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 | ₩56,209 | ₩56,249 | ₩56,089 | ₩56,209 | 0.00% | 6.2만 |
| 2026.10.08 | ₩55,888 | ₩56,141 | ₩55,554 | ₩56,075 | +0.33% | 9.6만 |
| 2026.10.07 | ₩55,835 | ₩55,908 | ₩55,661 | ₩55,781 | -0.10% | 10.9만 |
| 2026.10.06 | ₩56,236 | ₩56,262 | ₩55,995 | ₩56,182 | -0.10% | 7.5만 |
| 2026.10.05 | ₩56,022 | ₩56,155 | ₩55,701 | ₩56,089 | +0.12% | 9.5만 |
| 2026.10.02 | ₩56,035 | ₩56,289 | ₩55,888 | ₩56,222 | +0.33% | 22.4만 |
| 2026.10.01 | ₩56,196 | ₩56,196 | ₩55,634 | ₩55,821 | -0.67% | 13.1만 |
| 2026.09.30 | ₩56,730 | ₩56,730 | ₩56,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,196 |
| -0.94% |
| 16.7만 |
| 2026.09.29 | ₩56,623 | ₩56,663 | ₩56,115 | ₩56,409 | -0.38% | 15.6만 |
|---|
| 2026.09.28 | ₩57,091 | ₩57,224 | ₩56,877 | ₩57,037 | -0.09% | 5.2만 |
|---|
| 2026.09.25 | ₩57,345 | ₩57,625 | ₩57,037 | ₩57,518 | +0.30% | 9만 |
|---|
| 2026.09.24 | ₩57,278 | ₩57,278 | ₩56,844 | ₩57,037 | -0.42% | 8.8만 |
|---|
| 2026.09.23 | ₩57,719 | ₩57,719 | ₩57,198 | ₩57,358 | -0.63% | 5.2만 |
|---|
| 2026.09.22 | ₩58,293 | ₩58,431 | ₩58,026 | ₩58,293 | 0.00% | 9.9만 |
|---|
| 2026.09.21 | ₩58,220 | ₩58,220 | ₩57,872 | ₩58,013 | -0.36% | 8.9만 |
|---|
| 2026.09.18 | ₩57,999 | ₩57,999 | ₩57,665 | ₩57,846 | -0.26% | 20만 |
|---|
| 2026.09.17 | ₩59,015 | ₩59,055 | ₩58,734 | ₩58,781 | -0.40% | 17만 |
|---|
| 2026.09.16 | ₩58,774 | ₩58,894 | ₩57,946 | ₩58,266 | -0.86% | 14.7만 |
|---|
| 2026.09.15 | ₩58,788 | ₩58,801 | ₩58,547 | ₩58,734 | -0.09% | 6만 |
|---|
| 2026.09.14 | ₩59,015 | ₩59,309 | ₩58,828 | ₩59,081 | +0.11% | 6.4만 |
|---|
| 2026.09.11 | ₩58,881 | ₩59,175 | ₩58,881 | ₩59,001 | +0.20% | 9.9만 |
|---|
| 2026.09.10 | ₩58,721 | ₩58,721 | ₩58,413 | ₩58,494 | -0.39% | 12.2만 |
|---|
| 2026.09.09 | ₩59,482 | ₩59,482 | ₩58,894 | ₩58,908 | -0.97% | 12.6만 |
|---|
| 2026.09.08 | ₩59,723 | ₩59,723 | ₩59,322 | ₩59,362 | -0.60% | 26.9만 |
|---|
| 2026.09.04 | ₩59,235 | ₩59,683 | ₩59,235 | ₩59,562 | +0.55% | 16.4만 |
|---|
| 2026.09.03 | ₩59,683 | ₩59,736 | ₩59,375 | ₩59,696 | +0.02% | 12.9만 |
|---|
| 2026.09.02 | ₩59,816 | ₩59,990 | ₩59,798 | ₩59,990 | +0.29% | 4.9만 |
|---|
| 2026.09.01 | ₩60,217 | ₩60,377 | ₩59,876 | ₩59,937 | -0.47% | 15.8만 |
|---|
| 2026.08.31 | ₩60,671 | ₩60,671 | ₩60,176 | ₩60,324 | -0.57% | 5.9만 |
|---|
| 2026.08.28 | ₩60,698 | ₩60,885 | ₩60,217 | ₩60,377 | -0.53% | 10.8만 |
|---|
| 2026.08.27 | ₩60,711 | ₩60,711 | ₩60,331 | ₩60,698 | -0.02% | 11.3만 |
|---|
