시장 데이터를 불러오는 중
전체 종목
Pacer Developed Markets International Cash Cows 100 ETF 과거 주가
Pacer Developed Markets International Cash Cows 100 ETF · ICOW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Developed Markets International Cash Cows 100 ETF · ICOW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,375 | ₩56,415 | ₩56,254 | ₩56,375 | 0.00% | 6.2만 |
| 2026.10.08 | ₩56,053 | ₩56,306 | ₩55,718 | ₩56,241 | +0.33% | 9.6만 |
| 2026.10.07 | ₩55,999 | ₩56,073 | ₩55,825 | ₩55,946 | -0.10% | 10.9만 |
| 2026.10.06 | ₩56,401 | ₩56,428 | ₩56,160 | ₩56,348 | -0.10% | 7.5만 |
| 2026.10.05 | ₩56,187 | ₩56,321 | ₩55,865 | ₩56,254 | +0.12% | 9.5만 |
| 2026.10.02 | ₩56,200 | ₩56,455 | ₩56,053 | ₩56,388 | +0.33% | 22.4만 |
| 2026.10.01 | ₩56,361 | ₩56,361 | ₩55,798 | ₩55,986 | -0.67% | 13.1만 |
| 2026.09.30 | ₩56,897 | ₩56,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,361 |
| -0.94% |
| 16.7만 |
| 2026.09.29 | ₩56,790 | ₩56,830 | ₩56,281 | ₩56,576 | -0.38% | 15.6만 |
|---|
| 2026.09.28 | ₩57,259 | ₩57,393 | ₩57,045 | ₩57,205 | -0.09% | 5.2만 |
|---|
| 2026.09.25 | ₩57,514 | ₩57,795 | ₩57,205 | ₩57,688 | +0.30% | 9만 |
|---|
| 2026.09.24 | ₩57,447 | ₩57,447 | ₩57,011 | ₩57,205 | -0.42% | 8.8만 |
|---|
| 2026.09.23 | ₩57,889 | ₩57,889 | ₩57,366 | ₩57,527 | -0.63% | 5.2만 |
|---|
| 2026.09.22 | ₩58,465 | ₩58,603 | ₩58,197 | ₩58,465 | 0.00% | 9.9만 |
|---|
| 2026.09.21 | ₩58,391 | ₩58,391 | ₩58,043 | ₩58,184 | -0.36% | 8.9만 |
|---|
| 2026.09.18 | ₩58,170 | ₩58,170 | ₩57,835 | ₩58,016 | -0.26% | 20만 |
|---|
| 2026.09.17 | ₩59,189 | ₩59,229 | ₩58,907 | ₩58,954 | -0.40% | 17만 |
|---|
| 2026.09.16 | ₩58,947 | ₩59,068 | ₩58,117 | ₩58,438 | -0.86% | 14.7만 |
|---|
| 2026.09.15 | ₩58,961 | ₩58,974 | ₩58,720 | ₩58,907 | -0.09% | 6만 |
|---|
| 2026.09.14 | ₩59,189 | ₩59,483 | ₩59,001 | ₩59,256 | +0.11% | 6.4만 |
|---|
| 2026.09.11 | ₩59,055 | ₩59,349 | ₩59,055 | ₩59,175 | +0.20% | 9.9만 |
|---|
| 2026.09.10 | ₩58,894 | ₩58,894 | ₩58,586 | ₩58,666 | -0.39% | 12.2만 |
|---|
| 2026.09.09 | ₩59,658 | ₩59,658 | ₩59,068 | ₩59,081 | -0.97% | 12.6만 |
|---|
| 2026.09.08 | ₩59,899 | ₩59,899 | ₩59,497 | ₩59,537 | -0.60% | 26.9만 |
|---|
| 2026.09.04 | ₩59,410 | ₩59,859 | ₩59,410 | ₩59,738 | +0.55% | 16.4만 |
|---|
| 2026.09.03 | ₩59,859 | ₩59,912 | ₩59,550 | ₩59,872 | +0.02% | 12.9만 |
|---|
| 2026.09.02 | ₩59,993 | ₩60,167 | ₩59,974 | ₩60,167 | +0.29% | 4.9만 |
|---|
| 2026.09.01 | ₩60,395 | ₩60,556 | ₩60,053 | ₩60,113 | -0.47% | 15.8만 |
|---|
