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 | ₩56,314 | ₩56,354 | ₩56,194 | ₩56,314 | 0.00% | 6.2만 |
| 2026.10.08 | ₩55,993 | ₩56,246 | ₩55,658 | ₩56,180 | +0.33% | 9.6만 |
| 2026.10.07 | ₩55,939 | ₩56,013 | ₩55,765 | ₩55,886 | -0.10% | 10.9만 |
| 2026.10.06 | ₩56,341 | ₩56,368 | ₩56,100 | ₩56,287 | -0.10% | 7.5만 |
| 2026.10.05 | ₩56,127 | ₩56,261 | ₩55,805 | ₩56,194 | +0.12% | 9.5만 |
| 2026.10.02 | ₩56,140 | ₩56,394 | ₩55,993 | ₩56,327 | +0.33% | 22.4만 |
| 2026.10.01 | ₩56,301 | ₩56,301 | ₩55,738 | ₩55,926 | -0.67% | 13.1만 |
| 2026.09.30 | ₩56,836 | ₩56,836 | ₩56,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,301 |
| -0.94% |
| 16.7만 |
| 2026.09.29 | ₩56,729 | ₩56,769 | ₩56,220 | ₩56,515 | -0.38% | 15.6만 |
|---|
| 2026.09.28 | ₩57,198 | ₩57,331 | ₩56,983 | ₩57,144 | -0.09% | 5.2만 |
|---|
| 2026.09.25 | ₩57,452 | ₩57,733 | ₩57,144 | ₩57,626 | +0.30% | 9만 |
|---|
| 2026.09.24 | ₩57,385 | ₩57,385 | ₩56,950 | ₩57,144 | -0.42% | 8.8만 |
|---|
| 2026.09.23 | ₩57,827 | ₩57,827 | ₩57,305 | ₩57,465 | -0.63% | 5.2만 |
|---|
| 2026.09.22 | ₩58,402 | ₩58,540 | ₩58,135 | ₩58,402 | 0.00% | 9.9만 |
|---|
| 2026.09.21 | ₩58,329 | ₩58,329 | ₩57,981 | ₩58,121 | -0.36% | 8.9만 |
|---|
| 2026.09.18 | ₩58,108 | ₩58,108 | ₩57,773 | ₩57,954 | -0.26% | 20만 |
|---|
| 2026.09.17 | ₩59,125 | ₩59,165 | ₩58,844 | ₩58,891 | -0.40% | 17만 |
|---|
| 2026.09.16 | ₩58,884 | ₩59,005 | ₩58,054 | ₩58,375 | -0.86% | 14.7만 |
|---|
| 2026.09.15 | ₩58,898 | ₩58,911 | ₩58,657 | ₩58,844 | -0.09% | 6만 |
|---|
| 2026.09.14 | ₩59,125 | ₩59,420 | ₩58,938 | ₩59,192 | +0.11% | 6.4만 |
|---|
| 2026.09.11 | ₩58,991 | ₩59,286 | ₩58,991 | ₩59,112 | +0.20% | 9.9만 |
|---|
| 2026.09.10 | ₩58,831 | ₩58,831 | ₩58,523 | ₩58,603 | -0.39% | 12.2만 |
|---|
| 2026.09.09 | ₩59,594 | ₩59,594 | ₩59,005 | ₩59,018 | -0.97% | 12.6만 |
|---|
| 2026.09.08 | ₩59,835 | ₩59,835 | ₩59,433 | ₩59,473 | -0.60% | 26.9만 |
|---|
| 2026.09.04 | ₩59,346 | ₩59,794 | ₩59,346 | ₩59,674 | +0.55% | 16.4만 |
|---|
| 2026.09.03 | ₩59,794 | ₩59,848 | ₩59,486 | ₩59,808 | +0.02% | 12.9만 |
|---|
| 2026.09.02 | ₩59,928 | ₩60,102 | ₩59,909 | ₩60,102 | +0.29% | 4.9만 |
|---|
| 2026.09.01 | ₩60,330 | ₩60,490 | ₩59,988 | ₩60,049 | -0.47% | 15.8만 |
|---|
| 2026.08.31 | ₩60,785 | ₩60,785 | ₩60,288 | ₩60,437 | -0.57% | 5.9만 |
|---|
| 2026.08.28 | ₩60,812 | ₩60,999 | ₩60,330 | ₩60,490 | -0.53% | 10.8만 |
|---|
| 2026.08.27 | ₩60,825 | ₩60,825 | ₩60,444 | ₩60,812 | -0.02% | 11.3만 |
|---|
