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 | ₩55,001 | ₩55,468 | ₩54,841 | ₩55,456 | +0.83% | 15.8만 |
| 2026.10.08 | ₩54,268 | ₩54,748 | ₩54,214 | ₩54,544 | +0.51% | 25만 |
| 2026.10.07 | ₩54,481 | ₩54,662 | ₩54,174 | ₩54,492 | +0.02% | 19.3만 |
| 2026.10.06 | ₩54,721 | ₩55,108 | ₩54,601 | ₩54,708 | -0.02% | 24.4만 |
| 2026.10.05 | ₩54,147 | ₩54,594 | ₩54,094 | ₩54,508 | +0.67% | 30.3만 |
| 2026.10.02 | ₩54,428 | ₩54,428 | ₩53,841 | ₩53,918 | -0.94% | 21.7만 |
| 2026.10.01 | ₩53,574 | ₩54,081 | ₩53,267 | ₩53,971 | +0.74% | 35.8만 |
| 2026.09.30 | ₩53,014 | ₩53,561 | ₩52,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,200 |
| +0.35% |
| 30.9만 |
| 2026.09.29 | ₩52,813 | ₩52,813 | ₩52,240 | ₩52,755 | -0.11% | 29만 |
|---|
| 2026.09.28 | ₩52,573 | ₩52,974 | ₩52,267 | ₩52,760 | +0.36% | 36.1만 |
|---|
| 2026.09.25 | ₩53,520 | ₩53,614 | ₩53,147 | ₩53,228 | -0.55% | 29.7만 |
|---|
| 2026.09.24 | ₩53,414 | ₩53,681 | ₩53,280 | ₩53,388 | -0.05% | 28.6만 |
|---|
| 2026.09.23 | ₩53,761 | ₩53,867 | ₩53,294 | ₩53,681 | -0.15% | 25만 |
|---|
| 2026.09.22 | ₩53,694 | ₩53,747 | ₩53,274 | ₩53,662 | -0.06% | 53.5만 |
|---|
| 2026.09.21 | ₩52,920 | ₩53,515 | ₩52,720 | ₩53,467 | +1.03% | 21만 |
|---|
| 2026.09.18 | ₩52,680 | ₩52,680 | ₩52,220 | ₩52,600 | -0.15% | 18.9만 |
|---|
| 2026.09.17 | ₩52,226 | ₩52,640 | ₩52,173 | ₩52,547 | +0.61% | 15.9만 |
|---|
| 2026.09.16 | ₩52,160 | ₩52,387 | ₩51,613 | ₩51,926 | -0.45% | 29만 |
|---|
| 2026.09.15 | ₩52,013 | ₩52,368 | ₩51,906 | ₩52,186 | +0.33% | 32.5만 |
|---|
| 2026.09.14 | ₩51,600 | ₩52,440 | ₩51,600 | ₩52,173 | +1.11% | 26.4만 |
|---|
| 2026.09.11 | ₩52,186 | ₩52,189 | ₩51,833 | ₩51,973 | -0.41% | 15.5만 |
|---|
| 2026.09.10 | ₩51,840 | ₩52,140 | ₩51,600 | ₩51,786 | -0.10% | 14.1만 |
|---|
| 2026.09.09 | ₩52,373 | ₩52,600 | ₩52,213 | ₩52,259 | -0.22% | 25.8만 |
|---|
| 2026.09.08 | ₩52,907 | ₩52,907 | ₩52,347 | ₩52,387 | -0.98% | 27.1만 |
|---|
| 2026.09.04 | ₩52,693 | ₩53,027 | ₩52,653 | ₩52,901 | +0.39% | 18.6만 |
|---|
| 2026.09.03 | ₩52,627 | ₩52,847 | ₩52,353 | ₩52,800 | +0.33% | 25.4만 |
|---|
| 2026.09.02 | ₩52,787 | ₩52,787 | ₩52,332 | ₩52,587 | -0.38% | 16.1만 |
|---|
| 2026.09.01 | ₩53,200 | ₩53,320 | ₩52,547 | ₩52,733 | -0.88% | 21만 |
|---|
| 2026.08.31 | ₩53,414 | ₩53,701 | ₩53,280 | ₩53,667 | +0.47% | 38.5만 |
|---|
| 2026.08.28 | ₩54,067 | ₩54,067 | ₩53,367 | ₩53,387 | -1.26% | 23.8만 |
|---|
| 2026.08.27 | ₩53,601 | ₩54,134 | ₩53,527 | ₩54,134 | +1.00% | 27.4만 |
|---|
