시장 데이터를 불러오는 중
전체 종목
Pacer Emerging Markets Cash Cows 100 ETF 과거 주가
Pacer Emerging Markets Cash Cows 100 ETF · ECOW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Emerging Markets Cash Cows 100 ETF · ECOW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,914 | ₩36,027 | ₩35,914 | ₩36,021 | +0.30% | 14.8만 |
| 2026.10.08 | ₩35,553 | ₩35,689 | ₩35,540 | ₩35,641 | +0.25% | 1.9만 |
| 2026.10.07 | ₩35,607 | ₩35,767 | ₩35,593 | ₩35,671 | +0.18% | 9.6천 |
| 2026.10.06 | ₩35,820 | ₩35,820 | ₩35,720 | ₩35,749 | -0.20% | 1.1만 |
| 2026.10.05 | ₩35,580 | ₩35,794 | ₩35,580 | ₩35,700 | +0.34% | 2.1만 |
| 2026.10.02 | ₩34,859 | ₩34,905 | ₩34,674 | ₩34,892 | +0.10% | 9.3천 |
| 2026.10.01 | ₩34,805 | ₩34,832 | ₩34,638 | ₩34,709 | -0.28% | 2.9만 |
| 2026.09.30 | ₩35,206 | ₩35,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,003 |
| -0.58% |
| 8만 |
| 2026.09.29 | ₩35,072 | ₩35,186 | ₩34,965 | ₩35,143 | +0.20% | 2.7만 |
|---|
| 2026.09.28 | ₩35,339 | ₩35,428 | ₩35,206 | ₩35,253 | -0.25% | 3.2만 |
|---|
| 2026.09.25 | ₩35,446 | ₩35,566 | ₩35,406 | ₩35,526 | +0.23% | 1.7만 |
|---|
| 2026.09.24 | ₩35,673 | ₩35,673 | ₩35,446 | ₩35,514 | -0.45% | 1.8만 |
|---|
| 2026.09.23 | ₩35,874 | ₩35,874 | ₩35,633 | ₩35,753 | -0.34% | 5만 |
|---|
| 2026.09.22 | ₩35,900 | ₩36,005 | ₩35,740 | ₩35,970 | +0.19% | 5.1만 |
|---|
| 2026.09.21 | ₩36,101 | ₩36,101 | ₩35,633 | ₩35,804 | -0.82% | 26.4만 |
|---|
| 2026.09.18 | ₩35,834 | ₩35,880 | ₩35,526 | ₩35,695 | -0.39% | 19.5만 |
|---|
| 2026.09.17 | ₩36,168 | ₩36,168 | ₩35,834 | ₩35,894 | -0.76% | 19.1만 |
|---|
| 2026.09.16 | ₩35,954 | ₩35,967 | ₩35,553 | ₩35,700 | -0.71% | 1.2만 |
|---|
| 2026.09.15 | ₩36,234 | ₩36,314 | ₩36,174 | ₩36,240 | +0.01% | 2만 |
|---|
| 2026.09.14 | ₩36,288 | ₩36,461 | ₩36,181 | ₩36,387 | +0.27% | 3.3만 |
|---|
| 2026.09.11 | ₩36,575 | ₩36,635 | ₩36,395 | ₩36,488 | -0.24% | 1.6만 |
|---|
| 2026.09.10 | ₩36,408 | ₩36,541 | ₩36,395 | ₩36,432 | +0.07% | 1.3만 |
|---|
| 2026.09.09 | ₩36,982 | ₩36,996 | ₩36,829 | ₩36,842 | -0.38% | 2.3만 |
|---|
| 2026.09.08 | ₩36,809 | ₩36,857 | ₩36,688 | ₩36,809 | 0.00% | 4.7만 |
|---|
| 2026.09.04 | ₩36,555 | ₩36,702 | ₩36,501 | ₩36,579 | +0.07% | 1.9만 |
|---|
| 2026.09.03 | ₩36,448 | ₩36,619 | ₩36,448 | ₩36,574 | +0.34% | 7.9천 |
|---|
| 2026.09.02 | ₩36,955 | ₩37,076 | ₩36,875 | ₩37,029 | +0.20% | 1.6만 |
|---|
| 2026.09.01 | ₩36,962 | ₩37,142 | ₩36,849 | ₩36,909 | -0.14% | 4.5만 |
|---|
| 2026.08.31 | ₩37,036 | ₩37,717 | ₩36,774 | ₩36,862 | -0.47% | 2.5만 |
