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 | ₩55,037 | ₩55,504 | ₩54,877 | ₩55,492 | +0.83% | 15.8만 |
| 2026.10.08 | ₩54,303 | ₩54,783 | ₩54,250 | ₩54,579 | +0.51% | 25만 |
| 2026.10.07 | ₩54,516 | ₩54,698 | ₩54,209 | ₩54,527 | +0.02% | 19.3만 |
| 2026.10.06 | ₩54,757 | ₩55,144 | ₩54,637 | ₩54,743 | -0.02% | 24.4만 |
| 2026.10.05 | ₩54,183 | ₩54,630 | ₩54,129 | ₩54,543 | +0.67% | 30.3만 |
| 2026.10.02 | ₩54,463 | ₩54,463 | ₩53,876 | ₩53,953 | -0.94% | 21.7만 |
| 2026.10.01 | ₩53,609 | ₩54,116 | ₩53,302 | ₩54,007 | +0.74% | 35.8만 |
| 2026.09.30 | ₩53,048 | ₩53,595 | ₩52,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,235 |
| +0.35% |
| 30.9만 |
| 2026.09.29 | ₩52,848 | ₩52,848 | ₩52,274 | ₩52,789 | -0.11% | 29만 |
|---|
| 2026.09.28 | ₩52,608 | ₩53,008 | ₩52,301 | ₩52,795 | +0.36% | 36.1만 |
|---|
| 2026.09.25 | ₩53,555 | ₩53,649 | ₩53,182 | ₩53,263 | -0.55% | 29.7만 |
|---|
| 2026.09.24 | ₩53,449 | ₩53,716 | ₩53,315 | ₩53,423 | -0.05% | 28.6만 |
|---|
| 2026.09.23 | ₩53,796 | ₩53,902 | ₩53,328 | ₩53,716 | -0.15% | 25만 |
|---|
| 2026.09.22 | ₩53,729 | ₩53,782 | ₩53,308 | ₩53,697 | -0.06% | 53.5만 |
|---|
| 2026.09.21 | ₩52,955 | ₩53,550 | ₩52,754 | ₩53,502 | +1.03% | 21만 |
|---|
| 2026.09.18 | ₩52,714 | ₩52,714 | ₩52,254 | ₩52,634 | -0.15% | 18.9만 |
|---|
| 2026.09.17 | ₩52,261 | ₩52,674 | ₩52,207 | ₩52,581 | +0.61% | 15.9만 |
|---|
| 2026.09.16 | ₩52,194 | ₩52,421 | ₩51,647 | ₩51,960 | -0.45% | 29만 |
|---|
| 2026.09.15 | ₩52,047 | ₩52,402 | ₩51,940 | ₩52,221 | +0.33% | 32.5만 |
|---|
| 2026.09.14 | ₩51,633 | ₩52,474 | ₩51,633 | ₩52,207 | +1.11% | 26.4만 |
|---|
| 2026.09.11 | ₩52,221 | ₩52,223 | ₩51,867 | ₩52,007 | -0.41% | 15.5만 |
|---|
| 2026.09.10 | ₩51,873 | ₩52,174 | ₩51,633 | ₩51,820 | -0.10% | 14.1만 |
|---|
| 2026.09.09 | ₩52,407 | ₩52,634 | ₩52,247 | ₩52,293 | -0.22% | 25.8만 |
|---|
| 2026.09.08 | ₩52,941 | ₩52,941 | ₩52,381 | ₩52,421 | -0.98% | 27.1만 |
|---|
| 2026.09.04 | ₩52,728 | ₩53,061 | ₩52,688 | ₩52,936 | +0.39% | 18.6만 |
|---|
| 2026.09.03 | ₩52,661 | ₩52,881 | ₩52,387 | ₩52,835 | +0.33% | 25.4만 |
|---|
| 2026.09.02 | ₩52,821 | ₩52,821 | ₩52,366 | ₩52,621 | -0.38% | 16.1만 |
|---|
| 2026.09.01 | ₩53,235 | ₩53,355 | ₩52,581 | ₩52,768 | -0.88% | 21만 |
|---|
| 2026.08.31 | ₩53,449 | ₩53,736 | ₩53,315 | ₩53,702 | +0.47% | 38.5만 |
|---|
| 2026.08.28 | ₩54,103 | ₩54,103 | ₩53,402 | ₩53,422 | -1.26% | 23.8만 |
|---|
| 2026.08.27 | ₩53,635 | ₩54,169 | ₩53,562 | ₩54,169 | +1.00% | 27.4만 |
|---|