| 2026.08.31 | ₩60,850 | ₩60,850 | ₩60,353 | ₩60,502 | -0.57% | 5.9만 |
|---|
| 2026.08.28 | ₩60,877 | ₩61,065 | ₩60,395 | ₩60,556 | -0.53% | 10.8만 |
|---|
| 2026.08.27 | ₩60,891 | ₩60,891 | ₩60,509 | ₩60,877 | -0.02% | 11.3만 |
|---|
| 2026.08.26 | ₩61,520 | ₩61,520 | ₩61,065 | ₩61,132 | -0.63% | 10.2만 |
|---|
| 2026.08.25 | ₩61,574 | ₩61,748 | ₩61,440 | ₩61,695 | +0.20% | 8.1만 |
|---|
| 2026.08.24 | ₩61,266 | ₩61,547 | ₩61,252 | ₩61,480 | +0.35% | 25.2만 |
|---|
| 2026.08.21 | ₩61,520 | ₩61,520 | ₩61,293 | ₩61,333 | -0.30% | 9.9만 |
|---|
| 2026.08.20 | ₩61,172 | ₩61,172 | ₩60,795 | ₩60,998 | -0.28% | 17.7만 |
|---|
| 2026.08.19 | ₩60,556 | ₩61,031 | ₩60,556 | ₩60,944 | +0.64% | 11.8만 |
|---|
| 2026.08.18 | ₩60,234 | ₩60,234 | ₩59,818 | ₩59,845 | -0.65% | 9.8만 |
|---|
| 2026.08.17 | ₩60,207 | ₩60,274 | ₩60,033 | ₩60,153 | -0.09% | 8만 |
|---|
| 2026.08.14 | ₩60,274 | ₩60,442 | ₩60,187 | ₩60,308 | +0.06% | 8.2만 |
|---|
| 2026.08.13 | ₩60,019 | ₩60,019 | ₩59,651 | ₩59,885 | -0.22% | 8.1만 |
|---|
| 2026.08.12 | ₩60,073 | ₩60,073 | ₩59,785 | ₩59,926 | -0.25% | 8.3만 |
|---|
| 2026.08.11 | ₩60,314 | ₩60,314 | ₩59,912 | ₩60,073 | -0.40% | 6만 |
|---|
| 2026.08.10 | ₩60,026 | ₩60,220 | ₩59,952 | ₩60,113 | +0.15% | 6.8만 |
|---|
| 2026.08.07 | ₩60,288 | ₩60,649 | ₩60,288 | ₩60,542 | +0.42% | 9.9만 |
|---|
| 2026.08.06 | ₩59,711 | ₩59,711 | ₩59,490 | ₩59,631 | -0.13% | 29.1만 |
|---|
| 2026.08.05 | ₩59,108 | ₩59,282 | ₩59,041 | ₩59,122 | +0.02% | 9.2만 |
|---|
| 2026.08.04 | ₩58,854 | ₩59,443 | ₩58,800 | ₩59,001 | +0.25% | 15만 |
|---|
| 2026.08.03 | ₩58,880 | ₩58,880 | ₩58,679 | ₩58,840 | -0.07% | 9.7만 |
|---|
| 2026.07.31 | ₩58,720 | ₩58,720 | ₩58,090 | ₩58,559 | -0.27% | 23.2만 |
|---|
| 2026.07.30 | ₩58,880 | ₩59,269 | ₩58,706 | ₩59,269 | +0.66% | 12.1만 |
|---|
| 2026.07.29 | ₩58,331 | ₩58,813 | ₩57,956 | ₩58,143 | -0.32% | 13.9만 |
|---|
| 2026.07.28 | ₩57,741 | ₩58,090 | ₩57,648 | ₩57,983 | +0.42% | 35.3만 |
|---|
| 2026.07.27 | ₩57,527 | ₩57,849 | ₩57,447 | ₩57,527 | 0.00% | 11.3만 |
|---|
| 2026.07.24 | ₩57,179 | ₩57,514 | ₩57,004 | ₩57,031 | -0.26% | 31.5만 |
|---|
| 2026.07.23 | ₩56,857 | ₩57,239 | ₩56,857 | ₩56,951 | +0.16% | 17만 |
|---|
| 2026.07.22 | ₩57,299 | ₩57,755 | ₩57,299 | ₩57,460 | +0.28% | 48.7만 |
|---|
| 2026.07.21 | ₩57,004 | ₩57,313 | ₩56,870 | ₩57,232 | +0.40% | 20.4만 |
|---|
| 2026.07.20 | ₩57,098 | ₩57,098 | ₩56,747 | ₩56,844 | -0.45% | 15.4만 |
|---|
| 2026.07.17 | ₩57,165 | ₩57,259 | ₩56,954 | ₩57,232 | +0.12% | 11.3만 |
|---|