| 2026.08.26 | ₩61,454 | ₩61,454 | ₩60,999 | ₩61,066 | -0.63% | 10.2만 |
|---|
| 2026.08.25 | ₩61,508 | ₩61,682 | ₩61,374 | ₩61,628 | +0.20% | 8.1만 |
|---|
| 2026.08.24 | ₩61,200 | ₩61,481 | ₩61,186 | ₩61,414 | +0.35% | 25.2만 |
|---|
| 2026.08.21 | ₩61,454 | ₩61,454 | ₩61,227 | ₩61,267 | -0.30% | 9.9만 |
|---|
| 2026.08.20 | ₩61,106 | ₩61,106 | ₩60,730 | ₩60,932 | -0.28% | 17.7만 |
|---|
| 2026.08.19 | ₩60,490 | ₩60,966 | ₩60,490 | ₩60,879 | +0.64% | 11.8만 |
|---|
| 2026.08.18 | ₩60,169 | ₩60,169 | ₩59,754 | ₩59,781 | -0.65% | 9.8만 |
|---|
| 2026.08.17 | ₩60,142 | ₩60,209 | ₩59,968 | ₩60,089 | -0.09% | 8만 |
|---|
| 2026.08.14 | ₩60,209 | ₩60,377 | ₩60,122 | ₩60,243 | +0.06% | 8.2만 |
|---|
| 2026.08.13 | ₩59,955 | ₩59,955 | ₩59,587 | ₩59,821 | -0.22% | 8.1만 |
|---|
| 2026.08.12 | ₩60,009 | ₩60,009 | ₩59,721 | ₩59,861 | -0.25% | 8.3만 |
|---|
| 2026.08.11 | ₩60,249 | ₩60,249 | ₩59,848 | ₩60,009 | -0.40% | 6만 |
|---|
| 2026.08.10 | ₩59,962 | ₩60,156 | ₩59,888 | ₩60,049 | +0.15% | 6.8만 |
|---|
| 2026.08.07 | ₩60,223 | ₩60,584 | ₩60,223 | ₩60,477 | +0.42% | 9.9만 |
|---|
| 2026.08.06 | ₩59,647 | ₩59,647 | ₩59,426 | ₩59,567 | -0.13% | 29.1만 |
|---|
| 2026.08.05 | ₩59,045 | ₩59,219 | ₩58,978 | ₩59,058 | +0.02% | 9.2만 |
|---|
| 2026.08.04 | ₩58,790 | ₩59,379 | ₩58,737 | ₩58,938 | +0.25% | 15만 |
|---|
| 2026.08.03 | ₩58,817 | ₩58,817 | ₩58,616 | ₩58,777 | -0.07% | 9.7만 |
|---|
| 2026.07.31 | ₩58,657 | ₩58,657 | ₩58,027 | ₩58,496 | -0.27% | 23.2만 |
|---|
| 2026.07.30 | ₩58,817 | ₩59,205 | ₩58,643 | ₩59,205 | +0.66% | 12.1만 |
|---|
| 2026.07.29 | ₩58,268 | ₩58,750 | ₩57,894 | ₩58,081 | -0.32% | 13.9만 |
|---|
| 2026.07.28 | ₩57,679 | ₩58,027 | ₩57,586 | ₩57,920 | +0.42% | 35.3만 |
|---|
| 2026.07.27 | ₩57,465 | ₩57,786 | ₩57,385 | ₩57,465 | 0.00% | 11.3만 |
|---|
| 2026.07.24 | ₩57,117 | ₩57,452 | ₩56,943 | ₩56,970 | -0.26% | 31.5만 |
|---|
| 2026.07.23 | ₩56,796 | ₩57,177 | ₩56,796 | ₩56,890 | +0.16% | 17만 |
|---|
| 2026.07.22 | ₩57,238 | ₩57,693 | ₩57,238 | ₩57,398 | +0.28% | 48.7만 |
|---|
| 2026.07.21 | ₩56,943 | ₩57,251 | ₩56,809 | ₩57,171 | +0.40% | 20.4만 |
|---|
| 2026.07.20 | ₩57,037 | ₩57,037 | ₩56,686 | ₩56,783 | -0.45% | 15.4만 |
|---|
| 2026.07.17 | ₩57,104 | ₩57,198 | ₩56,892 | ₩57,171 | +0.12% | 11.3만 |
|---|
| 2026.07.16 | ₩57,090 | ₩57,156 | ₩56,809 | ₩57,104 | +0.02% | 21.2만 |
|---|
| 2026.07.15 | ₩56,930 | ₩57,171 | ₩56,675 | ₩57,050 | +0.21% | 12.8만 |
|---|
| 2026.07.14 | ₩57,171 | ₩57,264 | ₩56,783 | ₩56,916 | -0.44% | 23만 |