| 2026.08.26 | ₩52,213 | ₩52,827 | ₩52,213 | ₩52,720 | +0.97% | 14.4만 |
|---|
| 2026.08.25 | ₩52,507 | ₩52,745 | ₩52,307 | ₩52,583 | +0.14% | 25.4만 |
|---|
| 2026.08.24 | ₩52,640 | ₩52,640 | ₩52,173 | ₩52,440 | -0.38% | 36만 |
|---|
| 2026.08.21 | ₩53,014 | ₩53,087 | ₩52,627 | ₩53,040 | +0.05% | 17.7만 |
|---|
| 2026.08.20 | ₩52,653 | ₩53,107 | ₩52,540 | ₩52,656 | +0.01% | 18.2만 |
|---|
| 2026.08.19 | ₩53,147 | ₩53,267 | ₩52,547 | ₩52,803 | -0.65% | 25.9만 |
|---|
| 2026.08.18 | ₩52,747 | ₩53,294 | ₩52,733 | ₩52,883 | +0.26% | 17.8만 |
|---|
| 2026.08.17 | ₩53,707 | ₩53,787 | ₩53,354 | ₩53,400 | -0.57% | 20.3만 |
|---|
| 2026.08.14 | ₩53,947 | ₩54,094 | ₩53,314 | ₩53,454 | -0.91% | 13.3만 |
|---|
| 2026.08.13 | ₩52,547 | ₩53,667 | ₩52,547 | ₩53,661 | +2.12% | 21.2만 |
|---|
| 2026.08.12 | ₩52,707 | ₩52,853 | ₩52,527 | ₩52,536 | -0.32% | 25.8만 |
|---|
| 2026.08.11 | ₩52,453 | ₩52,680 | ₩52,293 | ₩52,412 | -0.08% | 20.8만 |
|---|
| 2026.08.10 | ₩52,013 | ₩52,680 | ₩52,013 | ₩52,459 | +0.86% | 18만 |
|---|
| 2026.08.07 | ₩52,106 | ₩52,214 | ₩51,800 | ₩52,008 | -0.19% | 15.6만 |
|---|
| 2026.08.06 | ₩50,839 | ₩51,546 | ₩50,812 | ₩51,197 | +0.70% | 22.9만 |
|---|
| 2026.08.05 | ₩53,120 | ₩53,160 | ₩52,040 | ₩52,066 | -1.98% | 33.3만 |
|---|
| 2026.08.04 | ₩51,773 | ₩52,867 | ₩51,666 | ₩52,812 | +2.01% | 42.3만 |
|---|
| 2026.08.03 | ₩50,612 | ₩51,306 | ₩50,279 | ₩51,130 | +1.02% | 22.9만 |
|---|
| 2026.07.31 | ₩50,719 | ₩50,933 | ₩49,812 | ₩50,559 | -0.32% | 31.5만 |
|---|
| 2026.07.30 | ₩49,972 | ₩50,492 | ₩49,692 | ₩50,466 | +0.99% | 47.1만 |
|---|
| 2026.07.29 | ₩49,639 | ₩50,412 | ₩49,145 | ₩49,226 | -0.83% | 39.5만 |
|---|
| 2026.07.28 | ₩49,478 | ₩49,745 | ₩48,825 | ₩49,562 | +0.17% | 20.1만 |
|---|
| 2026.07.27 | ₩50,145 | ₩50,265 | ₩49,332 | ₩49,732 | -0.82% | 45.5만 |
|---|
| 2026.07.24 | ₩50,079 | ₩50,212 | ₩49,592 | ₩49,679 | -0.80% | 13만 |
|---|
| 2026.07.23 | ₩50,225 | ₩50,466 | ₩49,892 | ₩50,087 | -0.28% | 30.1만 |
|---|
| 2026.07.22 | ₩50,426 | ₩50,799 | ₩50,346 | ₩50,427 | +0.00% | 15.3만 |
|---|
| 2026.07.21 | ₩50,679 | ₩50,807 | ₩50,479 | ₩50,759 | +0.16% | 15.5만 |
|---|
| 2026.07.20 | ₩50,439 | ₩50,799 | ₩50,105 | ₩50,119 | -0.63% | 24.6만 |
|---|
| 2026.07.17 | ₩49,799 | ₩50,732 | ₩49,799 | ₩50,288 | +0.98% | 17.1만 |
|---|
| 2026.07.16 | ₩50,973 | ₩51,066 | ₩50,452 | ₩50,666 | -0.60% | 30.2만 |
|---|
| 2026.07.15 | ₩52,373 | ₩52,373 | ₩50,772 | ₩51,386 | -1.88% | 45.2만 |
|---|
