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 | ₩56,247 | ₩56,287 | ₩56,126 | ₩56,247 | 0.00% | 6.2만 |
| 2026.10.08 | ₩55,926 | ₩56,179 | ₩55,592 | ₩56,113 | +0.33% | 9.6만 |
| 2026.10.07 | ₩55,872 | ₩55,946 | ₩55,699 | ₩55,819 | -0.10% | 10.9만 |
| 2026.10.06 | ₩56,273 | ₩56,300 | ₩56,033 | ₩56,220 | -0.10% | 7.5만 |
| 2026.10.05 | ₩56,060 | ₩56,193 | ₩55,739 | ₩56,126 | +0.12% | 9.5만 |
| 2026.10.02 | ₩56,073 | ₩56,327 | ₩55,926 | ₩56,260 | +0.33% | 22.4만 |
| 2026.10.01 | ₩56,233 | ₩56,233 | ₩55,672 | ₩55,859 | -0.67% | 13.1만 |
| 2026.09.30 | ₩56,768 | ₩56,768 | ₩56,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,233 |
| -0.94% |
| 16.7만 |
| 2026.09.29 | ₩56,661 | ₩56,701 | ₩56,153 | ₩56,447 | -0.38% | 15.6만 |
|---|
| 2026.09.28 | ₩57,129 | ₩57,263 | ₩56,915 | ₩57,076 | -0.09% | 5.2만 |
|---|
| 2026.09.25 | ₩57,383 | ₩57,664 | ₩57,076 | ₩57,557 | +0.30% | 9만 |
|---|
| 2026.09.24 | ₩57,316 | ₩57,316 | ₩56,882 | ₩57,076 | -0.42% | 8.8만 |
|---|
| 2026.09.23 | ₩57,758 | ₩57,758 | ₩57,236 | ₩57,397 | -0.63% | 5.2만 |
|---|
| 2026.09.22 | ₩58,332 | ₩58,470 | ₩58,065 | ₩58,332 | 0.00% | 9.9만 |
|---|
| 2026.09.21 | ₩58,259 | ₩58,259 | ₩57,911 | ₩58,052 | -0.36% | 8.9만 |
|---|
| 2026.09.18 | ₩58,038 | ₩58,038 | ₩57,704 | ₩57,885 | -0.26% | 20만 |
|---|
| 2026.09.17 | ₩59,054 | ₩59,095 | ₩58,774 | ₩58,820 | -0.40% | 17만 |
|---|
| 2026.09.16 | ₩58,814 | ₩58,934 | ₩57,985 | ₩58,306 | -0.86% | 14.7만 |
|---|
| 2026.09.15 | ₩58,827 | ₩58,840 | ₩58,586 | ₩58,774 | -0.09% | 6만 |
|---|
| 2026.09.14 | ₩59,054 | ₩59,349 | ₩58,867 | ₩59,121 | +0.11% | 6.4만 |
|---|
| 2026.09.11 | ₩58,921 | ₩59,215 | ₩58,921 | ₩59,041 | +0.20% | 9.9만 |
|---|
| 2026.09.10 | ₩58,760 | ₩58,760 | ₩58,453 | ₩58,533 | -0.39% | 12.2만 |
|---|
| 2026.09.09 | ₩59,522 | ₩59,522 | ₩58,934 | ₩58,947 | -0.97% | 12.6만 |
|---|
| 2026.09.08 | ₩59,763 | ₩59,763 | ₩59,362 | ₩59,402 | -0.60% | 26.9만 |
|---|
| 2026.09.04 | ₩59,275 | ₩59,723 | ₩59,275 | ₩59,603 | +0.55% | 16.4만 |
|---|
| 2026.09.03 | ₩59,723 | ₩59,776 | ₩59,415 | ₩59,736 | +0.02% | 12.9만 |
|---|
| 2026.09.02 | ₩59,857 | ₩60,030 | ₩59,838 | ₩60,030 | +0.29% | 4.9만 |
|---|
| 2026.09.01 | ₩60,258 | ₩60,418 | ₩59,917 | ₩59,977 | -0.47% | 15.8만 |
|---|
| 2026.08.31 | ₩60,712 | ₩60,712 | ₩60,216 | ₩60,365 | -0.57% | 5.9만 |
|---|
| 2026.08.28 | ₩60,739 | ₩60,926 | ₩60,258 | ₩60,418 | -0.53% | 10.8만 |
|---|
| 2026.08.27 | ₩60,752 | ₩60,752 | ₩60,371 | ₩60,739 | -0.02% | 11.3만 |
|---|