|---|
| 2026.07.13 | ₩56,916 | ₩57,024 | ₩56,622 | ₩56,716 | -0.35% | 13.2만 |
|---|
| 2026.07.10 | ₩56,742 | ₩56,916 | ₩56,528 | ₩56,809 | +0.12% | 9.1만 |
|---|
| 2026.07.09 | ₩56,261 | ₩56,354 | ₩56,010 | ₩56,301 | +0.07% | 13.2만 |
|---|
| 2026.07.08 | ₩56,153 | ₩56,307 | ₩55,779 | ₩56,274 | +0.21% | 10.4만 |
|---|
| 2026.07.07 | ₩57,144 | ₩57,238 | ₩56,595 | ₩56,729 | -0.73% | 13.9만 |
|---|
| 2026.07.06 | ₩56,528 | ₩56,943 | ₩56,528 | ₩56,916 | +0.69% | 30.3만 |
|---|
| 2026.07.02 | ₩56,261 | ₩56,716 | ₩56,033 | ₩56,488 | +0.40% | 18.2만 |
|---|
| 2026.07.01 | ₩55,123 | ₩55,551 | ₩54,922 | ₩55,324 | +0.36% | 19.7만 |
|---|
| 2026.06.30 | ₩55,431 | ₩55,725 | ₩55,350 | ₩55,725 | +0.53% | 16.4만 |
|---|
| 2026.06.29 | ₩56,087 | ₩56,087 | ₩55,661 | ₩55,899 | -0.33% | 16.5만 |
|---|
| 2026.06.26 | ₩55,738 | ₩55,993 | ₩55,618 | ₩55,805 | +0.12% | 21.8만 |
|---|
| 2026.06.25 | ₩56,006 | ₩56,006 | ₩55,544 | ₩55,618 | -0.69% | 24.3만 |
|---|
| 2026.06.24 | ₩55,712 | ₩55,763 | ₩55,337 | ₩55,672 | -0.07% | 15.8만 |
|---|
| 2026.06.23 | ₩55,926 | ₩56,207 | ₩55,324 | ₩55,879 | -0.08% | 20만 |
|---|
| 2026.06.22 | ₩57,318 | ₩57,318 | ₩56,796 | ₩57,064 | -0.44% | 17.6만 |
|---|
| 2026.06.18 | ₩57,586 | ₩57,586 | ₩57,177 | ₩57,372 | -0.37% | 7.3만 |
|---|
| 2026.06.17 | ₩58,924 | ₩58,924 | ₩57,746 | ₩57,807 | -1.90% | 9.8만 |
|---|
| 2026.06.16 | ₩59,272 | ₩59,272 | ₩58,884 | ₩58,991 | -0.47% | 11.1만 |
|---|
| 2026.06.15 | ₩59,152 | ₩59,312 | ₩59,138 | ₩59,232 | +0.14% | 23.1만 |
|---|
| 2026.06.12 | ₩59,112 | ₩59,112 | ₩58,188 | ₩58,764 | -0.59% | 23.8만 |
|---|
| 2026.06.11 | ₩58,094 | ₩59,045 | ₩57,807 | ₩58,991 | +1.54% | 71.4만 |
|---|
| 2026.06.10 | ₩57,827 | ₩58,148 | ₩57,398 | ₩57,479 | -0.60% | 10.5만 |
|---|
| 2026.06.09 | ₩58,750 | ₩58,750 | ₩57,238 | ₩57,907 | -1.44% | 30만 |
|---|
| 2026.06.08 | ₩59,125 | ₩59,125 | ₩58,697 | ₩58,831 | -0.50% | 19.1만 |
|---|
| 2026.06.05 | ₩59,727 | ₩59,727 | ₩58,282 | ₩58,402 | -2.22% | 24.9만 |
|---|
| 2026.06.04 | ₩60,290 | ₩60,370 | ₩60,018 | ₩60,357 | +0.11% | 15.7만 |
|---|
| 2026.06.03 | ₩60,892 | ₩60,943 | ₩60,611 | ₩60,705 | -0.31% | 27.2만 |
|---|
| 2026.06.02 | ₩60,798 | ₩61,160 | ₩60,798 | ₩61,093 | +0.48% | 27.5만 |
|---|
| 2026.06.01 | ₩60,664 | ₩61,173 | ₩60,598 | ₩61,039 | +0.62% | 18.8만 |
|---|
| 2026.05.29 | ₩60,772 | ₩60,832 | ₩60,450 | ₩60,557 | -0.35% | 22.7만 |
|---|
| 2026.05.28 | ₩60,029 | ₩60,477 | ₩59,875 | ₩60,276 | +0.41% | 32.7만 |
