시장 데이터를 불러오는 중
전체 종목
Pacer Cash Cows Fund of Funds ETF 과거 주가
Pacer Cash Cows Fund of Funds ETF · HERD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Cash Cows Fund of Funds ETF · HERD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,112 | ₩66,240 | ₩66,027 | ₩66,120 | +0.01% | 2.2천 |
| 2026.10.08 | ₩65,439 | ₩66,607 | ₩65,419 | ₩66,089 | +0.99% | 1.6천 |
| 2026.10.07 | ₩65,666 | ₩65,666 | ₩65,266 | ₩65,319 | -0.53% | 2.4천 |
| 2026.10.06 | ₩65,593 | ₩65,800 | ₩65,582 | ₩65,688 | +0.14% | 4.3천 |
| 2026.10.05 | ₩65,613 | ₩65,773 | ₩65,196 | ₩65,510 | -0.16% | 3.2천 |
| 2026.10.02 | ₩65,253 | ₩65,693 | ₩65,253 | ₩65,393 | +0.21% | 4.7천 |
| 2026.10.01 | ₩65,386 | ₩65,486 | ₩65,239 | ₩65,393 | +0.01% | 2.4천 |
| 2026.09.30 | ₩65,640 | ₩65,680 | ₩65,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,214 |
| -0.65% |
| 3.4천 |
| 2026.09.29 | ₩65,319 | ₩65,506 | ₩65,066 | ₩65,390 | +0.11% | 4.5천 |
|---|
| 2026.09.28 | ₩66,294 | ₩66,294 | ₩65,713 | ₩65,713 | -0.88% | 2.6천 |
|---|
| 2026.09.25 | ₩65,975 | ₩66,427 | ₩65,975 | ₩66,220 | +0.37% | 8.3천 |
|---|
| 2026.09.24 | ₩66,627 | ₩66,627 | ₩65,900 | ₩65,909 | -1.08% | 3.8천 |
|---|
| 2026.09.23 | ₩66,456 | ₩66,488 | ₩66,220 | ₩66,220 | -0.36% | 3.1천 |
|---|
| 2026.09.22 | ₩67,722 | ₩67,722 | ₩66,988 | ₩67,084 | -0.94% | 2.6천 |
|---|
| 2026.09.21 | ₩67,815 | ₩67,815 | ₩67,078 | ₩67,078 | -1.09% | 2.1천 |
|---|
| 2026.09.18 | ₩67,909 | ₩67,909 | ₩67,036 | ₩67,036 | -1.29% | 3천 |
|---|
| 2026.09.17 | ₩69,070 | ₩69,070 | ₩67,949 | ₩67,949 | -1.62% | 4.8천 |
|---|
| 2026.09.16 | ₩68,122 | ₩68,256 | ₩67,602 | ₩67,602 | -0.76% | 2.1천 |
|---|
| 2026.09.15 | ₩68,109 | ₩68,462 | ₩68,049 | ₩68,262 | +0.23% | 2.9천 |
|---|
| 2026.09.14 | ₩68,482 | ₩68,656 | ₩68,241 | ₩68,484 | +0.00% | 6.2천 |
|---|
| 2026.09.11 | ₩68,416 | ₩68,416 | ₩67,855 | ₩67,993 | -0.62% | 1.7천 |
|---|
| 2026.09.10 | ₩67,962 | ₩67,962 | ₩67,535 | ₩67,535 | -0.63% | 3.6천 |
|---|
| 2026.09.09 | ₩67,975 | ₩68,229 | ₩67,695 | ₩67,897 | -0.12% | 8.1천 |
|---|
| 2026.09.08 | ₩69,363 | ₩69,363 | ₩68,135 | ₩68,232 | -1.63% | 1.2만 |
|---|
| 2026.09.04 | ₩69,337 | ₩69,455 | ₩69,237 | ₩69,237 | -0.14% | 900 |
|---|
| 2026.09.03 | ₩70,618 | ₩70,618 | ₩70,284 | ₩70,524 | -0.13% | 2.9천 |
|---|
| 2026.09.02 | ₩69,891 | ₩69,891 | ₩69,776 | ₩69,864 | -0.04% | 1.8천 |
|---|
| 2026.09.01 | ₩70,097 | ₩70,097 | ₩69,485 | ₩69,485 | -0.87% | 3.3천 |
|---|
| 2026.08.31 | ₩69,884 | ₩70,231 | ₩69,857 | ₩69,885 | +0.00% | 1.6만 |