| 2026.07.16 | ₩57,152 | ₩57,218 | ₩56,870 | ₩57,165 | +0.02% | 21.2만 |
|---|
| 2026.07.15 | ₩56,991 | ₩57,232 | ₩56,736 | ₩57,112 | +0.21% | 12.8만 |
|---|
| 2026.07.14 | ₩57,232 | ₩57,326 | ₩56,844 | ₩56,978 | -0.44% | 23만 |
|---|
| 2026.07.13 | ₩56,978 | ₩57,085 | ₩56,683 | ₩56,777 | -0.35% | 13.2만 |
|---|
| 2026.07.10 | ₩56,803 | ₩56,978 | ₩56,589 | ₩56,870 | +0.12% | 9.1만 |
|---|
| 2026.07.09 | ₩56,321 | ₩56,415 | ₩56,070 | ₩56,361 | +0.07% | 13.2만 |
|---|
| 2026.07.08 | ₩56,214 | ₩56,368 | ₩55,839 | ₩56,334 | +0.21% | 10.4만 |
|---|
| 2026.07.07 | ₩57,205 | ₩57,299 | ₩56,656 | ₩56,790 | -0.73% | 13.9만 |
|---|
| 2026.07.06 | ₩56,589 | ₩57,004 | ₩56,589 | ₩56,978 | +0.69% | 30.3만 |
|---|
| 2026.07.02 | ₩56,321 | ₩56,777 | ₩56,093 | ₩56,549 | +0.40% | 18.2만 |
|---|
| 2026.07.01 | ₩55,182 | ₩55,611 | ₩54,981 | ₩55,383 | +0.36% | 19.7만 |
|---|
| 2026.06.30 | ₩55,490 | ₩55,785 | ₩55,410 | ₩55,785 | +0.53% | 16.4만 |
|---|
| 2026.06.29 | ₩56,147 | ₩56,147 | ₩55,721 | ₩55,959 | -0.33% | 16.5만 |
|---|
| 2026.06.26 | ₩55,798 | ₩56,053 | ₩55,678 | ₩55,865 | +0.12% | 21.8만 |
|---|
| 2026.06.25 | ₩56,066 | ₩56,066 | ₩55,604 | ₩55,678 | -0.69% | 24.3만 |
|---|
| 2026.06.24 | ₩55,772 | ₩55,823 | ₩55,396 | ₩55,731 | -0.07% | 15.8만 |
|---|
| 2026.06.23 | ₩55,986 | ₩56,267 | ₩55,383 | ₩55,939 | -0.08% | 20만 |
|---|
| 2026.06.22 | ₩57,380 | ₩57,380 | ₩56,857 | ₩57,125 | -0.44% | 17.6만 |
|---|
| 2026.06.18 | ₩57,648 | ₩57,648 | ₩57,239 | ₩57,433 | -0.37% | 7.3만 |
|---|
| 2026.06.17 | ₩58,988 | ₩58,988 | ₩57,808 | ₩57,869 | -1.90% | 9.8만 |
|---|
| 2026.06.16 | ₩59,336 | ₩59,336 | ₩58,947 | ₩59,055 | -0.47% | 11.1만 |
|---|
| 2026.06.15 | ₩59,215 | ₩59,376 | ₩59,202 | ₩59,296 | +0.14% | 23.1만 |
|---|
| 2026.06.12 | ₩59,175 | ₩59,175 | ₩58,251 | ₩58,827 | -0.59% | 23.8만 |
|---|
| 2026.06.11 | ₩58,157 | ₩59,108 | ₩57,869 | ₩59,055 | +1.54% | 71.4만 |
|---|
| 2026.06.10 | ₩57,889 | ₩58,210 | ₩57,460 | ₩57,540 | -0.60% | 10.5만 |
|---|
| 2026.06.09 | ₩58,813 | ₩58,813 | ₩57,299 | ₩57,969 | -1.44% | 30만 |
|---|
| 2026.06.08 | ₩59,189 | ₩59,189 | ₩58,760 | ₩58,894 | -0.50% | 19.1만 |
|---|
| 2026.06.05 | ₩59,792 | ₩59,792 | ₩58,344 | ₩58,465 | -2.22% | 24.9만 |
|---|
| 2026.06.04 | ₩60,355 | ₩60,435 | ₩60,082 | ₩60,422 | +0.11% | 15.7만 |
|---|
| 2026.06.03 | ₩60,958 | ₩61,008 | ₩60,676 | ₩60,770 | -0.31% | 27.2만 |
|---|
| 2026.06.02 | ₩60,864 | ₩61,226 | ₩60,864 | ₩61,159 | +0.48% | 27.5만 |
|---|
| 2026.06.01 | ₩60,730 | ₩61,239 | ₩60,663 | ₩61,105 | +0.62% | 18.8만 |
|---|
