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 | ₩56,277 | ₩56,318 | ₩56,157 | ₩56,277 | 0.00% | 6.2만 |
| 2026.10.08 | ₩55,956 | ₩56,209 | ₩55,622 | ₩56,144 | +0.33% | 9.6만 |
| 2026.10.07 | ₩55,903 | ₩55,976 | ₩55,729 | ₩55,849 | -0.10% | 10.9만 |
| 2026.10.06 | ₩56,304 | ₩56,331 | ₩56,063 | ₩56,251 | -0.10% | 7.5만 |
| 2026.10.05 | ₩56,090 | ₩56,224 | ₩55,769 | ₩56,157 | +0.12% | 9.5만 |
| 2026.10.02 | ₩56,104 | ₩56,358 | ₩55,956 | ₩56,291 | +0.33% | 22.4만 |
| 2026.10.01 | ₩56,264 | ₩56,264 | ₩55,702 | ₩55,890 | -0.67% | 13.1만 |
| 2026.09.30 | ₩56,799 | ₩56,799 | ₩56,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,264 |
| -0.94% |
| 16.7만 |
| 2026.09.29 | ₩56,692 | ₩56,732 | ₩56,184 | ₩56,478 | -0.38% | 15.6만 |
|---|
| 2026.09.28 | ₩57,160 | ₩57,294 | ₩56,946 | ₩57,107 | -0.09% | 5.2만 |
|---|
| 2026.09.25 | ₩57,415 | ₩57,695 | ₩57,107 | ₩57,588 | +0.30% | 9만 |
|---|
| 2026.09.24 | ₩57,348 | ₩57,348 | ₩56,913 | ₩57,107 | -0.42% | 8.8만 |
|---|
| 2026.09.23 | ₩57,789 | ₩57,789 | ₩57,267 | ₩57,428 | -0.63% | 5.2만 |
|---|
| 2026.09.22 | ₩58,364 | ₩58,502 | ₩58,097 | ₩58,364 | 0.00% | 9.9만 |
|---|
| 2026.09.21 | ₩58,291 | ₩58,291 | ₩57,943 | ₩58,083 | -0.36% | 8.9만 |
|---|
| 2026.09.18 | ₩58,070 | ₩58,070 | ₩57,736 | ₩57,916 | -0.26% | 20만 |
|---|
| 2026.09.17 | ₩59,087 | ₩59,127 | ₩58,806 | ₩58,853 | -0.40% | 17만 |
|---|
| 2026.09.16 | ₩58,846 | ₩58,966 | ₩58,016 | ₩58,338 | -0.86% | 14.7만 |
|---|
| 2026.09.15 | ₩58,859 | ₩58,873 | ₩58,618 | ₩58,806 | -0.09% | 6만 |
|---|
| 2026.09.14 | ₩59,087 | ₩59,381 | ₩58,899 | ₩59,154 | +0.11% | 6.4만 |
|---|
| 2026.09.11 | ₩58,953 | ₩59,247 | ₩58,953 | ₩59,073 | +0.20% | 9.9만 |
|---|
| 2026.09.10 | ₩58,792 | ₩58,792 | ₩58,485 | ₩58,565 | -0.39% | 12.2만 |
|---|
| 2026.09.09 | ₩59,555 | ₩59,555 | ₩58,966 | ₩58,980 | -0.97% | 12.6만 |
|---|
| 2026.09.08 | ₩59,796 | ₩59,796 | ₩59,394 | ₩59,434 | -0.60% | 26.9만 |
|---|
| 2026.09.04 | ₩59,307 | ₩59,756 | ₩59,307 | ₩59,635 | +0.55% | 16.4만 |
|---|
| 2026.09.03 | ₩59,756 | ₩59,809 | ₩59,448 | ₩59,769 | +0.02% | 12.9만 |
|---|
| 2026.09.02 | ₩59,889 | ₩60,063 | ₩59,871 | ₩60,063 | +0.29% | 4.9만 |
|---|
| 2026.09.01 | ₩60,291 | ₩60,451 | ₩59,949 | ₩60,010 | -0.47% | 15.8만 |
|---|
| 2026.08.31 | ₩60,745 | ₩60,745 | ₩60,249 | ₩60,398 | -0.57% | 5.9만 |
|---|
| 2026.08.28 | ₩60,772 | ₩60,959 | ₩60,291 | ₩60,451 | -0.53% | 10.8만 |
|---|
| 2026.08.27 | ₩60,786 | ₩60,786 | ₩60,404 | ₩60,772 | -0.02% | 11.3만 |
|---|