| 2026.07.14 | ₩52,026 | ₩52,226 | ₩51,840 | ₩51,960 | -0.13% | 19.9만 |
|---|
| 2026.07.13 | ₩51,880 | ₩52,026 | ₩51,213 | ₩51,455 | -0.82% | 16.8만 |
|---|
| 2026.07.10 | ₩52,600 | ₩52,640 | ₩51,946 | ₩52,333 | -0.51% | 20.8만 |
|---|
| 2026.07.09 | ₩52,267 | ₩52,920 | ₩52,066 | ₩52,692 | +0.81% | 16.5만 |
|---|
| 2026.07.08 | ₩51,399 | ₩51,786 | ₩50,886 | ₩51,680 | +0.55% | 24.3만 |
|---|
| 2026.07.07 | ₩52,120 | ₩52,120 | ₩51,226 | ₩51,666 | -0.87% | 24.4만 |
|---|
| 2026.07.06 | ₩52,133 | ₩52,893 | ₩52,133 | ₩52,507 | +0.72% | 28.1만 |
|---|
| 2026.07.02 | ₩53,014 | ₩53,367 | ₩51,453 | ₩51,880 | -2.14% | 27만 |
|---|
| 2026.07.01 | ₩52,934 | ₩53,454 | ₩52,813 | ₩52,813 | -0.23% | 31.9만 |
|---|
| 2026.06.30 | ₩52,693 | ₩53,706 | ₩52,693 | ₩53,555 | +1.64% | 30.3만 |
|---|
| 2026.06.29 | ₩51,786 | ₩52,860 | ₩51,466 | ₩52,823 | +2.00% | 32.2만 |
|---|
| 2026.06.26 | ₩50,532 | ₩51,279 | ₩50,532 | ₩51,026 | +0.98% | 21.9만 |
|---|
| 2026.06.25 | ₩51,720 | ₩51,720 | ₩50,479 | ₩51,134 | -1.13% | 26.9만 |
|---|
| 2026.06.24 | ₩50,426 | ₩50,946 | ₩49,979 | ₩50,332 | -0.19% | 26.1만 |
|---|
| 2026.06.23 | ₩50,586 | ₩50,933 | ₩50,412 | ₩50,559 | -0.05% | 41.5만 |
|---|
| 2026.06.22 | ₩52,133 | ₩52,333 | ₩51,613 | ₩51,894 | -0.46% | 23.3만 |
|---|
| 2026.06.18 | ₩51,758 | ₩51,920 | ₩51,519 | ₩51,853 | +0.18% | 34.5만 |
|---|
| 2026.06.17 | ₩52,106 | ₩52,300 | ₩51,079 | ₩51,110 | -1.91% | 32.1만 |
|---|
| 2026.06.16 | ₩52,520 | ₩52,707 | ₩51,706 | ₩51,726 | -1.51% | 22.4만 |
|---|
| 2026.06.15 | ₩52,773 | ₩52,853 | ₩52,573 | ₩52,667 | -0.20% | 40.3만 |
|---|
| 2026.06.12 | ₩51,573 | ₩52,133 | ₩51,159 | ₩51,921 | +0.68% | 23만 |
|---|
| 2026.06.11 | ₩50,506 | ₩51,600 | ₩50,386 | ₩51,493 | +1.95% | 32.5만 |
|---|
| 2026.06.10 | ₩50,439 | ₩51,419 | ₩50,059 | ₩50,120 | -0.63% | 40.9만 |
|---|
| 2026.06.09 | ₩51,519 | ₩52,013 | ₩49,465 | ₩50,870 | -1.26% | 46.4만 |
|---|
| 2026.06.08 | ₩51,319 | ₩51,645 | ₩51,006 | ₩51,055 | -0.51% | 19.7만 |
|---|
| 2026.06.05 | ₩52,106 | ₩52,173 | ₩50,572 | ₩50,712 | -2.68% | 30.7만 |
|---|
| 2026.06.04 | ₩52,467 | ₩52,934 | ₩52,360 | ₩52,747 | +0.53% | 21.3만 |
|---|
| 2026.06.03 | ₩52,667 | ₩52,914 | ₩52,186 | ₩52,827 | +0.30% | 22.7만 |
|---|
| 2026.06.02 | ₩52,387 | ₩52,808 | ₩52,267 | ₩52,792 | +0.77% | 36.7만 |
|---|
| 2026.06.01 | ₩51,960 | ₩52,627 | ₩51,826 | ₩52,533 | +1.10% | 33.6만 |
|---|
| 2026.05.29 | ₩51,613 | ₩51,933 | ₩51,613 | ₩51,888 | +0.53% | 23.3만 |
|---|
| 2026.05.28 | ₩51,066 | ₩51,567 | ₩50,706 | ₩51,383 | +0.62% | 24.4만 |