|---|
| 2026.08.28 | ₩70,631 | ₩70,631 | ₩70,084 | ₩70,151 | -0.68% | 8.7천 |
|---|
| 2026.08.27 | ₩69,964 | ₩70,298 | ₩69,964 | ₩70,191 | +0.32% | 3.2천 |
|---|
| 2026.08.26 | ₩70,551 | ₩70,551 | ₩70,204 | ₩70,255 | -0.42% | 6.3천 |
|---|
| 2026.08.25 | ₩70,364 | ₩70,671 | ₩70,364 | ₩70,618 | +0.36% | 2.5천 |
|---|
| 2026.08.24 | ₩70,711 | ₩70,738 | ₩70,484 | ₩70,625 | -0.12% | 4.9천 |
|---|
| 2026.08.21 | ₩70,643 | ₩70,685 | ₩70,432 | ₩70,488 | -0.22% | 2천 |
|---|
| 2026.08.20 | ₩70,136 | ₩70,137 | ₩69,877 | ₩69,877 | -0.37% | 1.8천 |
|---|
| 2026.08.19 | ₩70,254 | ₩70,279 | ₩70,097 | ₩70,100 | -0.22% | 5.5천 |
|---|
| 2026.08.18 | ₩69,063 | ₩69,403 | ₩69,023 | ₩69,023 | -0.06% | 2.2천 |
|---|
| 2026.08.17 | ₩68,736 | ₩68,896 | ₩68,696 | ₩68,729 | -0.01% | 4.1천 |
|---|
| 2026.08.14 | ₩69,550 | ₩69,550 | ₩69,257 | ₩69,297 | -0.36% | 4.2천 |
|---|
| 2026.08.13 | ₩68,910 | ₩69,210 | ₩68,772 | ₩69,210 | +0.44% | 4.5천 |
|---|
| 2026.08.12 | ₩69,176 | ₩69,176 | ₩68,643 | ₩68,796 | -0.55% | 6.1천 |
|---|
| 2026.08.11 | ₩68,816 | ₩69,279 | ₩68,816 | ₩69,104 | +0.42% | 2.6천 |
|---|
| 2026.08.10 | ₩68,763 | ₩69,217 | ₩68,763 | ₩69,130 | +0.53% | 1.5천 |
|---|
| 2026.08.07 | ₩68,723 | ₩68,990 | ₩68,416 | ₩68,983 | +0.38% | 3천 |
|---|
| 2026.08.06 | ₩67,615 | ₩67,922 | ₩67,615 | ₩67,815 | +0.30% | 4.4천 |
|---|
| 2026.08.05 | ₩67,775 | ₩67,827 | ₩67,695 | ₩67,760 | -0.02% | 1.6천 |
|---|
| 2026.08.04 | ₩67,308 | ₩67,814 | ₩67,134 | ₩67,814 | +0.75% | 2.2천 |
|---|
| 2026.08.03 | ₩67,295 | ₩67,295 | ₩67,068 | ₩67,136 | -0.24% | 1.9천 |
|---|
| 2026.07.31 | ₩67,214 | ₩67,214 | ₩66,227 | ₩66,690 | -0.78% | 2.6천 |
|---|
| 2026.07.30 | ₩66,601 | ₩66,992 | ₩66,267 | ₩66,992 | +0.59% | 2.5천 |
|---|
| 2026.07.29 | ₩67,212 | ₩67,668 | ₩67,161 | ₩67,161 | -0.08% | 1.6천 |
|---|
| 2026.07.28 | ₩67,375 | ₩67,375 | ₩66,374 | ₩66,821 | -0.82% | 6.4천 |
|---|
| 2026.07.27 | ₩65,506 | ₩65,713 | ₩65,493 | ₩65,626 | +0.18% | 4.3천 |
|---|
| 2026.07.24 | ₩64,979 | ₩64,979 | ₩64,712 | ₩64,712 | -0.41% | 1.1천 |
|---|
| 2026.07.23 | ₩64,425 | ₩64,425 | ₩63,758 | ₩63,898 | -0.82% | 5.9천 |
|---|
| 2026.07.22 | ₩64,808 | ₩64,979 | ₩64,528 | ₩64,528 | -0.43% | 6.9천 |
|---|
| 2026.07.21 | ₩64,705 | ₩64,705 | ₩64,425 | ₩64,532 | -0.27% | 6.6천 |
|---|
| 2026.07.20 | ₩65,159 | ₩65,159 | ₩64,429 | ₩64,429 | -1.12% | 1.7천 |
|---|
| 2026.07.17 | ₩65,132 | ₩65,305 | ₩64,755 | ₩64,755 | -0.58% | 1.1천 |
|---|
| 2026.07.16 | ₩64,852 | ₩64,880 | ₩64,765 | ₩64,880 | +0.04% | 1.5천 |
