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 | ₩56,211 | ₩56,251 | ₩56,091 | ₩56,211 | 0.00% | 6.2만 |
| 2026.10.08 | ₩55,891 | ₩56,143 | ₩55,557 | ₩56,078 | +0.33% | 9.6만 |
| 2026.10.07 | ₩55,837 | ₩55,911 | ₩55,664 | ₩55,784 | -0.10% | 10.9만 |
| 2026.10.06 | ₩56,238 | ₩56,265 | ₩55,998 | ₩56,185 | -0.10% | 7.5만 |
| 2026.10.05 | ₩56,024 | ₩56,158 | ₩55,704 | ₩56,091 | +0.12% | 9.5만 |
| 2026.10.02 | ₩56,038 | ₩56,292 | ₩55,891 | ₩56,225 | +0.33% | 22.4만 |
| 2026.10.01 | ₩56,198 | ₩56,198 | ₩55,637 | ₩55,824 | -0.67% | 13.1만 |
| 2026.09.30 | ₩56,733 | ₩56,733 | ₩56,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,198 |
| -0.94% |
| 16.7만 |
| 2026.09.29 | ₩56,626 | ₩56,666 | ₩56,118 | ₩56,412 | -0.38% | 15.6만 |
|---|
| 2026.09.28 | ₩57,093 | ₩57,227 | ₩56,879 | ₩57,040 | -0.09% | 5.2만 |
|---|
| 2026.09.25 | ₩57,347 | ₩57,628 | ₩57,040 | ₩57,521 | +0.30% | 9만 |
|---|
| 2026.09.24 | ₩57,280 | ₩57,280 | ₩56,846 | ₩57,040 | -0.42% | 8.8만 |
|---|
| 2026.09.23 | ₩57,721 | ₩57,721 | ₩57,200 | ₩57,360 | -0.63% | 5.2만 |
|---|
| 2026.09.22 | ₩58,296 | ₩58,433 | ₩58,029 | ₩58,296 | 0.00% | 9.9만 |
|---|
| 2026.09.21 | ₩58,222 | ₩58,222 | ₩57,875 | ₩58,015 | -0.36% | 8.9만 |
|---|
| 2026.09.18 | ₩58,002 | ₩58,002 | ₩57,668 | ₩57,848 | -0.26% | 20만 |
|---|
| 2026.09.17 | ₩59,017 | ₩59,057 | ₩58,737 | ₩58,783 | -0.40% | 17만 |
|---|
| 2026.09.16 | ₩58,777 | ₩58,897 | ₩57,948 | ₩58,269 | -0.86% | 14.7만 |
|---|
| 2026.09.15 | ₩58,790 | ₩58,804 | ₩58,550 | ₩58,737 | -0.09% | 6만 |
|---|
| 2026.09.14 | ₩59,017 | ₩59,311 | ₩58,830 | ₩59,084 | +0.11% | 6.4만 |
|---|
| 2026.09.11 | ₩58,884 | ₩59,178 | ₩58,884 | ₩59,004 | +0.20% | 9.9만 |
|---|
| 2026.09.10 | ₩58,723 | ₩58,723 | ₩58,416 | ₩58,496 | -0.39% | 12.2만 |
|---|
| 2026.09.09 | ₩59,485 | ₩59,485 | ₩58,897 | ₩58,910 | -0.97% | 12.6만 |
|---|
| 2026.09.08 | ₩59,725 | ₩59,725 | ₩59,325 | ₩59,365 | -0.60% | 26.9만 |
|---|
| 2026.09.04 | ₩59,238 | ₩59,685 | ₩59,238 | ₩59,565 | +0.55% | 16.4만 |
|---|
| 2026.09.03 | ₩59,685 | ₩59,739 | ₩59,378 | ₩59,699 | +0.02% | 12.9만 |
|---|
| 2026.09.02 | ₩59,819 | ₩59,993 | ₩59,800 | ₩59,993 | +0.29% | 4.9만 |
|---|
| 2026.09.01 | ₩60,220 | ₩60,380 | ₩59,879 | ₩59,939 | -0.47% | 15.8만 |
|---|
| 2026.08.31 | ₩60,674 | ₩60,674 | ₩60,178 | ₩60,327 | -0.57% | 5.9만 |
|---|
| 2026.08.28 | ₩60,701 | ₩60,888 | ₩60,220 | ₩60,380 | -0.53% | 10.8만 |
|---|
| 2026.08.27 | ₩60,714 | ₩60,714 | ₩60,333 | ₩60,701 | -0.02% | 11.3만 |
|---|
