,363 | -1.89% | 176.1만 |
|---|
| 2025.11.12 | ₩47,872 | ₩47,872 | ₩47,311 | ₩47,485 | -0.81% | 125.5만 |
|---|
| 2025.11.11 | ₩47,645 | ₩47,745 | ₩47,324 | ₩47,658 | +0.03% | 32.7만 |
|---|
| 2025.11.10 | ₩47,565 | ₩47,865 | ₩47,251 | ₩47,752 | +0.39% | 113.5만 |
|---|
| 2025.11.07 | ₩46,630 | ₩46,870 | ₩45,849 | ₩46,870 | +0.52% | 128.3만 |
|---|
| 2025.11.06 | ₩47,858 | ₩47,872 | ₩46,790 | ₩46,977 | -1.84% | 130.1만 |
|---|
| 2025.11.05 | ₩47,565 | ₩48,099 | ₩47,485 | ₩47,898 | +0.70% | 82.1만 |
|---|
| 2025.11.04 | ₩48,085 | ₩48,232 | ₩47,565 | ₩47,618 | -0.97% | 67.2만 |
|---|
| 2025.11.03 | ₩49,006 | ₩49,086 | ₩48,392 | ₩48,913 | -0.19% | 62.1만 |
|---|
| 2025.10.31 | ₩48,739 | ₩49,073 | ₩48,486 | ₩48,806 | +0.14% | 86.4만 |
|---|
| 2025.10.30 | ₩48,486 | ₩48,926 | ₩48,339 | ₩48,406 | -0.17% | 105.9만 |
|---|
| 2025.10.29 | ₩48,993 | ₩49,020 | ₩48,367 | ₩48,659 | -0.68% | 57만 |
|---|
| 2025.10.28 | ₩49,020 | ₩49,026 | ₩48,773 | ₩48,833 | -0.38% | 62.8만 |
|---|
| 2025.10.27 | ₩49,020 | ₩49,113 | ₩48,900 | ₩49,020 | 0.00% | 76.4만 |
|---|
| 2025.10.24 | ₩48,739 | ₩48,881 | ₩48,619 | ₩48,633 | -0.22% | 41.1만 |
|---|
| 2025.10.23 | ₩47,885 | ₩48,472 | ₩47,845 | ₩48,379 | +1.03% | 54.9만 |
|---|
| 2025.10.22 | ₩47,992 | ₩48,072 | ₩47,104 | ₩47,631 | -0.75% | 92.5만 |
|---|
| 2025.10.21 | ₩47,938 | ₩48,125 | ₩47,591 | ₩48,019 | +0.17% | 43.5만 |
|---|
| 2025.10.20 | ₩47,965 | ₩48,219 | ₩47,892 | ₩48,085 | +0.25% | 54.4만 |
|---|
| 2025.10.17 | ₩47,618 | ₩47,725 | ₩47,097 | ₩47,618 | 0.00% | 60.3만 |
|---|
| 2025.10.16 | ₩48,245 | ₩48,326 | ₩47,444 | ₩47,778 | -0.97% | 83.6만 |
|---|
| 2025.10.15 | ₩48,125 | ₩48,272 | ₩47,431 | ₩47,912 | -0.44% | 71.8만 |
|---|
| 2025.10.14 | ₩47,151 | ₩47,938 | ₩46,924 | ₩47,578 | +0.91% | 54.8만 |
|---|
| 2025.10.13 | ₩48,045 | ₩48,057 | ₩47,645 | ₩47,978 | -0.14% | 58.6만 |
|---|
| 2025.10.10 | ₩48,993 | ₩49,006 | ₩47,077 | ₩47,111 | -3.84% | 82.7만 |
|---|