| 2026.08.26 | ₩61,381 | ₩61,381 | ₩60,926 | ₩60,993 | -0.63% | 10.2만 |
|---|
| 2026.08.25 | ₩61,434 | ₩61,608 | ₩61,301 | ₩61,555 | +0.20% | 8.1만 |
|---|
| 2026.08.24 | ₩61,127 | ₩61,407 | ₩61,113 | ₩61,341 | +0.35% | 25.2만 |
|---|
| 2026.08.21 | ₩61,381 | ₩61,381 | ₩61,153 | ₩61,194 | -0.30% | 9.9만 |
|---|
| 2026.08.20 | ₩61,033 | ₩61,033 | ₩60,657 | ₩60,859 | -0.28% | 17.7만 |
|---|
| 2026.08.19 | ₩60,418 | ₩60,893 | ₩60,418 | ₩60,806 | +0.64% | 11.8만 |
|---|
| 2026.08.18 | ₩60,097 | ₩60,097 | ₩59,683 | ₩59,710 | -0.65% | 9.8만 |
|---|
| 2026.08.17 | ₩60,071 | ₩60,137 | ₩59,897 | ₩60,017 | -0.09% | 8만 |
|---|
| 2026.08.14 | ₩60,137 | ₩60,304 | ₩60,050 | ₩60,171 | +0.06% | 8.2만 |
|---|
| 2026.08.13 | ₩59,883 | ₩59,883 | ₩59,516 | ₩59,750 | -0.22% | 8.1만 |
|---|
| 2026.08.12 | ₩59,937 | ₩59,937 | ₩59,649 | ₩59,790 | -0.25% | 8.3만 |
|---|
| 2026.08.11 | ₩60,177 | ₩60,177 | ₩59,776 | ₩59,937 | -0.40% | 6만 |
|---|
| 2026.08.10 | ₩59,890 | ₩60,084 | ₩59,816 | ₩59,977 | +0.15% | 6.8만 |
|---|
| 2026.08.07 | ₩60,151 | ₩60,512 | ₩60,151 | ₩60,405 | +0.42% | 9.9만 |
|---|
| 2026.08.06 | ₩59,576 | ₩59,576 | ₩59,355 | ₩59,496 | -0.13% | 29.1만 |
|---|
| 2026.08.05 | ₩58,974 | ₩59,148 | ₩58,907 | ₩58,988 | +0.02% | 9.2만 |
|---|
| 2026.08.04 | ₩58,720 | ₩59,308 | ₩58,667 | ₩58,867 | +0.25% | 15만 |
|---|
| 2026.08.03 | ₩58,747 | ₩58,747 | ₩58,546 | ₩58,707 | -0.07% | 9.7만 |
|---|
| 2026.07.31 | ₩58,586 | ₩58,586 | ₩57,958 | ₩58,426 | -0.27% | 23.2만 |
|---|
| 2026.07.30 | ₩58,747 | ₩59,135 | ₩58,573 | ₩59,135 | +0.66% | 12.1만 |
|---|
| 2026.07.29 | ₩58,199 | ₩58,680 | ₩57,824 | ₩58,012 | -0.32% | 13.9만 |
|---|
| 2026.07.28 | ₩57,610 | ₩57,958 | ₩57,517 | ₩57,851 | +0.42% | 35.3만 |
|---|
| 2026.07.27 | ₩57,397 | ₩57,717 | ₩57,316 | ₩57,397 | 0.00% | 11.3만 |
|---|
| 2026.07.24 | ₩57,049 | ₩57,383 | ₩56,875 | ₩56,902 | -0.26% | 31.5만 |
|---|
| 2026.07.23 | ₩56,728 | ₩57,109 | ₩56,728 | ₩56,822 | +0.16% | 17만 |
|---|
| 2026.07.22 | ₩57,169 | ₩57,624 | ₩57,169 | ₩57,330 | +0.28% | 48.7만 |
|---|
| 2026.07.21 | ₩56,875 | ₩57,183 | ₩56,741 | ₩57,102 | +0.40% | 20.4만 |
|---|
| 2026.07.20 | ₩56,969 | ₩56,969 | ₩56,618 | ₩56,715 | -0.45% | 15.4만 |
|---|
| 2026.07.17 | ₩57,036 | ₩57,129 | ₩56,824 | ₩57,102 | +0.12% | 11.3만 |
|---|
| 2026.07.16 | ₩57,022 | ₩57,088 | ₩56,741 | ₩57,036 | +0.02% | 21.2만 |
|---|
| 2026.07.15 | ₩56,862 | ₩57,102 | ₩56,608 | ₩56,982 | +0.21% | 12.8만 |
|---|
| 2026.07.14 | ₩57,102 | ₩57,196 | ₩56,715 | ₩56,848 | -0.44% | 23만 |