| 2026.05.29 | ₩60,837 | ₩60,897 | ₩60,515 | ₩60,623 | -0.35% | 22.7만 |
|---|
| 2026.05.28 | ₩60,093 | ₩60,542 | ₩59,939 | ₩60,341 | +0.41% | 32.7만 |
|---|
| 2026.05.27 | ₩60,556 | ₩60,556 | ₩60,153 | ₩60,288 | -0.44% | 18.5만 |
|---|
| 2026.05.26 | ₩60,623 | ₩61,145 | ₩60,623 | ₩60,783 | +0.27% | 17.6만 |
|---|
| 2026.05.22 | ₩60,529 | ₩60,529 | ₩60,127 | ₩60,140 | -0.64% | 9.5만 |
|---|
| 2026.05.21 | ₩60,247 | ₩60,757 | ₩60,093 | ₩60,636 | +0.65% | 62.9만 |
|---|
| 2026.05.20 | ₩59,711 | ₩60,294 | ₩59,631 | ₩60,113 | +0.67% | 17.6만 |
|---|
| 2026.05.19 | ₩59,845 | ₩59,979 | ₩59,323 | ₩59,550 | -0.49% | 12.2만 |
|---|
| 2026.05.18 | ₩60,113 | ₩60,267 | ₩59,872 | ₩60,194 | +0.13% | 15.9만 |
|---|
| 2026.05.15 | ₩60,033 | ₩60,113 | ₩59,725 | ₩59,966 | -0.11% | 15.9만 |
|---|
| 2026.05.14 | ₩61,051 | ₩61,051 | ₩60,783 | ₩60,904 | -0.24% | 15.8만 |
|---|
| 2026.05.13 | ₩60,730 | ₩61,118 | ₩60,556 | ₩61,078 | +0.57% | 20.3만 |
|---|
| 2026.05.12 | ₩60,408 | ₩60,518 | ₩59,966 | ₩60,381 | -0.04% | 25만 |
|---|
| 2026.05.11 | ₩60,770 | ₩61,172 | ₩60,770 | ₩61,004 | +0.39% | 24.6만 |
|---|
| 2026.05.08 | ₩60,328 | ₩60,556 | ₩60,261 | ₩60,542 | +0.36% | 24.1만 |
|---|
| 2026.05.07 | ₩60,556 | ₩60,560 | ₩59,698 | ₩59,765 | -1.31% | 15.5만 |
|---|
| 2026.05.06 | ₩60,582 | ₩60,582 | ₩60,220 | ₩60,341 | -0.40% | 11.3만 |
|---|
| 2026.05.05 | ₩59,457 | ₩59,946 | ₩59,390 | ₩59,885 | +0.72% | 17.2만 |
|---|
| 2026.05.04 | ₩59,135 | ₩59,175 | ₩58,545 | ₩58,733 | -0.68% | 14.4만 |
|---|
| 2026.05.01 | ₩59,725 | ₩59,872 | ₩59,517 | ₩59,550 | -0.29% | 15.7만 |
|---|
| 2026.04.30 | ₩58,947 | ₩59,738 | ₩58,827 | ₩59,577 | +1.07% | 24.3만 |
|---|
| 2026.04.29 | ₩58,318 | ₩58,398 | ₩58,003 | ₩58,251 | -0.11% | 11만 |
|---|
| 2026.04.28 | ₩58,277 | ₩58,465 | ₩58,210 | ₩58,425 | +0.25% | 8.9만 |
|---|
| 2026.04.27 | ₩58,465 | ₩58,679 | ₩58,210 | ₩58,210 | -0.44% | 12.2만 |
|---|
| 2026.04.24 | ₩58,653 | ₩58,733 | ₩58,425 | ₩58,720 | +0.11% | 15만 |
|---|
| 2026.04.23 | ₩58,706 | ₩58,840 | ₩57,969 | ₩58,425 | -0.48% | 14.1만 |
|---|
| 2026.04.22 | ₩58,827 | ₩58,880 | ₩58,559 | ₩58,773 | -0.09% | 11.5만 |
|---|
| 2026.04.21 | ₩58,760 | ₩58,773 | ₩57,983 | ₩58,076 | -1.16% | 29.2만 |
|---|
| 2026.04.20 | ₩58,907 | ₩58,907 | ₩58,612 | ₩58,880 | -0.05% | 21.9만 |
|---|
| 2026.04.17 | ₩59,416 | ₩59,416 | ₩58,935 | ₩59,162 | -0.43% | 41.6만 |
|---|
| 2026.04.16 | ₩58,880 | ₩59,041 | ₩58,813 | ₩59,001 | +0.20% | 64.8만 |
|---|
| 2026.04.15 | ₩58,907 | ₩58,907 | ₩58,653 | ₩58,706 | -0.34% | 11.7만 |