|---|
| 2026.07.15 | ₩64,452 | ₩64,452 | ₩64,289 | ₩64,289 | -0.25% | 500 |
|---|
| 2026.07.14 | ₩64,158 | ₩64,158 | ₩63,864 | ₩63,931 | -0.35% | 4.2천 |
|---|
| 2026.07.13 | ₩64,305 | ₩64,414 | ₩64,145 | ₩64,162 | -0.22% | 6.4천 |
|---|
| 2026.07.10 | ₩64,372 | ₩64,372 | ₩63,904 | ₩64,071 | -0.47% | 2.3천 |
|---|
| 2026.07.09 | ₩63,537 | ₩63,904 | ₩63,537 | ₩63,828 | +0.46% | 2.1천 |
|---|
| 2026.07.08 | ₩63,764 | ₩63,764 | ₩63,544 | ₩63,644 | -0.19% | 1.4만 |
|---|
| 2026.07.07 | ₩64,799 | ₩64,799 | ₩64,278 | ₩64,285 | -0.79% | 4.4천 |
|---|
| 2026.07.06 | ₩64,051 | ₩64,198 | ₩63,851 | ₩64,105 | +0.08% | 5.4천 |
|---|
| 2026.07.02 | ₩64,105 | ₩64,105 | ₩63,771 | ₩63,982 | -0.19% | 4.2천 |
|---|
| 2026.07.01 | ₩62,917 | ₩63,250 | ₩62,917 | ₩62,950 | +0.05% | 1.1천 |
|---|
| 2026.06.30 | ₩62,823 | ₩62,877 | ₩62,623 | ₩62,817 | -0.01% | 4.9천 |
|---|
| 2026.06.29 | ₩63,157 | ₩63,451 | ₩63,053 | ₩63,160 | +0.00% | 3.1천 |
|---|
| 2026.06.26 | ₩62,890 | ₩63,391 | ₩62,837 | ₩63,216 | +0.52% | 3.6천 |
|---|
| 2026.06.25 | ₩62,997 | ₩62,997 | ₩62,404 | ₩62,404 | -0.94% | 2.6천 |
|---|
| 2026.06.24 | ₩62,490 | ₩62,930 | ₩62,490 | ₩62,551 | +0.10% | 3천 |
|---|
| 2026.06.23 | ₩61,636 | ₩62,503 | ₩61,636 | ₩62,261 | +1.02% | 4천 |
|---|
| 2026.06.22 | ₩61,395 | ₩62,650 | ₩61,395 | ₩62,420 | +1.67% | 3천 |
|---|
| 2026.06.18 | ₩62,690 | ₩62,723 | ₩62,543 | ₩62,723 | +0.05% | 2.6천 |
|---|
| 2026.06.17 | ₩64,105 | ₩64,118 | ₩62,855 | ₩62,855 | -1.95% | 2.1천 |
|---|
| 2026.06.16 | ₩64,412 | ₩64,412 | ₩64,138 | ₩64,138 | -0.42% | 3.9천 |
|---|
| 2026.06.15 | ₩64,685 | ₩64,809 | ₩64,398 | ₩64,398 | -0.44% | 2.4천 |
|---|
| 2026.06.12 | ₩63,971 | ₩64,516 | ₩63,971 | ₩64,393 | +0.66% | 7.2천 |
|---|
| 2026.06.11 | ₩64,105 | ₩64,254 | ₩63,451 | ₩64,254 | +0.23% | 1.6천 |
|---|
| 2026.06.10 | ₩63,638 | ₩63,784 | ₩63,254 | ₩63,254 | -0.60% | 2.9천 |
|---|
| 2026.06.09 | ₩64,398 | ₩64,398 | ₩63,477 | ₩63,824 | -0.89% | 1.7천 |
|---|
| 2026.06.08 | ₩64,251 | ₩64,251 | ₩63,938 | ₩63,947 | -0.47% | 1.9천 |
|---|
| 2026.06.05 | ₩64,705 | ₩64,705 | ₩63,974 | ₩63,974 | -1.13% | 300 |
|---|
| 2026.06.04 | ₩65,453 | ₩65,506 | ₩65,066 | ₩65,219 | -0.36% | 3.5천 |
|---|
| 2026.06.03 | ₩65,064 | ₩65,159 | ₩64,992 | ₩64,992 | -0.11% | 5천 |
|---|
| 2026.06.02 | ₩65,232 | ₩65,333 | ₩65,232 | ₩65,329 | +0.15% | 1.7천 |
|---|
| 2026.06.01 | ₩65,066 | ₩65,613 | ₩64,892 | ₩65,433 | +0.56% | 4.7천 |
|---|