|---|
| 2026.08.28 | ₩37,009 | ₩37,076 | ₩36,782 | ₩36,878 | -0.35% | 2.6만 |
|---|
| 2026.08.27 | ₩37,036 | ₩37,557 | ₩36,969 | ₩37,002 | -0.09% | 1.8만 |
|---|
| 2026.08.26 | ₩37,263 | ₩38,644 | ₩37,156 | ₩37,177 | -0.23% | 15.4만 |
|---|
| 2026.08.25 | ₩37,042 | ₩37,329 | ₩37,042 | ₩37,309 | +0.72% | 1.2만 |
|---|
| 2026.08.24 | ₩37,169 | ₩37,169 | ₩37,089 | ₩37,125 | -0.12% | 1.3만 |
|---|
| 2026.08.21 | ₩37,263 | ₩37,378 | ₩37,249 | ₩37,343 | +0.22% | 4.7만 |
|---|
| 2026.08.20 | ₩36,595 | ₩36,782 | ₩36,595 | ₩36,690 | +0.26% | 1.5만 |
|---|
| 2026.08.19 | ₩36,722 | ₩36,849 | ₩36,702 | ₩36,731 | +0.03% | 1.6만 |
|---|
| 2026.08.18 | ₩36,314 | ₩36,452 | ₩36,221 | ₩36,230 | -0.23% | 1.3만 |
|---|
| 2026.08.17 | ₩36,408 | ₩36,461 | ₩36,328 | ₩36,383 | -0.07% | 1.5만 |
|---|
| 2026.08.14 | ₩36,127 | ₩36,221 | ₩36,074 | ₩36,194 | +0.18% | 1.7만 |
|---|
| 2026.08.13 | ₩36,368 | ₩37,502 | ₩36,087 | ₩36,205 | -0.45% | 2.2만 |
|---|
| 2026.08.12 | ₩36,568 | ₩36,608 | ₩36,461 | ₩36,515 | -0.15% | 1.1만 |
|---|
| 2026.08.11 | ₩36,715 | ₩36,728 | ₩36,475 | ₩36,519 | -0.53% | 2.5만 |
|---|
| 2026.08.10 | ₩36,915 | ₩37,033 | ₩36,895 | ₩36,966 | +0.14% | 1.7만 |
|---|
| 2026.08.07 | ₩37,102 | ₩37,116 | ₩36,982 | ₩37,057 | -0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩36,755 | ₩36,996 | ₩36,154 | ₩36,773 | +0.05% | 5만 |
|---|
| 2026.08.05 | ₩36,982 | ₩37,056 | ₩36,851 | ₩36,851 | -0.35% | 7.2천 |
|---|
| 2026.08.04 | ₩36,782 | ₩36,942 | ₩36,744 | ₩36,914 | +0.36% | 9.5천 |
|---|
| 2026.08.03 | ₩36,582 | ₩36,675 | ₩36,582 | ₩36,666 | +0.23% | 8.6천 |
|---|
| 2026.07.31 | ₩36,675 | ₩36,769 | ₩36,648 | ₩36,719 | +0.12% | 8.8천 |
|---|
| 2026.07.30 | ₩36,715 | ₩36,982 | ₩36,715 | ₩36,942 | +0.62% | 1.9만 |
|---|
| 2026.07.29 | ₩36,515 | ₩36,782 | ₩36,381 | ₩36,471 | -0.12% | 3.7만 |
|---|
| 2026.07.28 | ₩36,408 | ₩36,582 | ₩36,308 | ₩36,441 | +0.09% | 3.3만 |
|---|
| 2026.07.27 | ₩36,288 | ₩36,435 | ₩36,246 | ₩36,395 | +0.29% | 3.4만 |
|---|
| 2026.07.24 | ₩36,194 | ₩36,501 | ₩36,194 | ₩36,249 | +0.15% | 2.2만 |
|---|
| 2026.07.23 | ₩36,435 | ₩36,548 | ₩36,248 | ₩36,276 | -0.44% | 1.3만 |
|---|
| 2026.07.22 | ₩36,622 | ₩36,795 | ₩36,622 | ₩36,672 | +0.14% | 2.4만 |
|---|
| 2026.07.21 | ₩36,675 | ₩36,754 | ₩36,652 | ₩36,692 | +0.05% | 1.1만 |
|---|
| 2026.07.20 | ₩36,568 | ₩36,722 | ₩36,515 | ₩36,556 | -0.03% | 2.5만 |
|---|
| 2026.07.17 | ₩36,234 | ₩36,515 | ₩36,234 | ₩36,484 | +0.69% | 2.7만 |
|---|