| 2026.08.26 | ₩61,339 | ₩61,339 | ₩60,885 | ₩60,952 | -0.63% | 10.2만 |
|---|
| 2026.08.25 | ₩61,393 | ₩61,567 | ₩61,259 | ₩61,513 | +0.20% | 8.1만 |
|---|
| 2026.08.24 | ₩61,086 | ₩61,366 | ₩61,072 | ₩61,299 | +0.35% | 25.2만 |
|---|
| 2026.08.21 | ₩61,339 | ₩61,339 | ₩61,112 | ₩61,152 | -0.30% | 9.9만 |
|---|
| 2026.08.20 | ₩60,992 | ₩60,992 | ₩60,617 | ₩60,818 | -0.28% | 17.7만 |
|---|
| 2026.08.19 | ₩60,377 | ₩60,852 | ₩60,377 | ₩60,765 | +0.64% | 11.8만 |
|---|
| 2026.08.18 | ₩60,057 | ₩60,057 | ₩59,643 | ₩59,669 | -0.65% | 9.8만 |
|---|
| 2026.08.17 | ₩60,030 | ₩60,097 | ₩59,856 | ₩59,977 | -0.09% | 8만 |
|---|
| 2026.08.14 | ₩60,097 | ₩60,264 | ₩60,010 | ₩60,130 | +0.06% | 8.2만 |
|---|
| 2026.08.13 | ₩59,843 | ₩59,843 | ₩59,476 | ₩59,709 | -0.22% | 8.1만 |
|---|
| 2026.08.12 | ₩59,896 | ₩59,896 | ₩59,609 | ₩59,749 | -0.25% | 8.3만 |
|---|
| 2026.08.11 | ₩60,137 | ₩60,137 | ₩59,736 | ₩59,896 | -0.40% | 6만 |
|---|
| 2026.08.10 | ₩59,850 | ₩60,043 | ₩59,776 | ₩59,937 | +0.15% | 6.8만 |
|---|
| 2026.08.07 | ₩60,110 | ₩60,471 | ₩60,110 | ₩60,364 | +0.42% | 9.9만 |
|---|
| 2026.08.06 | ₩59,536 | ₩59,536 | ₩59,315 | ₩59,456 | -0.13% | 29.1만 |
|---|
| 2026.08.05 | ₩58,934 | ₩59,108 | ₩58,868 | ₩58,948 | +0.02% | 9.2만 |
|---|
| 2026.08.04 | ₩58,681 | ₩59,269 | ₩58,627 | ₩58,828 | +0.25% | 15만 |
|---|
| 2026.08.03 | ₩58,707 | ₩58,707 | ₩58,507 | ₩58,667 | -0.07% | 9.7만 |
|---|
| 2026.07.31 | ₩58,547 | ₩58,547 | ₩57,919 | ₩58,387 | -0.27% | 23.2만 |
|---|
| 2026.07.30 | ₩58,707 | ₩59,095 | ₩58,534 | ₩59,095 | +0.66% | 12.1만 |
|---|
| 2026.07.29 | ₩58,160 | ₩58,641 | ₩57,785 | ₩57,973 | -0.32% | 13.9만 |
|---|
| 2026.07.28 | ₩57,572 | ₩57,919 | ₩57,478 | ₩57,812 | +0.42% | 35.3만 |
|---|
| 2026.07.27 | ₩57,358 | ₩57,679 | ₩57,278 | ₩57,358 | 0.00% | 11.3만 |
|---|
| 2026.07.24 | ₩57,011 | ₩57,345 | ₩56,837 | ₩56,864 | -0.26% | 31.5만 |
|---|
| 2026.07.23 | ₩56,690 | ₩57,071 | ₩56,690 | ₩56,783 | +0.16% | 17만 |
|---|
| 2026.07.22 | ₩57,131 | ₩57,585 | ₩57,131 | ₩57,291 | +0.28% | 48.7만 |
|---|
| 2026.07.21 | ₩56,837 | ₩57,144 | ₩56,703 | ₩57,064 | +0.40% | 20.4만 |
|---|
| 2026.07.20 | ₩56,930 | ₩56,930 | ₩56,580 | ₩56,677 | -0.45% | 15.4만 |
|---|
| 2026.07.17 | ₩56,997 | ₩57,091 | ₩56,786 | ₩57,064 | +0.12% | 11.3만 |
|---|
| 2026.07.16 | ₩56,984 | ₩57,049 | ₩56,703 | ₩56,997 | +0.02% | 21.2만 |
|---|
| 2026.07.15 | ₩56,823 | ₩57,064 | ₩56,570 | ₩56,944 | +0.21% | 12.8만 |
|---|
| 2026.07.14 | ₩57,064 | ₩57,158 | ₩56,677 | ₩56,810 | -0.44% | 23만 |