| 2026.08.26 | ₩52,247 | ₩52,861 | ₩52,247 | ₩52,754 | +0.97% | 14.4만 |
|---|
| 2026.08.25 | ₩52,541 | ₩52,780 | ₩52,341 | ₩52,617 | +0.14% | 25.4만 |
|---|
| 2026.08.24 | ₩52,674 | ₩52,674 | ₩52,207 | ₩52,474 | -0.38% | 36만 |
|---|
| 2026.08.21 | ₩53,048 | ₩53,122 | ₩52,661 | ₩53,075 | +0.05% | 17.7만 |
|---|
| 2026.08.20 | ₩52,688 | ₩53,142 | ₩52,574 | ₩52,690 | +0.01% | 18.2만 |
|---|
| 2026.08.19 | ₩53,182 | ₩53,302 | ₩52,581 | ₩52,837 | -0.65% | 25.9만 |
|---|
| 2026.08.18 | ₩52,781 | ₩53,328 | ₩52,768 | ₩52,917 | +0.26% | 17.8만 |
|---|
| 2026.08.17 | ₩53,742 | ₩53,822 | ₩53,389 | ₩53,435 | -0.57% | 20.3만 |
|---|
| 2026.08.14 | ₩53,983 | ₩54,129 | ₩53,348 | ₩53,489 | -0.91% | 13.3만 |
|---|
| 2026.08.13 | ₩52,581 | ₩53,702 | ₩52,581 | ₩53,696 | +2.12% | 21.2만 |
|---|
| 2026.08.12 | ₩52,741 | ₩52,888 | ₩52,561 | ₩52,570 | -0.32% | 25.8만 |
|---|
| 2026.08.11 | ₩52,487 | ₩52,714 | ₩52,327 | ₩52,446 | -0.08% | 20.8만 |
|---|
| 2026.08.10 | ₩52,047 | ₩52,714 | ₩52,047 | ₩52,493 | +0.86% | 18만 |
|---|
| 2026.08.07 | ₩52,140 | ₩52,249 | ₩51,833 | ₩52,042 | -0.19% | 15.6만 |
|---|
| 2026.08.06 | ₩50,872 | ₩51,580 | ₩50,846 | ₩51,230 | +0.70% | 22.9만 |
|---|
| 2026.08.05 | ₩53,155 | ₩53,195 | ₩52,074 | ₩52,100 | -1.98% | 33.3만 |
|---|
| 2026.08.04 | ₩51,807 | ₩52,901 | ₩51,700 | ₩52,847 | +2.01% | 42.3만 |
|---|
| 2026.08.03 | ₩50,645 | ₩51,339 | ₩50,312 | ₩51,163 | +1.02% | 22.9만 |
|---|
| 2026.07.31 | ₩50,752 | ₩50,966 | ₩49,844 | ₩50,592 | -0.32% | 31.5만 |
|---|
| 2026.07.30 | ₩50,005 | ₩50,525 | ₩49,724 | ₩50,499 | +0.99% | 47.1만 |
|---|
| 2026.07.29 | ₩49,671 | ₩50,445 | ₩49,177 | ₩49,258 | -0.83% | 39.5만 |
|---|
| 2026.07.28 | ₩49,511 | ₩49,778 | ₩48,857 | ₩49,595 | +0.17% | 20.1만 |
|---|
| 2026.07.27 | ₩50,178 | ₩50,298 | ₩49,364 | ₩49,764 | -0.82% | 45.5만 |
|---|
| 2026.07.24 | ₩50,111 | ₩50,245 | ₩49,624 | ₩49,711 | -0.80% | 13만 |
|---|
| 2026.07.23 | ₩50,258 | ₩50,499 | ₩49,925 | ₩50,119 | -0.28% | 30.1만 |
|---|
| 2026.07.22 | ₩50,458 | ₩50,832 | ₩50,378 | ₩50,460 | +0.00% | 15.3만 |
|---|
| 2026.07.21 | ₩50,712 | ₩50,840 | ₩50,512 | ₩50,792 | +0.16% | 15.5만 |
|---|
| 2026.07.20 | ₩50,472 | ₩50,832 | ₩50,138 | ₩50,151 | -0.63% | 24.6만 |
|---|
| 2026.07.17 | ₩49,831 | ₩50,765 | ₩49,831 | ₩50,321 | +0.98% | 17.1만 |
|---|
| 2026.07.16 | ₩51,006 | ₩51,099 | ₩50,485 | ₩50,699 | -0.60% | 30.2만 |
|---|
| 2026.07.15 | ₩52,407 | ₩52,407 | ₩50,806 | ₩51,420 | -1.88% | 45.2만 |
|---|