| 2026.07.16 | ₩36,548 | ₩36,728 | ₩36,548 | ₩36,623 | +0.20% | 1.4만 |
|---|
| 2026.07.15 | ₩36,381 | ₩36,475 | ₩36,254 | ₩36,368 | -0.04% | 2.7만 |
|---|
| 2026.07.14 | ₩36,301 | ₩36,381 | ₩36,214 | ₩36,293 | -0.02% | 3.2만 |
|---|
| 2026.07.13 | ₩36,194 | ₩36,221 | ₩35,910 | ₩35,934 | -0.72% | 2.8만 |
|---|
| 2026.07.10 | ₩36,194 | ₩36,325 | ₩36,154 | ₩36,281 | +0.24% | 1.6만 |
|---|
| 2026.07.09 | ₩35,780 | ₩35,924 | ₩35,753 | ₩35,882 | +0.28% | 2.3만 |
|---|
| 2026.07.08 | ₩35,607 | ₩35,774 | ₩35,546 | ₩35,720 | +0.32% | 2.5만 |
|---|
| 2026.07.07 | ₩36,201 | ₩36,201 | ₩35,870 | ₩35,920 | -0.77% | 4.6만 |
|---|
| 2026.07.06 | ₩36,047 | ₩36,248 | ₩35,981 | ₩36,213 | +0.46% | 6.3만 |
|---|
| 2026.07.02 | ₩35,620 | ₩35,900 | ₩35,413 | ₩35,573 | -0.13% | 1.9만 |
|---|
| 2026.07.01 | ₩35,177 | ₩35,420 | ₩35,177 | ₩35,257 | +0.23% | 2.2만 |
|---|
| 2026.06.30 | ₩35,393 | ₩35,500 | ₩35,339 | ₩35,422 | +0.08% | 1.4만 |
|---|
| 2026.06.29 | ₩35,607 | ₩35,725 | ₩35,520 | ₩35,657 | +0.14% | 3.6만 |
|---|
| 2026.06.26 | ₩35,152 | ₩35,513 | ₩35,152 | ₩35,453 | +0.85% | 16.2만 |
|---|
| 2026.06.25 | ₩35,326 | ₩35,326 | ₩35,052 | ₩35,242 | -0.24% | 1.7만 |
|---|
| 2026.06.24 | ₩35,126 | ₩35,259 | ₩34,965 | ₩35,084 | -0.12% | 6.7만 |
|---|
| 2026.06.23 | ₩35,179 | ₩35,526 | ₩35,179 | ₩35,392 | +0.60% | 6.3만 |
|---|
| 2026.06.22 | ₩34,338 | ₩35,874 | ₩34,059 | ₩35,729 | +4.05% | 2.5만 |
|---|
| 2026.06.18 | ₩36,021 | ₩36,141 | ₩35,994 | ₩36,066 | +0.13% | 1.6만 |
|---|
| 2026.06.17 | ₩36,301 | ₩36,909 | ₩35,627 | ₩35,640 | -1.82% | 2.6만 |
|---|
| 2026.06.16 | ₩36,181 | ₩36,242 | ₩35,820 | ₩36,047 | -0.37% | 25.8만 |
|---|
| 2026.06.15 | ₩36,648 | ₩36,715 | ₩36,421 | ₩36,479 | -0.46% | 17.9만 |
|---|
| 2026.06.12 | ₩35,780 | ₩36,194 | ₩35,752 | ₩36,143 | +1.02% | 1.8만 |
|---|
| 2026.06.11 | ₩35,287 | ₩36,061 | ₩35,287 | ₩36,049 | +2.16% | 4.4만 |
|---|
| 2026.06.10 | ₩35,339 | ₩35,540 | ₩35,006 | ₩35,066 | -0.77% | 6.1만 |
|---|
| 2026.06.09 | ₩35,767 | ₩35,874 | ₩34,979 | ₩35,446 | -0.90% | 2.7만 |
|---|
| 2026.06.08 | ₩35,673 | ₩35,727 | ₩35,460 | ₩35,485 | -0.53% | 1.7만 |
|---|
| 2026.06.05 | ₩36,047 | ₩36,047 | ₩35,560 | ₩35,612 | -1.21% | 13.3만 |
|---|
| 2026.06.04 | ₩36,528 | ₩36,582 | ₩36,421 | ₩36,541 | +0.04% | 5.7만 |
|---|
| 2026.06.03 | ₩36,955 | ₩36,996 | ₩36,809 | ₩36,862 | -0.25% | 2.2만 |
|---|
| 2026.06.02 | ₩37,263 | ₩37,450 | ₩37,249 | ₩37,423 | +0.43% | 2.1만 |
|---|
| 2026.06.01 | ₩36,982 | ₩37,156 | ₩36,922 | ₩37,082 | +0.27% | 9.4만 |