|---|
| 2026.07.13 | ₩56,810 | ₩56,917 | ₩56,516 | ₩56,610 | -0.35% | 13.2만 |
|---|
| 2026.07.10 | ₩56,636 | ₩56,810 | ₩56,423 | ₩56,703 | +0.12% | 9.1만 |
|---|
| 2026.07.09 | ₩56,155 | ₩56,249 | ₩55,906 | ₩56,196 | +0.07% | 13.2만 |
|---|
| 2026.07.08 | ₩56,049 | ₩56,202 | ₩55,674 | ₩56,169 | +0.21% | 10.4만 |
|---|
| 2026.07.07 | ₩57,037 | ₩57,131 | ₩56,489 | ₩56,623 | -0.73% | 13.9만 |
|---|
| 2026.07.06 | ₩56,423 | ₩56,837 | ₩56,423 | ₩56,810 | +0.69% | 30.3만 |
|---|
| 2026.07.02 | ₩56,155 | ₩56,610 | ₩55,928 | ₩56,383 | +0.40% | 18.2만 |
|---|
| 2026.07.01 | ₩55,020 | ₩55,447 | ₩54,819 | ₩55,220 | +0.36% | 19.7만 |
|---|
| 2026.06.30 | ₩55,327 | ₩55,621 | ₩55,247 | ₩55,621 | +0.53% | 16.4만 |
|---|
| 2026.06.29 | ₩55,982 | ₩55,982 | ₩55,557 | ₩55,795 | -0.33% | 16.5만 |
|---|
| 2026.06.26 | ₩55,634 | ₩55,888 | ₩55,514 | ₩55,701 | +0.12% | 21.8만 |
|---|
| 2026.06.25 | ₩55,902 | ₩55,902 | ₩55,441 | ₩55,514 | -0.69% | 24.3만 |
|---|
| 2026.06.24 | ₩55,608 | ₩55,658 | ₩55,234 | ₩55,568 | -0.07% | 15.8만 |
|---|
| 2026.06.23 | ₩55,821 | ₩56,102 | ₩55,220 | ₩55,775 | -0.08% | 20만 |
|---|
| 2026.06.22 | ₩57,211 | ₩57,211 | ₩56,690 | ₩56,957 | -0.44% | 17.6만 |
|---|
| 2026.06.18 | ₩57,478 | ₩57,478 | ₩57,071 | ₩57,264 | -0.37% | 7.3만 |
|---|
| 2026.06.17 | ₩58,814 | ₩58,814 | ₩57,638 | ₩57,699 | -1.90% | 9.8만 |
|---|
| 2026.06.16 | ₩59,162 | ₩59,162 | ₩58,774 | ₩58,881 | -0.47% | 11.1만 |
|---|
| 2026.06.15 | ₩59,041 | ₩59,202 | ₩59,028 | ₩59,122 | +0.14% | 23.1만 |
|---|
| 2026.06.12 | ₩59,001 | ₩59,001 | ₩58,079 | ₩58,654 | -0.59% | 23.8만 |
|---|
| 2026.06.11 | ₩57,986 | ₩58,934 | ₩57,699 | ₩58,881 | +1.54% | 71.4만 |
|---|
| 2026.06.10 | ₩57,719 | ₩58,039 | ₩57,291 | ₩57,371 | -0.60% | 10.5만 |
|---|
| 2026.06.09 | ₩58,641 | ₩58,641 | ₩57,131 | ₩57,799 | -1.44% | 30만 |
|---|
| 2026.06.08 | ₩59,015 | ₩59,015 | ₩58,587 | ₩58,721 | -0.50% | 19.1만 |
|---|
| 2026.06.05 | ₩59,616 | ₩59,616 | ₩58,173 | ₩58,293 | -2.22% | 24.9만 |
|---|
| 2026.06.04 | ₩60,177 | ₩60,257 | ₩59,906 | ₩60,244 | +0.11% | 15.7만 |
|---|
| 2026.06.03 | ₩60,778 | ₩60,829 | ₩60,498 | ₩60,591 | -0.31% | 27.2만 |
|---|
| 2026.06.02 | ₩60,685 | ₩61,045 | ₩60,685 | ₩60,979 | +0.48% | 27.5만 |
|---|
| 2026.06.01 | ₩60,551 | ₩61,059 | ₩60,484 | ₩60,925 | +0.62% | 18.8만 |
|---|
| 2026.05.29 | ₩60,658 | ₩60,718 | ₩60,337 | ₩60,444 | -0.35% | 22.7만 |
|---|
| 2026.05.28 | ₩59,917 | ₩60,364 | ₩59,763 | ₩60,164 | +0.41% | 32.7만 |
