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 | ₩56,344 | ₩56,384 | ₩56,223 | ₩56,344 | 0.00% | 6.2만 |
| 2026.10.08 | ₩56,022 | ₩56,275 | ₩55,687 | ₩56,210 | +0.33% | 9.6만 |
| 2026.10.07 | ₩55,969 | ₩56,042 | ₩55,794 | ₩55,915 | -0.10% | 10.9만 |
| 2026.10.06 | ₩56,370 | ₩56,397 | ₩56,129 | ₩56,317 | -0.10% | 7.5만 |
| 2026.10.05 | ₩56,156 | ₩56,290 | ₩55,835 | ₩56,223 | +0.12% | 9.5만 |
| 2026.10.02 | ₩56,169 | ₩56,424 | ₩56,022 | ₩56,357 | +0.33% | 22.4만 |
| 2026.10.01 | ₩56,330 | ₩56,330 | ₩55,768 | ₩55,955 | -0.67% | 13.1만 |
| 2026.09.30 | ₩56,866 | ₩56,866 | ₩56,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,330 |
| -0.94% |
| 16.7만 |
| 2026.09.29 | ₩56,759 | ₩56,799 | ₩56,250 | ₩56,544 | -0.38% | 15.6만 |
|---|
| 2026.09.28 | ₩57,227 | ₩57,361 | ₩57,013 | ₩57,174 | -0.09% | 5.2만 |
|---|
| 2026.09.25 | ₩57,482 | ₩57,763 | ₩57,174 | ₩57,656 | +0.30% | 9만 |
|---|
| 2026.09.24 | ₩57,415 | ₩57,415 | ₩56,980 | ₩57,174 | -0.42% | 8.8만 |
|---|
| 2026.09.23 | ₩57,857 | ₩57,857 | ₩57,335 | ₩57,495 | -0.63% | 5.2만 |
|---|
| 2026.09.22 | ₩58,433 | ₩58,571 | ₩58,165 | ₩58,433 | 0.00% | 9.9만 |
|---|
| 2026.09.21 | ₩58,359 | ₩58,359 | ₩58,011 | ₩58,152 | -0.36% | 8.9만 |
|---|
| 2026.09.18 | ₩58,138 | ₩58,138 | ₩57,803 | ₩57,984 | -0.26% | 20만 |
|---|
| 2026.09.17 | ₩59,156 | ₩59,196 | ₩58,875 | ₩58,922 | -0.40% | 17만 |
|---|
| 2026.09.16 | ₩58,915 | ₩59,035 | ₩58,085 | ₩58,406 | -0.86% | 14.7만 |
|---|
| 2026.09.15 | ₩58,928 | ₩58,942 | ₩58,687 | ₩58,875 | -0.09% | 6만 |
|---|
| 2026.09.14 | ₩59,156 | ₩59,451 | ₩58,968 | ₩59,223 | +0.11% | 6.4만 |
|---|
| 2026.09.11 | ₩59,022 | ₩59,317 | ₩59,022 | ₩59,143 | +0.20% | 9.9만 |
|---|
| 2026.09.10 | ₩58,861 | ₩58,861 | ₩58,553 | ₩58,634 | -0.39% | 12.2만 |
|---|
| 2026.09.09 | ₩59,625 | ₩59,625 | ₩59,035 | ₩59,049 | -0.97% | 12.6만 |
|---|
| 2026.09.08 | ₩59,866 | ₩59,866 | ₩59,464 | ₩59,504 | -0.60% | 26.9만 |
|---|
| 2026.09.04 | ₩59,377 | ₩59,826 | ₩59,377 | ₩59,705 | +0.55% | 16.4만 |
|---|
| 2026.09.03 | ₩59,826 | ₩59,879 | ₩59,518 | ₩59,839 | +0.02% | 12.9만 |
|---|
| 2026.09.02 | ₩59,960 | ₩60,134 | ₩59,941 | ₩60,134 | +0.29% | 4.9만 |
|---|
| 2026.09.01 | ₩60,361 | ₩60,522 | ₩60,020 | ₩60,080 | -0.47% | 15.8만 |
|---|
| 2026.08.31 | ₩60,817 | ₩60,817 | ₩60,320 | ₩60,468 | -0.57% | 5.9만 |
|---|
| 2026.08.28 | ₩60,843 | ₩61,031 | ₩60,361 | ₩60,522 | -0.53% | 10.8만 |
|---|
| 2026.08.27 | ₩60,857 | ₩60,857 | ₩60,475 | ₩60,843 | -0.02% | 11.3만 |
|---|
| 2026.08.26 | ₩61,486 | ₩61,486 | ₩61,031 | ₩61,098 | -0.63% | 10.2만 |
|---|