|---|
| 2026.05.27 | ₩60,490 | ₩60,490 | ₩60,089 | ₩60,223 | -0.44% | 18.5만 |
|---|
| 2026.05.26 | ₩60,557 | ₩61,079 | ₩60,557 | ₩60,718 | +0.27% | 17.6만 |
|---|
| 2026.05.22 | ₩60,464 | ₩60,464 | ₩60,062 | ₩60,075 | -0.64% | 9.5만 |
|---|
| 2026.05.21 | ₩60,183 | ₩60,691 | ₩60,029 | ₩60,571 | +0.65% | 62.9만 |
|---|
| 2026.05.20 | ₩59,647 | ₩60,229 | ₩59,567 | ₩60,049 | +0.67% | 17.6만 |
|---|
| 2026.05.19 | ₩59,781 | ₩59,915 | ₩59,259 | ₩59,486 | -0.49% | 12.2만 |
|---|
| 2026.05.18 | ₩60,049 | ₩60,203 | ₩59,808 | ₩60,129 | +0.13% | 15.9만 |
|---|
| 2026.05.15 | ₩59,968 | ₩60,049 | ₩59,661 | ₩59,901 | -0.11% | 15.9만 |
|---|
| 2026.05.14 | ₩60,986 | ₩60,986 | ₩60,718 | ₩60,838 | -0.24% | 15.8만 |
|---|
| 2026.05.13 | ₩60,664 | ₩61,053 | ₩60,490 | ₩61,012 | +0.57% | 20.3만 |
|---|
| 2026.05.12 | ₩60,343 | ₩60,453 | ₩59,901 | ₩60,316 | -0.04% | 25만 |
|---|
| 2026.05.11 | ₩60,705 | ₩61,106 | ₩60,705 | ₩60,939 | +0.39% | 24.6만 |
|---|
| 2026.05.08 | ₩60,263 | ₩60,490 | ₩60,196 | ₩60,477 | +0.36% | 24.1만 |
|---|
| 2026.05.07 | ₩60,490 | ₩60,494 | ₩59,634 | ₩59,701 | -1.31% | 15.5만 |
|---|
| 2026.05.06 | ₩60,517 | ₩60,517 | ₩60,156 | ₩60,276 | -0.40% | 11.3만 |
|---|
| 2026.05.05 | ₩59,393 | ₩59,881 | ₩59,326 | ₩59,821 | +0.72% | 17.2만 |
|---|
| 2026.05.04 | ₩59,072 | ₩59,112 | ₩58,483 | ₩58,670 | -0.68% | 14.4만 |
|---|
| 2026.05.01 | ₩59,661 | ₩59,808 | ₩59,453 | ₩59,486 | -0.29% | 15.7만 |
|---|
| 2026.04.30 | ₩58,884 | ₩59,674 | ₩58,764 | ₩59,513 | +1.07% | 24.3만 |
|---|
| 2026.04.29 | ₩58,255 | ₩58,335 | ₩57,940 | ₩58,188 | -0.11% | 11만 |
|---|
| 2026.04.28 | ₩58,215 | ₩58,402 | ₩58,148 | ₩58,362 | +0.25% | 8.9만 |
|---|
| 2026.04.27 | ₩58,402 | ₩58,616 | ₩58,148 | ₩58,148 | -0.44% | 12.2만 |
|---|
| 2026.04.24 | ₩58,590 | ₩58,670 | ₩58,362 | ₩58,657 | +0.11% | 15만 |
|---|
| 2026.04.23 | ₩58,643 | ₩58,777 | ₩57,907 | ₩58,362 | -0.48% | 14.1만 |
|---|
| 2026.04.22 | ₩58,764 | ₩58,817 | ₩58,496 | ₩58,710 | -0.09% | 11.5만 |
|---|
| 2026.04.21 | ₩58,697 | ₩58,710 | ₩57,920 | ₩58,014 | -1.16% | 29.2만 |
|---|
| 2026.04.20 | ₩58,844 | ₩58,844 | ₩58,549 | ₩58,817 | -0.05% | 21.9만 |
|---|
| 2026.04.17 | ₩59,353 | ₩59,353 | ₩58,872 | ₩59,098 | -0.43% | 41.6만 |
|---|
| 2026.04.16 | ₩58,817 | ₩58,978 | ₩58,750 | ₩58,938 | +0.20% | 64.8만 |
|---|
| 2026.04.15 | ₩58,844 | ₩58,844 | ₩58,590 | ₩58,643 | -0.34% | 11.7만 |
|---|
| 2026.04.14 | ₩59,005 | ₩59,065 | ₩58,811 | ₩59,031 | +0.05% | 25.4만 |
|---|