|---|
| 2026.07.13 | ₩56,848 | ₩56,955 | ₩56,554 | ₩56,648 | -0.35% | 13.2만 |
|---|
| 2026.07.10 | ₩56,675 | ₩56,848 | ₩56,461 | ₩56,741 | +0.12% | 9.1만 |
|---|
| 2026.07.09 | ₩56,193 | ₩56,287 | ₩55,943 | ₩56,233 | +0.07% | 13.2만 |
|---|
| 2026.07.08 | ₩56,086 | ₩56,240 | ₩55,712 | ₩56,207 | +0.21% | 10.4만 |
|---|
| 2026.07.07 | ₩57,076 | ₩57,169 | ₩56,528 | ₩56,661 | -0.73% | 13.9만 |
|---|
| 2026.07.06 | ₩56,461 | ₩56,875 | ₩56,461 | ₩56,848 | +0.69% | 30.3만 |
|---|
| 2026.07.02 | ₩56,193 | ₩56,648 | ₩55,966 | ₩56,421 | +0.40% | 18.2만 |
|---|
| 2026.07.01 | ₩55,057 | ₩55,485 | ₩54,856 | ₩55,257 | +0.36% | 19.7만 |
|---|
| 2026.06.30 | ₩55,364 | ₩55,658 | ₩55,284 | ₩55,658 | +0.53% | 16.4만 |
|---|
| 2026.06.29 | ₩56,019 | ₩56,019 | ₩55,594 | ₩55,832 | -0.33% | 16.5만 |
|---|
| 2026.06.26 | ₩55,672 | ₩55,926 | ₩55,552 | ₩55,739 | +0.12% | 21.8만 |
|---|
| 2026.06.25 | ₩55,939 | ₩55,939 | ₩55,478 | ₩55,552 | -0.69% | 24.3만 |
|---|
| 2026.06.24 | ₩55,645 | ₩55,696 | ₩55,271 | ₩55,605 | -0.07% | 15.8만 |
|---|
| 2026.06.23 | ₩55,859 | ₩56,140 | ₩55,257 | ₩55,812 | -0.08% | 20만 |
|---|
| 2026.06.22 | ₩57,249 | ₩57,249 | ₩56,728 | ₩56,995 | -0.44% | 17.6만 |
|---|
| 2026.06.18 | ₩57,517 | ₩57,517 | ₩57,109 | ₩57,303 | -0.37% | 7.3만 |
|---|
| 2026.06.17 | ₩58,854 | ₩58,854 | ₩57,677 | ₩57,737 | -1.90% | 9.8만 |
|---|
| 2026.06.16 | ₩59,201 | ₩59,201 | ₩58,814 | ₩58,921 | -0.47% | 11.1만 |
|---|
| 2026.06.15 | ₩59,081 | ₩59,242 | ₩59,068 | ₩59,161 | +0.14% | 23.1만 |
|---|
| 2026.06.12 | ₩59,041 | ₩59,041 | ₩58,119 | ₩58,693 | -0.59% | 23.8만 |
|---|
| 2026.06.11 | ₩58,025 | ₩58,974 | ₩57,737 | ₩58,921 | +1.54% | 71.4만 |
|---|
| 2026.06.10 | ₩57,758 | ₩58,078 | ₩57,330 | ₩57,410 | -0.60% | 10.5만 |
|---|
| 2026.06.09 | ₩58,680 | ₩58,680 | ₩57,169 | ₩57,838 | -1.44% | 30만 |
|---|
| 2026.06.08 | ₩59,054 | ₩59,054 | ₩58,627 | ₩58,760 | -0.50% | 19.1만 |
|---|
| 2026.06.05 | ₩59,656 | ₩59,656 | ₩58,212 | ₩58,332 | -2.22% | 24.9만 |
|---|
| 2026.06.04 | ₩60,218 | ₩60,298 | ₩59,946 | ₩60,284 | +0.11% | 15.7만 |
|---|
| 2026.06.03 | ₩60,819 | ₩60,870 | ₩60,538 | ₩60,632 | -0.31% | 27.2만 |
|---|
| 2026.06.02 | ₩60,726 | ₩61,087 | ₩60,726 | ₩61,020 | +0.48% | 27.5만 |
|---|
| 2026.06.01 | ₩60,592 | ₩61,100 | ₩60,525 | ₩60,966 | +0.62% | 18.8만 |
|---|
| 2026.05.29 | ₩60,699 | ₩60,759 | ₩60,378 | ₩60,485 | -0.35% | 22.7만 |
|---|
| 2026.05.28 | ₩59,957 | ₩60,405 | ₩59,803 | ₩60,204 | +0.41% | 32.7만 |