|---|
| 2026.05.27 | ₩60,377 | ₩60,377 | ₩59,977 | ₩60,110 | -0.44% | 18.5만 |
|---|
| 2026.05.26 | ₩60,444 | ₩60,965 | ₩60,444 | ₩60,605 | +0.27% | 17.6만 |
|---|
| 2026.05.22 | ₩60,351 | ₩60,351 | ₩59,950 | ₩59,963 | -0.64% | 9.5만 |
|---|
| 2026.05.21 | ₩60,070 | ₩60,578 | ₩59,917 | ₩60,458 | +0.65% | 62.9만 |
|---|
| 2026.05.20 | ₩59,536 | ₩60,117 | ₩59,456 | ₩59,937 | +0.67% | 17.6만 |
|---|
| 2026.05.19 | ₩59,669 | ₩59,803 | ₩59,148 | ₩59,375 | -0.49% | 12.2만 |
|---|
| 2026.05.18 | ₩59,937 | ₩60,090 | ₩59,696 | ₩60,017 | +0.13% | 15.9만 |
|---|
| 2026.05.15 | ₩59,856 | ₩59,937 | ₩59,549 | ₩59,790 | -0.11% | 15.9만 |
|---|
| 2026.05.14 | ₩60,872 | ₩60,872 | ₩60,605 | ₩60,725 | -0.24% | 15.8만 |
|---|
| 2026.05.13 | ₩60,551 | ₩60,939 | ₩60,377 | ₩60,899 | +0.57% | 20.3만 |
|---|
| 2026.05.12 | ₩60,230 | ₩60,340 | ₩59,790 | ₩60,204 | -0.04% | 25만 |
|---|
| 2026.05.11 | ₩60,591 | ₩60,992 | ₩60,591 | ₩60,825 | +0.39% | 24.6만 |
|---|
| 2026.05.08 | ₩60,150 | ₩60,377 | ₩60,084 | ₩60,364 | +0.36% | 24.1만 |
|---|
| 2026.05.07 | ₩60,377 | ₩60,381 | ₩59,522 | ₩59,589 | -1.31% | 15.5만 |
|---|
| 2026.05.06 | ₩60,404 | ₩60,404 | ₩60,043 | ₩60,164 | -0.40% | 11.3만 |
|---|
| 2026.05.05 | ₩59,282 | ₩59,770 | ₩59,215 | ₩59,709 | +0.72% | 17.2만 |
|---|
| 2026.05.04 | ₩58,961 | ₩59,001 | ₩58,373 | ₩58,560 | -0.68% | 14.4만 |
|---|
| 2026.05.01 | ₩59,549 | ₩59,696 | ₩59,342 | ₩59,375 | -0.29% | 15.7만 |
|---|
| 2026.04.30 | ₩58,774 | ₩59,562 | ₩58,654 | ₩59,402 | +1.07% | 24.3만 |
|---|
| 2026.04.29 | ₩58,146 | ₩58,226 | ₩57,832 | ₩58,079 | -0.11% | 11만 |
|---|
| 2026.04.28 | ₩58,106 | ₩58,293 | ₩58,039 | ₩58,253 | +0.25% | 8.9만 |
|---|
| 2026.04.27 | ₩58,293 | ₩58,507 | ₩58,039 | ₩58,039 | -0.44% | 12.2만 |
|---|
| 2026.04.24 | ₩58,480 | ₩58,560 | ₩58,253 | ₩58,547 | +0.11% | 15만 |
|---|
| 2026.04.23 | ₩58,534 | ₩58,667 | ₩57,799 | ₩58,253 | -0.48% | 14.1만 |
|---|
| 2026.04.22 | ₩58,654 | ₩58,707 | ₩58,387 | ₩58,600 | -0.09% | 11.5만 |
|---|
| 2026.04.21 | ₩58,587 | ₩58,600 | ₩57,812 | ₩57,906 | -1.16% | 29.2만 |
|---|
| 2026.04.20 | ₩58,734 | ₩58,734 | ₩58,440 | ₩58,707 | -0.05% | 21.9만 |
|---|
| 2026.04.17 | ₩59,242 | ₩59,242 | ₩58,762 | ₩58,988 | -0.43% | 41.6만 |
|---|
| 2026.04.16 | ₩58,707 | ₩58,868 | ₩58,641 | ₩58,828 | +0.20% | 64.8만 |
|---|
| 2026.04.15 | ₩58,734 | ₩58,734 | ₩58,480 | ₩58,534 | -0.34% | 11.7만 |
|---|
| 2026.04.14 | ₩58,894 | ₩58,955 | ₩58,701 | ₩58,921 | +0.05% | 25.4만 |
|---|
