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 | ₩56,297 | ₩56,337 | ₩56,177 | ₩56,297 | 0.00% | 6.2만 |
| 2026.10.08 | ₩55,976 | ₩56,229 | ₩55,642 | ₩56,163 | +0.33% | 9.6만 |
| 2026.10.07 | ₩55,923 | ₩55,996 | ₩55,749 | ₩55,869 | -0.10% | 10.9만 |
| 2026.10.06 | ₩56,324 | ₩56,351 | ₩56,083 | ₩56,270 | -0.10% | 7.5만 |
| 2026.10.05 | ₩56,110 | ₩56,244 | ₩55,789 | ₩56,177 | +0.12% | 9.5만 |
| 2026.10.02 | ₩56,123 | ₩56,378 | ₩55,976 | ₩56,311 | +0.33% | 22.4만 |
| 2026.10.01 | ₩56,284 | ₩56,284 | ₩55,722 | ₩55,909 | -0.67% | 13.1만 |
| 2026.09.30 | ₩56,819 | ₩56,819 | ₩56,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,284 |
| -0.94% |
| 16.7만 |
| 2026.09.29 | ₩56,712 | ₩56,752 | ₩56,204 | ₩56,498 | -0.38% | 15.6만 |
|---|
| 2026.09.28 | ₩57,180 | ₩57,314 | ₩56,966 | ₩57,127 | -0.09% | 5.2만 |
|---|
| 2026.09.25 | ₩57,435 | ₩57,716 | ₩57,127 | ₩57,609 | +0.30% | 9만 |
|---|
| 2026.09.24 | ₩57,368 | ₩57,368 | ₩56,933 | ₩57,127 | -0.42% | 8.8만 |
|---|
| 2026.09.23 | ₩57,809 | ₩57,809 | ₩57,287 | ₩57,448 | -0.63% | 5.2만 |
|---|
| 2026.09.22 | ₩58,385 | ₩58,523 | ₩58,117 | ₩58,385 | 0.00% | 9.9만 |
|---|
| 2026.09.21 | ₩58,311 | ₩58,311 | ₩57,963 | ₩58,104 | -0.36% | 8.9만 |
|---|
| 2026.09.18 | ₩58,090 | ₩58,090 | ₩57,756 | ₩57,937 | -0.26% | 20만 |
|---|
| 2026.09.17 | ₩59,107 | ₩59,148 | ₩58,826 | ₩58,873 | -0.40% | 17만 |
|---|
| 2026.09.16 | ₩58,867 | ₩58,987 | ₩58,037 | ₩58,358 | -0.86% | 14.7만 |
|---|
| 2026.09.15 | ₩58,880 | ₩58,893 | ₩58,639 | ₩58,826 | -0.09% | 6만 |
|---|
| 2026.09.14 | ₩59,107 | ₩59,402 | ₩58,920 | ₩59,174 | +0.11% | 6.4만 |
|---|
| 2026.09.11 | ₩58,974 | ₩59,268 | ₩58,974 | ₩59,094 | +0.20% | 9.9만 |
|---|
| 2026.09.10 | ₩58,813 | ₩58,813 | ₩58,505 | ₩58,586 | -0.39% | 12.2만 |
|---|
| 2026.09.09 | ₩59,576 | ₩59,576 | ₩58,987 | ₩59,000 | -0.97% | 12.6만 |
|---|
| 2026.09.08 | ₩59,817 | ₩59,817 | ₩59,415 | ₩59,455 | -0.60% | 26.9만 |
|---|
| 2026.09.04 | ₩59,328 | ₩59,776 | ₩59,328 | ₩59,656 | +0.55% | 16.4만 |
|---|
| 2026.09.03 | ₩59,776 | ₩59,830 | ₩59,469 | ₩59,790 | +0.02% | 12.9만 |
|---|
| 2026.09.02 | ₩59,910 | ₩60,084 | ₩59,892 | ₩60,084 | +0.29% | 4.9만 |
|---|
| 2026.09.01 | ₩60,312 | ₩60,472 | ₩59,971 | ₩60,031 | -0.47% | 15.8만 |
|---|
| 2026.08.31 | ₩60,767 | ₩60,767 | ₩60,270 | ₩60,419 | -0.57% | 5.9만 |
|---|
| 2026.08.28 | ₩60,794 | ₩60,981 | ₩60,312 | ₩60,472 | -0.53% | 10.8만 |
|---|
| 2026.08.27 | ₩60,807 | ₩60,807 | ₩60,426 | ₩60,794 | -0.02% | 11.3만 |
|---|