|---|
| 2026.05.27 | ₩51,533 | ₩51,533 | ₩50,999 | ₩51,002 | -1.03% | 36.3만 |
|---|
| 2026.05.26 | ₩51,573 | ₩51,792 | ₩51,173 | ₩51,626 | +0.10% | 26.4만 |
|---|
| 2026.05.22 | ₩50,519 | ₩51,133 | ₩50,412 | ₩51,066 | +1.08% | 30.6만 |
|---|
| 2026.05.21 | ₩49,945 | ₩50,372 | ₩49,772 | ₩50,252 | +0.61% | 36.2만 |
|---|
| 2026.05.20 | ₩49,318 | ₩50,192 | ₩49,198 | ₩50,179 | +1.74% | 29.6만 |
|---|
| 2026.05.19 | ₩49,318 | ₩49,612 | ₩49,212 | ₩49,352 | +0.07% | 28.8만 |
|---|
| 2026.05.18 | ₩49,478 | ₩49,659 | ₩49,198 | ₩49,525 | +0.09% | 30.1만 |
|---|
| 2026.05.15 | ₩49,438 | ₩49,659 | ₩49,118 | ₩49,452 | +0.03% | 16.1만 |
|---|
| 2026.05.14 | ₩49,799 | ₩50,065 | ₩49,565 | ₩49,905 | +0.21% | 21.3만 |
|---|
| 2026.05.13 | ₩49,732 | ₩49,875 | ₩49,332 | ₩49,772 | +0.08% | 18만 |
|---|
| 2026.05.12 | ₩49,745 | ₩49,745 | ₩49,145 | ₩49,652 | -0.19% | 17.9만 |
|---|
| 2026.05.11 | ₩49,919 | ₩50,279 | ₩49,919 | ₩50,079 | +0.32% | 23.1만 |
|---|
| 2026.05.08 | ₩49,679 | ₩50,019 | ₩49,492 | ₩49,919 | +0.48% | 17.7만 |
|---|
| 2026.05.07 | ₩50,012 | ₩50,025 | ₩49,325 | ₩49,416 | -1.19% | 24.8만 |
|---|
| 2026.05.06 | ₩49,385 | ₩49,605 | ₩49,172 | ₩49,597 | +0.43% | 32.5만 |
|---|
| 2026.05.05 | ₩49,118 | ₩49,398 | ₩48,891 | ₩49,333 | +0.44% | 33.3만 |
|---|
| 2026.05.04 | ₩48,638 | ₩49,085 | ₩48,558 | ₩48,838 | +0.41% | 23.3만 |
|---|
| 2026.05.01 | ₩48,585 | ₩48,765 | ₩48,398 | ₩48,642 | +0.12% | 29.1만 |
|---|
| 2026.04.30 | ₩47,824 | ₩48,478 | ₩47,744 | ₩48,478 | +1.37% | 21.7만 |
|---|
| 2026.04.29 | ₩47,731 | ₩47,811 | ₩47,477 | ₩47,784 | +0.11% | 95.7만 |
|---|
| 2026.04.28 | ₩47,998 | ₩48,171 | ₩47,651 | ₩47,744 | -0.53% | 23.3만 |
|---|
| 2026.04.27 | ₩48,611 | ₩48,771 | ₩48,291 | ₩48,358 | -0.52% | 28.8만 |
|---|
| 2026.04.24 | ₩48,371 | ₩48,738 | ₩48,184 | ₩48,691 | +0.66% | 16.9만 |
|---|
| 2026.04.23 | ₩48,425 | ₩48,509 | ₩47,517 | ₩48,108 | -0.65% | 20.8만 |
|---|
| 2026.04.22 | ₩48,865 | ₩48,865 | ₩48,625 | ₩48,825 | -0.08% | 23.7만 |
|---|
| 2026.04.21 | ₩48,571 | ₩48,951 | ₩48,198 | ₩48,291 | -0.58% | 24.9만 |
|---|
| 2026.04.20 | ₩48,278 | ₩48,585 | ₩48,278 | ₩48,531 | +0.53% | 29.4만 |
|---|
| 2026.04.17 | ₩48,091 | ₩48,465 | ₩48,011 | ₩48,390 | +0.62% | 47.1만 |
|---|
| 2026.04.16 | ₩47,718 | ₩47,824 | ₩47,431 | ₩47,659 | -0.12% | 28.6만 |
|---|
| 2026.04.15 | ₩46,944 | ₩47,344 | ₩46,904 | ₩47,304 | +0.77% | 26.8만 |
|---|
| 2026.04.14 | ₩46,864 | ₩47,057 | ₩46,817 | ₩46,957 | +0.20% | 26.7만 |
|---|