| 2026.05.29 | ₩64,905 | ₩64,932 | ₩64,719 | ₩64,719 | -0.29% | 1.6만 |
|---|
| 2026.05.28 | ₩64,278 | ₩64,532 | ₩64,278 | ₩64,445 | +0.26% | 1.7천 |
|---|
| 2026.05.27 | ₩64,400 | ₩64,505 | ₩64,118 | ₩64,118 | -0.44% | 3.9천 |
|---|
| 2026.05.26 | ₩64,518 | ₩64,518 | ₩64,225 | ₩64,348 | -0.26% | 4.6천 |
|---|
| 2026.05.22 | ₩64,131 | ₩64,518 | ₩63,985 | ₩64,081 | -0.08% | 5.4천 |
|---|
| 2026.05.21 | ₩63,344 | ₩63,838 | ₩63,237 | ₩63,718 | +0.59% | 9.6천 |
|---|
| 2026.05.20 | ₩62,930 | ₩63,567 | ₩62,930 | ₩63,567 | +1.01% | 2.3천 |
|---|
| 2026.05.19 | ₩63,030 | ₩63,331 | ₩62,997 | ₩62,997 | -0.05% | 2.8천 |
|---|
| 2026.05.18 | ₩63,210 | ₩63,417 | ₩63,210 | ₩63,417 | +0.33% | 4.2천 |
|---|
| 2026.05.15 | ₩62,877 | ₩63,030 | ₩62,850 | ₩62,850 | -0.04% | 2.3천 |
|---|
| 2026.05.14 | ₩63,811 | ₩63,811 | ₩63,397 | ₩63,405 | -0.64% | 3.7천 |
|---|
| 2026.05.13 | ₩63,437 | ₩63,787 | ₩63,210 | ₩63,484 | +0.07% | 5.4천 |
|---|
| 2026.05.12 | ₩63,050 | ₩63,824 | ₩63,050 | ₩63,433 | +0.61% | 3.5천 |
|---|
| 2026.05.11 | ₩64,238 | ₩64,238 | ₩63,691 | ₩63,700 | -0.84% | 6.9천 |
|---|
| 2026.05.08 | ₩63,477 | ₩63,798 | ₩63,477 | ₩63,751 | +0.43% | 3.1천 |
|---|
| 2026.05.07 | ₩63,704 | ₩63,904 | ₩63,417 | ₩63,417 | -0.45% | 1.6천 |
|---|
| 2026.05.06 | ₩63,918 | ₩64,021 | ₩63,918 | ₩64,021 | +0.16% | 1.1천 |
|---|
| 2026.05.05 | ₩63,130 | ₩63,573 | ₩63,130 | ₩63,524 | +0.62% | 3.8천 |
|---|
| 2026.05.04 | ₩63,291 | ₩63,291 | ₩62,719 | ₩62,823 | -0.74% | 1.6천 |
|---|
| 2026.05.01 | ₩63,144 | ₩63,464 | ₩63,144 | ₩63,355 | +0.33% | 1.5천 |
|---|
| 2026.04.30 | ₩62,677 | ₩63,344 | ₩62,623 | ₩63,280 | +0.96% | 3.5만 |
|---|
| 2026.04.29 | ₩62,316 | ₩62,530 | ₩62,241 | ₩62,375 | +0.09% | 4.2천 |
|---|
| 2026.04.28 | ₩62,863 | ₩62,863 | ₩62,344 | ₩62,436 | -0.68% | 1.4만 |
|---|
| 2026.04.27 | ₩62,236 | ₩62,870 | ₩62,236 | ₩62,603 | +0.59% | 2.6천 |
|---|
| 2026.04.24 | ₩63,197 | ₩63,197 | ₩62,583 | ₩62,817 | -0.60% | 8천 |
|---|
| 2026.04.23 | ₩62,890 | ₩62,903 | ₩62,476 | ₩62,726 | -0.26% | 4.9천 |
|---|
| 2026.04.22 | ₩63,758 | ₩63,758 | ₩62,889 | ₩63,050 | -1.11% | 1.1만 |
|---|
| 2026.04.21 | ₩63,611 | ₩63,611 | ₩62,926 | ₩62,926 | -1.08% | 8.2천 |
|---|
| 2026.04.20 | ₩63,184 | ₩63,584 | ₩63,184 | ₩63,300 | +0.18% | 9.4천 |
|---|
| 2026.04.17 | ₩62,917 | ₩63,397 | ₩62,897 | ₩63,180 | +0.42% | 1.2만 |
|---|
| 2026.04.16 | ₩62,754 | ₩62,863 | ₩62,659 | ₩62,659 | -0.15% | 2.6천 |
|---|
| 2026.04.15 | ₩62,570 | ₩62,623 | ₩62,330 | ₩62,423 | -0.23% | 3천 |
|---|