| 2026.04.13 | ₩58,039 | ₩58,761 | ₩57,946 | ₩58,721 | +1.17% | 12.5만 |
|---|
| 2026.04.10 | ₩58,520 | ₩58,801 | ₩58,440 | ₩58,600 | +0.14% | 14.5만 |
|---|
| 2026.04.09 | ₩58,387 | ₩58,814 | ₩58,266 | ₩58,614 | +0.39% | 18.5만 |
|---|
| 2026.04.08 | ₩58,908 | ₩58,908 | ₩58,360 | ₩58,788 | -0.20% | 17만 |
|---|
| 2026.04.07 | ₩57,144 | ₩57,451 | ₩56,757 | ₩57,438 | +0.51% | 21.3만 |
|---|
| 2026.04.06 | ₩57,278 | ₩57,486 | ₩57,037 | ₩57,371 | +0.16% | 16만 |
|---|
| 2026.04.02 | ₩56,476 | ₩57,198 | ₩56,449 | ₩57,184 | +1.25% | 20.9만 |
|---|
| 2026.04.01 | ₩57,492 | ₩57,492 | ₩57,004 | ₩57,251 | -0.42% | 17.6만 |
|---|
| 2026.03.31 | ₩56,209 | ₩56,810 | ₩55,915 | ₩56,703 | +0.88% | 23.9만 |
|---|
| 2026.03.30 | ₩55,888 | ₩56,008 | ₩55,220 | ₩55,434 | -0.81% | 25만 |
|---|
| 2026.03.27 | ₩55,447 | ₩55,821 | ₩54,993 | ₩55,421 | -0.05% | 9.6만 |
|---|
| 2026.03.26 | ₩55,942 | ₩56,209 | ₩55,474 | ₩55,487 | -0.81% | 16.6만 |
|---|
| 2026.03.25 | ₩56,463 | ₩56,463 | ₩55,982 | ₩56,209 | -0.45% | 18.8만 |
|---|
| 2026.03.24 | ₩55,073 | ₩56,003 | ₩55,073 | ₩55,674 | +1.09% | 22만 |
|---|
| 2026.03.23 | ₩55,501 | ₩56,129 | ₩55,133 | ₩55,641 | +0.25% | 30.3만 |
|---|
| 2026.03.20 | ₩56,222 | ₩56,222 | ₩54,793 | ₩54,973 | -2.22% | 16.9만 |
|---|
| 2026.03.19 | ₩55,314 | ₩56,650 | ₩55,314 | ₩56,369 | +1.91% | 23.3만 |
|---|
| 2026.03.18 | ₩56,677 | ₩56,797 | ₩56,182 | ₩56,276 | -0.71% | 16.2만 |
|---|
| 2026.03.17 | ₩56,970 | ₩57,171 | ₩56,841 | ₩56,917 | -0.09% | 14.8만 |
|---|
| 2026.03.16 | ₩56,236 | ₩56,555 | ₩56,102 | ₩56,463 | +0.40% | 24.8만 |
|---|
| 2026.03.13 | ₩56,209 | ₩56,316 | ₩55,474 | ₩55,608 | -1.07% | 20.1만 |
|---|
| 2026.03.12 | ₩56,035 | ₩56,169 | ₩55,594 | ₩55,888 | -0.26% | 13.8만 |
|---|
| 2026.03.11 | ₩55,955 | ₩56,503 | ₩55,955 | ₩56,503 | +0.98% | 13.6만 |
|---|
| 2026.03.10 | ₩56,115 | ₩56,884 | ₩56,008 | ₩56,008 | -0.19% | 29.1만 |
|---|
| 2026.03.09 | ₩55,087 | ₩56,289 | ₩54,799 | ₩56,216 | +2.05% | 50만 |
|---|
| 2026.03.06 | ₩55,447 | ₩56,062 | ₩55,046 | ₩55,968 | +0.94% | 17.5만 |
|---|
| 2026.03.05 | ₩56,222 | ₩56,623 | ₩55,447 | ₩55,902 | -0.57% | 61.7만 |
|---|
| 2026.03.04 | ₩56,596 | ₩57,196 | ₩56,396 | ₩56,997 | +0.71% | 22.6만 |
|---|
| 2026.03.03 | ₩56,623 | ₩57,358 | ₩55,968 | ₩57,144 | +0.92% | 35.3만 |
|---|
| 2026.03.02 | ₩59,055 | ₩59,309 | ₩58,761 | ₩59,135 | +0.14% | 35.4만 |
|---|
| 2026.02.27 | ₩59,763 | ₩59,977 | ₩59,629 | ₩59,816 | +0.09% | 25.3만 |
|---|
| 2026.02.26 | ₩59,389 | ₩59,509 | ₩59,041 | ₩59,496 | +0.18% | 22만 |