|---|
| 2026.05.29 | ₩36,782 | ₩36,782 | ₩36,528 | ₩36,646 | -0.37% | 5.5만 |
|---|
| 2026.05.28 | ₩36,769 | ₩37,269 | ₩36,688 | ₩36,747 | -0.06% | 36.6만 |
|---|
| 2026.05.27 | ₩36,962 | ₩37,036 | ₩36,822 | ₩36,902 | -0.16% | 3.7만 |
|---|
| 2026.05.26 | ₩36,702 | ₩37,036 | ₩36,702 | ₩36,969 | +0.73% | 2.5만 |
|---|
| 2026.05.22 | ₩36,715 | ₩36,742 | ₩36,555 | ₩36,642 | -0.20% | 2.6만 |
|---|
| 2026.05.21 | ₩36,675 | ₩36,822 | ₩36,495 | ₩36,711 | +0.10% | 3.3만 |
|---|
| 2026.05.20 | ₩36,675 | ₩36,982 | ₩36,635 | ₩36,955 | +0.76% | 5.8만 |
|---|
| 2026.05.19 | ₩36,395 | ₩36,702 | ₩36,354 | ₩36,545 | +0.41% | 2만 |
|---|
| 2026.05.18 | ₩36,795 | ₩36,822 | ₩36,582 | ₩36,783 | -0.03% | 3.4만 |
|---|
| 2026.05.15 | ₩37,036 | ₩37,062 | ₩36,815 | ₩36,895 | -0.38% | 6.7만 |
|---|
| 2026.05.14 | ₩37,623 | ₩37,797 | ₩37,570 | ₩37,637 | +0.04% | 8.9만 |
|---|
| 2026.05.13 | ₩37,717 | ₩38,037 | ₩37,717 | ₩37,797 | +0.21% | 3.7만 |
|---|
| 2026.05.12 | ₩37,864 | ₩37,864 | ₩37,490 | ₩37,777 | -0.23% | 4.6만 |
|---|
| 2026.05.11 | ₩38,171 | ₩38,345 | ₩38,171 | ₩38,207 | +0.09% | 10.3만 |
|---|
| 2026.05.08 | ₩38,011 | ₩38,091 | ₩37,971 | ₩38,051 | +0.11% | 2.3만 |
|---|
| 2026.05.07 | ₩38,091 | ₩38,131 | ₩37,730 | ₩37,743 | -0.91% | 7.8만 |
|---|
| 2026.05.06 | ₩37,984 | ₩38,244 | ₩37,957 | ₩38,211 | +0.60% | 2.8만 |
|---|
| 2026.05.05 | ₩37,463 | ₩37,717 | ₩37,463 | ₩37,623 | +0.43% | 5.3만 |
|---|
| 2026.05.04 | ₩37,142 | ₩37,289 | ₩36,954 | ₩37,016 | -0.34% | 5.6만 |
|---|
| 2026.05.01 | ₩37,102 | ₩37,303 | ₩37,049 | ₩37,076 | -0.07% | 3.6만 |
|---|
| 2026.04.30 | ₩36,648 | ₩37,169 | ₩36,648 | ₩37,109 | +1.26% | 4.5만 |
|---|
| 2026.04.29 | ₩36,515 | ₩36,527 | ₩36,288 | ₩36,395 | -0.33% | 2만 |
|---|
| 2026.04.28 | ₩36,314 | ₩36,528 | ₩36,308 | ₩36,485 | +0.47% | 1.8만 |
|---|
| 2026.04.27 | ₩36,702 | ₩36,822 | ₩36,622 | ₩36,646 | -0.15% | 2.8만 |
|---|
| 2026.04.24 | ₩36,688 | ₩36,929 | ₩36,595 | ₩36,915 | +0.62% | 16.5만 |
|---|
| 2026.04.23 | ₩36,889 | ₩36,969 | ₩36,608 | ₩36,708 | -0.49% | 7만 |
|---|
| 2026.04.22 | ₩37,169 | ₩37,356 | ₩37,169 | ₩37,209 | +0.11% | 5.3만 |
|---|
| 2026.04.21 | ₩37,303 | ₩37,356 | ₩36,922 | ₩36,922 | -1.02% | 7만 |
|---|
| 2026.04.20 | ₩37,329 | ₩37,410 | ₩37,183 | ₩37,376 | +0.13% | 10.7만 |
|---|
| 2026.04.17 | ₩37,637 | ₩37,690 | ₩37,490 | ₩37,520 | -0.31% | 3.5만 |
|---|
| 2026.04.16 | ₩37,370 | ₩37,463 | ₩37,209 | ₩37,324 | -0.12% | 6만 |
|---|
| 2026.04.15 | ₩37,343 | ₩37,450 | ₩37,276 | ₩37,420 | +0.21% | 2만 |