| 2026.08.26 | ₩61,436 | ₩61,436 | ₩60,981 | ₩61,048 | -0.63% | 10.2만 |
|---|
| 2026.08.25 | ₩61,489 | ₩61,663 | ₩61,356 | ₩61,610 | +0.20% | 8.1만 |
|---|
| 2026.08.24 | ₩61,182 | ₩61,463 | ₩61,168 | ₩61,396 | +0.35% | 25.2만 |
|---|
| 2026.08.21 | ₩61,436 | ₩61,436 | ₩61,208 | ₩61,248 | -0.30% | 9.9만 |
|---|
| 2026.08.20 | ₩61,088 | ₩61,088 | ₩60,712 | ₩60,914 | -0.28% | 17.7만 |
|---|
| 2026.08.19 | ₩60,472 | ₩60,947 | ₩60,472 | ₩60,860 | +0.64% | 11.8만 |
|---|
| 2026.08.18 | ₩60,151 | ₩60,151 | ₩59,736 | ₩59,763 | -0.65% | 9.8만 |
|---|
| 2026.08.17 | ₩60,124 | ₩60,191 | ₩59,950 | ₩60,071 | -0.09% | 8만 |
|---|
| 2026.08.14 | ₩60,191 | ₩60,359 | ₩60,104 | ₩60,225 | +0.06% | 8.2만 |
|---|
| 2026.08.13 | ₩59,937 | ₩59,937 | ₩59,569 | ₩59,803 | -0.22% | 8.1만 |
|---|
| 2026.08.12 | ₩59,991 | ₩59,991 | ₩59,703 | ₩59,843 | -0.25% | 8.3만 |
|---|
| 2026.08.11 | ₩60,231 | ₩60,231 | ₩59,830 | ₩59,991 | -0.40% | 6만 |
|---|
| 2026.08.10 | ₩59,944 | ₩60,138 | ₩59,870 | ₩60,031 | +0.15% | 6.8만 |
|---|
| 2026.08.07 | ₩60,205 | ₩60,566 | ₩60,205 | ₩60,459 | +0.42% | 9.9만 |
|---|
| 2026.08.06 | ₩59,629 | ₩59,629 | ₩59,409 | ₩59,549 | -0.13% | 29.1만 |
|---|
| 2026.08.05 | ₩59,027 | ₩59,201 | ₩58,960 | ₩59,041 | +0.02% | 9.2만 |
|---|
| 2026.08.04 | ₩58,773 | ₩59,362 | ₩58,719 | ₩58,920 | +0.25% | 15만 |
|---|
| 2026.08.03 | ₩58,800 | ₩58,800 | ₩58,599 | ₩58,759 | -0.07% | 9.7만 |
|---|
| 2026.07.31 | ₩58,639 | ₩58,639 | ₩58,010 | ₩58,478 | -0.27% | 23.2만 |
|---|
| 2026.07.30 | ₩58,800 | ₩59,188 | ₩58,626 | ₩59,188 | +0.66% | 12.1만 |
|---|
| 2026.07.29 | ₩58,251 | ₩58,733 | ₩57,876 | ₩58,064 | -0.32% | 13.9만 |
|---|
| 2026.07.28 | ₩57,662 | ₩58,010 | ₩57,569 | ₩57,903 | +0.42% | 35.3만 |
|---|
| 2026.07.27 | ₩57,448 | ₩57,769 | ₩57,368 | ₩57,448 | 0.00% | 11.3만 |
|---|
| 2026.07.24 | ₩57,100 | ₩57,435 | ₩56,926 | ₩56,953 | -0.26% | 31.5만 |
|---|
| 2026.07.23 | ₩56,779 | ₩57,160 | ₩56,779 | ₩56,873 | +0.16% | 17만 |
|---|
| 2026.07.22 | ₩57,221 | ₩57,676 | ₩57,221 | ₩57,381 | +0.28% | 48.7만 |
|---|
| 2026.07.21 | ₩56,926 | ₩57,234 | ₩56,792 | ₩57,154 | +0.40% | 20.4만 |
|---|
| 2026.07.20 | ₩57,020 | ₩57,020 | ₩56,669 | ₩56,766 | -0.45% | 15.4만 |
|---|
| 2026.07.17 | ₩57,087 | ₩57,180 | ₩56,875 | ₩57,154 | +0.12% | 11.3만 |
|---|
| 2026.07.16 | ₩57,073 | ₩57,139 | ₩56,792 | ₩57,087 | +0.02% | 21.2만 |
|---|
| 2026.07.15 | ₩56,913 | ₩57,154 | ₩56,659 | ₩57,033 | +0.21% | 12.8만 |
|---|
| 2026.07.14 | ₩57,154 | ₩57,247 | ₩56,766 | ₩56,899 | -0.44% | 23만 |