|---|
| 2026.02.25 | ₩58,961 | ₩59,402 | ₩58,961 | ₩59,335 | +0.63% | 19.8만 |
|---|
| 2026.02.24 | ₩58,400 | ₩58,734 | ₩58,400 | ₩58,587 | +0.32% | 14.7만 |
|---|
| 2026.02.23 | ₩58,614 | ₩58,721 | ₩58,347 | ₩58,494 | -0.21% | 16만 |
|---|
| 2026.02.20 | ₩58,093 | ₩58,494 | ₩57,932 | ₩58,494 | +0.69% | 14.9만 |
|---|
| 2026.02.19 | ₩57,719 | ₩58,066 | ₩57,558 | ₩58,066 | +0.60% | 23.4만 |
|---|
| 2026.02.18 | ₩57,638 | ₩57,839 | ₩57,438 | ₩57,625 | -0.02% | 79.7만 |
|---|
| 2026.02.17 | ₩57,264 | ₩57,585 | ₩56,837 | ₩57,451 | +0.33% | 24.2만 |
|---|
| 2026.02.13 | ₩57,398 | ₩57,826 | ₩57,024 | ₩57,785 | +0.68% | 67.5만 |
|---|
| 2026.02.12 | ₩58,160 | ₩58,160 | ₩57,264 | ₩57,411 | -1.29% | 95.9만 |
|---|
| 2026.02.11 | ₩57,492 | ₩58,066 | ₩57,465 | ₩57,999 | +0.88% | 22.4만 |
|---|
| 2026.02.10 | ₩57,064 | ₩57,198 | ₩56,970 | ₩57,037 | -0.05% | 37.5만 |
|---|
| 2026.02.09 | ₩56,302 | ₩57,077 | ₩56,302 | ₩56,944 | +1.14% | 22.6만 |
|---|
| 2026.02.06 | ₩56,008 | ₩56,516 | ₩56,008 | ₩56,516 | +0.91% | 47.5만 |
|---|
| 2026.02.05 | ₩55,474 | ₩55,621 | ₩55,140 | ₩55,234 | -0.43% | 22만 |
|---|
| 2026.02.04 | ₩56,342 | ₩56,403 | ₩55,815 | ₩55,928 | -0.74% | 30.5만 |
|---|
| 2026.02.03 | ₩55,127 | ₩55,581 | ₩55,113 | ₩55,581 | +0.82% | 19.5만 |
|---|
| 2026.02.02 | ₩54,846 | ₩55,087 | ₩54,846 | ₩54,940 | +0.17% | 14.7만 |
|---|
| 2026.01.30 | ₩55,260 | ₩55,320 | ₩54,672 | ₩54,833 | -0.77% | 26.1만 |
|---|
| 2026.01.29 | ₩55,902 | ₩56,035 | ₩55,172 | ₩55,755 | -0.26% | 38.9만 |
|---|
| 2026.01.28 | ₩55,340 | ₩55,394 | ₩54,953 | ₩55,314 | -0.05% | 29.4만 |
|---|
| 2026.01.27 | ₩55,167 | ₩55,674 | ₩55,167 | ₩55,568 | +0.73% | 31만 |
|---|
| 2026.01.26 | ₩54,900 | ₩55,140 | ₩54,846 | ₩54,846 | -0.10% | 13.3만 |
|---|
| 2026.01.23 | ₩54,205 | ₩54,766 | ₩54,085 | ₩54,739 | +0.99% | 11.1만 |
|---|
| 2026.01.22 | ₩54,138 | ₩54,245 | ₩53,991 | ₩54,071 | -0.12% | 17.1만 |
|---|
| 2026.01.21 | ₩53,724 | ₩54,312 | ₩53,724 | ₩54,231 | +0.95% | 15만 |
|---|
| 2026.01.20 | ₩53,069 | ₩53,629 | ₩53,069 | ₩53,336 | +0.50% | 23.8만 |
|---|
| 2026.01.16 | ₩53,617 | ₩53,617 | ₩53,296 | ₩53,590 | -0.05% | 49.1만 |
|---|
| 2026.01.15 | ₩53,670 | ₩53,749 | ₩53,497 | ₩53,497 | -0.32% | 25.7만 |
|---|
| 2026.01.14 | ₩53,497 | ₩53,844 | ₩53,497 | ₩53,844 | +0.65% | 16.2만 |
|---|
| 2026.01.13 | ₩53,363 | ₩53,363 | ₩53,119 | ₩53,270 | -0.18% | 18.3만 |
|---|
| 2026.01.12 | ₩53,283 | ₩53,416 | ₩53,243 | ₩53,376 | +0.18% | 12.5만 |