|---|
| 2026.04.14 | ₩37,396 | ₩37,623 | ₩37,396 | ₩37,512 | +0.31% | 3.1만 |
|---|
| 2026.04.13 | ₩37,022 | ₩37,356 | ₩36,982 | ₩37,313 | +0.79% | 3.2만 |
|---|
| 2026.04.10 | ₩37,089 | ₩37,267 | ₩37,070 | ₩37,132 | +0.12% | 5.5만 |
|---|
| 2026.04.09 | ₩36,555 | ₩36,955 | ₩36,488 | ₩36,889 | +0.91% | 6.5만 |
|---|
| 2026.04.08 | ₩36,755 | ₩36,769 | ₩36,421 | ₩36,544 | -0.57% | 5.1만 |
|---|
| 2026.04.07 | ₩35,460 | ₩36,047 | ₩34,685 | ₩35,870 | +1.16% | 6.1만 |
|---|
| 2026.04.06 | ₩35,526 | ₩35,700 | ₩35,420 | ₩35,587 | +0.17% | 5.8만 |
|---|
| 2026.04.02 | ₩35,193 | ₩35,647 | ₩35,193 | ₩35,542 | +0.99% | 1.2만 |
|---|
| 2026.04.01 | ₩35,593 | ₩35,794 | ₩35,493 | ₩35,613 | +0.06% | 2.7만 |
|---|
| 2026.03.31 | ₩35,012 | ₩35,620 | ₩35,012 | ₩35,620 | +1.74% | 1.6만 |
|---|
| 2026.03.30 | ₩34,939 | ₩35,032 | ₩34,725 | ₩34,772 | -0.48% | 3만 |
|---|
| 2026.03.27 | ₩34,765 | ₩35,084 | ₩34,698 | ₩34,740 | -0.07% | 2.4만 |
|---|
| 2026.03.26 | ₩34,992 | ₩35,206 | ₩34,652 | ₩34,665 | -0.94% | 4.3만 |
|---|
| 2026.03.25 | ₩35,474 | ₩35,647 | ₩35,339 | ₩35,553 | +0.22% | 8.1만 |
|---|
| 2026.03.24 | ₩34,632 | ₩35,159 | ₩34,632 | ₩34,892 | +0.75% | 3.7만 |
|---|
| 2026.03.23 | ₩34,765 | ₩35,326 | ₩34,752 | ₩35,087 | +0.93% | 2.8만 |
|---|
| 2026.03.20 | ₩34,712 | ₩34,832 | ₩34,224 | ₩34,302 | -1.18% | 2.1만 |
|---|
| 2026.03.19 | ₩34,592 | ₩35,259 | ₩34,592 | ₩35,138 | +1.58% | 2.8만 |
|---|
| 2026.03.18 | ₩35,433 | ₩35,500 | ₩35,070 | ₩35,070 | -1.03% | 2.5만 |
|---|
| 2026.03.17 | ₩35,727 | ₩35,753 | ₩35,560 | ₩35,633 | -0.26% | 7.4만 |
|---|
| 2026.03.16 | ₩35,072 | ₩35,366 | ₩35,072 | ₩35,266 | +0.55% | 4만 |
|---|
| 2026.03.13 | ₩35,166 | ₩35,313 | ₩34,605 | ₩34,672 | -1.41% | 6.7만 |
|---|
| 2026.03.12 | ₩35,473 | ₩35,593 | ₩34,979 | ₩35,032 | -1.24% | 7.8만 |
|---|
| 2026.03.11 | ₩35,526 | ₩35,700 | ₩35,486 | ₩35,647 | +0.34% | 6.6만 |
|---|
| 2026.03.10 | ₩35,593 | ₩35,994 | ₩35,540 | ₩35,627 | +0.09% | 6만 |
|---|
| 2026.03.09 | ₩34,912 | ₩35,740 | ₩34,765 | ₩35,713 | +2.30% | 15.3만 |
|---|
| 2026.03.06 | ₩35,046 | ₩35,380 | ₩34,939 | ₩35,203 | +0.45% | 4.2만 |
|---|
| 2026.03.05 | ₩35,326 | ₩35,473 | ₩35,006 | ₩35,267 | -0.17% | 3.9만 |
|---|
| 2026.03.04 | ₩35,380 | ₩35,727 | ₩35,353 | ₩35,687 | +0.87% | 2.9만 |
|---|
| 2026.03.03 | ₩35,353 | ₩35,647 | ₩34,859 | ₩35,553 | +0.57% | 4.1만 |
|---|
| 2026.03.02 | ₩36,381 | ₩36,769 | ₩36,381 | ₩36,635 | +0.70% | 18.7만 |
|---|
| 2026.02.27 | ₩37,022 | ₩37,223 | ₩37,022 | ₩37,157 | +0.36% | 3.3만 |