| 2026.08.26 | ₩61,414 | ₩61,414 | ₩60,959 | ₩61,026 | -0.63% | 10.2만 |
|---|
| 2026.08.25 | ₩61,468 | ₩61,642 | ₩61,334 | ₩61,588 | +0.20% | 8.1만 |
|---|
| 2026.08.24 | ₩61,160 | ₩61,441 | ₩61,147 | ₩61,374 | +0.35% | 25.2만 |
|---|
| 2026.08.21 | ₩61,414 | ₩61,414 | ₩61,187 | ₩61,227 | -0.30% | 9.9만 |
|---|
| 2026.08.20 | ₩61,066 | ₩61,066 | ₩60,691 | ₩60,893 | -0.28% | 17.7만 |
|---|
| 2026.08.19 | ₩60,451 | ₩60,926 | ₩60,451 | ₩60,839 | +0.64% | 11.8만 |
|---|
| 2026.08.18 | ₩60,130 | ₩60,130 | ₩59,715 | ₩59,742 | -0.65% | 9.8만 |
|---|
| 2026.08.17 | ₩60,103 | ₩60,170 | ₩59,929 | ₩60,050 | -0.09% | 8만 |
|---|
| 2026.08.14 | ₩60,170 | ₩60,337 | ₩60,083 | ₩60,204 | +0.06% | 8.2만 |
|---|
| 2026.08.13 | ₩59,916 | ₩59,916 | ₩59,548 | ₩59,782 | -0.22% | 8.1만 |
|---|
| 2026.08.12 | ₩59,970 | ₩59,970 | ₩59,682 | ₩59,822 | -0.25% | 8.3만 |
|---|
| 2026.08.11 | ₩60,210 | ₩60,210 | ₩59,809 | ₩59,970 | -0.40% | 6만 |
|---|
| 2026.08.10 | ₩59,923 | ₩60,117 | ₩59,849 | ₩60,010 | +0.15% | 6.8만 |
|---|
| 2026.08.07 | ₩60,184 | ₩60,545 | ₩60,184 | ₩60,438 | +0.42% | 9.9만 |
|---|
| 2026.08.06 | ₩59,608 | ₩59,608 | ₩59,388 | ₩59,528 | -0.13% | 29.1만 |
|---|
| 2026.08.05 | ₩59,006 | ₩59,180 | ₩58,940 | ₩59,020 | +0.02% | 9.2만 |
|---|
| 2026.08.04 | ₩58,752 | ₩59,341 | ₩58,699 | ₩58,899 | +0.25% | 15만 |
|---|
| 2026.08.03 | ₩58,779 | ₩58,779 | ₩58,578 | ₩58,739 | -0.07% | 9.7만 |
|---|
| 2026.07.31 | ₩58,618 | ₩58,618 | ₩57,990 | ₩58,458 | -0.27% | 23.2만 |
|---|
| 2026.07.30 | ₩58,779 | ₩59,167 | ₩58,605 | ₩59,167 | +0.66% | 12.1만 |
|---|
| 2026.07.29 | ₩58,231 | ₩58,712 | ₩57,856 | ₩58,043 | -0.32% | 13.9만 |
|---|
| 2026.07.28 | ₩57,642 | ₩57,990 | ₩57,548 | ₩57,883 | +0.42% | 35.3만 |
|---|
| 2026.07.27 | ₩57,428 | ₩57,749 | ₩57,348 | ₩57,428 | 0.00% | 11.3만 |
|---|
| 2026.07.24 | ₩57,080 | ₩57,415 | ₩56,906 | ₩56,933 | -0.26% | 31.5만 |
|---|
| 2026.07.23 | ₩56,759 | ₩57,140 | ₩56,759 | ₩56,853 | +0.16% | 17만 |
|---|
| 2026.07.22 | ₩57,200 | ₩57,655 | ₩57,200 | ₩57,361 | +0.28% | 48.7만 |
|---|
| 2026.07.21 | ₩56,906 | ₩57,214 | ₩56,772 | ₩57,134 | +0.40% | 20.4만 |
|---|
| 2026.07.20 | ₩57,000 | ₩57,000 | ₩56,649 | ₩56,746 | -0.45% | 15.4만 |
|---|
| 2026.07.17 | ₩57,067 | ₩57,160 | ₩56,855 | ₩57,134 | +0.12% | 11.3만 |
|---|
| 2026.07.16 | ₩57,053 | ₩57,119 | ₩56,772 | ₩57,067 | +0.02% | 21.2만 |
|---|
| 2026.07.15 | ₩56,893 | ₩57,134 | ₩56,639 | ₩57,013 | +0.21% | 12.8만 |
|---|
| 2026.07.14 | ₩57,134 | ₩57,227 | ₩56,746 | ₩56,879 | -0.44% | 23만 |