| 2026.04.13 | ₩45,863 | ₩46,690 | ₩45,863 | ₩46,677 | +1.77% | 35.4만 |
|---|
| 2026.04.10 | ₩46,410 | ₩46,410 | ₩45,857 | ₩45,986 | -0.91% | 45.6만 |
|---|
| 2026.04.09 | ₩46,370 | ₩46,437 | ₩45,957 | ₩46,250 | -0.26% | 56만 |
|---|
| 2026.04.08 | ₩46,757 | ₩46,797 | ₩46,384 | ₩46,564 | -0.41% | 22.5만 |
|---|
| 2026.04.07 | ₩45,396 | ₩45,677 | ₩45,116 | ₩45,596 | +0.44% | 92.5만 |
|---|
| 2026.04.06 | ₩45,343 | ₩45,583 | ₩45,230 | ₩45,548 | +0.45% | 45.5만 |
|---|
| 2026.04.02 | ₩44,556 | ₩45,610 | ₩44,503 | ₩45,355 | +1.79% | 84.4만 |
|---|
| 2026.04.01 | ₩45,276 | ₩45,476 | ₩45,036 | ₩45,116 | -0.35% | 122.6만 |
|---|
| 2026.03.31 | ₩44,156 | ₩45,076 | ₩44,156 | ₩45,008 | +1.93% | 60.7만 |
|---|
| 2026.03.30 | ₩44,449 | ₩44,543 | ₩43,547 | ₩43,742 | -1.59% | 73만 |
|---|
| 2026.03.27 | ₩44,342 | ₩44,461 | ₩43,769 | ₩43,904 | -0.99% | 50.8만 |
|---|
| 2026.03.26 | ₩44,889 | ₩45,383 | ₩44,689 | ₩44,727 | -0.36% | 43.7만 |
|---|
| 2026.03.25 | ₩45,450 | ₩45,610 | ₩45,070 | ₩45,358 | -0.20% | 34.3만 |
|---|
| 2026.03.24 | ₩44,876 | ₩45,310 | ₩44,676 | ₩45,064 | +0.42% | 36.9만 |
|---|
| 2026.03.23 | ₩45,116 | ₩45,717 | ₩45,076 | ₩45,210 | +0.21% | 103.4만 |
|---|
| 2026.03.20 | ₩45,250 | ₩45,323 | ₩44,409 | ₩44,689 | -1.24% | 49만 |
|---|
| 2026.03.19 | ₩44,756 | ₩45,690 | ₩44,756 | ₩45,460 | +1.57% | 48만 |
|---|
| 2026.03.18 | ₩45,650 | ₩45,797 | ₩45,363 | ₩45,384 | -0.58% | 28만 |
|---|
| 2026.03.17 | ₩45,837 | ₩46,330 | ₩45,837 | ₩45,946 | +0.24% | 66.3만 |
|---|
| 2026.03.16 | ₩45,530 | ₩45,903 | ₩45,490 | ₩45,663 | +0.29% | 26.3만 |
|---|
| 2026.03.13 | ₩45,530 | ₩45,817 | ₩45,009 | ₩45,163 | -0.81% | 37.7만 |
|---|
| 2026.03.12 | ₩45,877 | ₩46,070 | ₩45,242 | ₩45,256 | -1.35% | 39.2만 |
|---|
| 2026.03.11 | ₩46,143 | ₩46,397 | ₩45,950 | ₩46,254 | +0.24% | 43.7만 |
|---|
| 2026.03.10 | ₩46,584 | ₩46,770 | ₩46,170 | ₩46,237 | -0.74% | 39만 |
|---|
| 2026.03.09 | ₩45,370 | ₩46,657 | ₩45,210 | ₩46,601 | +2.71% | 102.3만 |
|---|
| 2026.03.06 | ₩45,757 | ₩46,303 | ₩45,677 | ₩45,863 | +0.23% | 76.5만 |
|---|
| 2026.03.05 | ₩46,704 | ₩47,197 | ₩46,103 | ₩46,504 | -0.43% | 60.7만 |
|---|
| 2026.03.04 | ₩46,610 | ₩46,957 | ₩46,397 | ₩46,837 | +0.49% | 39.2만 |
|---|
| 2026.03.03 | ₩46,037 | ₩46,564 | ₩45,490 | ₩46,341 | +0.66% | 136.2만 |
|---|
| 2026.03.02 | ₩46,490 | ₩47,284 | ₩46,490 | ₩47,184 | +1.49% | 84.7만 |
|---|
| 2026.02.27 | ₩46,624 | ₩47,124 | ₩46,624 | ₩47,091 | +1.00% | 27.9만 |
|---|
| 2026.02.26 | ₩47,264 | ₩47,264 | ₩46,657 | ₩47,207 | -0.12% | 49.7만 |