|---|
| 2026.02.26 | ₩37,236 | ₩37,236 | ₩36,996 | ₩37,203 | -0.09% | 4.9만 |
|---|
| 2026.02.25 | ₩37,463 | ₩39,440 | ₩37,203 | ₩37,426 | -0.10% | 4.5만 |
|---|
| 2026.02.24 | ₩37,102 | ₩37,423 | ₩37,009 | ₩37,403 | +0.81% | 6.2만 |
|---|
| 2026.02.23 | ₩36,822 | ₩36,929 | ₩36,742 | ₩36,782 | -0.11% | 4.4만 |
|---|
| 2026.02.20 | ₩36,381 | ₩37,383 | ₩35,546 | ₩36,829 | +1.23% | 4.7만 |
|---|
| 2026.02.19 | ₩36,368 | ₩36,541 | ₩36,261 | ₩36,485 | +0.32% | 2.9만 |
|---|
| 2026.02.18 | ₩36,515 | ₩36,682 | ₩36,515 | ₩36,548 | +0.09% | 4만 |
|---|
| 2026.02.17 | ₩36,341 | ₩36,582 | ₩36,114 | ₩36,548 | +0.57% | 4.7만 |
|---|
| 2026.02.13 | ₩36,582 | ₩36,702 | ₩36,371 | ₩36,678 | +0.26% | 7.4만 |
|---|
| 2026.02.12 | ₩37,076 | ₩37,169 | ₩36,755 | ₩36,822 | -0.68% | 6.6만 |
|---|
| 2026.02.11 | ₩36,648 | ₩36,889 | ₩36,541 | ₩36,851 | +0.55% | 12.6만 |
|---|
| 2026.02.10 | ₩36,261 | ₩36,381 | ₩36,221 | ₩36,294 | +0.09% | 7.8만 |
|---|
| 2026.02.09 | ₩36,021 | ₩36,274 | ₩36,021 | ₩36,248 | +0.63% | 15.6만 |
|---|
| 2026.02.06 | ₩35,607 | ₩35,981 | ₩35,607 | ₩35,940 | +0.94% | 3.1만 |
|---|
| 2026.02.05 | ₩35,406 | ₩35,540 | ₩35,032 | ₩35,239 | -0.47% | 5만 |
|---|
| 2026.02.04 | ₩35,727 | ₩35,727 | ₩35,366 | ₩35,480 | -0.69% | 6.3만 |
|---|
| 2026.02.03 | ₩35,446 | ₩35,553 | ₩35,181 | ₩35,440 | -0.02% | 2.8만 |
|---|
| 2026.02.02 | ₩34,725 | ₩35,152 | ₩34,725 | ₩35,131 | +1.17% | 8만 |
|---|
| 2026.01.30 | ₩35,380 | ₩35,380 | ₩34,899 | ₩34,972 | -1.15% | 3.5만 |
|---|
| 2026.01.29 | ₩35,887 | ₩35,914 | ₩35,273 | ₩35,677 | -0.58% | 19.1만 |
|---|
| 2026.01.28 | ₩35,727 | ₩35,807 | ₩35,486 | ₩35,794 | +0.19% | 7.8만 |
|---|
| 2026.01.27 | ₩35,433 | ₩35,747 | ₩35,433 | ₩35,747 | +0.89% | 2.1만 |
|---|
| 2026.01.26 | ₩35,219 | ₩35,473 | ₩35,126 | ₩35,303 | +0.24% | 5.9만 |
|---|
| 2026.01.23 | ₩34,832 | ₩35,206 | ₩34,832 | ₩35,172 | +0.98% | 1.3만 |
|---|
| 2026.01.22 | ₩34,845 | ₩35,119 | ₩34,812 | ₩35,066 | +0.63% | 6.5만 |
|---|
| 2026.01.21 | ₩34,418 | ₩34,618 | ₩34,364 | ₩34,545 | +0.37% | 4만 |
|---|
| 2026.01.20 | ₩34,044 | ₩34,338 | ₩34,044 | ₩34,204 | +0.47% | 5.4만 |
|---|
| 2026.01.16 | ₩33,844 | ₩33,977 | ₩33,808 | ₩33,930 | +0.26% | 15.8만 |
|---|
| 2026.01.15 | ₩33,924 | ₩34,819 | ₩33,837 | ₩33,957 | +0.10% | 1.5만 |
|---|
| 2026.01.14 | ₩33,683 | ₩33,786 | ₩33,670 | ₩33,766 | +0.25% | 2.8만 |
|---|
| 2026.01.13 | ₩33,804 | ₩33,817 | ₩33,630 | ₩33,659 | -0.43% | 2.4만 |
|---|