|---|
| 2026.07.13 | ₩56,879 | ₩56,986 | ₩56,585 | ₩56,679 | -0.35% | 13.2만 |
|---|
| 2026.07.10 | ₩56,706 | ₩56,879 | ₩56,491 | ₩56,772 | +0.12% | 9.1만 |
|---|
| 2026.07.09 | ₩56,224 | ₩56,318 | ₩55,974 | ₩56,264 | +0.07% | 13.2만 |
|---|
| 2026.07.08 | ₩56,117 | ₩56,271 | ₩55,742 | ₩56,237 | +0.21% | 10.4만 |
|---|
| 2026.07.07 | ₩57,107 | ₩57,200 | ₩56,558 | ₩56,692 | -0.73% | 13.9만 |
|---|
| 2026.07.06 | ₩56,491 | ₩56,906 | ₩56,491 | ₩56,879 | +0.69% | 30.3만 |
|---|
| 2026.07.02 | ₩56,224 | ₩56,679 | ₩55,997 | ₩56,451 | +0.40% | 18.2만 |
|---|
| 2026.07.01 | ₩55,087 | ₩55,515 | ₩54,886 | ₩55,288 | +0.36% | 19.7만 |
|---|
| 2026.06.30 | ₩55,395 | ₩55,689 | ₩55,314 | ₩55,689 | +0.53% | 16.4만 |
|---|
| 2026.06.29 | ₩56,050 | ₩56,050 | ₩55,625 | ₩55,863 | -0.33% | 16.5만 |
|---|
| 2026.06.26 | ₩55,702 | ₩55,956 | ₩55,582 | ₩55,769 | +0.12% | 21.8만 |
|---|
| 2026.06.25 | ₩55,970 | ₩55,970 | ₩55,508 | ₩55,582 | -0.69% | 24.3만 |
|---|
| 2026.06.24 | ₩55,675 | ₩55,726 | ₩55,301 | ₩55,635 | -0.07% | 15.8만 |
|---|
| 2026.06.23 | ₩55,890 | ₩56,170 | ₩55,288 | ₩55,843 | -0.08% | 20만 |
|---|
| 2026.06.22 | ₩57,281 | ₩57,281 | ₩56,759 | ₩57,027 | -0.44% | 17.6만 |
|---|
| 2026.06.18 | ₩57,548 | ₩57,548 | ₩57,140 | ₩57,334 | -0.37% | 7.3만 |
|---|
| 2026.06.17 | ₩58,886 | ₩58,886 | ₩57,709 | ₩57,769 | -1.90% | 9.8만 |
|---|
| 2026.06.16 | ₩59,234 | ₩59,234 | ₩58,846 | ₩58,953 | -0.47% | 11.1만 |
|---|
| 2026.06.15 | ₩59,113 | ₩59,274 | ₩59,100 | ₩59,194 | +0.14% | 23.1만 |
|---|
| 2026.06.12 | ₩59,073 | ₩59,073 | ₩58,150 | ₩58,725 | -0.59% | 23.8만 |
|---|
| 2026.06.11 | ₩58,057 | ₩59,006 | ₩57,769 | ₩58,953 | +1.54% | 71.4만 |
|---|
| 2026.06.10 | ₩57,789 | ₩58,110 | ₩57,361 | ₩57,441 | -0.60% | 10.5만 |
|---|
| 2026.06.09 | ₩58,712 | ₩58,712 | ₩57,200 | ₩57,869 | -1.44% | 30만 |
|---|
| 2026.06.08 | ₩59,087 | ₩59,087 | ₩58,659 | ₩58,792 | -0.50% | 19.1만 |
|---|
| 2026.06.05 | ₩59,689 | ₩59,689 | ₩58,244 | ₩58,364 | -2.22% | 24.9만 |
|---|
| 2026.06.04 | ₩60,250 | ₩60,331 | ₩59,979 | ₩60,317 | +0.11% | 15.7만 |
|---|
| 2026.06.03 | ₩60,852 | ₩60,903 | ₩60,572 | ₩60,665 | -0.31% | 27.2만 |
|---|
| 2026.06.02 | ₩60,759 | ₩61,120 | ₩60,759 | ₩61,053 | +0.48% | 27.5만 |
|---|
| 2026.06.01 | ₩60,625 | ₩61,133 | ₩60,558 | ₩61,000 | +0.62% | 18.8만 |
|---|
| 2026.05.29 | ₩60,732 | ₩60,792 | ₩60,411 | ₩60,518 | -0.35% | 22.7만 |
|---|
| 2026.05.28 | ₩59,990 | ₩60,438 | ₩59,836 | ₩60,237 | +0.41% | 32.7만 |