| 2026.04.14 | ₩62,423 | ₩62,703 | ₩62,330 | ₩62,343 | -0.13% | 6.7천 |
|---|
| 2026.04.13 | ₩61,235 | ₩62,256 | ₩61,235 | ₩62,256 | +1.67% | 2.3천 |
|---|
| 2026.04.10 | ₩62,059 | ₩62,059 | ₩61,629 | ₩61,706 | -0.57% | 1.4만 |
|---|
| 2026.04.09 | ₩62,143 | ₩62,290 | ₩61,836 | ₩62,141 | -0.00% | 4.7천 |
|---|
| 2026.04.08 | ₩62,503 | ₩62,543 | ₩62,316 | ₩62,400 | -0.16% | 6.3천 |
|---|
| 2026.04.07 | ₩61,395 | ₩61,595 | ₩61,302 | ₩61,553 | +0.26% | 7.7천 |
|---|
| 2026.04.06 | ₩61,489 | ₩61,587 | ₩61,262 | ₩61,587 | +0.16% | 4.3천 |
|---|
| 2026.04.02 | ₩60,781 | ₩61,555 | ₩60,728 | ₩61,295 | +0.85% | 1.6만 |
|---|
| 2026.04.01 | ₩61,729 | ₩61,729 | ₩61,122 | ₩61,274 | -0.74% | 3만 |
|---|
| 2026.03.31 | ₩60,675 | ₩61,055 | ₩60,361 | ₩61,055 | +0.63% | 5.3천 |
|---|
| 2026.03.30 | ₩60,541 | ₩60,554 | ₩59,747 | ₩59,947 | -0.98% | 8.9천 |
|---|
| 2026.03.27 | ₩59,927 | ₩60,287 | ₩59,767 | ₩59,862 | -0.11% | 3.6천 |
|---|
| 2026.03.26 | ₩60,915 | ₩60,995 | ₩60,328 | ₩60,354 | -0.92% | 6.9천 |
|---|
| 2026.03.25 | ₩60,761 | ₩60,808 | ₩60,661 | ₩60,731 | -0.05% | 3.3천 |
|---|
| 2026.03.24 | ₩60,424 | ₩60,581 | ₩60,162 | ₩60,333 | -0.15% | 9.5만 |
|---|
| 2026.03.23 | ₩60,081 | ₩60,821 | ₩60,081 | ₩60,341 | +0.43% | 2.5천 |
|---|
| 2026.03.20 | ₩60,101 | ₩60,101 | ₩59,707 | ₩59,732 | -0.61% | 1.2만 |
|---|
| 2026.03.19 | ₩60,341 | ₩60,901 | ₩60,287 | ₩60,708 | +0.61% | 5.1천 |
|---|
| 2026.03.18 | ₩61,115 | ₩61,142 | ₩60,561 | ₩60,561 | -0.91% | 6.1천 |
|---|
| 2026.03.17 | ₩61,515 | ₩61,702 | ₩61,378 | ₩61,378 | -0.22% | 1만 |
|---|
| 2026.03.16 | ₩60,861 | ₩61,048 | ₩60,728 | ₩60,788 | -0.12% | 4.8천 |
|---|
| 2026.03.13 | ₩60,755 | ₩60,937 | ₩60,274 | ₩60,274 | -0.79% | 1.1만 |
|---|
| 2026.03.12 | ₩60,821 | ₩60,995 | ₩60,454 | ₩60,454 | -0.60% | 1.3만 |
|---|
| 2026.03.11 | ₩60,972 | ₩61,168 | ₩60,935 | ₩61,142 | +0.28% | 6.7천 |
|---|
| 2026.03.10 | ₩61,595 | ₩61,649 | ₩61,002 | ₩61,002 | -0.96% | 4.6천 |
|---|
| 2026.03.09 | ₩60,594 | ₩61,529 | ₩60,019 | ₩61,369 | +1.28% | 1.5만 |
|---|
| 2026.03.06 | ₩61,128 | ₩61,200 | ₩60,492 | ₩61,200 | +0.12% | 3.8천 |
|---|
| 2026.03.05 | ₩62,089 | ₩62,089 | ₩61,289 | ₩61,515 | -0.92% | 5.1천 |
|---|
| 2026.03.04 | ₩61,822 | ₩62,261 | ₩61,782 | ₩62,159 | +0.54% | 1.2만 |
|---|
| 2026.03.03 | ₩61,662 | ₩62,196 | ₩61,222 | ₩62,016 | +0.57% | 1.1만 |
|---|
| 2026.03.02 | ₩62,583 | ₩63,250 | ₩62,583 | ₩63,054 | +0.75% | 5.6천 |
|---|
| 2026.02.27 | ₩62,623 | ₩63,397 | ₩62,623 | ₩63,328 | +1.13% | 1.9만 |