| 2026.04.13 | ₩58,148 | ₩58,871 | ₩58,054 | ₩58,831 | +1.17% | 12.5만 |
|---|
| 2026.04.10 | ₩58,630 | ₩58,911 | ₩58,549 | ₩58,710 | +0.14% | 14.5만 |
|---|
| 2026.04.09 | ₩58,496 | ₩58,924 | ₩58,375 | ₩58,724 | +0.39% | 18.5만 |
|---|
| 2026.04.08 | ₩59,018 | ₩59,018 | ₩58,469 | ₩58,898 | -0.20% | 17만 |
|---|
| 2026.04.07 | ₩57,251 | ₩57,559 | ₩56,863 | ₩57,546 | +0.51% | 21.3만 |
|---|
| 2026.04.06 | ₩57,385 | ₩57,594 | ₩57,144 | ₩57,479 | +0.16% | 16만 |
|---|
| 2026.04.02 | ₩56,582 | ₩57,305 | ₩56,555 | ₩57,291 | +1.25% | 20.9만 |
|---|
| 2026.04.01 | ₩57,599 | ₩57,599 | ₩57,111 | ₩57,358 | -0.42% | 17.6만 |
|---|
| 2026.03.31 | ₩56,314 | ₩56,916 | ₩56,020 | ₩56,809 | +0.88% | 23.9만 |
|---|
| 2026.03.30 | ₩55,993 | ₩56,113 | ₩55,324 | ₩55,538 | -0.81% | 25만 |
|---|
| 2026.03.27 | ₩55,551 | ₩55,926 | ₩55,096 | ₩55,524 | -0.05% | 9.6만 |
|---|
| 2026.03.26 | ₩56,046 | ₩56,314 | ₩55,578 | ₩55,591 | -0.81% | 16.6만 |
|---|
| 2026.03.25 | ₩56,568 | ₩56,568 | ₩56,087 | ₩56,314 | -0.45% | 18.8만 |
|---|
| 2026.03.24 | ₩55,176 | ₩56,108 | ₩55,176 | ₩55,779 | +1.09% | 22만 |
|---|
| 2026.03.23 | ₩55,605 | ₩56,234 | ₩55,237 | ₩55,745 | +0.25% | 30.3만 |
|---|
| 2026.03.20 | ₩56,327 | ₩56,327 | ₩54,895 | ₩55,076 | -2.22% | 16.9만 |
|---|
| 2026.03.19 | ₩55,417 | ₩56,756 | ₩55,417 | ₩56,475 | +1.91% | 23.3만 |
|---|
| 2026.03.18 | ₩56,783 | ₩56,903 | ₩56,287 | ₩56,381 | -0.71% | 16.2만 |
|---|
| 2026.03.17 | ₩57,077 | ₩57,278 | ₩56,947 | ₩57,024 | -0.09% | 14.8만 |
|---|
| 2026.03.16 | ₩56,341 | ₩56,661 | ₩56,207 | ₩56,568 | +0.40% | 24.8만 |
|---|
| 2026.03.13 | ₩56,314 | ₩56,421 | ₩55,578 | ₩55,712 | -1.07% | 20.1만 |
|---|
| 2026.03.12 | ₩56,140 | ₩56,274 | ₩55,698 | ₩55,993 | -0.26% | 13.8만 |
|---|
| 2026.03.11 | ₩56,060 | ₩56,609 | ₩56,060 | ₩56,609 | +0.98% | 13.6만 |
|---|
| 2026.03.10 | ₩56,220 | ₩56,990 | ₩56,113 | ₩56,113 | -0.19% | 29.1만 |
|---|
| 2026.03.09 | ₩55,190 | ₩56,394 | ₩54,902 | ₩56,321 | +2.05% | 50만 |
|---|
| 2026.03.06 | ₩55,551 | ₩56,167 | ₩55,149 | ₩56,073 | +0.94% | 17.5만 |
|---|
| 2026.03.05 | ₩56,327 | ₩56,729 | ₩55,551 | ₩56,006 | -0.57% | 61.7만 |
|---|
| 2026.03.04 | ₩56,702 | ₩57,303 | ₩56,501 | ₩57,104 | +0.71% | 22.6만 |
|---|
| 2026.03.03 | ₩56,729 | ₩57,465 | ₩56,073 | ₩57,251 | +0.92% | 35.3만 |
|---|
| 2026.03.02 | ₩59,165 | ₩59,420 | ₩58,871 | ₩59,246 | +0.14% | 35.4만 |
|---|
| 2026.02.27 | ₩59,875 | ₩60,089 | ₩59,741 | ₩59,928 | +0.09% | 25.3만 |
|---|
| 2026.02.26 | ₩59,500 | ₩59,620 | ₩59,152 | ₩59,607 | +0.18% | 22만 |