| 2026.07.14 | ₩52,060 | ₩52,261 | ₩51,873 | ₩51,994 | -0.13% | 19.9만 |
|---|
| 2026.07.13 | ₩51,913 | ₩52,060 | ₩51,246 | ₩51,489 | -0.82% | 16.8만 |
|---|
| 2026.07.10 | ₩52,634 | ₩52,674 | ₩51,980 | ₩52,367 | -0.51% | 20.8만 |
|---|
| 2026.07.09 | ₩52,301 | ₩52,955 | ₩52,100 | ₩52,726 | +0.81% | 16.5만 |
|---|
| 2026.07.08 | ₩51,433 | ₩51,820 | ₩50,919 | ₩51,713 | +0.55% | 24.3만 |
|---|
| 2026.07.07 | ₩52,154 | ₩52,154 | ₩51,259 | ₩51,700 | -0.87% | 24.4만 |
|---|
| 2026.07.06 | ₩52,167 | ₩52,928 | ₩52,167 | ₩52,541 | +0.72% | 28.1만 |
|---|
| 2026.07.02 | ₩53,048 | ₩53,402 | ₩51,486 | ₩51,913 | -2.14% | 27만 |
|---|
| 2026.07.01 | ₩52,968 | ₩53,489 | ₩52,848 | ₩52,848 | -0.23% | 31.9만 |
|---|
| 2026.06.30 | ₩52,728 | ₩53,741 | ₩52,728 | ₩53,590 | +1.64% | 30.3만 |
|---|
| 2026.06.29 | ₩51,820 | ₩52,895 | ₩51,500 | ₩52,857 | +2.00% | 32.2만 |
|---|
| 2026.06.26 | ₩50,565 | ₩51,313 | ₩50,565 | ₩51,059 | +0.98% | 21.9만 |
|---|
| 2026.06.25 | ₩51,753 | ₩51,753 | ₩50,512 | ₩51,167 | -1.13% | 26.9만 |
|---|
| 2026.06.24 | ₩50,458 | ₩50,979 | ₩50,011 | ₩50,365 | -0.19% | 26.1만 |
|---|
| 2026.06.23 | ₩50,619 | ₩50,966 | ₩50,445 | ₩50,592 | -0.05% | 41.5만 |
|---|
| 2026.06.22 | ₩52,167 | ₩52,367 | ₩51,647 | ₩51,928 | -0.46% | 23.3만 |
|---|
| 2026.06.18 | ₩51,792 | ₩51,954 | ₩51,553 | ₩51,887 | +0.18% | 34.5만 |
|---|
| 2026.06.17 | ₩52,140 | ₩52,334 | ₩51,113 | ₩51,143 | -1.91% | 32.1만 |
|---|
| 2026.06.16 | ₩52,554 | ₩52,741 | ₩51,740 | ₩51,760 | -1.51% | 22.4만 |
|---|
| 2026.06.15 | ₩52,808 | ₩52,888 | ₩52,608 | ₩52,701 | -0.20% | 40.3만 |
|---|
| 2026.06.12 | ₩51,606 | ₩52,167 | ₩51,193 | ₩51,955 | +0.68% | 23만 |
|---|
| 2026.06.11 | ₩50,539 | ₩51,633 | ₩50,418 | ₩51,526 | +1.95% | 32.5만 |
|---|
| 2026.06.10 | ₩50,472 | ₩51,453 | ₩50,091 | ₩50,153 | -0.63% | 40.9만 |
|---|
| 2026.06.09 | ₩51,553 | ₩52,047 | ₩49,497 | ₩50,903 | -1.26% | 46.4만 |
|---|
| 2026.06.08 | ₩51,353 | ₩51,679 | ₩51,039 | ₩51,089 | -0.51% | 19.7만 |
|---|
| 2026.06.05 | ₩52,140 | ₩52,207 | ₩50,605 | ₩50,745 | -2.68% | 30.7만 |
|---|
| 2026.06.04 | ₩52,501 | ₩52,968 | ₩52,394 | ₩52,781 | +0.53% | 21.3만 |
|---|
| 2026.06.03 | ₩52,701 | ₩52,948 | ₩52,221 | ₩52,861 | +0.30% | 22.7만 |
|---|
| 2026.06.02 | ₩52,421 | ₩52,843 | ₩52,301 | ₩52,827 | +0.77% | 36.7만 |
|---|
| 2026.06.01 | ₩51,994 | ₩52,661 | ₩51,860 | ₩52,568 | +1.10% | 33.6만 |
|---|
| 2026.05.29 | ₩51,647 | ₩51,967 | ₩51,647 | ₩51,921 | +0.53% | 23.3만 |
|---|
| 2026.05.28 | ₩51,099 | ₩51,601 | ₩50,739 | ₩51,417 | +0.62% | 24.4만 |