|---|
| 2026.05.27 | ₩60,451 | ₩60,451 | ₩60,050 | ₩60,184 | -0.44% | 18.5만 |
|---|
| 2026.05.26 | ₩60,518 | ₩61,040 | ₩60,518 | ₩60,679 | +0.27% | 17.6만 |
|---|
| 2026.05.22 | ₩60,424 | ₩60,424 | ₩60,023 | ₩60,036 | -0.64% | 9.5만 |
|---|
| 2026.05.21 | ₩60,143 | ₩60,652 | ₩59,990 | ₩60,531 | +0.65% | 62.9만 |
|---|
| 2026.05.20 | ₩59,608 | ₩60,190 | ₩59,528 | ₩60,010 | +0.67% | 17.6만 |
|---|
| 2026.05.19 | ₩59,742 | ₩59,876 | ₩59,220 | ₩59,448 | -0.49% | 12.2만 |
|---|
| 2026.05.18 | ₩60,010 | ₩60,164 | ₩59,769 | ₩60,090 | +0.13% | 15.9만 |
|---|
| 2026.05.15 | ₩59,929 | ₩60,010 | ₩59,622 | ₩59,863 | -0.11% | 15.9만 |
|---|
| 2026.05.14 | ₩60,946 | ₩60,946 | ₩60,679 | ₩60,799 | -0.24% | 15.8만 |
|---|
| 2026.05.13 | ₩60,625 | ₩61,013 | ₩60,451 | ₩60,973 | +0.57% | 20.3만 |
|---|
| 2026.05.12 | ₩60,304 | ₩60,414 | ₩59,863 | ₩60,277 | -0.04% | 25만 |
|---|
| 2026.05.11 | ₩60,665 | ₩61,066 | ₩60,665 | ₩60,899 | +0.39% | 24.6만 |
|---|
| 2026.05.08 | ₩60,224 | ₩60,451 | ₩60,157 | ₩60,438 | +0.36% | 24.1만 |
|---|
| 2026.05.07 | ₩60,451 | ₩60,455 | ₩59,595 | ₩59,662 | -1.31% | 15.5만 |
|---|
| 2026.05.06 | ₩60,478 | ₩60,478 | ₩60,117 | ₩60,237 | -0.40% | 11.3만 |
|---|
| 2026.05.05 | ₩59,354 | ₩59,842 | ₩59,287 | ₩59,782 | +0.72% | 17.2만 |
|---|
| 2026.05.04 | ₩59,033 | ₩59,073 | ₩58,445 | ₩58,632 | -0.68% | 14.4만 |
|---|
| 2026.05.01 | ₩59,622 | ₩59,769 | ₩59,414 | ₩59,448 | -0.29% | 15.7만 |
|---|
| 2026.04.30 | ₩58,846 | ₩59,635 | ₩58,725 | ₩59,475 | +1.07% | 24.3만 |
|---|
| 2026.04.29 | ₩58,217 | ₩58,297 | ₩57,903 | ₩58,150 | -0.11% | 11만 |
|---|
| 2026.04.28 | ₩58,177 | ₩58,364 | ₩58,110 | ₩58,324 | +0.25% | 8.9만 |
|---|
| 2026.04.27 | ₩58,364 | ₩58,578 | ₩58,110 | ₩58,110 | -0.44% | 12.2만 |
|---|
| 2026.04.24 | ₩58,552 | ₩58,632 | ₩58,324 | ₩58,618 | +0.11% | 15만 |
|---|
| 2026.04.23 | ₩58,605 | ₩58,739 | ₩57,869 | ₩58,324 | -0.48% | 14.1만 |
|---|
| 2026.04.22 | ₩58,725 | ₩58,779 | ₩58,458 | ₩58,672 | -0.09% | 11.5만 |
|---|
| 2026.04.21 | ₩58,659 | ₩58,672 | ₩57,883 | ₩57,976 | -1.16% | 29.2만 |
|---|
| 2026.04.20 | ₩58,806 | ₩58,806 | ₩58,511 | ₩58,779 | -0.05% | 21.9만 |
|---|
| 2026.04.17 | ₩59,314 | ₩59,314 | ₩58,834 | ₩59,060 | -0.43% | 41.6만 |
|---|
| 2026.04.16 | ₩58,779 | ₩58,940 | ₩58,712 | ₩58,899 | +0.20% | 64.8만 |
|---|
| 2026.04.15 | ₩58,806 | ₩58,806 | ₩58,552 | ₩58,605 | -0.34% | 11.7만 |
|---|
| 2026.04.14 | ₩58,966 | ₩59,026 | ₩58,772 | ₩58,993 | +0.05% | 25.4만 |
|---|