| 2026.08.26 | ₩61,342 | ₩61,342 | ₩60,888 | ₩60,955 | -0.63% | 10.2만 |
|---|
| 2026.08.25 | ₩61,396 | ₩61,569 | ₩61,262 | ₩61,516 | +0.20% | 8.1만 |
|---|
| 2026.08.24 | ₩61,088 | ₩61,369 | ₩61,075 | ₩61,302 | +0.35% | 25.2만 |
|---|
| 2026.08.21 | ₩61,342 | ₩61,342 | ₩61,115 | ₩61,155 | -0.30% | 9.9만 |
|---|
| 2026.08.20 | ₩60,995 | ₩60,995 | ₩60,619 | ₩60,821 | -0.28% | 17.7만 |
|---|
| 2026.08.19 | ₩60,380 | ₩60,854 | ₩60,380 | ₩60,768 | +0.64% | 11.8만 |
|---|
| 2026.08.18 | ₩60,059 | ₩60,059 | ₩59,645 | ₩59,672 | -0.65% | 9.8만 |
|---|
| 2026.08.17 | ₩60,033 | ₩60,100 | ₩59,859 | ₩59,979 | -0.09% | 8만 |
|---|
| 2026.08.14 | ₩60,100 | ₩60,267 | ₩60,013 | ₩60,133 | +0.06% | 8.2만 |
|---|
| 2026.08.13 | ₩59,846 | ₩59,846 | ₩59,478 | ₩59,712 | -0.22% | 8.1만 |
|---|
| 2026.08.12 | ₩59,899 | ₩59,899 | ₩59,612 | ₩59,752 | -0.25% | 8.3만 |
|---|
| 2026.08.11 | ₩60,140 | ₩60,140 | ₩59,739 | ₩59,899 | -0.40% | 6만 |
|---|
| 2026.08.10 | ₩59,852 | ₩60,046 | ₩59,779 | ₩59,939 | +0.15% | 6.8만 |
|---|
| 2026.08.07 | ₩60,113 | ₩60,474 | ₩60,113 | ₩60,367 | +0.42% | 9.9만 |
|---|
| 2026.08.06 | ₩59,538 | ₩59,538 | ₩59,318 | ₩59,458 | -0.13% | 29.1만 |
|---|
| 2026.08.05 | ₩58,937 | ₩59,111 | ₩58,870 | ₩58,950 | +0.02% | 9.2만 |
|---|
| 2026.08.04 | ₩58,683 | ₩59,271 | ₩58,630 | ₩58,830 | +0.25% | 15만 |
|---|
| 2026.08.03 | ₩58,710 | ₩58,710 | ₩58,510 | ₩58,670 | -0.07% | 9.7만 |
|---|
| 2026.07.31 | ₩58,550 | ₩58,550 | ₩57,922 | ₩58,389 | -0.27% | 23.2만 |
|---|
| 2026.07.30 | ₩58,710 | ₩59,097 | ₩58,536 | ₩59,097 | +0.66% | 12.1만 |
|---|
| 2026.07.29 | ₩58,162 | ₩58,643 | ₩57,788 | ₩57,975 | -0.32% | 13.9만 |
|---|
| 2026.07.28 | ₩57,574 | ₩57,922 | ₩57,481 | ₩57,815 | +0.42% | 35.3만 |
|---|
| 2026.07.27 | ₩57,360 | ₩57,681 | ₩57,280 | ₩57,360 | 0.00% | 11.3만 |
|---|
| 2026.07.24 | ₩57,013 | ₩57,347 | ₩56,839 | ₩56,866 | -0.26% | 31.5만 |
|---|
| 2026.07.23 | ₩56,692 | ₩57,073 | ₩56,692 | ₩56,786 | +0.16% | 17만 |
|---|
| 2026.07.22 | ₩57,133 | ₩57,588 | ₩57,133 | ₩57,294 | +0.28% | 48.7만 |
|---|
| 2026.07.21 | ₩56,839 | ₩57,147 | ₩56,706 | ₩57,067 | +0.40% | 20.4만 |
|---|
| 2026.07.20 | ₩56,933 | ₩56,933 | ₩56,583 | ₩56,679 | -0.45% | 15.4만 |
|---|
| 2026.07.17 | ₩57,000 | ₩57,093 | ₩56,789 | ₩57,067 | +0.12% | 11.3만 |
|---|
| 2026.07.16 | ₩56,986 | ₩57,052 | ₩56,706 | ₩57,000 | +0.02% | 21.2만 |
|---|
| 2026.07.15 | ₩56,826 | ₩57,067 | ₩56,572 | ₩56,946 | +0.21% | 12.8만 |
|---|
| 2026.07.14 | ₩57,067 | ₩57,160 | ₩56,679 | ₩56,813 | -0.44% | 23만 |