|---|
| 2026.05.27 | ₩60,418 | ₩60,418 | ₩60,017 | ₩60,151 | -0.44% | 18.5만 |
|---|
| 2026.05.26 | ₩60,485 | ₩61,006 | ₩60,485 | ₩60,645 | +0.27% | 17.6만 |
|---|
| 2026.05.22 | ₩60,391 | ₩60,391 | ₩59,990 | ₩60,004 | -0.64% | 9.5만 |
|---|
| 2026.05.21 | ₩60,111 | ₩60,619 | ₩59,957 | ₩60,498 | +0.65% | 62.9만 |
|---|
| 2026.05.20 | ₩59,576 | ₩60,157 | ₩59,496 | ₩59,977 | +0.67% | 17.6만 |
|---|
| 2026.05.19 | ₩59,710 | ₩59,843 | ₩59,188 | ₩59,415 | -0.49% | 12.2만 |
|---|
| 2026.05.18 | ₩59,977 | ₩60,131 | ₩59,736 | ₩60,057 | +0.13% | 15.9만 |
|---|
| 2026.05.15 | ₩59,897 | ₩59,977 | ₩59,589 | ₩59,830 | -0.11% | 15.9만 |
|---|
| 2026.05.14 | ₩60,913 | ₩60,913 | ₩60,645 | ₩60,766 | -0.24% | 15.8만 |
|---|
| 2026.05.13 | ₩60,592 | ₩60,980 | ₩60,418 | ₩60,940 | +0.57% | 20.3만 |
|---|
| 2026.05.12 | ₩60,271 | ₩60,381 | ₩59,830 | ₩60,244 | -0.04% | 25만 |
|---|
| 2026.05.11 | ₩60,632 | ₩61,033 | ₩60,632 | ₩60,866 | +0.39% | 24.6만 |
|---|
| 2026.05.08 | ₩60,191 | ₩60,418 | ₩60,124 | ₩60,405 | +0.36% | 24.1만 |
|---|
| 2026.05.07 | ₩60,418 | ₩60,422 | ₩59,562 | ₩59,629 | -1.31% | 15.5만 |
|---|
| 2026.05.06 | ₩60,445 | ₩60,445 | ₩60,084 | ₩60,204 | -0.40% | 11.3만 |
|---|
| 2026.05.05 | ₩59,322 | ₩59,810 | ₩59,255 | ₩59,750 | +0.72% | 17.2만 |
|---|
| 2026.05.04 | ₩59,001 | ₩59,041 | ₩58,413 | ₩58,600 | -0.68% | 14.4만 |
|---|
| 2026.05.01 | ₩59,589 | ₩59,736 | ₩59,382 | ₩59,415 | -0.29% | 15.7만 |
|---|
| 2026.04.30 | ₩58,814 | ₩59,603 | ₩58,693 | ₩59,442 | +1.07% | 24.3만 |
|---|
| 2026.04.29 | ₩58,185 | ₩58,266 | ₩57,871 | ₩58,119 | -0.11% | 11만 |
|---|
| 2026.04.28 | ₩58,145 | ₩58,332 | ₩58,078 | ₩58,292 | +0.25% | 8.9만 |
|---|
| 2026.04.27 | ₩58,332 | ₩58,546 | ₩58,078 | ₩58,078 | -0.44% | 12.2만 |
|---|
| 2026.04.24 | ₩58,520 | ₩58,600 | ₩58,292 | ₩58,586 | +0.11% | 15만 |
|---|
| 2026.04.23 | ₩58,573 | ₩58,707 | ₩57,838 | ₩58,292 | -0.48% | 14.1만 |
|---|
| 2026.04.22 | ₩58,693 | ₩58,747 | ₩58,426 | ₩58,640 | -0.09% | 11.5만 |
|---|
| 2026.04.21 | ₩58,627 | ₩58,640 | ₩57,851 | ₩57,945 | -1.16% | 29.2만 |
|---|
| 2026.04.20 | ₩58,774 | ₩58,774 | ₩58,480 | ₩58,747 | -0.05% | 21.9만 |
|---|
| 2026.04.17 | ₩59,282 | ₩59,282 | ₩58,802 | ₩59,028 | -0.43% | 41.6만 |
|---|
| 2026.04.16 | ₩58,747 | ₩58,907 | ₩58,680 | ₩58,867 | +0.20% | 64.8만 |
|---|
| 2026.04.15 | ₩58,774 | ₩58,774 | ₩58,520 | ₩58,573 | -0.34% | 11.7만 |
|---|
| 2026.04.14 | ₩58,934 | ₩58,994 | ₩58,740 | ₩58,961 | +0.05% | 25.4만 |
|---|