| 2026.04.13 | ₩58,110 | ₩58,832 | ₩58,016 | ₩58,792 | +1.17% | 12.5만 |
|---|
| 2026.04.10 | ₩58,592 | ₩58,873 | ₩58,511 | ₩58,672 | +0.14% | 14.5만 |
|---|
| 2026.04.09 | ₩58,458 | ₩58,886 | ₩58,338 | ₩58,685 | +0.39% | 18.5만 |
|---|
| 2026.04.08 | ₩58,980 | ₩58,980 | ₩58,431 | ₩58,859 | -0.20% | 17만 |
|---|
| 2026.04.07 | ₩57,214 | ₩57,522 | ₩56,826 | ₩57,508 | +0.51% | 21.3만 |
|---|
| 2026.04.06 | ₩57,348 | ₩57,556 | ₩57,107 | ₩57,441 | +0.16% | 16만 |
|---|
| 2026.04.02 | ₩56,545 | ₩57,267 | ₩56,518 | ₩57,254 | +1.25% | 20.9만 |
|---|
| 2026.04.01 | ₩57,562 | ₩57,562 | ₩57,073 | ₩57,321 | -0.42% | 17.6만 |
|---|
| 2026.03.31 | ₩56,277 | ₩56,879 | ₩55,983 | ₩56,772 | +0.88% | 23.9만 |
|---|
| 2026.03.30 | ₩55,956 | ₩56,077 | ₩55,288 | ₩55,502 | -0.81% | 25만 |
|---|
| 2026.03.27 | ₩55,515 | ₩55,890 | ₩55,060 | ₩55,488 | -0.05% | 9.6만 |
|---|
| 2026.03.26 | ₩56,010 | ₩56,277 | ₩55,542 | ₩55,555 | -0.81% | 16.6만 |
|---|
| 2026.03.25 | ₩56,532 | ₩56,532 | ₩56,050 | ₩56,277 | -0.45% | 18.8만 |
|---|
| 2026.03.24 | ₩55,140 | ₩56,071 | ₩55,140 | ₩55,742 | +1.09% | 22만 |
|---|
| 2026.03.23 | ₩55,568 | ₩56,197 | ₩55,201 | ₩55,709 | +0.25% | 30.3만 |
|---|
| 2026.03.20 | ₩56,291 | ₩56,291 | ₩54,859 | ₩55,040 | -2.22% | 16.9만 |
|---|
| 2026.03.19 | ₩55,381 | ₩56,719 | ₩55,381 | ₩56,438 | +1.91% | 23.3만 |
|---|
| 2026.03.18 | ₩56,746 | ₩56,866 | ₩56,251 | ₩56,344 | -0.71% | 16.2만 |
|---|
| 2026.03.17 | ₩57,040 | ₩57,241 | ₩56,910 | ₩56,986 | -0.09% | 14.8만 |
|---|
| 2026.03.16 | ₩56,304 | ₩56,624 | ₩56,170 | ₩56,532 | +0.40% | 24.8만 |
|---|
| 2026.03.13 | ₩56,277 | ₩56,384 | ₩55,542 | ₩55,675 | -1.07% | 20.1만 |
|---|
| 2026.03.12 | ₩56,104 | ₩56,237 | ₩55,662 | ₩55,956 | -0.26% | 13.8만 |
|---|
| 2026.03.11 | ₩56,023 | ₩56,572 | ₩56,023 | ₩56,572 | +0.98% | 13.6만 |
|---|
| 2026.03.10 | ₩56,184 | ₩56,953 | ₩56,077 | ₩56,077 | -0.19% | 29.1만 |
|---|
| 2026.03.09 | ₩55,154 | ₩56,358 | ₩54,866 | ₩56,284 | +2.05% | 50만 |
|---|
| 2026.03.06 | ₩55,515 | ₩56,130 | ₩55,114 | ₩56,037 | +0.94% | 17.5만 |
|---|
| 2026.03.05 | ₩56,291 | ₩56,692 | ₩55,515 | ₩55,970 | -0.57% | 61.7만 |
|---|
| 2026.03.04 | ₩56,665 | ₩57,266 | ₩56,465 | ₩57,067 | +0.71% | 22.6만 |
|---|
| 2026.03.03 | ₩56,692 | ₩57,428 | ₩56,037 | ₩57,214 | +0.92% | 35.3만 |
|---|
| 2026.03.02 | ₩59,127 | ₩59,381 | ₩58,832 | ₩59,207 | +0.14% | 35.4만 |
|---|
| 2026.02.27 | ₩59,836 | ₩60,050 | ₩59,702 | ₩59,889 | +0.09% | 25.3만 |
|---|
| 2026.02.26 | ₩59,461 | ₩59,582 | ₩59,113 | ₩59,568 | +0.18% | 22만 |