|---|
| 2026.05.27 | ₩51,566 | ₩51,566 | ₩51,032 | ₩51,035 | -1.03% | 36.3만 |
|---|
| 2026.05.26 | ₩51,606 | ₩51,825 | ₩51,206 | ₩51,660 | +0.10% | 26.4만 |
|---|
| 2026.05.22 | ₩50,552 | ₩51,166 | ₩50,445 | ₩51,099 | +1.08% | 30.6만 |
|---|
| 2026.05.21 | ₩49,978 | ₩50,405 | ₩49,804 | ₩50,285 | +0.61% | 36.2만 |
|---|
| 2026.05.20 | ₩49,351 | ₩50,225 | ₩49,230 | ₩50,212 | +1.74% | 29.6만 |
|---|
| 2026.05.19 | ₩49,351 | ₩49,644 | ₩49,244 | ₩49,384 | +0.07% | 28.8만 |
|---|
| 2026.05.18 | ₩49,511 | ₩49,691 | ₩49,230 | ₩49,557 | +0.09% | 30.1만 |
|---|
| 2026.05.15 | ₩49,471 | ₩49,691 | ₩49,150 | ₩49,484 | +0.03% | 16.1만 |
|---|
| 2026.05.14 | ₩49,831 | ₩50,098 | ₩49,597 | ₩49,938 | +0.21% | 21.3만 |
|---|
| 2026.05.13 | ₩49,764 | ₩49,907 | ₩49,364 | ₩49,804 | +0.08% | 18만 |
|---|
| 2026.05.12 | ₩49,778 | ₩49,778 | ₩49,177 | ₩49,684 | -0.19% | 17.9만 |
|---|
| 2026.05.11 | ₩49,951 | ₩50,312 | ₩49,951 | ₩50,111 | +0.32% | 23.1만 |
|---|
| 2026.05.08 | ₩49,711 | ₩50,051 | ₩49,524 | ₩49,951 | +0.48% | 17.7만 |
|---|
| 2026.05.07 | ₩50,045 | ₩50,058 | ₩49,357 | ₩49,448 | -1.19% | 24.8만 |
|---|
| 2026.05.06 | ₩49,417 | ₩49,638 | ₩49,204 | ₩49,630 | +0.43% | 32.5만 |
|---|
| 2026.05.05 | ₩49,150 | ₩49,431 | ₩48,923 | ₩49,365 | +0.44% | 33.3만 |
|---|
| 2026.05.04 | ₩48,670 | ₩49,117 | ₩48,590 | ₩48,870 | +0.41% | 23.3만 |
|---|
| 2026.05.01 | ₩48,616 | ₩48,797 | ₩48,429 | ₩48,674 | +0.12% | 29.1만 |
|---|
| 2026.04.30 | ₩47,855 | ₩48,510 | ₩47,775 | ₩48,510 | +1.37% | 21.7만 |
|---|
| 2026.04.29 | ₩47,762 | ₩47,842 | ₩47,508 | ₩47,815 | +0.11% | 95.7만 |
|---|
| 2026.04.28 | ₩48,029 | ₩48,203 | ₩47,682 | ₩47,775 | -0.53% | 23.3만 |
|---|
| 2026.04.27 | ₩48,643 | ₩48,803 | ₩48,323 | ₩48,389 | -0.52% | 28.8만 |
|---|
| 2026.04.24 | ₩48,403 | ₩48,770 | ₩48,216 | ₩48,723 | +0.66% | 16.9만 |
|---|
| 2026.04.23 | ₩48,456 | ₩48,540 | ₩47,548 | ₩48,140 | -0.65% | 20.8만 |
|---|
| 2026.04.22 | ₩48,897 | ₩48,897 | ₩48,656 | ₩48,857 | -0.08% | 23.7만 |
|---|
| 2026.04.21 | ₩48,603 | ₩48,983 | ₩48,229 | ₩48,323 | -0.58% | 24.9만 |
|---|
| 2026.04.20 | ₩48,309 | ₩48,616 | ₩48,309 | ₩48,563 | +0.53% | 29.4만 |
|---|
| 2026.04.17 | ₩48,122 | ₩48,496 | ₩48,042 | ₩48,421 | +0.62% | 47.1만 |
|---|
| 2026.04.16 | ₩47,749 | ₩47,855 | ₩47,462 | ₩47,690 | -0.12% | 28.6만 |
|---|
| 2026.04.15 | ₩46,974 | ₩47,375 | ₩46,934 | ₩47,335 | +0.77% | 26.8만 |
|---|
| 2026.04.14 | ₩46,894 | ₩47,088 | ₩46,848 | ₩46,988 | +0.20% | 26.7만 |
|---|