| 2026.08.25 | ₩61,540 | ₩61,714 | ₩61,406 | ₩61,660 | +0.20% | 8.1만 |
|---|
| 2026.08.24 | ₩61,232 | ₩61,513 | ₩61,218 | ₩61,446 | +0.35% | 25.2만 |
|---|
| 2026.08.21 | ₩61,486 | ₩61,486 | ₩61,259 | ₩61,299 | -0.30% | 9.9만 |
|---|
| 2026.08.20 | ₩61,138 | ₩61,138 | ₩60,762 | ₩60,964 | -0.28% | 17.7만 |
|---|
| 2026.08.19 | ₩60,522 | ₩60,998 | ₩60,522 | ₩60,910 | +0.64% | 11.8만 |
|---|
| 2026.08.18 | ₩60,201 | ₩60,201 | ₩59,785 | ₩59,812 | -0.65% | 9.8만 |
|---|
| 2026.08.17 | ₩60,174 | ₩60,241 | ₩60,000 | ₩60,120 | -0.09% | 8만 |
|---|
| 2026.08.14 | ₩60,241 | ₩60,408 | ₩60,154 | ₩60,274 | +0.06% | 8.2만 |
|---|
| 2026.08.13 | ₩59,986 | ₩59,986 | ₩59,618 | ₩59,852 | -0.22% | 8.1만 |
|---|
| 2026.08.12 | ₩60,040 | ₩60,040 | ₩59,752 | ₩59,893 | -0.25% | 8.3만 |
|---|
| 2026.08.11 | ₩60,281 | ₩60,281 | ₩59,879 | ₩60,040 | -0.40% | 6만 |
|---|
| 2026.08.10 | ₩59,993 | ₩60,187 | ₩59,919 | ₩60,080 | +0.15% | 6.8만 |
|---|
| 2026.08.07 | ₩60,254 | ₩60,616 | ₩60,254 | ₩60,509 | +0.42% | 9.9만 |
|---|
| 2026.08.06 | ₩59,678 | ₩59,678 | ₩59,457 | ₩59,598 | -0.13% | 29.1만 |
|---|
| 2026.08.05 | ₩59,076 | ₩59,250 | ₩59,009 | ₩59,089 | +0.02% | 9.2만 |
|---|
| 2026.08.04 | ₩58,821 | ₩59,410 | ₩58,768 | ₩58,968 | +0.25% | 15만 |
|---|
| 2026.08.03 | ₩58,848 | ₩58,848 | ₩58,647 | ₩58,808 | -0.07% | 9.7만 |
|---|
| 2026.07.31 | ₩58,687 | ₩58,687 | ₩58,058 | ₩58,527 | -0.27% | 23.2만 |
|---|
| 2026.07.30 | ₩58,848 | ₩59,236 | ₩58,674 | ₩59,236 | +0.66% | 12.1만 |
|---|
| 2026.07.29 | ₩58,299 | ₩58,781 | ₩57,924 | ₩58,111 | -0.32% | 13.9만 |
|---|
| 2026.07.28 | ₩57,710 | ₩58,058 | ₩57,616 | ₩57,951 | +0.42% | 35.3만 |
|---|
| 2026.07.27 | ₩57,495 | ₩57,817 | ₩57,415 | ₩57,495 | 0.00% | 11.3만 |
|---|
| 2026.07.24 | ₩57,147 | ₩57,482 | ₩56,973 | ₩57,000 | -0.26% | 31.5만 |
|---|
| 2026.07.23 | ₩56,826 | ₩57,207 | ₩56,826 | ₩56,919 | +0.16% | 17만 |
|---|
| 2026.07.22 | ₩57,268 | ₩57,723 | ₩57,268 | ₩57,428 | +0.28% | 48.7만 |
|---|
| 2026.07.21 | ₩56,973 | ₩57,281 | ₩56,839 | ₩57,201 | +0.40% | 20.4만 |
|---|
| 2026.07.20 | ₩57,067 | ₩57,067 | ₩56,716 | ₩56,812 | -0.45% | 15.4만 |
|---|
| 2026.07.17 | ₩57,134 | ₩57,227 | ₩56,922 | ₩57,201 | +0.12% | 11.3만 |
|---|
| 2026.07.16 | ₩57,120 | ₩57,186 | ₩56,839 | ₩57,134 | +0.02% | 21.2만 |
|---|
| 2026.07.15 | ₩56,960 | ₩57,201 | ₩56,705 | ₩57,080 | +0.21% | 12.8만 |
|---|
| 2026.07.14 | ₩57,201 | ₩57,294 | ₩56,812 | ₩56,946 | -0.44% | 23만 |
|---|
| 2026.07.13 | ₩56,946 | ₩57,053 | ₩56,652 | ₩56,745 | -0.35% | 13.2만 |
|---|
| 2026.07.10 | ₩56,772 | ₩56,946 | ₩56,558 | ₩56,839 | +0.12% | 9.1만 |