|---|
| 2026.07.13 | ₩56,899 | ₩57,006 | ₩56,605 | ₩56,699 | -0.35% | 13.2만 |
|---|
| 2026.07.10 | ₩56,725 | ₩56,899 | ₩56,511 | ₩56,792 | +0.12% | 9.1만 |
|---|
| 2026.07.09 | ₩56,244 | ₩56,337 | ₩55,993 | ₩56,284 | +0.07% | 13.2만 |
|---|
| 2026.07.08 | ₩56,137 | ₩56,291 | ₩55,762 | ₩56,257 | +0.21% | 10.4만 |
|---|
| 2026.07.07 | ₩57,127 | ₩57,221 | ₩56,578 | ₩56,712 | -0.73% | 13.9만 |
|---|
| 2026.07.06 | ₩56,511 | ₩56,926 | ₩56,511 | ₩56,899 | +0.69% | 30.3만 |
|---|
| 2026.07.02 | ₩56,244 | ₩56,699 | ₩56,016 | ₩56,471 | +0.40% | 18.2만 |
|---|
| 2026.07.01 | ₩55,106 | ₩55,534 | ₩54,906 | ₩55,307 | +0.36% | 19.7만 |
|---|
| 2026.06.30 | ₩55,414 | ₩55,708 | ₩55,334 | ₩55,708 | +0.53% | 16.4만 |
|---|
| 2026.06.29 | ₩56,070 | ₩56,070 | ₩55,644 | ₩55,882 | -0.33% | 16.5만 |
|---|
| 2026.06.26 | ₩55,722 | ₩55,976 | ₩55,601 | ₩55,789 | +0.12% | 21.8만 |
|---|
| 2026.06.25 | ₩55,989 | ₩55,989 | ₩55,528 | ₩55,601 | -0.69% | 24.3만 |
|---|
| 2026.06.24 | ₩55,695 | ₩55,746 | ₩55,320 | ₩55,655 | -0.07% | 15.8만 |
|---|
| 2026.06.23 | ₩55,909 | ₩56,190 | ₩55,307 | ₩55,862 | -0.08% | 20만 |
|---|
| 2026.06.22 | ₩57,301 | ₩57,301 | ₩56,779 | ₩57,047 | -0.44% | 17.6만 |
|---|
| 2026.06.18 | ₩57,569 | ₩57,569 | ₩57,160 | ₩57,354 | -0.37% | 7.3만 |
|---|
| 2026.06.17 | ₩58,907 | ₩58,907 | ₩57,729 | ₩57,789 | -1.90% | 9.8만 |
|---|
| 2026.06.16 | ₩59,255 | ₩59,255 | ₩58,867 | ₩58,974 | -0.47% | 11.1만 |
|---|
| 2026.06.15 | ₩59,134 | ₩59,295 | ₩59,121 | ₩59,214 | +0.14% | 23.1만 |
|---|
| 2026.06.12 | ₩59,094 | ₩59,094 | ₩58,171 | ₩58,746 | -0.59% | 23.8만 |
|---|
| 2026.06.11 | ₩58,077 | ₩59,027 | ₩57,789 | ₩58,974 | +1.54% | 71.4만 |
|---|
| 2026.06.10 | ₩57,809 | ₩58,131 | ₩57,381 | ₩57,461 | -0.60% | 10.5만 |
|---|
| 2026.06.09 | ₩58,733 | ₩58,733 | ₩57,221 | ₩57,890 | -1.44% | 30만 |
|---|
| 2026.06.08 | ₩59,107 | ₩59,107 | ₩58,679 | ₩58,813 | -0.50% | 19.1만 |
|---|
| 2026.06.05 | ₩59,710 | ₩59,710 | ₩58,264 | ₩58,385 | -2.22% | 24.9만 |
|---|
| 2026.06.04 | ₩60,272 | ₩60,352 | ₩60,000 | ₩60,339 | +0.11% | 15.7만 |
|---|
| 2026.06.03 | ₩60,874 | ₩60,925 | ₩60,593 | ₩60,686 | -0.31% | 27.2만 |
|---|
| 2026.06.02 | ₩60,780 | ₩61,141 | ₩60,780 | ₩61,075 | +0.48% | 27.5만 |
|---|
| 2026.06.01 | ₩60,646 | ₩61,155 | ₩60,579 | ₩61,021 | +0.62% | 18.8만 |
|---|
| 2026.05.29 | ₩60,753 | ₩60,814 | ₩60,432 | ₩60,539 | -0.35% | 22.7만 |
|---|
| 2026.05.28 | ₩60,011 | ₩60,459 | ₩59,857 | ₩60,258 | +0.41% | 32.7만 |