| 2026.04.13 | ₩45,893 | ₩46,721 | ₩45,893 | ₩46,707 | +1.77% | 35.4만 |
|---|
| 2026.04.10 | ₩46,440 | ₩46,440 | ₩45,887 | ₩46,016 | -0.91% | 45.6만 |
|---|
| 2026.04.09 | ₩46,400 | ₩46,467 | ₩45,987 | ₩46,280 | -0.26% | 56만 |
|---|
| 2026.04.08 | ₩46,788 | ₩46,828 | ₩46,414 | ₩46,594 | -0.41% | 22.5만 |
|---|
| 2026.04.07 | ₩45,426 | ₩45,706 | ₩45,146 | ₩45,626 | +0.44% | 92.5만 |
|---|
| 2026.04.06 | ₩45,373 | ₩45,613 | ₩45,259 | ₩45,578 | +0.45% | 45.5만 |
|---|
| 2026.04.02 | ₩44,585 | ₩45,640 | ₩44,532 | ₩45,385 | +1.79% | 84.4만 |
|---|
| 2026.04.01 | ₩45,306 | ₩45,506 | ₩45,066 | ₩45,146 | -0.35% | 122.6만 |
|---|
| 2026.03.31 | ₩44,185 | ₩45,106 | ₩44,185 | ₩45,038 | +1.93% | 60.7만 |
|---|
| 2026.03.30 | ₩44,478 | ₩44,572 | ₩43,576 | ₩43,771 | -1.59% | 73만 |
|---|
| 2026.03.27 | ₩44,371 | ₩44,490 | ₩43,797 | ₩43,932 | -0.99% | 50.8만 |
|---|
| 2026.03.26 | ₩44,919 | ₩45,413 | ₩44,718 | ₩44,756 | -0.36% | 43.7만 |
|---|
| 2026.03.25 | ₩45,479 | ₩45,640 | ₩45,099 | ₩45,387 | -0.20% | 34.3만 |
|---|
| 2026.03.24 | ₩44,905 | ₩45,339 | ₩44,705 | ₩45,094 | +0.42% | 36.9만 |
|---|
| 2026.03.23 | ₩45,146 | ₩45,746 | ₩45,106 | ₩45,239 | +0.21% | 103.4만 |
|---|
| 2026.03.20 | ₩45,279 | ₩45,353 | ₩44,438 | ₩44,718 | -1.24% | 49만 |
|---|
| 2026.03.19 | ₩44,785 | ₩45,720 | ₩44,785 | ₩45,490 | +1.57% | 48만 |
|---|
| 2026.03.18 | ₩45,680 | ₩45,826 | ₩45,393 | ₩45,414 | -0.58% | 28만 |
|---|
| 2026.03.17 | ₩45,866 | ₩46,360 | ₩45,866 | ₩45,976 | +0.24% | 66.3만 |
|---|
| 2026.03.16 | ₩45,559 | ₩45,933 | ₩45,519 | ₩45,693 | +0.29% | 26.3만 |
|---|
| 2026.03.13 | ₩45,559 | ₩45,846 | ₩45,039 | ₩45,192 | -0.81% | 37.7만 |
|---|
| 2026.03.12 | ₩45,907 | ₩46,100 | ₩45,271 | ₩45,286 | -1.35% | 39.2만 |
|---|
| 2026.03.11 | ₩46,173 | ₩46,427 | ₩45,980 | ₩46,284 | +0.24% | 43.7만 |
|---|
| 2026.03.10 | ₩46,614 | ₩46,801 | ₩46,200 | ₩46,267 | -0.74% | 39만 |
|---|
| 2026.03.09 | ₩45,399 | ₩46,687 | ₩45,239 | ₩46,631 | +2.71% | 102.3만 |
|---|
| 2026.03.06 | ₩45,786 | ₩46,334 | ₩45,706 | ₩45,893 | +0.23% | 76.5만 |
|---|
| 2026.03.05 | ₩46,734 | ₩47,228 | ₩46,133 | ₩46,534 | -0.43% | 60.7만 |
|---|
| 2026.03.04 | ₩46,641 | ₩46,988 | ₩46,427 | ₩46,868 | +0.49% | 39.2만 |
|---|
| 2026.03.03 | ₩46,067 | ₩46,594 | ₩45,519 | ₩46,371 | +0.66% | 136.2만 |
|---|
| 2026.03.02 | ₩46,521 | ₩47,315 | ₩46,521 | ₩47,215 | +1.49% | 84.7만 |
|---|
| 2026.02.27 | ₩46,654 | ₩47,155 | ₩46,654 | ₩47,121 | +1.00% | 27.9만 |
|---|
| 2026.02.26 | ₩47,295 | ₩47,295 | ₩46,687 | ₩47,237 | -0.12% | 49.7만 |