|---|
| 2026.02.26 | ₩62,663 | ₩63,264 | ₩62,663 | ₩63,197 | +0.85% | 5.7천 |
|---|
| 2026.02.25 | ₩62,717 | ₩63,050 | ₩62,610 | ₩62,964 | +0.39% | 1.3만 |
|---|
| 2026.02.24 | ₩62,463 | ₩62,823 | ₩62,436 | ₩62,715 | +0.40% | 1.3만 |
|---|
| 2026.02.23 | ₩62,290 | ₩62,343 | ₩62,103 | ₩62,173 | -0.19% | 1.1만 |
|---|
| 2026.02.20 | ₩61,929 | ₩62,803 | ₩61,929 | ₩62,703 | +1.25% | 9.9천 |
|---|
| 2026.02.19 | ₩62,516 | ₩62,516 | ₩62,223 | ₩62,448 | -0.11% | 4.7천 |
|---|
| 2026.02.18 | ₩62,383 | ₩62,897 | ₩62,299 | ₩62,508 | +0.20% | 7.8천 |
|---|
| 2026.02.17 | ₩62,356 | ₩62,476 | ₩61,636 | ₩62,131 | -0.36% | 5.9천 |
|---|
| 2026.02.13 | ₩62,116 | ₩62,476 | ₩62,116 | ₩62,395 | +0.45% | 8.9천 |
|---|
| 2026.02.12 | ₩64,091 | ₩64,091 | ₩61,796 | ₩61,921 | -3.39% | 9.8천 |
|---|
| 2026.02.11 | ₩62,703 | ₩62,877 | ₩62,456 | ₩62,783 | +0.13% | 5천 |
|---|
| 2026.02.10 | ₩62,450 | ₩62,717 | ₩62,217 | ₩62,217 | -0.37% | 3만 |
|---|
| 2026.02.09 | ₩61,989 | ₩62,532 | ₩61,989 | ₩62,216 | +0.37% | 9.7천 |
|---|
| 2026.02.06 | ₩61,622 | ₩62,249 | ₩61,573 | ₩62,081 | +0.75% | 1.4만 |
|---|
| 2026.02.05 | ₩61,182 | ₩61,182 | ₩60,655 | ₩60,728 | -0.74% | 3.6만 |
|---|
| 2026.02.04 | ₩61,208 | ₩61,382 | ₩61,086 | ₩61,242 | +0.05% | 7.1천 |
|---|
| 2026.02.03 | ₩60,875 | ₩60,955 | ₩60,301 | ₩60,632 | -0.40% | 1.3만 |
|---|
| 2026.02.02 | ₩59,767 | ₩60,768 | ₩59,767 | ₩60,635 | +1.45% | 6.5천 |
|---|
| 2026.01.30 | ₩59,900 | ₩60,381 | ₩59,807 | ₩60,308 | +0.68% | 2.7천 |
|---|
| 2026.01.29 | ₩60,715 | ₩60,755 | ₩60,234 | ₩60,649 | -0.11% | 1.4만 |
|---|
| 2026.01.28 | ₩60,554 | ₩60,554 | ₩60,329 | ₩60,501 | -0.09% | 3.1천 |
|---|
| 2026.01.27 | ₩60,625 | ₩60,821 | ₩60,625 | ₩60,788 | +0.27% | 3.4천 |
|---|
| 2026.01.26 | ₩60,021 | ₩60,528 | ₩60,021 | ₩60,394 | +0.62% | 3.6천 |
|---|
| 2026.01.23 | ₩60,014 | ₩60,274 | ₩60,014 | ₩60,187 | +0.29% | 2.9천 |
|---|
| 2026.01.22 | ₩60,154 | ₩60,287 | ₩60,127 | ₩60,127 | -0.04% | 1.4천 |
|---|
| 2026.01.21 | ₩59,433 | ₩59,989 | ₩59,433 | ₩59,989 | +0.93% | 5.1천 |
|---|
| 2026.01.20 | ₩59,353 | ₩59,487 | ₩59,058 | ₩59,068 | -0.48% | 6.5천 |
|---|
| 2026.01.16 | ₩59,607 | ₩59,607 | ₩59,600 | ₩59,600 | -0.01% | 1천 |
|---|
| 2026.01.15 | ₩59,847 | ₩60,301 | ₩59,847 | ₩59,960 | +0.19% | 2.2천 |
|---|
| 2026.01.14 | ₩59,900 | ₩59,960 | ₩59,900 | ₩59,960 | +0.10% | 800 |
|---|
| 2026.01.13 | ₩59,981 | ₩60,728 | ₩59,527 | ₩59,634 | -0.58% | 8.6천 |
|---|