| 2026.04.13 | ₩58,078 | ₩58,800 | ₩57,985 | ₩58,760 | +1.17% | 12.5만 |
|---|
| 2026.04.10 | ₩58,560 | ₩58,840 | ₩58,480 | ₩58,640 | +0.14% | 14.5만 |
|---|
| 2026.04.09 | ₩58,426 | ₩58,854 | ₩58,306 | ₩58,653 | +0.39% | 18.5만 |
|---|
| 2026.04.08 | ₩58,947 | ₩58,947 | ₩58,399 | ₩58,827 | -0.20% | 17만 |
|---|
| 2026.04.07 | ₩57,183 | ₩57,490 | ₩56,795 | ₩57,477 | +0.51% | 21.3만 |
|---|
| 2026.04.06 | ₩57,316 | ₩57,525 | ₩57,076 | ₩57,410 | +0.16% | 16만 |
|---|
| 2026.04.02 | ₩56,514 | ₩57,236 | ₩56,487 | ₩57,223 | +1.25% | 20.9만 |
|---|
| 2026.04.01 | ₩57,530 | ₩57,530 | ₩57,042 | ₩57,290 | -0.42% | 17.6만 |
|---|
| 2026.03.31 | ₩56,247 | ₩56,848 | ₩55,953 | ₩56,741 | +0.88% | 23.9만 |
|---|
| 2026.03.30 | ₩55,926 | ₩56,046 | ₩55,257 | ₩55,471 | -0.81% | 25만 |
|---|
| 2026.03.27 | ₩55,485 | ₩55,859 | ₩55,030 | ₩55,458 | -0.05% | 9.6만 |
|---|
| 2026.03.26 | ₩55,979 | ₩56,247 | ₩55,511 | ₩55,525 | -0.81% | 16.6만 |
|---|
| 2026.03.25 | ₩56,501 | ₩56,501 | ₩56,019 | ₩56,247 | -0.45% | 18.8만 |
|---|
| 2026.03.24 | ₩55,110 | ₩56,041 | ₩55,110 | ₩55,712 | +1.09% | 22만 |
|---|
| 2026.03.23 | ₩55,538 | ₩56,167 | ₩55,170 | ₩55,679 | +0.25% | 30.3만 |
|---|
| 2026.03.20 | ₩56,260 | ₩56,260 | ₩54,830 | ₩55,010 | -2.22% | 16.9만 |
|---|
| 2026.03.19 | ₩55,351 | ₩56,688 | ₩55,351 | ₩56,407 | +1.91% | 23.3만 |
|---|
| 2026.03.18 | ₩56,715 | ₩56,835 | ₩56,220 | ₩56,314 | -0.71% | 16.2만 |
|---|
| 2026.03.17 | ₩57,009 | ₩57,209 | ₩56,879 | ₩56,955 | -0.09% | 14.8만 |
|---|
| 2026.03.16 | ₩56,273 | ₩56,593 | ₩56,140 | ₩56,501 | +0.40% | 24.8만 |
|---|
| 2026.03.13 | ₩56,247 | ₩56,354 | ₩55,511 | ₩55,645 | -1.07% | 20.1만 |
|---|
| 2026.03.12 | ₩56,073 | ₩56,207 | ₩55,632 | ₩55,926 | -0.26% | 13.8만 |
|---|
| 2026.03.11 | ₩55,993 | ₩56,541 | ₩55,993 | ₩56,541 | +0.98% | 13.6만 |
|---|
| 2026.03.10 | ₩56,153 | ₩56,922 | ₩56,046 | ₩56,046 | -0.19% | 29.1만 |
|---|
| 2026.03.09 | ₩55,124 | ₩56,327 | ₩54,836 | ₩56,253 | +2.05% | 50만 |
|---|
| 2026.03.06 | ₩55,485 | ₩56,100 | ₩55,084 | ₩56,006 | +0.94% | 17.5만 |
|---|
| 2026.03.05 | ₩56,260 | ₩56,661 | ₩55,485 | ₩55,939 | -0.57% | 61.7만 |
|---|
| 2026.03.04 | ₩56,634 | ₩57,235 | ₩56,434 | ₩57,036 | +0.71% | 22.6만 |
|---|
| 2026.03.03 | ₩56,661 | ₩57,397 | ₩56,006 | ₩57,183 | +0.92% | 35.3만 |
|---|
| 2026.03.02 | ₩59,095 | ₩59,349 | ₩58,800 | ₩59,175 | +0.14% | 35.4만 |
|---|
| 2026.02.27 | ₩59,803 | ₩60,017 | ₩59,669 | ₩59,857 | +0.09% | 25.3만 |
|---|
| 2026.02.26 | ₩59,429 | ₩59,549 | ₩59,081 | ₩59,536 | +0.18% | 22만 |