|---|
| 2026.02.25 | ₩46,681 | ₩47,295 | ₩46,681 | ₩47,255 | +1.23% | 32.5만 |
|---|
| 2026.02.24 | ₩46,067 | ₩46,621 | ₩45,907 | ₩46,467 | +0.87% | 96.2만 |
|---|
| 2026.02.23 | ₩46,374 | ₩46,454 | ₩45,633 | ₩45,973 | -0.86% | 35.9만 |
|---|
| 2026.02.20 | ₩46,334 | ₩47,068 | ₩46,315 | ₩46,641 | +0.66% | 115.7만 |
|---|
| 2026.02.19 | ₩46,400 | ₩46,561 | ₩46,153 | ₩46,561 | +0.35% | 48만 |
|---|
| 2026.02.18 | ₩46,294 | ₩46,821 | ₩46,100 | ₩46,670 | +0.81% | 32.2만 |
|---|
| 2026.02.17 | ₩46,227 | ₩46,400 | ₩45,620 | ₩46,227 | 0.00% | 39.6만 |
|---|
| 2026.02.13 | ₩45,826 | ₩46,788 | ₩45,813 | ₩46,467 | +1.40% | 124.1만 |
|---|
| 2026.02.12 | ₩46,547 | ₩46,681 | ₩45,519 | ₩45,720 | -1.78% | 57.2만 |
|---|
| 2026.02.11 | ₩47,175 | ₩47,175 | ₩46,267 | ₩46,717 | -0.97% | 89.4만 |
|---|
| 2026.02.10 | ₩47,362 | ₩47,395 | ₩47,028 | ₩47,095 | -0.56% | 38.1만 |
|---|
| 2026.02.09 | ₩46,894 | ₩47,542 | ₩46,774 | ₩47,442 | +1.17% | 37.9만 |
|---|
| 2026.02.06 | ₩45,933 | ₩46,958 | ₩45,907 | ₩46,945 | +2.20% | 67.5만 |
|---|
| 2026.02.05 | ₩45,546 | ₩46,093 | ₩45,159 | ₩45,292 | -0.56% | 82.5만 |
|---|
| 2026.02.04 | ₩46,507 | ₩46,521 | ₩45,339 | ₩45,933 | -1.23% | 80.5만 |
|---|
| 2026.02.03 | ₩47,615 | ₩47,615 | ₩46,013 | ₩46,481 | -2.38% | 74.7만 |
|---|
| 2026.02.02 | ₩46,908 | ₩47,575 | ₩46,908 | ₩47,308 | +0.85% | 62.1만 |
|---|
| 2026.01.30 | ₩47,802 | ₩48,216 | ₩47,004 | ₩47,148 | -1.37% | 75.2만 |
|---|
| 2026.01.29 | ₩48,977 | ₩48,977 | ₩47,682 | ₩48,416 | -1.14% | 65.1만 |
|---|
| 2026.01.28 | ₩49,177 | ₩49,177 | ₩48,676 | ₩48,897 | -0.57% | 40.3만 |
|---|
| 2026.01.27 | ₩48,783 | ₩48,897 | ₩48,590 | ₩48,883 | +0.21% | 39.9만 |
|---|
| 2026.01.26 | ₩48,376 | ₩48,843 | ₩48,333 | ₩48,616 | +0.50% | 37.9만 |
|---|
| 2026.01.23 | ₩48,243 | ₩48,416 | ₩48,029 | ₩48,283 | +0.08% | 55.5만 |
|---|
| 2026.01.22 | ₩48,630 | ₩48,630 | ₩48,256 | ₩48,349 | -0.58% | 90.1만 |
|---|
| 2026.01.21 | ₩47,842 | ₩48,303 | ₩47,548 | ₩48,056 | +0.45% | 96.6만 |
|---|
| 2026.01.20 | ₩47,548 | ₩48,109 | ₩47,548 | ₩47,669 | +0.25% | 75.7만 |
|---|
| 2026.01.16 | ₩48,550 | ₩48,583 | ₩48,122 | ₩48,243 | -0.63% | 61.7만 |
|---|
| 2026.01.15 | ₩48,817 | ₩48,923 | ₩48,356 | ₩48,416 | -0.82% | 39.6만 |
|---|
| 2026.01.14 | ₩48,416 | ₩48,496 | ₩48,010 | ₩48,309 | -0.22% | 48.7만 |
|---|
| 2026.01.13 | ₩48,736 | ₩48,817 | ₩48,476 | ₩48,590 | -0.30% | 34.4만 |
|---|
| 2026.01.12 | ₩48,229 | ₩48,683 | ₩48,229 | ₩48,603 | +0.77% | 21.6만 |
|---|