|---|
| 2026.02.25 | ₩59,033 | ₩59,475 | ₩59,033 | ₩59,408 | +0.63% | 19.8만 |
|---|
| 2026.02.24 | ₩58,471 | ₩58,806 | ₩58,471 | ₩58,659 | +0.32% | 14.7만 |
|---|
| 2026.02.23 | ₩58,685 | ₩58,792 | ₩58,418 | ₩58,565 | -0.21% | 16만 |
|---|
| 2026.02.20 | ₩58,164 | ₩58,565 | ₩58,003 | ₩58,565 | +0.69% | 14.9만 |
|---|
| 2026.02.19 | ₩57,789 | ₩58,137 | ₩57,629 | ₩58,137 | +0.60% | 23.4만 |
|---|
| 2026.02.18 | ₩57,709 | ₩57,909 | ₩57,508 | ₩57,695 | -0.02% | 79.7만 |
|---|
| 2026.02.17 | ₩57,334 | ₩57,655 | ₩56,906 | ₩57,522 | +0.33% | 24.2만 |
|---|
| 2026.02.13 | ₩57,468 | ₩57,896 | ₩57,093 | ₩57,856 | +0.68% | 67.5만 |
|---|
| 2026.02.12 | ₩58,231 | ₩58,231 | ₩57,334 | ₩57,481 | -1.29% | 95.9만 |
|---|
| 2026.02.11 | ₩57,562 | ₩58,137 | ₩57,535 | ₩58,070 | +0.88% | 22.4만 |
|---|
| 2026.02.10 | ₩57,134 | ₩57,267 | ₩57,040 | ₩57,107 | -0.05% | 37.5만 |
|---|
| 2026.02.09 | ₩56,371 | ₩57,147 | ₩56,371 | ₩57,013 | +1.14% | 22.6만 |
|---|
| 2026.02.06 | ₩56,077 | ₩56,585 | ₩56,077 | ₩56,585 | +0.91% | 47.5만 |
|---|
| 2026.02.05 | ₩55,542 | ₩55,689 | ₩55,207 | ₩55,301 | -0.43% | 22만 |
|---|
| 2026.02.04 | ₩56,411 | ₩56,471 | ₩55,883 | ₩55,997 | -0.74% | 30.5만 |
|---|
| 2026.02.03 | ₩55,194 | ₩55,649 | ₩55,181 | ₩55,649 | +0.82% | 19.5만 |
|---|
| 2026.02.02 | ₩54,913 | ₩55,154 | ₩54,913 | ₩55,007 | +0.17% | 14.7만 |
|---|
| 2026.01.30 | ₩55,328 | ₩55,388 | ₩54,739 | ₩54,900 | -0.77% | 26.1만 |
|---|
| 2026.01.29 | ₩55,970 | ₩56,104 | ₩55,239 | ₩55,823 | -0.26% | 38.9만 |
|---|
| 2026.01.28 | ₩55,408 | ₩55,461 | ₩55,020 | ₩55,381 | -0.05% | 29.4만 |
|---|
| 2026.01.27 | ₩55,234 | ₩55,742 | ₩55,234 | ₩55,635 | +0.73% | 31만 |
|---|
| 2026.01.26 | ₩54,967 | ₩55,207 | ₩54,913 | ₩54,913 | -0.10% | 13.3만 |
|---|
| 2026.01.23 | ₩54,271 | ₩54,833 | ₩54,151 | ₩54,806 | +0.99% | 11.1만 |
|---|
| 2026.01.22 | ₩54,204 | ₩54,311 | ₩54,057 | ₩54,137 | -0.12% | 17.1만 |
|---|
| 2026.01.21 | ₩53,789 | ₩54,378 | ₩53,789 | ₩54,298 | +0.95% | 15만 |
|---|
| 2026.01.20 | ₩53,134 | ₩53,694 | ₩53,134 | ₩53,401 | +0.50% | 23.8만 |
|---|
| 2026.01.16 | ₩53,682 | ₩53,682 | ₩53,361 | ₩53,656 | -0.05% | 49.1만 |
|---|
| 2026.01.15 | ₩53,736 | ₩53,815 | ₩53,562 | ₩53,562 | -0.32% | 25.7만 |
|---|
| 2026.01.14 | ₩53,562 | ₩53,910 | ₩53,562 | ₩53,910 | +0.65% | 16.2만 |
|---|
| 2026.01.13 | ₩53,428 | ₩53,428 | ₩53,183 | ₩53,334 | -0.18% | 18.3만 |
|---|
| 2026.01.12 | ₩53,348 | ₩53,482 | ₩53,308 | ₩53,442 | +0.18% | 12.5만 |