|---|
| 2026.01.09 | ₩52,909 | ₩53,136 | ₩52,909 | ₩53,082 | +0.33% | 13.3만 |
|---|
| 2026.01.08 | ₩52,308 | ₩52,655 | ₩52,308 | ₩52,655 | +0.66% | 11.1만 |
|---|
| 2026.01.07 | ₩52,601 | ₩52,601 | ₩52,374 | ₩52,454 | -0.28% | 11.4만 |
|---|
| 2026.01.06 | ₩52,521 | ₩52,682 | ₩52,497 | ₩52,548 | +0.05% | 23.5만 |
|---|
| 2026.01.05 | ₩52,227 | ₩52,441 | ₩51,920 | ₩52,441 | +0.41% | 14.7만 |
|---|
| 2026.01.02 | ₩52,107 | ₩52,267 | ₩51,947 | ₩52,254 | +0.28% | 18.2만 |
|---|
| 2025.12.31 | ₩51,853 | ₩51,853 | ₩51,653 | ₩51,680 | -0.33% | 7.9만 |
|---|
| 2025.12.30 | ₩52,014 | ₩52,094 | ₩51,840 | ₩52,000 | -0.03% | 9.6만 |
|---|
| 2025.12.29 | ₩52,521 | ₩52,561 | ₩52,377 | ₩52,561 | +0.08% | 10.2만 |
|---|
| 2025.12.26 | ₩52,401 | ₩52,454 | ₩52,308 | ₩52,401 | 0.00% | 6.4만 |
|---|
| 2025.12.24 | ₩52,561 | ₩52,561 | ₩52,401 | ₩52,495 | -0.13% | 4만 |
|---|
| 2025.12.23 | ₩52,334 | ₩52,441 | ₩52,270 | ₩52,428 | +0.18% | 16.4만 |
|---|
| 2025.12.22 | ₩52,027 | ₩52,161 | ₩52,000 | ₩52,067 | +0.08% | 14.2만 |
|---|
| 2025.12.19 | ₩52,147 | ₩52,304 | ₩52,080 | ₩52,147 | 0.00% | 18.1만 |
|---|
| 2025.12.18 | ₩52,348 | ₩52,388 | ₩52,012 | ₩52,067 | -0.54% | 10.7만 |
|---|
| 2025.12.17 | ₩52,147 | ₩52,214 | ₩51,797 | ₩51,867 | -0.54% | 10만 |
|---|
| 2025.12.16 | ₩52,401 | ₩52,401 | ₩51,933 | ₩52,027 | -0.71% | 13.6만 |
|---|
| 2025.12.15 | ₩52,976 | ₩52,976 | ₩52,508 | ₩52,642 | -0.63% | 6.9만 |
|---|
| 2025.12.12 | ₩52,895 | ₩52,922 | ₩52,334 | ₩52,548 | -0.66% | 9.4만 |
|---|
| 2025.12.11 | ₩52,842 | ₩53,026 | ₩52,728 | ₩52,922 | +0.15% | 11.9만 |
|---|
| 2025.12.10 | ₩52,214 | ₩52,802 | ₩52,187 | ₩52,742 | +1.01% | 13.2만 |
|---|
| 2025.12.09 | ₩52,334 | ₩52,441 | ₩52,231 | ₩52,294 | -0.08% | 13.6만 |
|---|
| 2025.12.08 | ₩52,401 | ₩52,401 | ₩52,067 | ₩52,174 | -0.43% | 21.4만 |
|---|
| 2025.12.05 | ₩52,214 | ₩52,348 | ₩52,067 | ₩52,107 | -0.20% | 20.3만 |
|---|
| 2025.12.04 | ₩52,174 | ₩52,227 | ₩51,995 | ₩52,040 | -0.26% | 20.1만 |
|---|
| 2025.12.03 | ₩51,760 | ₩52,040 | ₩51,706 | ₩52,027 | +0.52% | 9.7만 |
|---|
| 2025.12.02 | ₩51,786 | ₩51,786 | ₩51,452 | ₩51,586 | -0.39% | 9.8만 |
|---|
| 2025.12.01 | ₩51,386 | ₩51,533 | ₩51,295 | ₩51,359 | -0.05% | 11.4만 |
|---|
| 2025.11.28 | ₩51,172 | ₩51,386 | ₩51,118 | ₩51,346 | +0.34% | 3.6만 |
|---|
| 2025.11.26 | ₩50,918 | ₩51,279 | ₩50,898 | ₩51,212 | +0.58% | 16.1만 |
|---|
| 2025.11.25 | ₩50,450 | ₩50,784 | ₩50,277 | ₩50,724 | +0.54% | 9.5만 |
|---|