|---|
| 2026.07.13 | ₩56,813 | ₩56,920 | ₩56,519 | ₩56,612 | -0.35% | 13.2만 |
|---|
| 2026.07.10 | ₩56,639 | ₩56,813 | ₩56,425 | ₩56,706 | +0.12% | 9.1만 |
|---|
| 2026.07.09 | ₩56,158 | ₩56,251 | ₩55,908 | ₩56,198 | +0.07% | 13.2만 |
|---|
| 2026.07.08 | ₩56,051 | ₩56,205 | ₩55,677 | ₩56,171 | +0.21% | 10.4만 |
|---|
| 2026.07.07 | ₩57,040 | ₩57,133 | ₩56,492 | ₩56,626 | -0.73% | 13.9만 |
|---|
| 2026.07.06 | ₩56,425 | ₩56,839 | ₩56,425 | ₩56,813 | +0.69% | 30.3만 |
|---|
| 2026.07.02 | ₩56,158 | ₩56,612 | ₩55,931 | ₩56,385 | +0.40% | 18.2만 |
|---|
| 2026.07.01 | ₩55,022 | ₩55,450 | ₩54,822 | ₩55,223 | +0.36% | 19.7만 |
|---|
| 2026.06.30 | ₩55,330 | ₩55,624 | ₩55,249 | ₩55,624 | +0.53% | 16.4만 |
|---|
| 2026.06.29 | ₩55,984 | ₩55,984 | ₩55,559 | ₩55,797 | -0.33% | 16.5만 |
|---|
| 2026.06.26 | ₩55,637 | ₩55,891 | ₩55,517 | ₩55,704 | +0.12% | 21.8만 |
|---|
| 2026.06.25 | ₩55,904 | ₩55,904 | ₩55,443 | ₩55,517 | -0.69% | 24.3만 |
|---|
| 2026.06.24 | ₩55,610 | ₩55,661 | ₩55,236 | ₩55,570 | -0.07% | 15.8만 |
|---|
| 2026.06.23 | ₩55,824 | ₩56,105 | ₩55,223 | ₩55,777 | -0.08% | 20만 |
|---|
| 2026.06.22 | ₩57,214 | ₩57,214 | ₩56,692 | ₩56,960 | -0.44% | 17.6만 |
|---|
| 2026.06.18 | ₩57,481 | ₩57,481 | ₩57,073 | ₩57,267 | -0.37% | 7.3만 |
|---|
| 2026.06.17 | ₩58,817 | ₩58,817 | ₩57,641 | ₩57,701 | -1.90% | 9.8만 |
|---|
| 2026.06.16 | ₩59,164 | ₩59,164 | ₩58,777 | ₩58,884 | -0.47% | 11.1만 |
|---|
| 2026.06.15 | ₩59,044 | ₩59,204 | ₩59,031 | ₩59,124 | +0.14% | 23.1만 |
|---|
| 2026.06.12 | ₩59,004 | ₩59,004 | ₩58,082 | ₩58,657 | -0.59% | 23.8만 |
|---|
| 2026.06.11 | ₩57,988 | ₩58,937 | ₩57,701 | ₩58,884 | +1.54% | 71.4만 |
|---|
| 2026.06.10 | ₩57,721 | ₩58,042 | ₩57,294 | ₩57,374 | -0.60% | 10.5만 |
|---|
| 2026.06.09 | ₩58,643 | ₩58,643 | ₩57,133 | ₩57,801 | -1.44% | 30만 |
|---|
| 2026.06.08 | ₩59,017 | ₩59,017 | ₩58,590 | ₩58,723 | -0.50% | 19.1만 |
|---|
| 2026.06.05 | ₩59,619 | ₩59,619 | ₩58,176 | ₩58,296 | -2.22% | 24.9만 |
|---|
| 2026.06.04 | ₩60,180 | ₩60,260 | ₩59,909 | ₩60,247 | +0.11% | 15.7만 |
|---|
| 2026.06.03 | ₩60,781 | ₩60,832 | ₩60,500 | ₩60,594 | -0.31% | 27.2만 |
|---|
| 2026.06.02 | ₩60,687 | ₩61,048 | ₩60,687 | ₩60,981 | +0.48% | 27.5만 |
|---|
| 2026.06.01 | ₩60,554 | ₩61,062 | ₩60,487 | ₩60,928 | +0.62% | 18.8만 |
|---|
| 2026.05.29 | ₩60,661 | ₩60,721 | ₩60,340 | ₩60,447 | -0.35% | 22.7만 |
|---|
| 2026.05.28 | ₩59,919 | ₩60,367 | ₩59,766 | ₩60,166 | +0.41% | 32.7만 |