|---|
| 2026.05.27 | ₩60,472 | ₩60,472 | ₩60,071 | ₩60,205 | -0.44% | 18.5만 |
|---|
| 2026.05.26 | ₩60,539 | ₩61,061 | ₩60,539 | ₩60,700 | +0.27% | 17.6만 |
|---|
| 2026.05.22 | ₩60,446 | ₩60,446 | ₩60,044 | ₩60,058 | -0.64% | 9.5만 |
|---|
| 2026.05.21 | ₩60,165 | ₩60,673 | ₩60,011 | ₩60,553 | +0.65% | 62.9만 |
|---|
| 2026.05.20 | ₩59,629 | ₩60,211 | ₩59,549 | ₩60,031 | +0.67% | 17.6만 |
|---|
| 2026.05.19 | ₩59,763 | ₩59,897 | ₩59,241 | ₩59,469 | -0.49% | 12.2만 |
|---|
| 2026.05.18 | ₩60,031 | ₩60,185 | ₩59,790 | ₩60,111 | +0.13% | 15.9만 |
|---|
| 2026.05.15 | ₩59,950 | ₩60,031 | ₩59,643 | ₩59,884 | -0.11% | 15.9만 |
|---|
| 2026.05.14 | ₩60,967 | ₩60,967 | ₩60,700 | ₩60,820 | -0.24% | 15.8만 |
|---|
| 2026.05.13 | ₩60,646 | ₩61,034 | ₩60,472 | ₩60,994 | +0.57% | 20.3만 |
|---|
| 2026.05.12 | ₩60,325 | ₩60,435 | ₩59,884 | ₩60,298 | -0.04% | 25만 |
|---|
| 2026.05.11 | ₩60,686 | ₩61,088 | ₩60,686 | ₩60,921 | +0.39% | 24.6만 |
|---|
| 2026.05.08 | ₩60,245 | ₩60,472 | ₩60,178 | ₩60,459 | +0.36% | 24.1만 |
|---|
| 2026.05.07 | ₩60,472 | ₩60,476 | ₩59,616 | ₩59,683 | -1.31% | 15.5만 |
|---|
| 2026.05.06 | ₩60,499 | ₩60,499 | ₩60,138 | ₩60,258 | -0.40% | 11.3만 |
|---|
| 2026.05.05 | ₩59,375 | ₩59,863 | ₩59,308 | ₩59,803 | +0.72% | 17.2만 |
|---|
| 2026.05.04 | ₩59,054 | ₩59,094 | ₩58,465 | ₩58,652 | -0.68% | 14.4만 |
|---|
| 2026.05.01 | ₩59,643 | ₩59,790 | ₩59,435 | ₩59,469 | -0.29% | 15.7만 |
|---|
| 2026.04.30 | ₩58,867 | ₩59,656 | ₩58,746 | ₩59,495 | +1.07% | 24.3만 |
|---|
| 2026.04.29 | ₩58,238 | ₩58,318 | ₩57,923 | ₩58,171 | -0.11% | 11만 |
|---|
| 2026.04.28 | ₩58,197 | ₩58,385 | ₩58,131 | ₩58,345 | +0.25% | 8.9만 |
|---|
| 2026.04.27 | ₩58,385 | ₩58,599 | ₩58,131 | ₩58,131 | -0.44% | 12.2만 |
|---|
| 2026.04.24 | ₩58,572 | ₩58,652 | ₩58,345 | ₩58,639 | +0.11% | 15만 |
|---|
| 2026.04.23 | ₩58,626 | ₩58,759 | ₩57,890 | ₩58,345 | -0.48% | 14.1만 |
|---|
| 2026.04.22 | ₩58,746 | ₩58,800 | ₩58,478 | ₩58,693 | -0.09% | 11.5만 |
|---|
| 2026.04.21 | ₩58,679 | ₩58,693 | ₩57,903 | ₩57,997 | -1.16% | 29.2만 |
|---|
| 2026.04.20 | ₩58,826 | ₩58,826 | ₩58,532 | ₩58,800 | -0.05% | 21.9만 |
|---|
| 2026.04.17 | ₩59,335 | ₩59,335 | ₩58,854 | ₩59,081 | -0.43% | 41.6만 |
|---|
| 2026.04.16 | ₩58,800 | ₩58,960 | ₩58,733 | ₩58,920 | +0.20% | 64.8만 |
|---|
| 2026.04.15 | ₩58,826 | ₩58,826 | ₩58,572 | ₩58,626 | -0.34% | 11.7만 |
|---|
| 2026.04.14 | ₩58,987 | ₩59,047 | ₩58,793 | ₩59,014 | +0.05% | 25.4만 |
|---|