| 2026.01.12 | ₩59,327 | ₩59,780 | ₩59,327 | ₩59,780 | +0.76% | 2.8천 |
|---|
| 2026.01.09 | ₩59,286 | ₩59,780 | ₩59,286 | ₩59,667 | +0.64% | 1.3천 |
|---|
| 2026.01.08 | ₩58,739 | ₩59,567 | ₩58,739 | ₩59,472 | +1.25% | 3.5천 |
|---|
| 2026.01.07 | ₩58,966 | ₩59,313 | ₩58,966 | ₩59,046 | +0.14% | 9.3천 |
|---|
| 2026.01.06 | ₩59,006 | ₩59,433 | ₩58,833 | ₩59,293 | +0.49% | 1만 |
|---|
| 2026.01.05 | ₩58,739 | ₩58,939 | ₩58,512 | ₩58,835 | +0.16% | 1.7만 |
|---|
| 2026.01.02 | ₩58,005 | ₩58,539 | ₩58,005 | ₩58,428 | +0.73% | 5.5천 |
|---|
| 2025.12.31 | ₩57,858 | ₩58,272 | ₩57,858 | ₩58,004 | +0.25% | 5천 |
|---|
| 2025.12.30 | ₩59,700 | ₩60,127 | ₩59,700 | ₩59,982 | +0.47% | 9.5천 |
|---|
| 2025.12.29 | ₩59,862 | ₩59,934 | ₩59,795 | ₩59,934 | +0.12% | 3.3천 |
|---|
| 2025.12.26 | ₩60,114 | ₩60,114 | ₩60,005 | ₩60,067 | -0.08% | 1.1천 |
|---|
| 2025.12.24 | ₩59,914 | ₩60,194 | ₩59,914 | ₩60,081 | +0.28% | 3.2천 |
|---|
| 2025.12.23 | ₩59,620 | ₩60,061 | ₩59,620 | ₩59,954 | +0.56% | 2.3천 |
|---|
| 2025.12.22 | ₩60,014 | ₩60,047 | ₩59,874 | ₩59,927 | -0.14% | 2.8천 |
|---|
| 2025.12.19 | ₩59,553 | ₩59,794 | ₩59,553 | ₩59,684 | +0.22% | 3.1천 |
|---|
| 2025.12.18 | ₩59,447 | ₩59,740 | ₩59,413 | ₩59,413 | -0.06% | 4천 |
|---|
| 2025.12.17 | ₩59,687 | ₩59,687 | ₩59,380 | ₩59,380 | -0.51% | 700 |
|---|
| 2025.12.16 | ₩59,540 | ₩59,540 | ₩59,193 | ₩59,423 | -0.20% | 2.6천 |
|---|
| 2025.12.15 | ₩59,807 | ₩59,967 | ₩59,807 | ₩59,967 | +0.27% | 1천 |
|---|
| 2025.12.12 | ₩59,994 | ₩60,107 | ₩59,814 | ₩59,814 | -0.30% | 1.7천 |
|---|
| 2025.12.11 | ₩60,021 | ₩60,154 | ₩60,018 | ₩60,085 | +0.11% | 3.9천 |
|---|
| 2025.12.10 | ₩59,153 | ₩59,875 | ₩59,102 | ₩59,800 | +1.09% | 3.2천 |
|---|
| 2025.12.09 | ₩59,180 | ₩59,312 | ₩58,953 | ₩59,026 | -0.26% | 1천 |
|---|
| 2025.12.08 | ₩59,086 | ₩59,261 | ₩58,953 | ₩59,042 | -0.07% | 6.6천 |
|---|
| 2025.12.05 | ₩59,507 | ₩59,553 | ₩58,939 | ₩59,274 | -0.39% | 8.1만 |
|---|
| 2025.12.04 | ₩58,779 | ₩59,260 | ₩58,779 | ₩59,148 | +0.63% | 4.2만 |
|---|
| 2025.12.03 | ₩58,339 | ₩59,146 | ₩58,339 | ₩59,137 | +1.37% | 7.4만 |
|---|
| 2025.12.02 | ₩58,352 | ₩58,578 | ₩58,205 | ₩58,527 | +0.30% | 1.9만 |
|---|
| 2025.12.01 | ₩57,084 | ₩58,631 | ₩57,084 | ₩58,386 | +2.28% | 5.5만 |
|---|
| 2025.11.28 | ₩58,459 | ₩58,503 | ₩58,459 | ₩58,503 | +0.08% | 300 |
|---|
| 2025.11.26 | ₩58,105 | ₩58,406 | ₩58,100 | ₩58,271 | +0.28% | 2.7천 |
|---|
| 2025.11.25 | ₩57,474 | ₩57,906 | ₩57,391 | ₩57,906 | +0.75% | 3천 |
|---|