| 2025.11.24 | ₩50,076 | ₩50,376 | ₩50,023 | ₩50,303 | +0.45% | 8.4만 |
|---|
| 2025.11.21 | ₩49,822 | ₩50,217 | ₩49,582 | ₩50,103 | +0.56% | 16.6만 |
|---|
| 2025.11.20 | ₩50,424 | ₩50,560 | ₩49,435 | ₩49,435 | -1.96% | 19만 |
|---|
| 2025.11.19 | ₩50,317 | ₩50,477 | ₩50,000 | ₩50,290 | -0.05% | 11.6만 |
|---|
| 2025.11.18 | ₩50,450 | ₩50,691 | ₩50,170 | ₩50,678 | +0.45% | 12.8만 |
|---|
| 2025.11.17 | ₩51,319 | ₩51,573 | ₩50,922 | ₩51,078 | -0.47% | 10.3만 |
|---|
| 2025.11.14 | ₩51,145 | ₩51,733 | ₩51,145 | ₩51,613 | +0.91% | 19.9만 |
|---|
| 2025.11.13 | ₩51,933 | ₩51,999 | ₩51,412 | ₩51,479 | -0.87% | 9만 |
|---|
| 2025.11.12 | ₩51,760 | ₩51,840 | ₩51,649 | ₩51,827 | +0.13% | 13.3만 |
|---|
| 2025.11.11 | ₩51,359 | ₩51,619 | ₩51,359 | ₩51,559 | +0.39% | 9.1만 |
|---|
| 2025.11.10 | ₩50,891 | ₩51,132 | ₩50,656 | ₩51,132 | +0.47% | 13만 |
|---|
| 2025.11.07 | ₩50,050 | ₩50,410 | ₩49,897 | ₩50,401 | +0.70% | 8.2만 |
|---|
| 2025.11.06 | ₩50,437 | ₩50,437 | ₩50,050 | ₩50,210 | -0.45% | 6.4만 |
|---|
| 2025.11.05 | ₩50,023 | ₩50,424 | ₩50,023 | ₩50,357 | +0.67% | 7.3만 |
|---|
| 2025.11.04 | ₩50,023 | ₩50,190 | ₩49,903 | ₩49,969 | -0.11% | 10.6만 |
|---|
| 2025.11.03 | ₩51,025 | ₩51,078 | ₩50,838 | ₩51,038 | +0.03% | 11.2만 |
|---|
| 2025.10.31 | ₩50,905 | ₩50,905 | ₩50,608 | ₩50,784 | -0.24% | 10.6만 |
|---|
| 2025.10.30 | ₩50,611 | ₩50,907 | ₩50,384 | ₩50,704 | +0.18% | 6.9만 |
|---|
| 2025.10.29 | ₩51,225 | ₩51,426 | ₩50,883 | ₩51,118 | -0.21% | 11.5만 |
|---|
| 2025.10.28 | ₩50,744 | ₩51,098 | ₩50,604 | ₩50,985 | +0.47% | 7.3만 |
|---|
| 2025.10.27 | ₩50,865 | ₩50,998 | ₩50,838 | ₩50,998 | +0.26% | 6.7만 |
|---|
| 2025.10.24 | ₩50,410 | ₩50,517 | ₩50,357 | ₩50,444 | +0.07% | 8.1만 |
|---|
| 2025.10.23 | ₩50,076 | ₩50,357 | ₩50,076 | ₩50,290 | +0.43% | 5만 |
|---|
| 2025.10.22 | ₩49,782 | ₩49,956 | ₩49,609 | ₩49,929 | +0.30% | 9.7만 |
|---|
| 2025.10.21 | ₩49,756 | ₩49,756 | ₩49,468 | ₩49,555 | -0.40% | 47.3만 |
|---|
| 2025.10.20 | ₩49,836 | ₩49,996 | ₩49,836 | ₩49,983 | +0.29% | 3.2만 |
|---|
| 2025.10.17 | ₩49,288 | ₩49,726 | ₩49,288 | ₩49,682 | +0.80% | 6.7만 |
|---|
| 2025.10.16 | ₩49,422 | ₩49,595 | ₩49,101 | ₩49,315 | -0.22% | 9.1만 |
|---|
| 2025.10.15 | ₩48,941 | ₩49,114 | ₩48,687 | ₩49,007 | +0.14% | 9.1만 |
|---|
| 2025.10.14 | ₩48,112 | ₩48,740 | ₩47,992 | ₩48,587 | +0.99% | 7.9만 |
|---|
| 2025.10.13 | ₩48,045 | ₩48,500 | ₩48,045 | ₩48,442 | +0.83% | 5만 |
|---|
| 2025.10.10 | ₩48,807 | ₩48,834 | ₩47,792 | ₩47,792 | -2.08% | 9.5만 |
|---|