| 2026.01.12 | ₩33,510 | ₩33,964 | ₩33,510 | ₩33,743 | +0.70% | 9.3천 |
|---|
| 2026.01.09 | ₩33,390 | ₩33,550 | ₩33,390 | ₩33,496 | +0.32% | 2만 |
|---|
| 2026.01.08 | ₩33,082 | ₩33,300 | ₩33,082 | ₩33,300 | +0.66% | 1.6만 |
|---|
| 2026.01.07 | ₩33,323 | ₩33,363 | ₩33,189 | ₩33,263 | -0.18% | 3.4만 |
|---|
| 2026.01.06 | ₩33,309 | ₩33,390 | ₩33,229 | ₩33,303 | -0.02% | 4.2만 |
|---|
| 2026.01.05 | ₩32,869 | ₩33,096 | ₩32,815 | ₩33,032 | +0.50% | 9.9만 |
|---|
| 2026.01.02 | ₩32,895 | ₩33,096 | ₩32,815 | ₩32,907 | +0.04% | 2.2만 |
|---|
| 2025.12.31 | ₩32,642 | ₩32,648 | ₩32,521 | ₩32,593 | -0.15% | 5.1만 |
|---|
| 2025.12.30 | ₩32,682 | ₩32,829 | ₩32,655 | ₩32,728 | +0.14% | 5.2만 |
|---|
| 2025.12.29 | ₩33,763 | ₩33,837 | ₩33,675 | ₩33,785 | +0.06% | 6.4만 |
|---|
| 2025.12.26 | ₩33,897 | ₩34,057 | ₩33,857 | ₩33,984 | +0.26% | 2만 |
|---|
| 2025.12.24 | ₩33,897 | ₩34,044 | ₩33,777 | ₩33,921 | +0.07% | 2.2만 |
|---|
| 2025.12.23 | ₩33,670 | ₩34,064 | ₩33,670 | ₩33,904 | +0.69% | 1.8만 |
|---|
| 2025.12.22 | ₩33,550 | ₩33,737 | ₩33,458 | ₩33,643 | +0.28% | 5.5만 |
|---|
| 2025.12.19 | ₩33,416 | ₩33,570 | ₩33,403 | ₩33,470 | +0.16% | 21.1만 |
|---|
| 2025.12.18 | ₩33,550 | ₩33,643 | ₩33,336 | ₩33,510 | -0.12% | 2만 |
|---|
| 2025.12.17 | ₩33,576 | ₩33,918 | ₩32,989 | ₩33,351 | -0.67% | 4.4만 |
|---|
| 2025.12.16 | ₩33,550 | ₩33,603 | ₩33,416 | ₩33,494 | -0.17% | 3.9만 |
|---|
| 2025.12.15 | ₩33,964 | ₩33,964 | ₩33,788 | ₩33,805 | -0.47% | 1.3만 |
|---|
| 2025.12.12 | ₩33,924 | ₩33,937 | ₩33,563 | ₩33,683 | -0.71% | 2.5만 |
|---|
| 2025.12.11 | ₩33,523 | ₩33,857 | ₩33,523 | ₩33,757 | +0.70% | 1만 |
|---|
| 2025.12.10 | ₩33,567 | ₩33,830 | ₩33,523 | ₩33,735 | +0.50% | 7.9천 |
|---|
| 2025.12.09 | ₩33,309 | ₩33,550 | ₩33,309 | ₩33,516 | +0.62% | 1.5만 |
|---|
| 2025.12.08 | ₩33,817 | ₩33,817 | ₩33,590 | ₩33,649 | -0.50% | 8.1만 |
|---|
| 2025.12.05 | ₩34,248 | ₩34,322 | ₩33,854 | ₩33,854 | -1.15% | 1.3만 |
|---|
| 2025.12.04 | ₩34,071 | ₩34,071 | ₩33,930 | ₩34,011 | -0.18% | 3.3만 |
|---|
| 2025.12.03 | ₩33,897 | ₩34,017 | ₩33,897 | ₩33,984 | +0.26% | 1.1만 |
|---|
| 2025.12.02 | ₩33,817 | ₩33,857 | ₩33,697 | ₩33,793 | -0.07% | 1.7만 |
|---|
| 2025.12.01 | ₩33,710 | ₩33,797 | ₩33,683 | ₩33,717 | +0.02% | 2.1만 |
|---|
| 2025.11.28 | ₩33,456 | ₩33,510 | ₩33,363 | ₩33,500 | +0.13% | 8.9천 |
|---|
| 2025.11.26 | ₩33,253 | ₩33,403 | ₩33,253 | ₩33,403 | +0.45% | 8.7천 |
|---|
| 2025.11.25 | ₩32,922 | ₩33,216 | ₩32,875 | ₩33,177 | +0.77% | 1만 |
|---|