|---|
| 2026.05.27 | ₩60,380 | ₩60,380 | ₩59,979 | ₩60,113 | -0.44% | 18.5만 |
|---|
| 2026.05.26 | ₩60,447 | ₩60,968 | ₩60,447 | ₩60,607 | +0.27% | 17.6만 |
|---|
| 2026.05.22 | ₩60,353 | ₩60,353 | ₩59,953 | ₩59,966 | -0.64% | 9.5만 |
|---|
| 2026.05.21 | ₩60,073 | ₩60,581 | ₩59,919 | ₩60,460 | +0.65% | 62.9만 |
|---|
| 2026.05.20 | ₩59,538 | ₩60,120 | ₩59,458 | ₩59,939 | +0.67% | 17.6만 |
|---|
| 2026.05.19 | ₩59,672 | ₩59,806 | ₩59,151 | ₩59,378 | -0.49% | 12.2만 |
|---|
| 2026.05.18 | ₩59,939 | ₩60,093 | ₩59,699 | ₩60,019 | +0.13% | 15.9만 |
|---|
| 2026.05.15 | ₩59,859 | ₩59,939 | ₩59,552 | ₩59,792 | -0.11% | 15.9만 |
|---|
| 2026.05.14 | ₩60,875 | ₩60,875 | ₩60,607 | ₩60,728 | -0.24% | 15.8만 |
|---|
| 2026.05.13 | ₩60,554 | ₩60,941 | ₩60,380 | ₩60,901 | +0.57% | 20.3만 |
|---|
| 2026.05.12 | ₩60,233 | ₩60,343 | ₩59,792 | ₩60,206 | -0.04% | 25만 |
|---|
| 2026.05.11 | ₩60,594 | ₩60,995 | ₩60,594 | ₩60,828 | +0.39% | 24.6만 |
|---|
| 2026.05.08 | ₩60,153 | ₩60,380 | ₩60,086 | ₩60,367 | +0.36% | 24.1만 |
|---|
| 2026.05.07 | ₩60,380 | ₩60,384 | ₩59,525 | ₩59,592 | -1.31% | 15.5만 |
|---|
| 2026.05.06 | ₩60,407 | ₩60,407 | ₩60,046 | ₩60,166 | -0.40% | 11.3만 |
|---|
| 2026.05.05 | ₩59,285 | ₩59,772 | ₩59,218 | ₩59,712 | +0.72% | 17.2만 |
|---|
| 2026.05.04 | ₩58,964 | ₩59,004 | ₩58,376 | ₩58,563 | -0.68% | 14.4만 |
|---|
| 2026.05.01 | ₩59,552 | ₩59,699 | ₩59,345 | ₩59,378 | -0.29% | 15.7만 |
|---|
| 2026.04.30 | ₩58,777 | ₩59,565 | ₩58,657 | ₩59,405 | +1.07% | 24.3만 |
|---|
| 2026.04.29 | ₩58,149 | ₩58,229 | ₩57,835 | ₩58,082 | -0.11% | 11만 |
|---|
| 2026.04.28 | ₩58,109 | ₩58,296 | ₩58,042 | ₩58,256 | +0.25% | 8.9만 |
|---|
| 2026.04.27 | ₩58,296 | ₩58,510 | ₩58,042 | ₩58,042 | -0.44% | 12.2만 |
|---|
| 2026.04.24 | ₩58,483 | ₩58,563 | ₩58,256 | ₩58,550 | +0.11% | 15만 |
|---|
| 2026.04.23 | ₩58,536 | ₩58,670 | ₩57,801 | ₩58,256 | -0.48% | 14.1만 |
|---|
| 2026.04.22 | ₩58,657 | ₩58,710 | ₩58,389 | ₩58,603 | -0.09% | 11.5만 |
|---|
| 2026.04.21 | ₩58,590 | ₩58,603 | ₩57,815 | ₩57,908 | -1.16% | 29.2만 |
|---|
| 2026.04.20 | ₩58,737 | ₩58,737 | ₩58,443 | ₩58,710 | -0.05% | 21.9만 |
|---|
| 2026.04.17 | ₩59,244 | ₩59,244 | ₩58,765 | ₩58,991 | -0.43% | 41.6만 |
|---|
| 2026.04.16 | ₩58,710 | ₩58,870 | ₩58,643 | ₩58,830 | +0.20% | 64.8만 |
|---|
| 2026.04.15 | ₩58,737 | ₩58,737 | ₩58,483 | ₩58,536 | -0.34% | 11.7만 |
|---|
| 2026.04.14 | ₩58,897 | ₩58,957 | ₩58,703 | ₩58,924 | +0.05% | 25.4만 |
|---|