| 2026.01.09 | ₩48,216 | ₩48,543 | ₩48,136 | ₩48,389 | +0.36% | 43.3만 |
|---|
| 2026.01.08 | ₩48,429 | ₩48,443 | ₩47,962 | ₩48,042 | -0.80% | 33.3만 |
|---|
| 2026.01.07 | ₩48,429 | ₩48,790 | ₩48,249 | ₩48,656 | +0.47% | 72.4만 |
|---|
| 2026.01.06 | ₩47,815 | ₩48,538 | ₩47,779 | ₩48,510 | +1.45% | 48.6만 |
|---|
| 2026.01.05 | ₩47,682 | ₩47,822 | ₩47,548 | ₩47,673 | -0.02% | 45.9만 |
|---|
| 2026.01.02 | ₩47,362 | ₩47,428 | ₩46,868 | ₩47,241 | -0.25% | 71.2만 |
|---|
| 2025.12.31 | ₩47,455 | ₩47,455 | ₩46,981 | ₩47,001 | -0.96% | 23.1만 |
|---|
| 2025.12.30 | ₩47,722 | ₩47,722 | ₩47,502 | ₩47,516 | -0.43% | 42만 |
|---|
| 2025.12.29 | ₩47,602 | ₩47,909 | ₩47,602 | ₩47,775 | +0.36% | 28.2만 |
|---|
| 2025.12.26 | ₩48,082 | ₩48,082 | ₩47,842 | ₩47,962 | -0.25% | 20.2만 |
|---|
| 2025.12.24 | ₩47,855 | ₩48,009 | ₩47,782 | ₩47,949 | +0.20% | 19.4만 |
|---|
| 2025.12.23 | ₩47,869 | ₩48,056 | ₩47,682 | ₩47,908 | +0.08% | 37.7만 |
|---|
| 2025.12.22 | ₩47,855 | ₩48,109 | ₩47,855 | ₩48,001 | +0.30% | 45.7만 |
|---|
| 2025.12.19 | ₩46,801 | ₩47,702 | ₩46,801 | ₩47,562 | +1.63% | 58.7만 |
|---|
| 2025.12.18 | ₩46,734 | ₩47,095 | ₩46,594 | ₩46,707 | -0.06% | 61.5만 |
|---|
| 2025.12.17 | ₩46,894 | ₩47,101 | ₩46,187 | ₩46,200 | -1.48% | 38.9만 |
|---|
| 2025.12.16 | ₩46,574 | ₩46,874 | ₩46,347 | ₩46,719 | +0.31% | 49.6만 |
|---|
| 2025.12.15 | ₩47,321 | ₩47,328 | ₩46,727 | ₩46,757 | -1.19% | 31.1만 |
|---|
| 2025.12.12 | ₩48,109 | ₩48,109 | ₩46,874 | ₩47,014 | -2.28% | 60.5만 |
|---|
| 2025.12.11 | ₩47,615 | ₩48,216 | ₩47,375 | ₩48,122 | +1.07% | 35.8만 |
|---|
| 2025.12.10 | ₩47,562 | ₩47,989 | ₩47,348 | ₩47,775 | +0.45% | 83.6만 |
|---|
| 2025.12.09 | ₩47,281 | ₩47,635 | ₩47,281 | ₩47,514 | +0.49% | 32만 |
|---|
| 2025.12.08 | ₩47,669 | ₩47,722 | ₩47,415 | ₩47,508 | -0.34% | 44.3만 |
|---|
| 2025.12.05 | ₩47,175 | ₩47,622 | ₩47,175 | ₩47,468 | +0.62% | 39.8만 |
|---|
| 2025.12.04 | ₩46,961 | ₩47,188 | ₩46,761 | ₩47,095 | +0.28% | 53만 |
|---|
| 2025.12.03 | ₩46,534 | ₩47,001 | ₩46,481 | ₩46,974 | +0.95% | 36.2만 |
|---|
| 2025.12.02 | ₩46,828 | ₩47,148 | ₩46,507 | ₩46,530 | -0.64% | 76.3만 |
|---|
| 2025.12.01 | ₩46,240 | ₩46,888 | ₩46,220 | ₩46,530 | +0.63% | 56.7만 |
|---|
| 2025.11.28 | ₩46,574 | ₩46,721 | ₩46,440 | ₩46,721 | +0.32% | 19.9만 |
|---|
| 2025.11.26 | ₩46,294 | ₩46,561 | ₩46,127 | ₩46,334 | +0.09% | 53.1만 |
|---|
| 2025.11.25 | ₩45,466 | ₩46,200 | ₩45,252 | ₩46,120 | +1.44% | 41.8만 |
|---|
| 2025.11.24 | ₩44,972 | ₩45,573 | ₩44,912 | ₩45,493 | +1.16% | 65만 |