|---|
| 2026.01.09 | ₩52,973 | ₩53,201 | ₩52,973 | ₩53,147 | +0.33% | 13.3만 |
|---|
| 2026.01.08 | ₩52,371 | ₩52,719 | ₩52,371 | ₩52,719 | +0.66% | 11.1만 |
|---|
| 2026.01.07 | ₩52,666 | ₩52,666 | ₩52,438 | ₩52,518 | -0.28% | 11.4만 |
|---|
| 2026.01.06 | ₩52,585 | ₩52,746 | ₩52,561 | ₩52,612 | +0.05% | 23.5만 |
|---|
| 2026.01.05 | ₩52,291 | ₩52,505 | ₩51,983 | ₩52,505 | +0.41% | 14.7만 |
|---|
| 2026.01.02 | ₩52,171 | ₩52,331 | ₩52,010 | ₩52,318 | +0.28% | 18.2만 |
|---|
| 2025.12.31 | ₩51,917 | ₩51,917 | ₩51,716 | ₩51,743 | -0.33% | 7.9만 |
|---|
| 2025.12.30 | ₩52,077 | ₩52,157 | ₩51,903 | ₩52,064 | -0.03% | 9.6만 |
|---|
| 2025.12.29 | ₩52,585 | ₩52,626 | ₩52,441 | ₩52,626 | +0.08% | 10.2만 |
|---|
| 2025.12.26 | ₩52,465 | ₩52,518 | ₩52,371 | ₩52,465 | 0.00% | 6.4만 |
|---|
| 2025.12.24 | ₩52,626 | ₩52,626 | ₩52,465 | ₩52,559 | -0.13% | 4만 |
|---|
| 2025.12.23 | ₩52,398 | ₩52,505 | ₩52,334 | ₩52,492 | +0.18% | 16.4만 |
|---|
| 2025.12.22 | ₩52,090 | ₩52,224 | ₩52,064 | ₩52,131 | +0.08% | 14.2만 |
|---|
| 2025.12.19 | ₩52,211 | ₩52,367 | ₩52,144 | ₩52,211 | 0.00% | 18.1만 |
|---|
| 2025.12.18 | ₩52,411 | ₩52,452 | ₩52,076 | ₩52,131 | -0.54% | 10.7만 |
|---|
| 2025.12.17 | ₩52,211 | ₩52,278 | ₩51,860 | ₩51,930 | -0.54% | 10만 |
|---|
| 2025.12.16 | ₩52,465 | ₩52,465 | ₩51,997 | ₩52,090 | -0.71% | 13.6만 |
|---|
| 2025.12.15 | ₩53,040 | ₩53,040 | ₩52,572 | ₩52,706 | -0.63% | 6.9만 |
|---|
| 2025.12.12 | ₩52,960 | ₩52,987 | ₩52,398 | ₩52,612 | -0.66% | 9.4만 |
|---|
| 2025.12.11 | ₩52,906 | ₩53,091 | ₩52,793 | ₩52,987 | +0.15% | 11.9만 |
|---|
| 2025.12.10 | ₩52,278 | ₩52,866 | ₩52,251 | ₩52,806 | +1.01% | 13.2만 |
|---|
| 2025.12.09 | ₩52,398 | ₩52,505 | ₩52,295 | ₩52,358 | -0.08% | 13.6만 |
|---|
| 2025.12.08 | ₩52,465 | ₩52,465 | ₩52,131 | ₩52,238 | -0.43% | 21.4만 |
|---|
| 2025.12.05 | ₩52,278 | ₩52,411 | ₩52,131 | ₩52,171 | -0.20% | 20.3만 |
|---|
| 2025.12.04 | ₩52,238 | ₩52,291 | ₩52,058 | ₩52,104 | -0.26% | 20.1만 |
|---|
| 2025.12.03 | ₩51,823 | ₩52,104 | ₩51,769 | ₩52,090 | +0.52% | 9.7만 |
|---|
| 2025.12.02 | ₩51,850 | ₩51,850 | ₩51,515 | ₩51,649 | -0.39% | 9.8만 |
|---|
| 2025.12.01 | ₩51,448 | ₩51,595 | ₩51,357 | ₩51,422 | -0.05% | 11.4만 |
|---|
| 2025.11.28 | ₩51,234 | ₩51,448 | ₩51,181 | ₩51,408 | +0.34% | 3.6만 |
|---|
| 2025.11.26 | ₩50,980 | ₩51,341 | ₩50,960 | ₩51,274 | +0.58% | 16.1만 |
|---|
| 2025.11.25 | ₩50,512 | ₩50,846 | ₩50,338 | ₩50,786 | +0.54% | 9.5만 |
|---|