| 2026.04.13 | ₩58,042 | ₩58,763 | ₩57,948 | ₩58,723 | +1.17% | 12.5만 |
|---|
| 2026.04.10 | ₩58,523 | ₩58,804 | ₩58,443 | ₩58,603 | +0.14% | 14.5만 |
|---|
| 2026.04.09 | ₩58,389 | ₩58,817 | ₩58,269 | ₩58,616 | +0.39% | 18.5만 |
|---|
| 2026.04.08 | ₩58,910 | ₩58,910 | ₩58,363 | ₩58,790 | -0.20% | 17만 |
|---|
| 2026.04.07 | ₩57,147 | ₩57,454 | ₩56,759 | ₩57,441 | +0.51% | 21.3만 |
|---|
| 2026.04.06 | ₩57,280 | ₩57,489 | ₩57,040 | ₩57,374 | +0.16% | 16만 |
|---|
| 2026.04.02 | ₩56,479 | ₩57,200 | ₩56,452 | ₩57,187 | +1.25% | 20.9만 |
|---|
| 2026.04.01 | ₩57,494 | ₩57,494 | ₩57,006 | ₩57,254 | -0.42% | 17.6만 |
|---|
| 2026.03.31 | ₩56,211 | ₩56,813 | ₩55,917 | ₩56,706 | +0.88% | 23.9만 |
|---|
| 2026.03.30 | ₩55,891 | ₩56,011 | ₩55,223 | ₩55,436 | -0.81% | 25만 |
|---|
| 2026.03.27 | ₩55,450 | ₩55,824 | ₩54,996 | ₩55,423 | -0.05% | 9.6만 |
|---|
| 2026.03.26 | ₩55,944 | ₩56,211 | ₩55,477 | ₩55,490 | -0.81% | 16.6만 |
|---|
| 2026.03.25 | ₩56,465 | ₩56,465 | ₩55,984 | ₩56,211 | -0.45% | 18.8만 |
|---|
| 2026.03.24 | ₩55,076 | ₩56,006 | ₩55,076 | ₩55,677 | +1.09% | 22만 |
|---|
| 2026.03.23 | ₩55,503 | ₩56,131 | ₩55,136 | ₩55,644 | +0.25% | 30.3만 |
|---|
| 2026.03.20 | ₩56,225 | ₩56,225 | ₩54,795 | ₩54,975 | -2.22% | 16.9만 |
|---|
| 2026.03.19 | ₩55,316 | ₩56,652 | ₩55,316 | ₩56,372 | +1.91% | 23.3만 |
|---|
| 2026.03.18 | ₩56,679 | ₩56,799 | ₩56,185 | ₩56,278 | -0.71% | 16.2만 |
|---|
| 2026.03.17 | ₩56,973 | ₩57,173 | ₩56,843 | ₩56,920 | -0.09% | 14.8만 |
|---|
| 2026.03.16 | ₩56,238 | ₩56,557 | ₩56,105 | ₩56,465 | +0.40% | 24.8만 |
|---|
| 2026.03.13 | ₩56,211 | ₩56,318 | ₩55,477 | ₩55,610 | -1.07% | 20.1만 |
|---|
| 2026.03.12 | ₩56,038 | ₩56,171 | ₩55,597 | ₩55,891 | -0.26% | 13.8만 |
|---|
| 2026.03.11 | ₩55,958 | ₩56,505 | ₩55,958 | ₩56,505 | +0.98% | 13.6만 |
|---|
| 2026.03.10 | ₩56,118 | ₩56,886 | ₩56,011 | ₩56,011 | -0.19% | 29.1만 |
|---|
| 2026.03.09 | ₩55,089 | ₩56,292 | ₩54,802 | ₩56,218 | +2.05% | 50만 |
|---|
| 2026.03.06 | ₩55,450 | ₩56,064 | ₩55,049 | ₩55,971 | +0.94% | 17.5만 |
|---|
| 2026.03.05 | ₩56,225 | ₩56,626 | ₩55,450 | ₩55,904 | -0.57% | 61.7만 |
|---|
| 2026.03.04 | ₩56,599 | ₩57,199 | ₩56,398 | ₩57,000 | +0.71% | 22.6만 |
|---|
| 2026.03.03 | ₩56,626 | ₩57,360 | ₩55,971 | ₩57,147 | +0.92% | 35.3만 |
|---|
| 2026.03.02 | ₩59,057 | ₩59,311 | ₩58,763 | ₩59,138 | +0.14% | 35.4만 |
|---|
| 2026.02.27 | ₩59,766 | ₩59,979 | ₩59,632 | ₩59,819 | +0.09% | 25.3만 |
|---|
| 2026.02.26 | ₩59,391 | ₩59,512 | ₩59,044 | ₩59,498 | +0.18% | 22만 |