|---|
| 2026.04.14 | ₩59,068 | ₩59,128 | ₩58,874 | ₩59,095 | +0.05% | 25.4만 |
|---|
| 2026.04.13 | ₩58,210 | ₩58,934 | ₩58,117 | ₩58,894 | +1.17% | 12.5만 |
|---|
| 2026.04.10 | ₩58,693 | ₩58,974 | ₩58,612 | ₩58,773 | +0.14% | 14.5만 |
|---|
| 2026.04.09 | ₩58,559 | ₩58,988 | ₩58,438 | ₩58,787 | +0.39% | 18.5만 |
|---|
| 2026.04.08 | ₩59,081 | ₩59,081 | ₩58,532 | ₩58,961 | -0.20% | 17만 |
|---|
| 2026.04.07 | ₩57,313 | ₩57,621 | ₩56,924 | ₩57,607 | +0.51% | 21.3만 |
|---|
| 2026.04.06 | ₩57,447 | ₩57,656 | ₩57,205 | ₩57,540 | +0.16% | 16만 |
|---|
| 2026.04.02 | ₩56,643 | ₩57,366 | ₩56,616 | ₩57,353 | +1.25% | 20.9만 |
|---|
| 2026.04.01 | ₩57,661 | ₩57,661 | ₩57,172 | ₩57,420 | -0.42% | 17.6만 |
|---|
| 2026.03.31 | ₩56,375 | ₩56,978 | ₩56,080 | ₩56,870 | +0.88% | 23.9만 |
|---|
| 2026.03.30 | ₩56,053 | ₩56,174 | ₩55,383 | ₩55,597 | -0.81% | 25만 |
|---|
| 2026.03.27 | ₩55,611 | ₩55,986 | ₩55,155 | ₩55,584 | -0.05% | 9.6만 |
|---|
| 2026.03.26 | ₩56,107 | ₩56,375 | ₩55,638 | ₩55,651 | -0.81% | 16.6만 |
|---|
| 2026.03.25 | ₩56,629 | ₩56,629 | ₩56,147 | ₩56,375 | -0.45% | 18.8만 |
|---|
| 2026.03.24 | ₩55,236 | ₩56,168 | ₩55,236 | ₩55,839 | +1.09% | 22만 |
|---|
| 2026.03.23 | ₩55,664 | ₩56,294 | ₩55,296 | ₩55,805 | +0.25% | 30.3만 |
|---|
| 2026.03.20 | ₩56,388 | ₩56,388 | ₩54,954 | ₩55,135 | -2.22% | 16.9만 |
|---|
| 2026.03.19 | ₩55,477 | ₩56,817 | ₩55,477 | ₩56,535 | +1.91% | 23.3만 |
|---|
| 2026.03.18 | ₩56,844 | ₩56,964 | ₩56,348 | ₩56,442 | -0.71% | 16.2만 |
|---|
| 2026.03.17 | ₩57,138 | ₩57,339 | ₩57,008 | ₩57,085 | -0.09% | 14.8만 |
|---|
| 2026.03.16 | ₩56,401 | ₩56,722 | ₩56,267 | ₩56,629 | +0.40% | 24.8만 |
|---|
| 2026.03.13 | ₩56,375 | ₩56,482 | ₩55,638 | ₩55,772 | -1.07% | 20.1만 |
|---|
| 2026.03.12 | ₩56,200 | ₩56,334 | ₩55,758 | ₩56,053 | -0.26% | 13.8만 |
|---|
| 2026.03.11 | ₩56,120 | ₩56,669 | ₩56,120 | ₩56,669 | +0.98% | 13.6만 |
|---|
| 2026.03.10 | ₩56,281 | ₩57,051 | ₩56,174 | ₩56,174 | -0.19% | 29.1만 |
|---|
| 2026.03.09 | ₩55,249 | ₩56,455 | ₩54,961 | ₩56,381 | +2.05% | 50만 |
|---|
| 2026.03.06 | ₩55,611 | ₩56,227 | ₩55,209 | ₩56,133 | +0.94% | 17.5만 |
|---|
| 2026.03.05 | ₩56,388 | ₩56,790 | ₩55,611 | ₩56,066 | -0.57% | 61.7만 |
|---|
| 2026.03.04 | ₩56,763 | ₩57,365 | ₩56,562 | ₩57,165 | +0.71% | 22.6만 |
|---|
| 2026.03.03 | ₩56,790 | ₩57,527 | ₩56,133 | ₩57,313 | +0.92% | 35.3만 |
|---|
| 2026.03.02 | ₩59,229 | ₩59,483 | ₩58,934 | ₩59,309 | +0.14% | 35.4만 |
|---|