|---|
| 2026.02.25 | ₩59,072 | ₩59,513 | ₩59,072 | ₩59,446 | +0.63% | 19.8만 |
|---|
| 2026.02.24 | ₩58,509 | ₩58,844 | ₩58,509 | ₩58,697 | +0.32% | 14.7만 |
|---|
| 2026.02.23 | ₩58,724 | ₩58,831 | ₩58,456 | ₩58,603 | -0.21% | 16만 |
|---|
| 2026.02.20 | ₩58,201 | ₩58,603 | ₩58,041 | ₩58,603 | +0.69% | 14.9만 |
|---|
| 2026.02.19 | ₩57,827 | ₩58,175 | ₩57,666 | ₩58,175 | +0.60% | 23.4만 |
|---|
| 2026.02.18 | ₩57,746 | ₩57,947 | ₩57,546 | ₩57,733 | -0.02% | 79.7만 |
|---|
| 2026.02.17 | ₩57,372 | ₩57,693 | ₩56,943 | ₩57,559 | +0.33% | 24.2만 |
|---|
| 2026.02.13 | ₩57,505 | ₩57,934 | ₩57,131 | ₩57,894 | +0.68% | 67.5만 |
|---|
| 2026.02.12 | ₩58,268 | ₩58,268 | ₩57,372 | ₩57,519 | -1.29% | 95.9만 |
|---|
| 2026.02.11 | ₩57,599 | ₩58,175 | ₩57,572 | ₩58,108 | +0.88% | 22.4만 |
|---|
| 2026.02.10 | ₩57,171 | ₩57,305 | ₩57,077 | ₩57,144 | -0.05% | 37.5만 |
|---|
| 2026.02.09 | ₩56,408 | ₩57,184 | ₩56,408 | ₩57,050 | +1.14% | 22.6만 |
|---|
| 2026.02.06 | ₩56,113 | ₩56,622 | ₩56,113 | ₩56,622 | +0.91% | 47.5만 |
|---|
| 2026.02.05 | ₩55,578 | ₩55,725 | ₩55,243 | ₩55,337 | -0.43% | 22만 |
|---|
| 2026.02.04 | ₩56,448 | ₩56,508 | ₩55,919 | ₩56,033 | -0.74% | 30.5만 |
|---|
| 2026.02.03 | ₩55,230 | ₩55,685 | ₩55,216 | ₩55,685 | +0.82% | 19.5만 |
|---|
| 2026.02.02 | ₩54,949 | ₩55,190 | ₩54,949 | ₩55,042 | +0.17% | 14.7만 |
|---|
| 2026.01.30 | ₩55,364 | ₩55,424 | ₩54,775 | ₩54,935 | -0.77% | 26.1만 |
|---|
| 2026.01.29 | ₩56,006 | ₩56,140 | ₩55,275 | ₩55,859 | -0.26% | 38.9만 |
|---|
| 2026.01.28 | ₩55,444 | ₩55,498 | ₩55,056 | ₩55,417 | -0.05% | 29.4만 |
|---|
| 2026.01.27 | ₩55,270 | ₩55,779 | ₩55,270 | ₩55,672 | +0.73% | 31만 |
|---|
| 2026.01.26 | ₩55,002 | ₩55,243 | ₩54,949 | ₩54,949 | -0.10% | 13.3만 |
|---|
| 2026.01.23 | ₩54,306 | ₩54,868 | ₩54,186 | ₩54,842 | +0.99% | 11.1만 |
|---|
| 2026.01.22 | ₩54,239 | ₩54,346 | ₩54,092 | ₩54,172 | -0.12% | 17.1만 |
|---|
| 2026.01.21 | ₩53,824 | ₩54,413 | ₩53,824 | ₩54,333 | +0.95% | 15만 |
|---|
| 2026.01.20 | ₩53,168 | ₩53,729 | ₩53,168 | ₩53,436 | +0.50% | 23.8만 |
|---|
| 2026.01.16 | ₩53,717 | ₩53,717 | ₩53,396 | ₩53,690 | -0.05% | 49.1만 |
|---|
| 2026.01.15 | ₩53,771 | ₩53,850 | ₩53,597 | ₩53,597 | -0.32% | 25.7만 |
|---|
| 2026.01.14 | ₩53,597 | ₩53,945 | ₩53,597 | ₩53,945 | +0.65% | 16.2만 |
|---|
| 2026.01.13 | ₩53,463 | ₩53,463 | ₩53,218 | ₩53,369 | -0.18% | 18.3만 |
|---|
| 2026.01.12 | ₩53,383 | ₩53,516 | ₩53,342 | ₩53,476 | +0.18% | 12.5만 |