|---|
| 2026.02.25 | ₩58,964 | ₩59,405 | ₩58,964 | ₩59,338 | +0.63% | 19.8만 |
|---|
| 2026.02.24 | ₩58,403 | ₩58,737 | ₩58,403 | ₩58,590 | +0.32% | 14.7만 |
|---|
| 2026.02.23 | ₩58,616 | ₩58,723 | ₩58,349 | ₩58,496 | -0.21% | 16만 |
|---|
| 2026.02.20 | ₩58,095 | ₩58,496 | ₩57,935 | ₩58,496 | +0.69% | 14.9만 |
|---|
| 2026.02.19 | ₩57,721 | ₩58,069 | ₩57,561 | ₩58,069 | +0.60% | 23.4만 |
|---|
| 2026.02.18 | ₩57,641 | ₩57,842 | ₩57,441 | ₩57,628 | -0.02% | 79.7만 |
|---|
| 2026.02.17 | ₩57,267 | ₩57,588 | ₩56,839 | ₩57,454 | +0.33% | 24.2만 |
|---|
| 2026.02.13 | ₩57,401 | ₩57,828 | ₩57,026 | ₩57,788 | +0.68% | 67.5만 |
|---|
| 2026.02.12 | ₩58,162 | ₩58,162 | ₩57,267 | ₩57,414 | -1.29% | 95.9만 |
|---|
| 2026.02.11 | ₩57,494 | ₩58,069 | ₩57,467 | ₩58,002 | +0.88% | 22.4만 |
|---|
| 2026.02.10 | ₩57,067 | ₩57,200 | ₩56,973 | ₩57,040 | -0.05% | 37.5만 |
|---|
| 2026.02.09 | ₩56,305 | ₩57,080 | ₩56,305 | ₩56,946 | +1.14% | 22.6만 |
|---|
| 2026.02.06 | ₩56,011 | ₩56,519 | ₩56,011 | ₩56,519 | +0.91% | 47.5만 |
|---|
| 2026.02.05 | ₩55,477 | ₩55,624 | ₩55,142 | ₩55,236 | -0.43% | 22만 |
|---|
| 2026.02.04 | ₩56,345 | ₩56,405 | ₩55,817 | ₩55,931 | -0.74% | 30.5만 |
|---|
| 2026.02.03 | ₩55,129 | ₩55,583 | ₩55,116 | ₩55,583 | +0.82% | 19.5만 |
|---|
| 2026.02.02 | ₩54,849 | ₩55,089 | ₩54,849 | ₩54,942 | +0.17% | 14.7만 |
|---|
| 2026.01.30 | ₩55,263 | ₩55,323 | ₩54,675 | ₩54,835 | -0.77% | 26.1만 |
|---|
| 2026.01.29 | ₩55,904 | ₩56,038 | ₩55,175 | ₩55,757 | -0.26% | 38.9만 |
|---|
| 2026.01.28 | ₩55,343 | ₩55,396 | ₩54,955 | ₩55,316 | -0.05% | 29.4만 |
|---|
| 2026.01.27 | ₩55,169 | ₩55,677 | ₩55,169 | ₩55,570 | +0.73% | 31만 |
|---|
| 2026.01.26 | ₩54,902 | ₩55,142 | ₩54,849 | ₩54,849 | -0.10% | 13.3만 |
|---|
| 2026.01.23 | ₩54,207 | ₩54,768 | ₩54,087 | ₩54,742 | +0.99% | 11.1만 |
|---|
| 2026.01.22 | ₩54,140 | ₩54,247 | ₩53,993 | ₩54,074 | -0.12% | 17.1만 |
|---|
| 2026.01.21 | ₩53,726 | ₩54,314 | ₩53,726 | ₩54,234 | +0.95% | 15만 |
|---|
| 2026.01.20 | ₩53,071 | ₩53,631 | ₩53,071 | ₩53,339 | +0.50% | 23.8만 |
|---|
| 2026.01.16 | ₩53,619 | ₩53,619 | ₩53,299 | ₩53,593 | -0.05% | 49.1만 |
|---|
| 2026.01.15 | ₩53,673 | ₩53,752 | ₩53,499 | ₩53,499 | -0.32% | 25.7만 |
|---|
| 2026.01.14 | ₩53,499 | ₩53,846 | ₩53,499 | ₩53,846 | +0.65% | 16.2만 |
|---|
| 2026.01.13 | ₩53,365 | ₩53,365 | ₩53,121 | ₩53,272 | -0.18% | 18.3만 |
|---|
| 2026.01.12 | ₩53,285 | ₩53,419 | ₩53,245 | ₩53,379 | +0.18% | 12.5만 |