| 2026.02.27 | ₩59,939 | ₩60,153 | ₩59,805 | ₩59,993 | +0.09% | 25.3만 |
|---|
| 2026.02.26 | ₩59,564 | ₩59,684 | ₩59,215 | ₩59,671 | +0.18% | 22만 |
|---|
| 2026.02.25 | ₩59,135 | ₩59,577 | ₩59,135 | ₩59,510 | +0.63% | 19.8만 |
|---|
| 2026.02.24 | ₩58,572 | ₩58,907 | ₩58,572 | ₩58,760 | +0.32% | 14.7만 |
|---|
| 2026.02.23 | ₩58,787 | ₩58,894 | ₩58,519 | ₩58,666 | -0.21% | 16만 |
|---|
| 2026.02.20 | ₩58,264 | ₩58,666 | ₩58,103 | ₩58,666 | +0.69% | 14.9만 |
|---|
| 2026.02.19 | ₩57,889 | ₩58,237 | ₩57,728 | ₩58,237 | +0.60% | 23.4만 |
|---|
| 2026.02.18 | ₩57,808 | ₩58,009 | ₩57,607 | ₩57,795 | -0.02% | 79.7만 |
|---|
| 2026.02.17 | ₩57,433 | ₩57,755 | ₩57,004 | ₩57,621 | +0.33% | 24.2만 |
|---|
| 2026.02.13 | ₩57,567 | ₩57,996 | ₩57,192 | ₩57,956 | +0.68% | 67.5만 |
|---|
| 2026.02.12 | ₩58,331 | ₩58,331 | ₩57,433 | ₩57,581 | -1.29% | 95.9만 |
|---|
| 2026.02.11 | ₩57,661 | ₩58,237 | ₩57,634 | ₩58,170 | +0.88% | 22.4만 |
|---|
| 2026.02.10 | ₩57,232 | ₩57,366 | ₩57,138 | ₩57,205 | -0.05% | 37.5만 |
|---|
| 2026.02.09 | ₩56,468 | ₩57,246 | ₩56,468 | ₩57,112 | +1.14% | 22.6만 |
|---|
| 2026.02.06 | ₩56,174 | ₩56,683 | ₩56,174 | ₩56,683 | +0.91% | 47.5만 |
|---|
| 2026.02.05 | ₩55,638 | ₩55,785 | ₩55,303 | ₩55,396 | -0.43% | 22만 |
|---|
| 2026.02.04 | ₩56,509 | ₩56,569 | ₩55,979 | ₩56,093 | -0.74% | 30.5만 |
|---|
| 2026.02.03 | ₩55,289 | ₩55,745 | ₩55,276 | ₩55,745 | +0.82% | 19.5만 |
|---|
| 2026.02.02 | ₩55,008 | ₩55,249 | ₩55,008 | ₩55,102 | +0.17% | 14.7만 |
|---|
| 2026.01.30 | ₩55,423 | ₩55,484 | ₩54,834 | ₩54,994 | -0.77% | 26.1만 |
|---|
| 2026.01.29 | ₩56,066 | ₩56,200 | ₩55,335 | ₩55,919 | -0.26% | 38.9만 |
|---|
| 2026.01.28 | ₩55,504 | ₩55,557 | ₩55,115 | ₩55,477 | -0.05% | 29.4만 |
|---|
| 2026.01.27 | ₩55,329 | ₩55,839 | ₩55,329 | ₩55,731 | +0.73% | 31만 |
|---|
| 2026.01.26 | ₩55,061 | ₩55,303 | ₩55,008 | ₩55,008 | -0.10% | 13.3만 |
|---|
| 2026.01.23 | ₩54,365 | ₩54,927 | ₩54,244 | ₩54,901 | +0.99% | 11.1만 |
|---|
| 2026.01.22 | ₩54,298 | ₩54,405 | ₩54,150 | ₩54,231 | -0.12% | 17.1만 |
|---|
| 2026.01.21 | ₩53,882 | ₩54,472 | ₩53,882 | ₩54,391 | +0.95% | 15만 |
|---|
| 2026.01.20 | ₩53,226 | ₩53,787 | ₩53,226 | ₩53,494 | +0.50% | 23.8만 |
|---|
| 2026.01.16 | ₩53,775 | ₩53,775 | ₩53,453 | ₩53,748 | -0.05% | 49.1만 |
|---|
| 2026.01.15 | ₩53,829 | ₩53,908 | ₩53,654 | ₩53,654 | -0.32% | 25.7만 |
|---|
| 2026.01.14 | ₩53,654 | ₩54,003 | ₩53,654 | ₩54,003 | +0.65% | 16.2만 |
|---|
| 2026.01.13 | ₩53,520 | ₩53,520 | ₩53,275 | ₩53,427 | -0.18% | 18.3만 |
|---|