| 2025.11.24 | ₩57,164 | ₩57,164 | ₩56,817 | ₩57,075 | -0.16% | 1.2만 |
|---|
| 2025.11.21 | ₩57,071 | ₩57,071 | ₩56,931 | ₩56,951 | -0.21% | 2.3천 |
|---|
| 2025.11.20 | ₩56,590 | ₩56,590 | ₩55,835 | ₩55,835 | -1.33% | 2.2천 |
|---|
| 2025.11.19 | ₩56,703 | ₩56,704 | ₩56,497 | ₩56,668 | -0.06% | 1.5천 |
|---|
| 2025.11.18 | ₩56,831 | ₩57,136 | ₩56,537 | ₩57,051 | +0.39% | 3.2천 |
|---|
| 2025.11.17 | ₩57,551 | ₩57,670 | ₩56,917 | ₩57,036 | -0.90% | 6.5천 |
|---|
| 2025.11.14 | ₩57,231 | ₩57,938 | ₩57,231 | ₩57,845 | +1.07% | 3.4천 |
|---|
| 2025.11.13 | ₩58,419 | ₩58,419 | ₩57,872 | ₩57,878 | -0.93% | 2.3천 |
|---|
| 2025.11.12 | ₩58,512 | ₩58,538 | ₩58,334 | ₩58,334 | -0.31% | 3.5천 |
|---|
| 2025.11.11 | ₩57,952 | ₩58,223 | ₩57,952 | ₩58,136 | +0.32% | 6.3천 |
|---|
| 2025.11.10 | ₩57,178 | ₩57,680 | ₩57,120 | ₩57,611 | +0.76% | 3.9천 |
|---|
| 2025.11.07 | ₩56,630 | ₩57,142 | ₩56,537 | ₩57,142 | +0.90% | 3.4천 |
|---|
| 2025.11.06 | ₩56,497 | ₩56,791 | ₩56,497 | ₩56,656 | +0.28% | 1.1천 |
|---|
| 2025.11.05 | ₩56,444 | ₩57,004 | ₩56,444 | ₩56,935 | +0.87% | 3.5천 |
|---|
| 2025.11.04 | ₩56,484 | ₩56,537 | ₩56,350 | ₩56,350 | -0.24% | 2.4천 |
|---|
| 2025.11.03 | ₩56,991 | ₩57,211 | ₩56,764 | ₩57,200 | +0.37% | 3천 |
|---|
| 2025.10.31 | ₩57,084 | ₩57,270 | ₩57,078 | ₩57,270 | +0.32% | 3.9천 |
|---|
| 2025.10.30 | ₩57,194 | ₩57,378 | ₩57,048 | ₩57,048 | -0.25% | 3.1천 |
|---|
| 2025.10.29 | ₩57,590 | ₩57,590 | ₩57,071 | ₩57,264 | -0.57% | 1.4천 |
|---|
| 2025.10.28 | ₩57,351 | ₩57,728 | ₩57,351 | ₩57,551 | +0.35% | 5.9천 |
|---|
| 2025.10.27 | ₩57,765 | ₩57,778 | ₩57,658 | ₩57,778 | +0.02% | 2.4천 |
|---|
| 2025.10.24 | ₩57,498 | ₩57,611 | ₩57,431 | ₩57,466 | -0.06% | 8천 |
|---|
| 2025.10.23 | ₩57,244 | ₩57,355 | ₩57,244 | ₩57,314 | +0.12% | 1.7천 |
|---|
| 2025.10.22 | ₩57,120 | ₩57,120 | ₩56,777 | ₩56,940 | -0.32% | 1천 |
|---|
| 2025.10.21 | ₩56,724 | ₩57,028 | ₩56,724 | ₩57,028 | +0.54% | 1.2천 |
|---|
| 2025.10.20 | ₩56,390 | ₩56,811 | ₩56,390 | ₩56,811 | +0.75% | 2.5천 |
|---|
| 2025.10.17 | ₩56,257 | ₩56,323 | ₩56,110 | ₩56,323 | +0.12% | 1.9천 |
|---|
| 2025.10.16 | ₩56,389 | ₩56,390 | ₩55,870 | ₩55,938 | -0.80% | 1.7천 |
|---|
| 2025.10.15 | ₩56,402 | ₩56,402 | ₩56,017 | ₩56,150 | -0.45% | 4천 |
|---|
| 2025.10.14 | ₩55,563 | ₩56,190 | ₩55,416 | ₩56,037 | +0.85% | 5.5천 |
|---|
| 2025.10.13 | ₩55,096 | ₩55,670 | ₩55,096 | ₩55,670 | +1.04% | 2.7천 |
|---|
| 2025.10.10 | ₩56,198 | ₩56,198 | ₩54,882 | ₩54,882 | -2.34% | 5.5천 |
|---|