|---|
| 2026.01.09 | ₩52,911 | ₩53,138 | ₩52,911 | ₩53,085 | +0.33% | 13.3만 |
|---|
| 2026.01.08 | ₩52,310 | ₩52,657 | ₩52,310 | ₩52,657 | +0.66% | 11.1만 |
|---|
| 2026.01.07 | ₩52,604 | ₩52,604 | ₩52,377 | ₩52,457 | -0.28% | 11.4만 |
|---|
| 2026.01.06 | ₩52,524 | ₩52,684 | ₩52,500 | ₩52,550 | +0.05% | 23.5만 |
|---|
| 2026.01.05 | ₩52,230 | ₩52,443 | ₩51,922 | ₩52,443 | +0.41% | 14.7만 |
|---|
| 2026.01.02 | ₩52,109 | ₩52,270 | ₩51,949 | ₩52,256 | +0.28% | 18.2만 |
|---|
| 2025.12.31 | ₩51,856 | ₩51,856 | ₩51,655 | ₩51,682 | -0.33% | 7.9만 |
|---|
| 2025.12.30 | ₩52,016 | ₩52,096 | ₩51,842 | ₩52,003 | -0.03% | 9.6만 |
|---|
| 2025.12.29 | ₩52,524 | ₩52,564 | ₩52,379 | ₩52,564 | +0.08% | 10.2만 |
|---|
| 2025.12.26 | ₩52,403 | ₩52,457 | ₩52,310 | ₩52,403 | 0.00% | 6.4만 |
|---|
| 2025.12.24 | ₩52,564 | ₩52,564 | ₩52,403 | ₩52,497 | -0.13% | 4만 |
|---|
| 2025.12.23 | ₩52,337 | ₩52,443 | ₩52,272 | ₩52,430 | +0.18% | 16.4만 |
|---|
| 2025.12.22 | ₩52,029 | ₩52,163 | ₩52,003 | ₩52,069 | +0.08% | 14.2만 |
|---|
| 2025.12.19 | ₩52,150 | ₩52,306 | ₩52,083 | ₩52,150 | 0.00% | 18.1만 |
|---|
| 2025.12.18 | ₩52,350 | ₩52,390 | ₩52,015 | ₩52,069 | -0.54% | 10.7만 |
|---|
| 2025.12.17 | ₩52,150 | ₩52,216 | ₩51,799 | ₩51,869 | -0.54% | 10만 |
|---|
| 2025.12.16 | ₩52,403 | ₩52,403 | ₩51,936 | ₩52,029 | -0.71% | 13.6만 |
|---|
| 2025.12.15 | ₩52,978 | ₩52,978 | ₩52,510 | ₩52,644 | -0.63% | 6.9만 |
|---|
| 2025.12.12 | ₩52,898 | ₩52,925 | ₩52,337 | ₩52,550 | -0.66% | 9.4만 |
|---|
| 2025.12.11 | ₩52,844 | ₩53,029 | ₩52,731 | ₩52,925 | +0.15% | 11.9만 |
|---|
| 2025.12.10 | ₩52,216 | ₩52,804 | ₩52,190 | ₩52,744 | +1.01% | 13.2만 |
|---|
| 2025.12.09 | ₩52,337 | ₩52,443 | ₩52,234 | ₩52,297 | -0.08% | 13.6만 |
|---|
| 2025.12.08 | ₩52,403 | ₩52,403 | ₩52,069 | ₩52,176 | -0.43% | 21.4만 |
|---|
| 2025.12.05 | ₩52,216 | ₩52,350 | ₩52,069 | ₩52,109 | -0.20% | 20.3만 |
|---|
| 2025.12.04 | ₩52,176 | ₩52,230 | ₩51,997 | ₩52,043 | -0.26% | 20.1만 |
|---|
| 2025.12.03 | ₩51,762 | ₩52,043 | ₩51,709 | ₩52,029 | +0.52% | 9.7만 |
|---|
| 2025.12.02 | ₩51,789 | ₩51,789 | ₩51,455 | ₩51,588 | -0.39% | 9.8만 |
|---|
| 2025.12.01 | ₩51,388 | ₩51,535 | ₩51,297 | ₩51,361 | -0.05% | 11.4만 |
|---|
| 2025.11.28 | ₩51,174 | ₩51,388 | ₩51,121 | ₩51,348 | +0.34% | 3.6만 |
|---|
| 2025.11.26 | ₩50,920 | ₩51,281 | ₩50,900 | ₩51,214 | +0.58% | 16.1만 |
|---|
| 2025.11.25 | ₩50,453 | ₩50,787 | ₩50,279 | ₩50,727 | +0.54% | 9.5만 |
|---|