|---|
| 2026.02.25 | ₩59,001 | ₩59,442 | ₩59,001 | ₩59,375 | +0.63% | 19.8만 |
|---|
| 2026.02.24 | ₩58,439 | ₩58,774 | ₩58,439 | ₩58,627 | +0.32% | 14.7만 |
|---|
| 2026.02.23 | ₩58,653 | ₩58,760 | ₩58,386 | ₩58,533 | -0.21% | 16만 |
|---|
| 2026.02.20 | ₩58,132 | ₩58,533 | ₩57,971 | ₩58,533 | +0.69% | 14.9만 |
|---|
| 2026.02.19 | ₩57,758 | ₩58,105 | ₩57,597 | ₩58,105 | +0.60% | 23.4만 |
|---|
| 2026.02.18 | ₩57,677 | ₩57,878 | ₩57,477 | ₩57,664 | -0.02% | 79.7만 |
|---|
| 2026.02.17 | ₩57,303 | ₩57,624 | ₩56,875 | ₩57,490 | +0.33% | 24.2만 |
|---|
| 2026.02.13 | ₩57,437 | ₩57,864 | ₩57,062 | ₩57,824 | +0.68% | 67.5만 |
|---|
| 2026.02.12 | ₩58,199 | ₩58,199 | ₩57,303 | ₩57,450 | -1.29% | 95.9만 |
|---|
| 2026.02.11 | ₩57,530 | ₩58,105 | ₩57,504 | ₩58,038 | +0.88% | 22.4만 |
|---|
| 2026.02.10 | ₩57,102 | ₩57,236 | ₩57,009 | ₩57,076 | -0.05% | 37.5만 |
|---|
| 2026.02.09 | ₩56,340 | ₩57,116 | ₩56,340 | ₩56,982 | +1.14% | 22.6만 |
|---|
| 2026.02.06 | ₩56,046 | ₩56,554 | ₩56,046 | ₩56,554 | +0.91% | 47.5만 |
|---|
| 2026.02.05 | ₩55,511 | ₩55,658 | ₩55,177 | ₩55,271 | -0.43% | 22만 |
|---|
| 2026.02.04 | ₩56,380 | ₩56,441 | ₩55,852 | ₩55,966 | -0.74% | 30.5만 |
|---|
| 2026.02.03 | ₩55,164 | ₩55,618 | ₩55,150 | ₩55,618 | +0.82% | 19.5만 |
|---|
| 2026.02.02 | ₩54,883 | ₩55,124 | ₩54,883 | ₩54,977 | +0.17% | 14.7만 |
|---|
| 2026.01.30 | ₩55,297 | ₩55,358 | ₩54,709 | ₩54,870 | -0.77% | 26.1만 |
|---|
| 2026.01.29 | ₩55,939 | ₩56,073 | ₩55,209 | ₩55,792 | -0.26% | 38.9만 |
|---|
| 2026.01.28 | ₩55,378 | ₩55,431 | ₩54,990 | ₩55,351 | -0.05% | 29.4만 |
|---|
| 2026.01.27 | ₩55,204 | ₩55,712 | ₩55,204 | ₩55,605 | +0.73% | 31만 |
|---|
| 2026.01.26 | ₩54,937 | ₩55,177 | ₩54,883 | ₩54,883 | -0.10% | 13.3만 |
|---|
| 2026.01.23 | ₩54,241 | ₩54,803 | ₩54,121 | ₩54,776 | +0.99% | 11.1만 |
|---|
| 2026.01.22 | ₩54,174 | ₩54,281 | ₩54,027 | ₩54,108 | -0.12% | 17.1만 |
|---|
| 2026.01.21 | ₩53,760 | ₩54,348 | ₩53,760 | ₩54,268 | +0.95% | 15만 |
|---|
| 2026.01.20 | ₩53,105 | ₩53,665 | ₩53,105 | ₩53,372 | +0.50% | 23.8만 |
|---|
| 2026.01.16 | ₩53,653 | ₩53,653 | ₩53,332 | ₩53,626 | -0.05% | 49.1만 |
|---|
| 2026.01.15 | ₩53,706 | ₩53,785 | ₩53,533 | ₩53,533 | -0.32% | 25.7만 |
|---|
| 2026.01.14 | ₩53,533 | ₩53,880 | ₩53,533 | ₩53,880 | +0.65% | 16.2만 |
|---|
| 2026.01.13 | ₩53,399 | ₩53,399 | ₩53,154 | ₩53,305 | -0.18% | 18.3만 |
|---|
| 2026.01.12 | ₩53,319 | ₩53,452 | ₩53,279 | ₩53,412 | +0.18% | 12.5만 |