| 2026.01.12 | ₩53,440 | ₩53,574 | ₩53,400 | ₩53,534 | +0.18% | 12.5만 |
|---|
| 2026.01.09 | ₩53,065 | ₩53,293 | ₩53,065 | ₩53,239 | +0.33% | 13.3만 |
|---|
| 2026.01.08 | ₩52,462 | ₩52,810 | ₩52,462 | ₩52,810 | +0.66% | 11.1만 |
|---|
| 2026.01.07 | ₩52,757 | ₩52,757 | ₩52,529 | ₩52,609 | -0.28% | 11.4만 |
|---|
| 2026.01.06 | ₩52,676 | ₩52,837 | ₩52,652 | ₩52,703 | +0.05% | 23.5만 |
|---|
| 2026.01.05 | ₩52,381 | ₩52,596 | ₩52,073 | ₩52,596 | +0.41% | 14.7만 |
|---|
| 2026.01.02 | ₩52,261 | ₩52,422 | ₩52,100 | ₩52,408 | +0.28% | 18.2만 |
|---|
| 2025.12.31 | ₩52,006 | ₩52,006 | ₩51,805 | ₩51,832 | -0.33% | 7.9만 |
|---|
| 2025.12.30 | ₩52,167 | ₩52,247 | ₩51,993 | ₩52,154 | -0.03% | 9.6만 |
|---|
| 2025.12.29 | ₩52,676 | ₩52,716 | ₩52,531 | ₩52,716 | +0.08% | 10.2만 |
|---|
| 2025.12.26 | ₩52,556 | ₩52,609 | ₩52,462 | ₩52,556 | 0.00% | 6.4만 |
|---|
| 2025.12.24 | ₩52,716 | ₩52,716 | ₩52,556 | ₩52,649 | -0.13% | 4만 |
|---|
| 2025.12.23 | ₩52,489 | ₩52,596 | ₩52,424 | ₩52,582 | +0.18% | 16.4만 |
|---|
| 2025.12.22 | ₩52,180 | ₩52,314 | ₩52,154 | ₩52,221 | +0.08% | 14.2만 |
|---|
| 2025.12.19 | ₩52,301 | ₩52,458 | ₩52,234 | ₩52,301 | 0.00% | 18.1만 |
|---|
| 2025.12.18 | ₩52,502 | ₩52,542 | ₩52,166 | ₩52,221 | -0.54% | 10.7만 |
|---|
| 2025.12.17 | ₩52,301 | ₩52,368 | ₩51,950 | ₩52,020 | -0.54% | 10만 |
|---|
| 2025.12.16 | ₩52,556 | ₩52,556 | ₩52,087 | ₩52,180 | -0.71% | 13.6만 |
|---|
| 2025.12.15 | ₩53,132 | ₩53,132 | ₩52,663 | ₩52,797 | -0.63% | 6.9만 |
|---|
| 2025.12.12 | ₩53,051 | ₩53,078 | ₩52,489 | ₩52,703 | -0.66% | 9.4만 |
|---|
| 2025.12.11 | ₩52,998 | ₩53,183 | ₩52,884 | ₩53,078 | +0.15% | 11.9만 |
|---|
| 2025.12.10 | ₩52,368 | ₩52,958 | ₩52,341 | ₩52,897 | +1.01% | 13.2만 |
|---|
| 2025.12.09 | ₩52,489 | ₩52,596 | ₩52,385 | ₩52,448 | -0.08% | 13.6만 |
|---|
| 2025.12.08 | ₩52,556 | ₩52,556 | ₩52,221 | ₩52,328 | -0.43% | 21.4만 |
|---|
| 2025.12.05 | ₩52,368 | ₩52,502 | ₩52,221 | ₩52,261 | -0.20% | 20.3만 |
|---|
| 2025.12.04 | ₩52,328 | ₩52,381 | ₩52,148 | ₩52,194 | -0.26% | 20.1만 |
|---|
| 2025.12.03 | ₩51,912 | ₩52,194 | ₩51,859 | ₩52,180 | +0.52% | 9.7만 |
|---|
| 2025.12.02 | ₩51,939 | ₩51,939 | ₩51,604 | ₩51,738 | -0.39% | 9.8만 |
|---|
| 2025.12.01 | ₩51,537 | ₩51,685 | ₩51,446 | ₩51,510 | -0.05% | 11.4만 |
|---|
| 2025.11.28 | ₩51,323 | ₩51,537 | ₩51,269 | ₩51,497 | +0.34% | 3.6만 |
|---|
| 2025.11.26 | ₩51,068 | ₩51,430 | ₩51,048 | ₩51,363 | +0.58% | 16.1만 |
|---|
| 2025.11.25 | ₩50,599 | ₩50,934 | ₩50,425 | ₩50,874 | +0.54% | 9.5만 |
|---|