| 2026.04.13 | ₩58,131 | ₩58,853 | ₩58,037 | ₩58,813 | +1.17% | 12.5만 |
|---|
| 2026.04.10 | ₩58,612 | ₩58,893 | ₩58,532 | ₩58,693 | +0.14% | 14.5만 |
|---|
| 2026.04.09 | ₩58,478 | ₩58,907 | ₩58,358 | ₩58,706 | +0.39% | 18.5만 |
|---|
| 2026.04.08 | ₩59,000 | ₩59,000 | ₩58,452 | ₩58,880 | -0.20% | 17만 |
|---|
| 2026.04.07 | ₩57,234 | ₩57,542 | ₩56,846 | ₩57,528 | +0.51% | 21.3만 |
|---|
| 2026.04.06 | ₩57,368 | ₩57,577 | ₩57,127 | ₩57,461 | +0.16% | 16만 |
|---|
| 2026.04.02 | ₩56,565 | ₩57,287 | ₩56,538 | ₩57,274 | +1.25% | 20.9만 |
|---|
| 2026.04.01 | ₩57,582 | ₩57,582 | ₩57,093 | ₩57,341 | -0.42% | 17.6만 |
|---|
| 2026.03.31 | ₩56,297 | ₩56,899 | ₩56,003 | ₩56,792 | +0.88% | 23.9만 |
|---|
| 2026.03.30 | ₩55,976 | ₩56,097 | ₩55,307 | ₩55,521 | -0.81% | 25만 |
|---|
| 2026.03.27 | ₩55,534 | ₩55,909 | ₩55,079 | ₩55,508 | -0.05% | 9.6만 |
|---|
| 2026.03.26 | ₩56,030 | ₩56,297 | ₩55,561 | ₩55,575 | -0.81% | 16.6만 |
|---|
| 2026.03.25 | ₩56,551 | ₩56,551 | ₩56,070 | ₩56,297 | -0.45% | 18.8만 |
|---|
| 2026.03.24 | ₩55,160 | ₩56,091 | ₩55,160 | ₩55,762 | +1.09% | 22만 |
|---|
| 2026.03.23 | ₩55,588 | ₩56,217 | ₩55,220 | ₩55,729 | +0.25% | 30.3만 |
|---|
| 2026.03.20 | ₩56,311 | ₩56,311 | ₩54,879 | ₩55,059 | -2.22% | 16.9만 |
|---|
| 2026.03.19 | ₩55,401 | ₩56,739 | ₩55,401 | ₩56,458 | +1.91% | 23.3만 |
|---|
| 2026.03.18 | ₩56,766 | ₩56,886 | ₩56,270 | ₩56,364 | -0.71% | 16.2만 |
|---|
| 2026.03.17 | ₩57,060 | ₩57,261 | ₩56,930 | ₩57,006 | -0.09% | 14.8만 |
|---|
| 2026.03.16 | ₩56,324 | ₩56,644 | ₩56,190 | ₩56,551 | +0.40% | 24.8만 |
|---|
| 2026.03.13 | ₩56,297 | ₩56,404 | ₩55,561 | ₩55,695 | -1.07% | 20.1만 |
|---|
| 2026.03.12 | ₩56,123 | ₩56,257 | ₩55,682 | ₩55,976 | -0.26% | 13.8만 |
|---|
| 2026.03.11 | ₩56,043 | ₩56,592 | ₩56,043 | ₩56,592 | +0.98% | 13.6만 |
|---|
| 2026.03.10 | ₩56,204 | ₩56,973 | ₩56,097 | ₩56,097 | -0.19% | 29.1만 |
|---|
| 2026.03.09 | ₩55,173 | ₩56,378 | ₩54,885 | ₩56,304 | +2.05% | 50만 |
|---|
| 2026.03.06 | ₩55,534 | ₩56,150 | ₩55,133 | ₩56,056 | +0.94% | 17.5만 |
|---|
| 2026.03.05 | ₩56,311 | ₩56,712 | ₩55,534 | ₩55,989 | -0.57% | 61.7만 |
|---|
| 2026.03.04 | ₩56,685 | ₩57,286 | ₩56,485 | ₩57,087 | +0.71% | 22.6만 |
|---|
| 2026.03.03 | ₩56,712 | ₩57,448 | ₩56,056 | ₩57,234 | +0.92% | 35.3만 |
|---|
| 2026.03.02 | ₩59,148 | ₩59,402 | ₩58,853 | ₩59,228 | +0.14% | 35.4만 |
|---|
| 2026.02.27 | ₩59,857 | ₩60,071 | ₩59,723 | ₩59,910 | +0.09% | 25.3만 |
|---|
| 2026.02.26 | ₩59,482 | ₩59,603 | ₩59,134 | ₩59,589 | +0.18% | 22만 |