|---|
| 2026.01.09 | ₩52,944 | ₩53,172 | ₩52,944 | ₩53,118 | +0.33% | 13.3만 |
|---|
| 2026.01.08 | ₩52,343 | ₩52,690 | ₩52,343 | ₩52,690 | +0.66% | 11.1만 |
|---|
| 2026.01.07 | ₩52,637 | ₩52,637 | ₩52,410 | ₩52,490 | -0.28% | 11.4만 |
|---|
| 2026.01.06 | ₩52,557 | ₩52,717 | ₩52,533 | ₩52,583 | +0.05% | 23.5만 |
|---|
| 2026.01.05 | ₩52,263 | ₩52,476 | ₩51,955 | ₩52,476 | +0.41% | 14.7만 |
|---|
| 2026.01.02 | ₩52,142 | ₩52,303 | ₩51,982 | ₩52,289 | +0.28% | 18.2만 |
|---|
| 2025.12.31 | ₩51,888 | ₩51,888 | ₩51,688 | ₩51,714 | -0.33% | 7.9만 |
|---|
| 2025.12.30 | ₩52,049 | ₩52,129 | ₩51,875 | ₩52,035 | -0.03% | 9.6만 |
|---|
| 2025.12.29 | ₩52,557 | ₩52,597 | ₩52,412 | ₩52,597 | +0.08% | 10.2만 |
|---|
| 2025.12.26 | ₩52,436 | ₩52,490 | ₩52,343 | ₩52,436 | 0.00% | 6.4만 |
|---|
| 2025.12.24 | ₩52,597 | ₩52,597 | ₩52,436 | ₩52,530 | -0.13% | 4만 |
|---|
| 2025.12.23 | ₩52,370 | ₩52,476 | ₩52,305 | ₩52,463 | +0.18% | 16.4만 |
|---|
| 2025.12.22 | ₩52,062 | ₩52,196 | ₩52,035 | ₩52,102 | +0.08% | 14.2만 |
|---|
| 2025.12.19 | ₩52,182 | ₩52,339 | ₩52,115 | ₩52,182 | 0.00% | 18.1만 |
|---|
| 2025.12.18 | ₩52,383 | ₩52,423 | ₩52,047 | ₩52,102 | -0.54% | 10.7만 |
|---|
| 2025.12.17 | ₩52,182 | ₩52,249 | ₩51,832 | ₩51,902 | -0.54% | 10만 |
|---|
| 2025.12.16 | ₩52,436 | ₩52,436 | ₩51,968 | ₩52,062 | -0.71% | 13.6만 |
|---|
| 2025.12.15 | ₩53,011 | ₩53,011 | ₩52,543 | ₩52,677 | -0.63% | 6.9만 |
|---|
| 2025.12.12 | ₩52,931 | ₩52,958 | ₩52,370 | ₩52,583 | -0.66% | 9.4만 |
|---|
| 2025.12.11 | ₩52,878 | ₩53,062 | ₩52,764 | ₩52,958 | +0.15% | 11.9만 |
|---|
| 2025.12.10 | ₩52,249 | ₩52,837 | ₩52,222 | ₩52,777 | +1.01% | 13.2만 |
|---|
| 2025.12.09 | ₩52,370 | ₩52,476 | ₩52,267 | ₩52,329 | -0.08% | 13.6만 |
|---|
| 2025.12.08 | ₩52,436 | ₩52,436 | ₩52,102 | ₩52,209 | -0.43% | 21.4만 |
|---|
| 2025.12.05 | ₩52,249 | ₩52,383 | ₩52,102 | ₩52,142 | -0.20% | 20.3만 |
|---|
| 2025.12.04 | ₩52,209 | ₩52,263 | ₩52,030 | ₩52,075 | -0.26% | 20.1만 |
|---|
| 2025.12.03 | ₩51,795 | ₩52,075 | ₩51,741 | ₩52,062 | +0.52% | 9.7만 |
|---|
| 2025.12.02 | ₩51,821 | ₩51,821 | ₩51,487 | ₩51,621 | -0.39% | 9.8만 |
|---|
| 2025.12.01 | ₩51,420 | ₩51,567 | ₩51,329 | ₩51,394 | -0.05% | 11.4만 |
|---|
| 2025.11.28 | ₩51,206 | ₩51,420 | ₩51,153 | ₩51,380 | +0.34% | 3.6만 |
|---|
| 2025.11.26 | ₩50,952 | ₩51,313 | ₩50,932 | ₩51,246 | +0.58% | 16.1만 |
|---|
| 2025.11.25 | ₩50,484 | ₩50,819 | ₩50,311 | ₩50,758 | +0.54% | 9.5만 |
|---|