|---|
| 2026.02.25 | ₩46,650 | ₩47,264 | ₩46,650 | ₩47,224 | +1.23% | 32.5만 |
|---|
| 2026.02.24 | ₩46,037 | ₩46,590 | ₩45,877 | ₩46,437 | +0.87% | 96.2만 |
|---|
| 2026.02.23 | ₩46,344 | ₩46,424 | ₩45,603 | ₩45,943 | -0.86% | 35.9만 |
|---|
| 2026.02.20 | ₩46,303 | ₩47,037 | ₩46,285 | ₩46,610 | +0.66% | 115.7만 |
|---|
| 2026.02.19 | ₩46,370 | ₩46,530 | ₩46,123 | ₩46,530 | +0.35% | 48만 |
|---|
| 2026.02.18 | ₩46,263 | ₩46,790 | ₩46,070 | ₩46,640 | +0.81% | 32.2만 |
|---|
| 2026.02.17 | ₩46,197 | ₩46,370 | ₩45,590 | ₩46,197 | 0.00% | 39.6만 |
|---|
| 2026.02.13 | ₩45,797 | ₩46,757 | ₩45,783 | ₩46,437 | +1.40% | 124.1만 |
|---|
| 2026.02.12 | ₩46,517 | ₩46,650 | ₩45,490 | ₩45,690 | -1.78% | 57.2만 |
|---|
| 2026.02.11 | ₩47,144 | ₩47,144 | ₩46,237 | ₩46,686 | -0.97% | 89.4만 |
|---|
| 2026.02.10 | ₩47,331 | ₩47,364 | ₩46,997 | ₩47,064 | -0.56% | 38.1만 |
|---|
| 2026.02.09 | ₩46,864 | ₩47,511 | ₩46,744 | ₩47,411 | +1.17% | 37.9만 |
|---|
| 2026.02.06 | ₩45,903 | ₩46,928 | ₩45,877 | ₩46,914 | +2.20% | 67.5만 |
|---|
| 2026.02.05 | ₩45,516 | ₩46,063 | ₩45,130 | ₩45,263 | -0.56% | 82.5만 |
|---|
| 2026.02.04 | ₩46,477 | ₩46,490 | ₩45,310 | ₩45,903 | -1.23% | 80.5만 |
|---|
| 2026.02.03 | ₩47,584 | ₩47,584 | ₩45,983 | ₩46,450 | -2.38% | 74.7만 |
|---|
| 2026.02.02 | ₩46,877 | ₩47,544 | ₩46,877 | ₩47,277 | +0.85% | 62.1만 |
|---|
| 2026.01.30 | ₩47,771 | ₩48,184 | ₩46,973 | ₩47,117 | -1.37% | 75.2만 |
|---|
| 2026.01.29 | ₩48,945 | ₩48,945 | ₩47,651 | ₩48,385 | -1.14% | 65.1만 |
|---|
| 2026.01.28 | ₩49,145 | ₩49,145 | ₩48,645 | ₩48,865 | -0.57% | 40.3만 |
|---|
| 2026.01.27 | ₩48,751 | ₩48,865 | ₩48,558 | ₩48,851 | +0.21% | 39.9만 |
|---|
| 2026.01.26 | ₩48,345 | ₩48,811 | ₩48,302 | ₩48,585 | +0.50% | 37.9만 |
|---|
| 2026.01.23 | ₩48,211 | ₩48,385 | ₩47,998 | ₩48,251 | +0.08% | 55.5만 |
|---|
| 2026.01.22 | ₩48,598 | ₩48,598 | ₩48,224 | ₩48,318 | -0.58% | 90.1만 |
|---|
| 2026.01.21 | ₩47,811 | ₩48,271 | ₩47,517 | ₩48,024 | +0.45% | 96.6만 |
|---|
| 2026.01.20 | ₩47,517 | ₩48,078 | ₩47,517 | ₩47,637 | +0.25% | 75.7만 |
|---|
| 2026.01.16 | ₩48,518 | ₩48,551 | ₩48,091 | ₩48,211 | -0.63% | 61.7만 |
|---|
| 2026.01.15 | ₩48,785 | ₩48,891 | ₩48,325 | ₩48,385 | -0.82% | 39.6만 |
|---|
| 2026.01.14 | ₩48,385 | ₩48,465 | ₩47,979 | ₩48,278 | -0.22% | 48.7만 |
|---|
| 2026.01.13 | ₩48,705 | ₩48,785 | ₩48,445 | ₩48,558 | -0.30% | 34.4만 |
|---|
| 2026.01.12 | ₩48,198 | ₩48,651 | ₩48,198 | ₩48,571 | +0.77% | 21.6만 |
|---|