|---|
| 2026.02.25 | ₩59,054 | ₩59,495 | ₩59,054 | ₩59,429 | +0.63% | 19.8만 |
|---|
| 2026.02.24 | ₩58,492 | ₩58,826 | ₩58,492 | ₩58,679 | +0.32% | 14.7만 |
|---|
| 2026.02.23 | ₩58,706 | ₩58,813 | ₩58,438 | ₩58,586 | -0.21% | 16만 |
|---|
| 2026.02.20 | ₩58,184 | ₩58,586 | ₩58,023 | ₩58,586 | +0.69% | 14.9만 |
|---|
| 2026.02.19 | ₩57,809 | ₩58,157 | ₩57,649 | ₩58,157 | +0.60% | 23.4만 |
|---|
| 2026.02.18 | ₩57,729 | ₩57,930 | ₩57,528 | ₩57,716 | -0.02% | 79.7만 |
|---|
| 2026.02.17 | ₩57,354 | ₩57,676 | ₩56,926 | ₩57,542 | +0.33% | 24.2만 |
|---|
| 2026.02.13 | ₩57,488 | ₩57,916 | ₩57,114 | ₩57,876 | +0.68% | 67.5만 |
|---|
| 2026.02.12 | ₩58,251 | ₩58,251 | ₩57,354 | ₩57,502 | -1.29% | 95.9만 |
|---|
| 2026.02.11 | ₩57,582 | ₩58,157 | ₩57,555 | ₩58,090 | +0.88% | 22.4만 |
|---|
| 2026.02.10 | ₩57,154 | ₩57,287 | ₩57,060 | ₩57,127 | -0.05% | 37.5만 |
|---|
| 2026.02.09 | ₩56,391 | ₩57,167 | ₩56,391 | ₩57,033 | +1.14% | 22.6만 |
|---|
| 2026.02.06 | ₩56,097 | ₩56,605 | ₩56,097 | ₩56,605 | +0.91% | 47.5만 |
|---|
| 2026.02.05 | ₩55,561 | ₩55,708 | ₩55,227 | ₩55,320 | -0.43% | 22만 |
|---|
| 2026.02.04 | ₩56,431 | ₩56,491 | ₩55,902 | ₩56,016 | -0.74% | 30.5만 |
|---|
| 2026.02.03 | ₩55,213 | ₩55,668 | ₩55,200 | ₩55,668 | +0.82% | 19.5만 |
|---|
| 2026.02.02 | ₩54,932 | ₩55,173 | ₩54,932 | ₩55,026 | +0.17% | 14.7만 |
|---|
| 2026.01.30 | ₩55,347 | ₩55,407 | ₩54,758 | ₩54,919 | -0.77% | 26.1만 |
|---|
| 2026.01.29 | ₩55,989 | ₩56,123 | ₩55,259 | ₩55,842 | -0.26% | 38.9만 |
|---|
| 2026.01.28 | ₩55,427 | ₩55,481 | ₩55,039 | ₩55,401 | -0.05% | 29.4만 |
|---|
| 2026.01.27 | ₩55,253 | ₩55,762 | ₩55,253 | ₩55,655 | +0.73% | 31만 |
|---|
| 2026.01.26 | ₩54,986 | ₩55,227 | ₩54,932 | ₩54,932 | -0.10% | 13.3만 |
|---|
| 2026.01.23 | ₩54,290 | ₩54,852 | ₩54,170 | ₩54,825 | +0.99% | 11.1만 |
|---|
| 2026.01.22 | ₩54,223 | ₩54,330 | ₩54,076 | ₩54,156 | -0.12% | 17.1만 |
|---|
| 2026.01.21 | ₩53,808 | ₩54,397 | ₩53,808 | ₩54,317 | +0.95% | 15만 |
|---|
| 2026.01.20 | ₩53,153 | ₩53,713 | ₩53,153 | ₩53,420 | +0.50% | 23.8만 |
|---|
| 2026.01.16 | ₩53,701 | ₩53,701 | ₩53,380 | ₩53,674 | -0.05% | 49.1만 |
|---|
| 2026.01.15 | ₩53,755 | ₩53,834 | ₩53,581 | ₩53,581 | -0.32% | 25.7만 |
|---|
| 2026.01.14 | ₩53,581 | ₩53,929 | ₩53,581 | ₩53,929 | +0.65% | 16.2만 |
|---|
| 2026.01.13 | ₩53,447 | ₩53,447 | ₩53,202 | ₩53,353 | -0.18% | 18.3만 |
|---|
| 2026.01.12 | ₩53,367 | ₩53,500 | ₩53,326 | ₩53,460 | +0.18% | 12.5만 |