| 2025.11.24 | ₩32,855 | ₩32,989 | ₩32,788 | ₩32,989 | +0.41% | 4.8천 |
|---|
| 2025.11.21 | ₩32,575 | ₩32,813 | ₩32,468 | ₩32,755 | +0.55% | 3.3만 |
|---|
| 2025.11.20 | ₩33,341 | ₩33,341 | ₩32,722 | ₩32,739 | -1.81% | 3.5만 |
|---|
| 2025.11.19 | ₩33,280 | ₩33,319 | ₩33,185 | ₩33,243 | -0.11% | 6.3천 |
|---|
| 2025.11.18 | ₩33,189 | ₩33,376 | ₩33,189 | ₩33,303 | +0.34% | 1.4만 |
|---|
| 2025.11.17 | ₩33,550 | ₩33,643 | ₩33,347 | ₩33,380 | -0.51% | 1.4만 |
|---|
| 2025.11.14 | ₩33,790 | ₩34,031 | ₩33,790 | ₩33,898 | +0.32% | 5.5만 |
|---|
| 2025.11.13 | ₩34,177 | ₩34,284 | ₩33,937 | ₩33,978 | -0.58% | 2만 |
|---|
| 2025.11.12 | ₩34,124 | ₩34,177 | ₩34,051 | ₩34,147 | +0.07% | 1.4만 |
|---|
| 2025.11.11 | ₩34,057 | ₩34,177 | ₩34,044 | ₩34,136 | +0.23% | 7.8천 |
|---|
| 2025.11.10 | ₩33,774 | ₩33,970 | ₩33,750 | ₩33,937 | +0.48% | 1.3만 |
|---|
| 2025.11.07 | ₩33,550 | ₩33,750 | ₩33,456 | ₩33,741 | +0.57% | 4.1만 |
|---|
| 2025.11.06 | ₩33,763 | ₩33,844 | ₩33,643 | ₩33,693 | -0.21% | 3.9만 |
|---|
| 2025.11.05 | ₩33,195 | ₩33,456 | ₩33,195 | ₩33,422 | +0.68% | 1.9만 |
|---|
| 2025.11.04 | ₩33,189 | ₩33,296 | ₩32,308 | ₩32,922 | -0.80% | 1.4만 |
|---|
| 2025.11.03 | ₩33,448 | ₩33,510 | ₩33,390 | ₩33,472 | +0.07% | 8천 |
|---|
| 2025.10.31 | ₩33,416 | ₩33,416 | ₩33,329 | ₩33,373 | -0.13% | 7.2천 |
|---|
| 2025.10.30 | ₩33,523 | ₩33,670 | ₩33,523 | ₩33,601 | +0.23% | 8.6천 |
|---|
| 2025.10.29 | ₩33,657 | ₩33,762 | ₩33,483 | ₩33,563 | -0.28% | 2만 |
|---|
| 2025.10.28 | ₩33,349 | ₩33,523 | ₩33,269 | ₩33,510 | +0.48% | 1.3만 |
|---|
| 2025.10.27 | ₩33,563 | ₩33,611 | ₩33,456 | ₩33,582 | +0.06% | 1.9만 |
|---|
| 2025.10.24 | ₩33,323 | ₩33,349 | ₩33,203 | ₩33,209 | -0.34% | 1만 |
|---|
| 2025.10.23 | ₩32,875 | ₩32,961 | ₩32,829 | ₩32,902 | +0.08% | 9.5천 |
|---|
| 2025.10.22 | ₩32,341 | ₩32,366 | ₩32,308 | ₩32,366 | +0.08% | 7.3천 |
|---|
| 2025.10.21 | ₩32,294 | ₩32,468 | ₩32,254 | ₩32,353 | +0.18% | 23.1만 |
|---|
| 2025.10.20 | ₩32,374 | ₩32,575 | ₩32,306 | ₩32,475 | +0.31% | 2.3만 |
|---|
| 2025.10.17 | ₩31,907 | ₩32,127 | ₩31,907 | ₩32,119 | +0.67% | 1만 |
|---|
| 2025.10.16 | ₩32,187 | ₩32,334 | ₩32,107 | ₩32,183 | -0.01% | 2만 |
|---|
| 2025.10.15 | ₩32,121 | ₩32,261 | ₩32,067 | ₩32,169 | +0.15% | 6.6천 |
|---|
| 2025.10.14 | ₩31,667 | ₩32,014 | ₩31,667 | ₩31,900 | +0.74% | 6.8천 |
|---|
| 2025.10.13 | ₩32,214 | ₩32,341 | ₩32,214 | ₩32,261 | +0.15% | 5.5천 |
|---|
| 2025.10.10 | ₩32,415 | ₩32,428 | ₩31,359 | ₩31,402 | -3.12% | 7.7천 |
|---|