| 2026.01.09 | ₩48,184 | ₩48,511 | ₩48,104 | ₩48,358 | +0.36% | 43.3만 |
|---|
| 2026.01.08 | ₩48,398 | ₩48,411 | ₩47,931 | ₩48,011 | -0.80% | 33.3만 |
|---|
| 2026.01.07 | ₩48,398 | ₩48,758 | ₩48,218 | ₩48,625 | +0.47% | 72.4만 |
|---|
| 2026.01.06 | ₩47,784 | ₩48,506 | ₩47,748 | ₩48,478 | +1.45% | 48.6만 |
|---|
| 2026.01.05 | ₩47,651 | ₩47,791 | ₩47,517 | ₩47,642 | -0.02% | 45.9만 |
|---|
| 2026.01.02 | ₩47,331 | ₩47,397 | ₩46,837 | ₩47,211 | -0.25% | 71.2만 |
|---|
| 2025.12.31 | ₩47,424 | ₩47,424 | ₩46,950 | ₩46,970 | -0.96% | 23.1만 |
|---|
| 2025.12.30 | ₩47,691 | ₩47,691 | ₩47,471 | ₩47,485 | -0.43% | 42만 |
|---|
| 2025.12.29 | ₩47,571 | ₩47,878 | ₩47,571 | ₩47,744 | +0.36% | 28.2만 |
|---|
| 2025.12.26 | ₩48,051 | ₩48,051 | ₩47,811 | ₩47,931 | -0.25% | 20.2만 |
|---|
| 2025.12.24 | ₩47,824 | ₩47,978 | ₩47,751 | ₩47,918 | +0.20% | 19.4만 |
|---|
| 2025.12.23 | ₩47,838 | ₩48,024 | ₩47,651 | ₩47,876 | +0.08% | 37.7만 |
|---|
| 2025.12.22 | ₩47,824 | ₩48,078 | ₩47,824 | ₩47,970 | +0.30% | 45.7만 |
|---|
| 2025.12.19 | ₩46,770 | ₩47,671 | ₩46,770 | ₩47,531 | +1.63% | 58.7만 |
|---|
| 2025.12.18 | ₩46,704 | ₩47,064 | ₩46,564 | ₩46,677 | -0.06% | 61.5만 |
|---|
| 2025.12.17 | ₩46,864 | ₩47,071 | ₩46,157 | ₩46,170 | -1.48% | 38.9만 |
|---|
| 2025.12.16 | ₩46,544 | ₩46,844 | ₩46,317 | ₩46,689 | +0.31% | 49.6만 |
|---|
| 2025.12.15 | ₩47,291 | ₩47,297 | ₩46,697 | ₩46,726 | -1.19% | 31.1만 |
|---|
| 2025.12.12 | ₩48,078 | ₩48,078 | ₩46,844 | ₩46,984 | -2.28% | 60.5만 |
|---|
| 2025.12.11 | ₩47,584 | ₩48,184 | ₩47,344 | ₩48,091 | +1.07% | 35.8만 |
|---|
| 2025.12.10 | ₩47,531 | ₩47,958 | ₩47,317 | ₩47,744 | +0.45% | 83.6만 |
|---|
| 2025.12.09 | ₩47,251 | ₩47,604 | ₩47,251 | ₩47,483 | +0.49% | 32만 |
|---|
| 2025.12.08 | ₩47,637 | ₩47,691 | ₩47,384 | ₩47,477 | -0.34% | 44.3만 |
|---|
| 2025.12.05 | ₩47,144 | ₩47,591 | ₩47,144 | ₩47,437 | +0.62% | 39.8만 |
|---|
| 2025.12.04 | ₩46,930 | ₩47,157 | ₩46,730 | ₩47,064 | +0.28% | 53만 |
|---|
| 2025.12.03 | ₩46,504 | ₩46,970 | ₩46,450 | ₩46,944 | +0.95% | 36.2만 |
|---|
| 2025.12.02 | ₩46,797 | ₩47,117 | ₩46,477 | ₩46,500 | -0.64% | 76.3만 |
|---|
| 2025.12.01 | ₩46,210 | ₩46,857 | ₩46,190 | ₩46,500 | +0.63% | 56.7만 |
|---|
| 2025.11.28 | ₩46,544 | ₩46,690 | ₩46,410 | ₩46,690 | +0.32% | 19.9만 |
|---|
| 2025.11.26 | ₩46,263 | ₩46,530 | ₩46,097 | ₩46,303 | +0.09% | 53.1만 |
|---|
| 2025.11.25 | ₩45,436 | ₩46,170 | ₩45,223 | ₩46,090 | +1.44% | 41.8만 |
|---|
| 2025.11.24 | ₩44,943 | ₩45,543 | ₩44,883 | ₩45,463 | +1.16% | 65만 |