|---|
| 2026.01.09 | ₩52,992 | ₩53,219 | ₩52,992 | ₩53,166 | +0.33% | 13.3만 |
|---|
| 2026.01.08 | ₩52,390 | ₩52,738 | ₩52,390 | ₩52,738 | +0.66% | 11.1만 |
|---|
| 2026.01.07 | ₩52,684 | ₩52,684 | ₩52,457 | ₩52,537 | -0.28% | 11.4만 |
|---|
| 2026.01.06 | ₩52,604 | ₩52,764 | ₩52,580 | ₩52,631 | +0.05% | 23.5만 |
|---|
| 2026.01.05 | ₩52,309 | ₩52,524 | ₩52,002 | ₩52,524 | +0.41% | 14.7만 |
|---|
| 2026.01.02 | ₩52,189 | ₩52,350 | ₩52,028 | ₩52,336 | +0.28% | 18.2만 |
|---|
| 2025.12.31 | ₩51,935 | ₩51,935 | ₩51,734 | ₩51,761 | -0.33% | 7.9만 |
|---|
| 2025.12.30 | ₩52,095 | ₩52,176 | ₩51,921 | ₩52,082 | -0.03% | 9.6만 |
|---|
| 2025.12.29 | ₩52,604 | ₩52,644 | ₩52,459 | ₩52,644 | +0.08% | 10.2만 |
|---|
| 2025.12.26 | ₩52,483 | ₩52,537 | ₩52,390 | ₩52,483 | 0.00% | 6.4만 |
|---|
| 2025.12.24 | ₩52,644 | ₩52,644 | ₩52,483 | ₩52,577 | -0.13% | 4만 |
|---|
| 2025.12.23 | ₩52,417 | ₩52,524 | ₩52,352 | ₩52,510 | +0.18% | 16.4만 |
|---|
| 2025.12.22 | ₩52,109 | ₩52,243 | ₩52,082 | ₩52,149 | +0.08% | 14.2만 |
|---|
| 2025.12.19 | ₩52,229 | ₩52,386 | ₩52,162 | ₩52,229 | 0.00% | 18.1만 |
|---|
| 2025.12.18 | ₩52,430 | ₩52,470 | ₩52,094 | ₩52,149 | -0.54% | 10.7만 |
|---|
| 2025.12.17 | ₩52,229 | ₩52,296 | ₩51,879 | ₩51,948 | -0.54% | 10만 |
|---|
| 2025.12.16 | ₩52,483 | ₩52,483 | ₩52,015 | ₩52,109 | -0.71% | 13.6만 |
|---|
| 2025.12.15 | ₩53,059 | ₩53,059 | ₩52,590 | ₩52,724 | -0.63% | 6.9만 |
|---|
| 2025.12.12 | ₩52,979 | ₩53,005 | ₩52,417 | ₩52,631 | -0.66% | 9.4만 |
|---|
| 2025.12.11 | ₩52,925 | ₩53,110 | ₩52,811 | ₩53,005 | +0.15% | 11.9만 |
|---|
| 2025.12.10 | ₩52,296 | ₩52,885 | ₩52,269 | ₩52,825 | +1.01% | 13.2만 |
|---|
| 2025.12.09 | ₩52,417 | ₩52,524 | ₩52,313 | ₩52,376 | -0.08% | 13.6만 |
|---|
| 2025.12.08 | ₩52,483 | ₩52,483 | ₩52,149 | ₩52,256 | -0.43% | 21.4만 |
|---|
| 2025.12.05 | ₩52,296 | ₩52,430 | ₩52,149 | ₩52,189 | -0.20% | 20.3만 |
|---|
| 2025.12.04 | ₩52,256 | ₩52,309 | ₩52,077 | ₩52,122 | -0.26% | 20.1만 |
|---|
| 2025.12.03 | ₩51,841 | ₩52,122 | ₩51,788 | ₩52,109 | +0.52% | 9.7만 |
|---|
| 2025.12.02 | ₩51,868 | ₩51,868 | ₩51,533 | ₩51,667 | -0.39% | 9.8만 |
|---|
| 2025.12.01 | ₩51,466 | ₩51,614 | ₩51,375 | ₩51,440 | -0.05% | 11.4만 |
|---|
| 2025.11.28 | ₩51,252 | ₩51,466 | ₩51,199 | ₩51,426 | +0.34% | 3.6만 |
|---|
| 2025.11.26 | ₩50,998 | ₩51,359 | ₩50,978 | ₩51,292 | +0.58% | 16.1만 |
|---|
| 2025.11.25 | ₩50,530 | ₩50,864 | ₩50,356 | ₩50,804 | +0.54% | 9.5만 |
|---|