|---|
| 2026.01.09 | ₩53,008 | ₩53,235 | ₩53,008 | ₩53,182 | +0.33% | 13.3만 |
|---|
| 2026.01.08 | ₩52,405 | ₩52,753 | ₩52,405 | ₩52,753 | +0.66% | 11.1만 |
|---|
| 2026.01.07 | ₩52,700 | ₩52,700 | ₩52,472 | ₩52,553 | -0.28% | 11.4만 |
|---|
| 2026.01.06 | ₩52,620 | ₩52,780 | ₩52,595 | ₩52,646 | +0.05% | 23.5만 |
|---|
| 2026.01.05 | ₩52,325 | ₩52,539 | ₩52,017 | ₩52,539 | +0.41% | 14.7만 |
|---|
| 2026.01.02 | ₩52,205 | ₩52,365 | ₩52,044 | ₩52,352 | +0.28% | 18.2만 |
|---|
| 2025.12.31 | ₩51,950 | ₩51,950 | ₩51,750 | ₩51,776 | -0.33% | 7.9만 |
|---|
| 2025.12.30 | ₩52,111 | ₩52,191 | ₩51,937 | ₩52,098 | -0.03% | 9.6만 |
|---|
| 2025.12.29 | ₩52,620 | ₩52,660 | ₩52,475 | ₩52,660 | +0.08% | 10.2만 |
|---|
| 2025.12.26 | ₩52,499 | ₩52,553 | ₩52,405 | ₩52,499 | 0.00% | 6.4만 |
|---|
| 2025.12.24 | ₩52,660 | ₩52,660 | ₩52,499 | ₩52,593 | -0.13% | 4만 |
|---|
| 2025.12.23 | ₩52,432 | ₩52,539 | ₩52,368 | ₩52,526 | +0.18% | 16.4만 |
|---|
| 2025.12.22 | ₩52,124 | ₩52,258 | ₩52,098 | ₩52,164 | +0.08% | 14.2만 |
|---|
| 2025.12.19 | ₩52,245 | ₩52,401 | ₩52,178 | ₩52,245 | 0.00% | 18.1만 |
|---|
| 2025.12.18 | ₩52,446 | ₩52,486 | ₩52,110 | ₩52,164 | -0.54% | 10.7만 |
|---|
| 2025.12.17 | ₩52,245 | ₩52,312 | ₩51,894 | ₩51,964 | -0.54% | 10만 |
|---|
| 2025.12.16 | ₩52,499 | ₩52,499 | ₩52,031 | ₩52,124 | -0.71% | 13.6만 |
|---|
| 2025.12.15 | ₩53,075 | ₩53,075 | ₩52,606 | ₩52,740 | -0.63% | 6.9만 |
|---|
| 2025.12.12 | ₩52,994 | ₩53,021 | ₩52,432 | ₩52,646 | -0.66% | 9.4만 |
|---|
| 2025.12.11 | ₩52,941 | ₩53,126 | ₩52,827 | ₩53,021 | +0.15% | 11.9만 |
|---|
| 2025.12.10 | ₩52,312 | ₩52,901 | ₩52,285 | ₩52,840 | +1.01% | 13.2만 |
|---|
| 2025.12.09 | ₩52,432 | ₩52,539 | ₩52,329 | ₩52,392 | -0.08% | 13.6만 |
|---|
| 2025.12.08 | ₩52,499 | ₩52,499 | ₩52,164 | ₩52,272 | -0.43% | 21.4만 |
|---|
| 2025.12.05 | ₩52,312 | ₩52,446 | ₩52,164 | ₩52,205 | -0.20% | 20.3만 |
|---|
| 2025.12.04 | ₩52,272 | ₩52,325 | ₩52,092 | ₩52,138 | -0.26% | 20.1만 |
|---|
| 2025.12.03 | ₩51,857 | ₩52,138 | ₩51,803 | ₩52,124 | +0.52% | 9.7만 |
|---|
| 2025.12.02 | ₩51,883 | ₩51,883 | ₩51,549 | ₩51,683 | -0.39% | 9.8만 |
|---|
| 2025.12.01 | ₩51,482 | ₩51,629 | ₩51,391 | ₩51,455 | -0.05% | 11.4만 |
|---|
| 2025.11.28 | ₩51,268 | ₩51,482 | ₩51,214 | ₩51,442 | +0.34% | 3.6만 |
|---|
| 2025.11.26 | ₩51,013 | ₩51,375 | ₩50,993 | ₩51,308 | +0.58% | 16.1만 |
|---|
| 2025.11.25 | ₩50,545 | ₩50,879 | ₩50,371 | ₩50,819 | +0.54% | 9.5만 |
|---|