| 2025.11.24 | ₩50,224 | ₩50,524 | ₩50,170 | ₩50,452 | +0.45% | 8.4만 |
|---|
| 2025.11.21 | ₩49,969 | ₩50,365 | ₩49,728 | ₩50,251 | +0.56% | 16.6만 |
|---|
| 2025.11.20 | ₩50,572 | ₩50,709 | ₩49,581 | ₩49,581 | -1.96% | 19만 |
|---|
| 2025.11.19 | ₩50,465 | ₩50,626 | ₩50,148 | ₩50,438 | -0.05% | 11.6만 |
|---|
| 2025.11.18 | ₩50,599 | ₩50,840 | ₩50,318 | ₩50,827 | +0.45% | 12.8만 |
|---|
| 2025.11.17 | ₩51,470 | ₩51,725 | ₩51,072 | ₩51,229 | -0.47% | 10.3만 |
|---|
| 2025.11.14 | ₩51,296 | ₩51,886 | ₩51,296 | ₩51,765 | +0.91% | 19.9만 |
|---|
| 2025.11.13 | ₩52,087 | ₩52,152 | ₩51,564 | ₩51,631 | -0.87% | 9만 |
|---|
| 2025.11.12 | ₩51,912 | ₩51,993 | ₩51,801 | ₩51,979 | +0.13% | 13.3만 |
|---|
| 2025.11.11 | ₩51,510 | ₩51,772 | ₩51,510 | ₩51,711 | +0.39% | 9.1만 |
|---|
| 2025.11.10 | ₩51,041 | ₩51,283 | ₩50,806 | ₩51,283 | +0.47% | 13만 |
|---|
| 2025.11.07 | ₩50,197 | ₩50,559 | ₩50,044 | ₩50,550 | +0.70% | 8.2만 |
|---|
| 2025.11.06 | ₩50,586 | ₩50,586 | ₩50,197 | ₩50,358 | -0.45% | 6.4만 |
|---|
| 2025.11.05 | ₩50,170 | ₩50,572 | ₩50,170 | ₩50,505 | +0.67% | 7.3만 |
|---|
| 2025.11.04 | ₩50,170 | ₩50,338 | ₩50,050 | ₩50,117 | -0.11% | 10.6만 |
|---|
| 2025.11.03 | ₩51,175 | ₩51,229 | ₩50,988 | ₩51,189 | +0.03% | 11.2만 |
|---|
| 2025.10.31 | ₩51,055 | ₩51,055 | ₩50,757 | ₩50,934 | -0.24% | 10.6만 |
|---|
| 2025.10.30 | ₩50,760 | ₩51,057 | ₩50,532 | ₩50,854 | +0.18% | 6.9만 |
|---|
| 2025.10.29 | ₩51,376 | ₩51,577 | ₩51,033 | ₩51,269 | -0.21% | 11.5만 |
|---|
| 2025.10.28 | ₩50,894 | ₩51,249 | ₩50,753 | ₩51,135 | +0.47% | 7.3만 |
|---|
| 2025.10.27 | ₩51,015 | ₩51,149 | ₩50,988 | ₩51,149 | +0.26% | 6.7만 |
|---|
| 2025.10.24 | ₩50,559 | ₩50,666 | ₩50,505 | ₩50,592 | +0.07% | 8.1만 |
|---|
| 2025.10.23 | ₩50,224 | ₩50,505 | ₩50,224 | ₩50,438 | +0.43% | 5만 |
|---|
| 2025.10.22 | ₩49,929 | ₩50,103 | ₩49,755 | ₩50,077 | +0.30% | 9.7만 |
|---|
| 2025.10.21 | ₩49,902 | ₩49,902 | ₩49,614 | ₩49,701 | -0.40% | 47.3만 |
|---|
| 2025.10.20 | ₩49,983 | ₩50,144 | ₩49,983 | ₩50,130 | +0.29% | 3.2만 |
|---|
| 2025.10.17 | ₩49,433 | ₩49,873 | ₩49,433 | ₩49,829 | +0.80% | 6.7만 |
|---|
| 2025.10.16 | ₩49,567 | ₩49,742 | ₩49,246 | ₩49,460 | -0.22% | 9.1만 |
|---|
| 2025.10.15 | ₩49,085 | ₩49,259 | ₩48,830 | ₩49,152 | +0.14% | 9.1만 |
|---|
| 2025.10.14 | ₩48,254 | ₩48,884 | ₩48,134 | ₩48,730 | +0.99% | 7.9만 |
|---|
| 2025.10.13 | ₩48,187 | ₩48,643 | ₩48,187 | ₩48,585 | +0.83% | 5만 |
|---|
| 2025.10.10 | ₩48,951 | ₩48,978 | ₩47,933 | ₩47,933 | -2.08% | 9.5만 |
|---|