| 2025.11.24 | ₩50,155 | ₩50,455 | ₩50,101 | ₩50,382 | +0.45% | 8.4만 |
|---|
| 2025.11.21 | ₩49,901 | ₩50,295 | ₩49,660 | ₩50,182 | +0.56% | 16.6만 |
|---|
| 2025.11.20 | ₩50,503 | ₩50,639 | ₩49,513 | ₩49,513 | -1.96% | 19만 |
|---|
| 2025.11.19 | ₩50,396 | ₩50,556 | ₩50,079 | ₩50,369 | -0.05% | 11.6만 |
|---|
| 2025.11.18 | ₩50,530 | ₩50,771 | ₩50,249 | ₩50,757 | +0.45% | 12.8만 |
|---|
| 2025.11.17 | ₩51,399 | ₩51,654 | ₩51,002 | ₩51,159 | -0.47% | 10.3만 |
|---|
| 2025.11.14 | ₩51,226 | ₩51,814 | ₩51,226 | ₩51,694 | +0.91% | 19.9만 |
|---|
| 2025.11.13 | ₩52,015 | ₩52,081 | ₩51,493 | ₩51,560 | -0.87% | 9만 |
|---|
| 2025.11.12 | ₩51,841 | ₩51,921 | ₩51,730 | ₩51,908 | +0.13% | 13.3만 |
|---|
| 2025.11.11 | ₩51,440 | ₩51,701 | ₩51,440 | ₩51,640 | +0.39% | 9.1만 |
|---|
| 2025.11.10 | ₩50,971 | ₩51,212 | ₩50,736 | ₩51,212 | +0.47% | 13만 |
|---|
| 2025.11.07 | ₩50,128 | ₩50,490 | ₩49,976 | ₩50,480 | +0.70% | 8.2만 |
|---|
| 2025.11.06 | ₩50,516 | ₩50,516 | ₩50,128 | ₩50,289 | -0.45% | 6.4만 |
|---|
| 2025.11.05 | ₩50,101 | ₩50,503 | ₩50,101 | ₩50,436 | +0.67% | 7.3만 |
|---|
| 2025.11.04 | ₩50,101 | ₩50,269 | ₩49,981 | ₩50,048 | -0.11% | 10.6만 |
|---|
| 2025.11.03 | ₩51,105 | ₩51,159 | ₩50,918 | ₩51,118 | +0.03% | 11.2만 |
|---|
| 2025.10.31 | ₩50,985 | ₩50,985 | ₩50,688 | ₩50,864 | -0.24% | 10.6만 |
|---|
| 2025.10.30 | ₩50,690 | ₩50,987 | ₩50,463 | ₩50,784 | +0.18% | 6.9만 |
|---|
| 2025.10.29 | ₩51,306 | ₩51,507 | ₩50,963 | ₩51,199 | -0.21% | 11.5만 |
|---|
| 2025.10.28 | ₩50,824 | ₩51,179 | ₩50,684 | ₩51,065 | +0.47% | 7.3만 |
|---|
| 2025.10.27 | ₩50,945 | ₩51,078 | ₩50,918 | ₩51,078 | +0.26% | 6.7만 |
|---|
| 2025.10.24 | ₩50,490 | ₩50,597 | ₩50,436 | ₩50,523 | +0.07% | 8.1만 |
|---|
| 2025.10.23 | ₩50,155 | ₩50,436 | ₩50,155 | ₩50,369 | +0.43% | 5만 |
|---|
| 2025.10.22 | ₩49,861 | ₩50,035 | ₩49,687 | ₩50,008 | +0.30% | 9.7만 |
|---|
| 2025.10.21 | ₩49,834 | ₩49,834 | ₩49,546 | ₩49,633 | -0.40% | 47.3만 |
|---|
| 2025.10.20 | ₩49,914 | ₩50,075 | ₩49,914 | ₩50,061 | +0.29% | 3.2만 |
|---|
| 2025.10.17 | ₩49,365 | ₩49,804 | ₩49,365 | ₩49,760 | +0.80% | 6.7만 |
|---|
| 2025.10.16 | ₩49,499 | ₩49,673 | ₩49,178 | ₩49,392 | -0.22% | 9.1만 |
|---|
| 2025.10.15 | ₩49,018 | ₩49,191 | ₩48,763 | ₩49,084 | +0.14% | 9.1만 |
|---|
| 2025.10.14 | ₩48,188 | ₩48,817 | ₩48,067 | ₩48,663 | +0.99% | 7.9만 |
|---|
| 2025.10.13 | ₩48,121 | ₩48,576 | ₩48,121 | ₩48,518 | +0.83% | 5만 |
|---|
| 2025.10.10 | ₩48,884 | ₩48,910 | ₩47,867 | ₩47,867 | -2.08% | 9.5만 |
|---|