| 2025.11.24 | ₩50,137 | ₩50,437 | ₩50,084 | ₩50,365 | +0.45% | 8.4만 |
|---|
| 2025.11.21 | ₩49,883 | ₩50,278 | ₩49,642 | ₩50,164 | +0.56% | 16.6만 |
|---|
| 2025.11.20 | ₩50,485 | ₩50,622 | ₩49,495 | ₩49,495 | -1.96% | 19만 |
|---|
| 2025.11.19 | ₩50,378 | ₩50,539 | ₩50,061 | ₩50,351 | -0.05% | 11.6만 |
|---|
| 2025.11.18 | ₩50,512 | ₩50,753 | ₩50,231 | ₩50,739 | +0.45% | 12.8만 |
|---|
| 2025.11.17 | ₩51,381 | ₩51,636 | ₩50,984 | ₩51,141 | -0.47% | 10.3만 |
|---|
| 2025.11.14 | ₩51,208 | ₩51,796 | ₩51,208 | ₩51,676 | +0.91% | 19.9만 |
|---|
| 2025.11.13 | ₩51,997 | ₩52,062 | ₩51,475 | ₩51,542 | -0.87% | 9만 |
|---|
| 2025.11.12 | ₩51,823 | ₩51,903 | ₩51,712 | ₩51,890 | +0.13% | 13.3만 |
|---|
| 2025.11.11 | ₩51,422 | ₩51,682 | ₩51,422 | ₩51,622 | +0.39% | 9.1만 |
|---|
| 2025.11.10 | ₩50,953 | ₩51,194 | ₩50,718 | ₩51,194 | +0.47% | 13만 |
|---|
| 2025.11.07 | ₩50,111 | ₩50,472 | ₩49,958 | ₩50,462 | +0.70% | 8.2만 |
|---|
| 2025.11.06 | ₩50,499 | ₩50,499 | ₩50,111 | ₩50,271 | -0.45% | 6.4만 |
|---|
| 2025.11.05 | ₩50,084 | ₩50,485 | ₩50,084 | ₩50,418 | +0.67% | 7.3만 |
|---|
| 2025.11.04 | ₩50,084 | ₩50,251 | ₩49,963 | ₩50,030 | -0.11% | 10.6만 |
|---|
| 2025.11.03 | ₩51,087 | ₩51,141 | ₩50,900 | ₩51,101 | +0.03% | 11.2만 |
|---|
| 2025.10.31 | ₩50,967 | ₩50,967 | ₩50,670 | ₩50,846 | -0.24% | 10.6만 |
|---|
| 2025.10.30 | ₩50,672 | ₩50,969 | ₩50,445 | ₩50,766 | +0.18% | 6.9만 |
|---|
| 2025.10.29 | ₩51,288 | ₩51,488 | ₩50,945 | ₩51,181 | -0.21% | 11.5만 |
|---|
| 2025.10.28 | ₩50,806 | ₩51,161 | ₩50,666 | ₩51,047 | +0.47% | 7.3만 |
|---|
| 2025.10.27 | ₩50,927 | ₩51,060 | ₩50,900 | ₩51,060 | +0.26% | 6.7만 |
|---|
| 2025.10.24 | ₩50,472 | ₩50,579 | ₩50,418 | ₩50,505 | +0.07% | 8.1만 |
|---|
| 2025.10.23 | ₩50,137 | ₩50,418 | ₩50,137 | ₩50,351 | +0.43% | 5만 |
|---|
| 2025.10.22 | ₩49,843 | ₩50,017 | ₩49,669 | ₩49,990 | +0.30% | 9.7만 |
|---|
| 2025.10.21 | ₩49,816 | ₩49,816 | ₩49,529 | ₩49,616 | -0.40% | 47.3만 |
|---|
| 2025.10.20 | ₩49,897 | ₩50,057 | ₩49,897 | ₩50,044 | +0.29% | 3.2만 |
|---|
| 2025.10.17 | ₩49,348 | ₩49,787 | ₩49,348 | ₩49,743 | +0.80% | 6.7만 |
|---|
| 2025.10.16 | ₩49,482 | ₩49,656 | ₩49,161 | ₩49,375 | -0.22% | 9.1만 |
|---|
| 2025.10.15 | ₩49,000 | ₩49,174 | ₩48,746 | ₩49,067 | +0.14% | 9.1만 |
|---|
| 2025.10.14 | ₩48,171 | ₩48,800 | ₩48,051 | ₩48,646 | +0.99% | 7.9만 |
|---|
| 2025.10.13 | ₩48,104 | ₩48,559 | ₩48,104 | ₩48,501 | +0.83% | 5만 |
|---|
| 2025.10.10 | ₩48,867 | ₩48,893 | ₩47,850 | ₩47,850 | -2.08% | 9.5만 |
|---|