|---|
| 2025.11.21 | ₩44,222 | ₩45,043 | ₩43,716 | ₩44,649 | +0.97% | 101.2만 |
|---|
| 2025.11.20 | ₩46,077 | ₩46,191 | ₩44,096 | ₩44,209 | -4.05% | 81.1만 |
|---|
| 2025.11.19 | ₩45,276 | ₩45,690 | ₩44,936 | ₩45,276 | 0.00% | 84만 |
|---|
| 2025.11.18 | ₩45,250 | ₩45,575 | ₩44,836 | ₩45,183 | -0.15% | 68.4만 |
|---|
| 2025.11.17 | ₩46,090 | ₩46,357 | ₩45,210 | ₩45,503 | -1.27% | 101.6만 |
|---|
| 2025.11.14 | ₩45,543 | ₩46,704 | ₩45,476 | ₩46,223 | +1.49% | 116만 |
|---|
| 2025.11.13 | ₩47,224 | ₩47,224 | ₩46,189 | ₩46,330 | -1.89% | 176.1만 |
|---|
| 2025.11.12 | ₩47,838 | ₩47,838 | ₩47,277 | ₩47,451 | -0.81% | 125.5만 |
|---|
| 2025.11.11 | ₩47,611 | ₩47,711 | ₩47,291 | ₩47,624 | +0.03% | 32.7만 |
|---|
| 2025.11.10 | ₩47,531 | ₩47,831 | ₩47,217 | ₩47,718 | +0.39% | 113.5만 |
|---|
| 2025.11.07 | ₩46,597 | ₩46,837 | ₩45,817 | ₩46,837 | +0.52% | 128.3만 |
|---|
| 2025.11.06 | ₩47,824 | ₩47,838 | ₩46,757 | ₩46,944 | -1.84% | 130.1만 |
|---|
| 2025.11.05 | ₩47,531 | ₩48,064 | ₩47,451 | ₩47,864 | +0.70% | 82.1만 |
|---|
| 2025.11.04 | ₩48,051 | ₩48,198 | ₩47,531 | ₩47,584 | -0.97% | 67.2만 |
|---|
| 2025.11.03 | ₩48,972 | ₩49,052 | ₩48,358 | ₩48,878 | -0.19% | 62.1만 |
|---|
| 2025.10.31 | ₩48,705 | ₩49,038 | ₩48,451 | ₩48,771 | +0.14% | 86.4만 |
|---|
| 2025.10.30 | ₩48,451 | ₩48,891 | ₩48,305 | ₩48,371 | -0.17% | 105.9만 |
|---|
| 2025.10.29 | ₩48,958 | ₩48,985 | ₩48,333 | ₩48,625 | -0.68% | 57만 |
|---|
| 2025.10.28 | ₩48,985 | ₩48,992 | ₩48,738 | ₩48,798 | -0.38% | 62.8만 |
|---|
| 2025.10.27 | ₩48,985 | ₩49,078 | ₩48,865 | ₩48,985 | 0.00% | 76.4만 |
|---|
| 2025.10.24 | ₩48,705 | ₩48,846 | ₩48,585 | ₩48,598 | -0.22% | 41.1만 |
|---|
| 2025.10.23 | ₩47,851 | ₩48,438 | ₩47,811 | ₩48,345 | +1.03% | 54.9만 |
|---|
| 2025.10.22 | ₩47,958 | ₩48,038 | ₩47,071 | ₩47,597 | -0.75% | 92.5만 |
|---|
| 2025.10.21 | ₩47,904 | ₩48,091 | ₩47,557 | ₩47,984 | +0.17% | 43.5만 |
|---|
| 2025.10.20 | ₩47,931 | ₩48,184 | ₩47,858 | ₩48,051 | +0.25% | 54.4만 |
|---|
| 2025.10.17 | ₩47,584 | ₩47,691 | ₩47,064 | ₩47,584 | 0.00% | 60.3만 |
|---|
| 2025.10.16 | ₩48,211 | ₩48,291 | ₩47,411 | ₩47,744 | -0.97% | 83.6만 |
|---|
| 2025.10.15 | ₩48,091 | ₩48,238 | ₩47,397 | ₩47,878 | -0.44% | 71.8만 |
|---|
| 2025.10.14 | ₩47,117 | ₩47,904 | ₩46,890 | ₩47,544 | +0.91% | 54.8만 |
|---|
| 2025.10.13 | ₩48,011 | ₩48,023 | ₩47,611 | ₩47,944 | -0.14% | 58.6만 |
|---|
| 2025.10.10 | ₩48,958 | ₩48,972 | ₩47,044 | ₩47,077 | -3.84% | 82.7만 |
|---|