| 2025.11.24 | ₩50,170 | ₩50,470 | ₩50,116 | ₩50,398 | +0.45% | 8.4만 |
|---|
| 2025.11.21 | ₩49,916 | ₩50,311 | ₩49,675 | ₩50,197 | +0.56% | 16.6만 |
|---|
| 2025.11.20 | ₩50,518 | ₩50,655 | ₩49,527 | ₩49,527 | -1.96% | 19만 |
|---|
| 2025.11.19 | ₩50,411 | ₩50,572 | ₩50,094 | ₩50,384 | -0.05% | 11.6만 |
|---|
| 2025.11.18 | ₩50,545 | ₩50,786 | ₩50,264 | ₩50,772 | +0.45% | 12.8만 |
|---|
| 2025.11.17 | ₩51,415 | ₩51,669 | ₩51,017 | ₩51,174 | -0.47% | 10.3만 |
|---|
| 2025.11.14 | ₩51,241 | ₩51,830 | ₩51,241 | ₩51,709 | +0.91% | 19.9만 |
|---|
| 2025.11.13 | ₩52,031 | ₩52,096 | ₩51,509 | ₩51,575 | -0.87% | 9만 |
|---|
| 2025.11.12 | ₩51,857 | ₩51,937 | ₩51,745 | ₩51,924 | +0.13% | 13.3만 |
|---|
| 2025.11.11 | ₩51,455 | ₩51,716 | ₩51,455 | ₩51,656 | +0.39% | 9.1만 |
|---|
| 2025.11.10 | ₩50,987 | ₩51,227 | ₩50,751 | ₩51,227 | +0.47% | 13만 |
|---|
| 2025.11.07 | ₩50,143 | ₩50,505 | ₩49,991 | ₩50,495 | +0.70% | 8.2만 |
|---|
| 2025.11.06 | ₩50,531 | ₩50,531 | ₩50,143 | ₩50,304 | -0.45% | 6.4만 |
|---|
| 2025.11.05 | ₩50,116 | ₩50,518 | ₩50,116 | ₩50,451 | +0.67% | 7.3만 |
|---|
| 2025.11.04 | ₩50,116 | ₩50,284 | ₩49,996 | ₩50,063 | -0.11% | 10.6만 |
|---|
| 2025.11.03 | ₩51,120 | ₩51,174 | ₩50,933 | ₩51,134 | +0.03% | 11.2만 |
|---|
| 2025.10.31 | ₩51,000 | ₩51,000 | ₩50,703 | ₩50,879 | -0.24% | 10.6만 |
|---|
| 2025.10.30 | ₩50,705 | ₩51,003 | ₩50,478 | ₩50,799 | +0.18% | 6.9만 |
|---|
| 2025.10.29 | ₩51,321 | ₩51,522 | ₩50,978 | ₩51,214 | -0.21% | 11.5만 |
|---|
| 2025.10.28 | ₩50,839 | ₩51,194 | ₩50,699 | ₩51,080 | +0.47% | 7.3만 |
|---|
| 2025.10.27 | ₩50,960 | ₩51,094 | ₩50,933 | ₩51,094 | +0.26% | 6.7만 |
|---|
| 2025.10.24 | ₩50,505 | ₩50,612 | ₩50,451 | ₩50,538 | +0.07% | 8.1만 |
|---|
| 2025.10.23 | ₩50,170 | ₩50,451 | ₩50,170 | ₩50,384 | +0.43% | 5만 |
|---|
| 2025.10.22 | ₩49,875 | ₩50,050 | ₩49,701 | ₩50,023 | +0.30% | 9.7만 |
|---|
| 2025.10.21 | ₩49,849 | ₩49,849 | ₩49,561 | ₩49,648 | -0.40% | 47.3만 |
|---|
| 2025.10.20 | ₩49,929 | ₩50,090 | ₩49,929 | ₩50,076 | +0.29% | 3.2만 |
|---|
| 2025.10.17 | ₩49,380 | ₩49,819 | ₩49,380 | ₩49,775 | +0.80% | 6.7만 |
|---|
| 2025.10.16 | ₩49,514 | ₩49,688 | ₩49,193 | ₩49,407 | -0.22% | 9.1만 |
|---|
| 2025.10.15 | ₩49,032 | ₩49,206 | ₩48,778 | ₩49,099 | +0.14% | 9.1만 |
|---|
| 2025.10.14 | ₩48,202 | ₩48,831 | ₩48,082 | ₩48,677 | +0.99% | 7.9만 |
|---|
| 2025.10.13 | ₩48,135 | ₩48,590 | ₩48,135 | ₩48,533 | +0.83% | 5만 |
|---|
| 2025.10.10 | ₩48,898 | ₩48,925 | ₩47,881 | ₩47,881 | -2.08% | 9.5만 |
|---|