|---|
| 2025.11.21 | ₩44,251 | ₩45,072 | ₩43,744 | ₩44,678 | +0.97% | 101.2만 |
|---|
| 2025.11.20 | ₩46,107 | ₩46,222 | ₩44,124 | ₩44,238 | -4.05% | 81.1만 |
|---|
| 2025.11.19 | ₩45,306 | ₩45,720 | ₩44,965 | ₩45,306 | 0.00% | 84만 |
|---|
| 2025.11.18 | ₩45,279 | ₩45,605 | ₩44,865 | ₩45,212 | -0.15% | 68.4만 |
|---|
| 2025.11.17 | ₩46,120 | ₩46,387 | ₩45,239 | ₩45,533 | -1.27% | 101.6만 |
|---|
| 2025.11.14 | ₩45,573 | ₩46,734 | ₩45,506 | ₩46,254 | +1.49% | 116만 |
|---|
| 2025.11.13 | ₩47,255 | ₩47,255 | ₩46,219 | ₩46,360 | -1.89% | 176.1만 |
|---|
| 2025.11.12 | ₩47,869 | ₩47,869 | ₩47,308 | ₩47,482 | -0.81% | 125.5만 |
|---|
| 2025.11.11 | ₩47,642 | ₩47,742 | ₩47,321 | ₩47,655 | +0.03% | 32.7만 |
|---|
| 2025.11.10 | ₩47,562 | ₩47,862 | ₩47,248 | ₩47,749 | +0.39% | 113.5만 |
|---|
| 2025.11.07 | ₩46,627 | ₩46,868 | ₩45,846 | ₩46,868 | +0.52% | 128.3만 |
|---|
| 2025.11.06 | ₩47,855 | ₩47,869 | ₩46,788 | ₩46,974 | -1.84% | 130.1만 |
|---|
| 2025.11.05 | ₩47,562 | ₩48,096 | ₩47,482 | ₩47,895 | +0.70% | 82.1만 |
|---|
| 2025.11.04 | ₩48,082 | ₩48,229 | ₩47,562 | ₩47,615 | -0.97% | 67.2만 |
|---|
| 2025.11.03 | ₩49,003 | ₩49,084 | ₩48,389 | ₩48,910 | -0.19% | 62.1만 |
|---|
| 2025.10.31 | ₩48,736 | ₩49,070 | ₩48,483 | ₩48,803 | +0.14% | 86.4만 |
|---|
| 2025.10.30 | ₩48,483 | ₩48,923 | ₩48,336 | ₩48,403 | -0.17% | 105.9만 |
|---|
| 2025.10.29 | ₩48,990 | ₩49,017 | ₩48,364 | ₩48,656 | -0.68% | 57만 |
|---|
| 2025.10.28 | ₩49,017 | ₩49,023 | ₩48,770 | ₩48,830 | -0.38% | 62.8만 |
|---|
| 2025.10.27 | ₩49,017 | ₩49,110 | ₩48,897 | ₩49,017 | 0.00% | 76.4만 |
|---|
| 2025.10.24 | ₩48,736 | ₩48,878 | ₩48,616 | ₩48,630 | -0.22% | 41.1만 |
|---|
| 2025.10.23 | ₩47,882 | ₩48,469 | ₩47,842 | ₩48,376 | +1.03% | 54.9만 |
|---|
| 2025.10.22 | ₩47,989 | ₩48,069 | ₩47,101 | ₩47,629 | -0.75% | 92.5만 |
|---|
| 2025.10.21 | ₩47,936 | ₩48,122 | ₩47,588 | ₩48,016 | +0.17% | 43.5만 |
|---|
| 2025.10.20 | ₩47,962 | ₩48,216 | ₩47,889 | ₩48,082 | +0.25% | 54.4만 |
|---|
| 2025.10.17 | ₩47,615 | ₩47,722 | ₩47,095 | ₩47,615 | 0.00% | 60.3만 |
|---|
| 2025.10.16 | ₩48,243 | ₩48,323 | ₩47,442 | ₩47,775 | -0.97% | 83.6만 |
|---|
| 2025.10.15 | ₩48,122 | ₩48,269 | ₩47,428 | ₩47,909 | -0.44% | 71.8만 |
|---|
| 2025.10.14 | ₩47,148 | ₩47,936 | ₩46,921 | ₩47,575 | +0.91% | 54.8만 |
|---|
| 2025.10.13 | ₩48,042 | ₩48,054 | ₩47,642 | ₩47,976 | -0.14% | 58.6만 |
|---|
| 2025.10.10 | ₩48,990 | ₩49,003 | ₩47,075 | ₩47,108 | -3.84% | 82.7만 |
|---|