| 2025.11.24 | ₩50,110 | ₩50,409 | ₩50,057 | ₩50,337 | +0.45% | 8.4만 |
|---|
| 2025.11.21 | ₩49,856 | ₩50,250 | ₩49,615 | ₩50,137 | +0.56% | 16.6만 |
|---|
| 2025.11.20 | ₩50,458 | ₩50,594 | ₩49,468 | ₩49,468 | -1.96% | 19만 |
|---|
| 2025.11.19 | ₩50,351 | ₩50,511 | ₩50,034 | ₩50,324 | -0.05% | 11.6만 |
|---|
| 2025.11.18 | ₩50,484 | ₩50,725 | ₩50,204 | ₩50,712 | +0.45% | 12.8만 |
|---|
| 2025.11.17 | ₩51,353 | ₩51,607 | ₩50,956 | ₩51,113 | -0.47% | 10.3만 |
|---|
| 2025.11.14 | ₩51,180 | ₩51,768 | ₩51,180 | ₩51,648 | +0.91% | 19.9만 |
|---|
| 2025.11.13 | ₩51,968 | ₩52,034 | ₩51,447 | ₩51,514 | -0.87% | 9만 |
|---|
| 2025.11.12 | ₩51,795 | ₩51,875 | ₩51,684 | ₩51,861 | +0.13% | 13.3만 |
|---|
| 2025.11.11 | ₩51,394 | ₩51,654 | ₩51,394 | ₩51,594 | +0.39% | 9.1만 |
|---|
| 2025.11.10 | ₩50,926 | ₩51,166 | ₩50,690 | ₩51,166 | +0.47% | 13만 |
|---|
| 2025.11.07 | ₩50,083 | ₩50,444 | ₩49,931 | ₩50,435 | +0.70% | 8.2만 |
|---|
| 2025.11.06 | ₩50,471 | ₩50,471 | ₩50,083 | ₩50,244 | -0.45% | 6.4만 |
|---|
| 2025.11.05 | ₩50,057 | ₩50,458 | ₩50,057 | ₩50,391 | +0.67% | 7.3만 |
|---|
| 2025.11.04 | ₩50,057 | ₩50,224 | ₩49,936 | ₩50,003 | -0.11% | 10.6만 |
|---|
| 2025.11.03 | ₩51,059 | ₩51,113 | ₩50,872 | ₩51,073 | +0.03% | 11.2만 |
|---|
| 2025.10.31 | ₩50,939 | ₩50,939 | ₩50,642 | ₩50,819 | -0.24% | 10.6만 |
|---|
| 2025.10.30 | ₩50,645 | ₩50,942 | ₩50,418 | ₩50,738 | +0.18% | 6.9만 |
|---|
| 2025.10.29 | ₩51,260 | ₩51,460 | ₩50,918 | ₩51,153 | -0.21% | 11.5만 |
|---|
| 2025.10.28 | ₩50,778 | ₩51,133 | ₩50,638 | ₩51,019 | +0.47% | 7.3만 |
|---|
| 2025.10.27 | ₩50,899 | ₩51,033 | ₩50,872 | ₩51,033 | +0.26% | 6.7만 |
|---|
| 2025.10.24 | ₩50,444 | ₩50,551 | ₩50,391 | ₩50,478 | +0.07% | 8.1만 |
|---|
| 2025.10.23 | ₩50,110 | ₩50,391 | ₩50,110 | ₩50,324 | +0.43% | 5만 |
|---|
| 2025.10.22 | ₩49,816 | ₩49,990 | ₩49,642 | ₩49,963 | +0.30% | 9.7만 |
|---|
| 2025.10.21 | ₩49,789 | ₩49,789 | ₩49,502 | ₩49,589 | -0.40% | 47.3만 |
|---|
| 2025.10.20 | ₩49,869 | ₩50,030 | ₩49,869 | ₩50,016 | +0.29% | 3.2만 |
|---|
| 2025.10.17 | ₩49,321 | ₩49,760 | ₩49,321 | ₩49,716 | +0.80% | 6.7만 |
|---|
| 2025.10.16 | ₩49,455 | ₩49,629 | ₩49,134 | ₩49,348 | -0.22% | 9.1만 |
|---|
| 2025.10.15 | ₩48,974 | ₩49,147 | ₩48,720 | ₩49,040 | +0.14% | 9.1만 |
|---|
| 2025.10.14 | ₩48,145 | ₩48,773 | ₩48,024 | ₩48,619 | +0.99% | 7.9만 |
|---|
| 2025.10.13 | ₩48,078 | ₩48,532 | ₩48,078 | ₩48,475 | +0.83% | 5만 |
|---|
| 2025.10.10 | ₩48,840 | ₩48,867 | ₩47,824 | ₩47,824 | -2.08% | 9.5만 |
|---|