| 2025.11.24 | ₩50,079 | ₩50,378 | ₩50,025 | ₩50,306 | +0.45% | 8.4만 |
|---|
| 2025.11.21 | ₩49,825 | ₩50,219 | ₩49,584 | ₩50,105 | +0.56% | 16.6만 |
|---|
| 2025.11.20 | ₩50,426 | ₩50,562 | ₩49,437 | ₩49,437 | -1.96% | 19만 |
|---|
| 2025.11.19 | ₩50,319 | ₩50,479 | ₩50,002 | ₩50,292 | -0.05% | 11.6만 |
|---|
| 2025.11.18 | ₩50,453 | ₩50,693 | ₩50,172 | ₩50,680 | +0.45% | 12.8만 |
|---|
| 2025.11.17 | ₩51,321 | ₩51,575 | ₩50,924 | ₩51,081 | -0.47% | 10.3만 |
|---|
| 2025.11.14 | ₩51,147 | ₩51,735 | ₩51,147 | ₩51,615 | +0.91% | 19.9만 |
|---|
| 2025.11.13 | ₩51,936 | ₩52,001 | ₩51,415 | ₩51,481 | -0.87% | 9만 |
|---|
| 2025.11.12 | ₩51,762 | ₩51,842 | ₩51,651 | ₩51,829 | +0.13% | 13.3만 |
|---|
| 2025.11.11 | ₩51,361 | ₩51,622 | ₩51,361 | ₩51,562 | +0.39% | 9.1만 |
|---|
| 2025.11.10 | ₩50,894 | ₩51,134 | ₩50,658 | ₩51,134 | +0.47% | 13만 |
|---|
| 2025.11.07 | ₩50,052 | ₩50,413 | ₩49,899 | ₩50,403 | +0.70% | 8.2만 |
|---|
| 2025.11.06 | ₩50,439 | ₩50,439 | ₩50,052 | ₩50,212 | -0.45% | 6.4만 |
|---|
| 2025.11.05 | ₩50,025 | ₩50,426 | ₩50,025 | ₩50,359 | +0.67% | 7.3만 |
|---|
| 2025.11.04 | ₩50,025 | ₩50,192 | ₩49,905 | ₩49,972 | -0.11% | 10.6만 |
|---|
| 2025.11.03 | ₩51,027 | ₩51,081 | ₩50,840 | ₩51,041 | +0.03% | 11.2만 |
|---|
| 2025.10.31 | ₩50,907 | ₩50,907 | ₩50,610 | ₩50,787 | -0.24% | 10.6만 |
|---|
| 2025.10.30 | ₩50,613 | ₩50,910 | ₩50,386 | ₩50,707 | +0.18% | 6.9만 |
|---|
| 2025.10.29 | ₩51,228 | ₩51,428 | ₩50,886 | ₩51,121 | -0.21% | 11.5만 |
|---|
| 2025.10.28 | ₩50,747 | ₩51,101 | ₩50,606 | ₩50,987 | +0.47% | 7.3만 |
|---|
| 2025.10.27 | ₩50,867 | ₩51,000 | ₩50,840 | ₩51,000 | +0.26% | 6.7만 |
|---|
| 2025.10.24 | ₩50,413 | ₩50,519 | ₩50,359 | ₩50,446 | +0.07% | 8.1만 |
|---|
| 2025.10.23 | ₩50,079 | ₩50,359 | ₩50,079 | ₩50,292 | +0.43% | 5만 |
|---|
| 2025.10.22 | ₩49,785 | ₩49,958 | ₩49,611 | ₩49,932 | +0.30% | 9.7만 |
|---|
| 2025.10.21 | ₩49,758 | ₩49,758 | ₩49,471 | ₩49,557 | -0.40% | 47.3만 |
|---|
| 2025.10.20 | ₩49,838 | ₩49,998 | ₩49,838 | ₩49,985 | +0.29% | 3.2만 |
|---|
| 2025.10.17 | ₩49,290 | ₩49,728 | ₩49,290 | ₩49,684 | +0.80% | 6.7만 |
|---|
| 2025.10.16 | ₩49,424 | ₩49,598 | ₩49,103 | ₩49,317 | -0.22% | 9.1만 |
|---|
| 2025.10.15 | ₩48,943 | ₩49,117 | ₩48,689 | ₩49,010 | +0.14% | 9.1만 |
|---|
| 2025.10.14 | ₩48,114 | ₩48,742 | ₩47,994 | ₩48,589 | +0.99% | 7.9만 |
|---|
| 2025.10.13 | ₩48,048 | ₩48,502 | ₩48,048 | ₩48,444 | +0.83% | 5만 |
|---|
| 2025.10.10 | ₩48,809 | ₩48,836 | ₩47,794 | ₩47,794 | -2.08% | 9.5만 |
|---|