|---|
| 2026.07.09 | ₩56,290 | ₩56,384 | ₩56,039 | ₩56,330 | +0.07% | 13.2만 |
|---|
| 2026.07.08 | ₩56,183 | ₩56,337 | ₩55,808 | ₩56,303 | +0.21% | 10.4만 |
|---|
| 2026.07.07 | ₩57,174 | ₩57,268 | ₩56,625 | ₩56,759 | -0.73% | 13.9만 |
|---|
| 2026.07.06 | ₩56,558 | ₩56,973 | ₩56,558 | ₩56,946 | +0.69% | 30.3만 |
|---|
| 2026.07.02 | ₩56,290 | ₩56,745 | ₩56,062 | ₩56,518 | +0.40% | 18.2만 |
|---|
| 2026.07.01 | ₩55,152 | ₩55,580 | ₩54,951 | ₩55,352 | +0.36% | 19.7만 |
|---|
| 2026.06.30 | ₩55,460 | ₩55,754 | ₩55,379 | ₩55,754 | +0.53% | 16.4만 |
|---|
| 2026.06.29 | ₩56,116 | ₩56,116 | ₩55,690 | ₩55,928 | -0.33% | 16.5만 |
|---|
| 2026.06.26 | ₩55,768 | ₩56,022 | ₩55,647 | ₩55,835 | +0.12% | 21.8만 |
|---|
| 2026.06.25 | ₩56,035 | ₩56,035 | ₩55,573 | ₩55,647 | -0.69% | 24.3만 |
|---|
| 2026.06.24 | ₩55,741 | ₩55,792 | ₩55,366 | ₩55,701 | -0.07% | 15.8만 |
|---|
| 2026.06.23 | ₩55,955 | ₩56,236 | ₩55,352 | ₩55,908 | -0.08% | 20만 |
|---|
| 2026.06.22 | ₩57,348 | ₩57,348 | ₩56,826 | ₩57,094 | -0.44% | 17.6만 |
|---|
| 2026.06.18 | ₩57,616 | ₩57,616 | ₩57,207 | ₩57,402 | -0.37% | 7.3만 |
|---|
| 2026.06.17 | ₩58,955 | ₩58,955 | ₩57,777 | ₩57,837 | -1.90% | 9.8만 |
|---|
| 2026.06.16 | ₩59,303 | ₩59,303 | ₩58,915 | ₩59,022 | -0.47% | 11.1만 |
|---|
| 2026.06.15 | ₩59,183 | ₩59,343 | ₩59,169 | ₩59,263 | +0.14% | 23.1만 |
|---|
| 2026.06.12 | ₩59,143 | ₩59,143 | ₩58,219 | ₩58,794 | -0.59% | 23.8만 |
|---|
| 2026.06.11 | ₩58,125 | ₩59,076 | ₩57,837 | ₩59,022 | +1.54% | 71.4만 |
|---|
| 2026.06.10 | ₩57,857 | ₩58,178 | ₩57,428 | ₩57,509 | -0.60% | 10.5만 |
|---|
| 2026.06.09 | ₩58,781 | ₩58,781 | ₩57,268 | ₩57,937 | -1.44% | 30만 |
|---|
| 2026.06.08 | ₩59,156 | ₩59,156 | ₩58,727 | ₩58,861 | -0.50% | 19.1만 |
|---|
| 2026.06.05 | ₩59,759 | ₩59,759 | ₩58,312 | ₩58,433 | -2.22% | 24.9만 |
|---|
| 2026.06.04 | ₩60,321 | ₩60,402 | ₩60,049 | ₩60,388 | +0.11% | 15.7만 |
|---|
| 2026.06.03 | ₩60,924 | ₩60,975 | ₩60,643 | ₩60,736 | -0.31% | 27.2만 |
|---|
| 2026.06.02 | ₩60,830 | ₩61,192 | ₩60,830 | ₩61,125 | +0.48% | 27.5만 |
|---|
| 2026.06.01 | ₩60,696 | ₩61,205 | ₩60,629 | ₩61,071 | +0.62% | 18.8만 |
|---|
| 2026.05.29 | ₩60,803 | ₩60,864 | ₩60,482 | ₩60,589 | -0.35% | 22.7만 |
|---|
| 2026.05.28 | ₩60,060 | ₩60,509 | ₩59,906 | ₩60,308 | +0.41% | 32.7만 |
|---|
| 2026.05.27 | ₩60,522 | ₩60,522 | ₩60,120 | ₩60,254 | -0.44% | 18.5만 |
|---|
| 2026.05.26 | ₩60,589 | ₩61,111 | ₩60,589 | ₩60,750 | +0.27% | 17.6만 |
|---|
| 2026.05.22 | ₩60,495 | ₩60,495 | ₩60,093 | ₩60,107 | -0.64% | 9.5만 |
|---|
| 2026.05.21 | ₩60,214 | ₩60,723 | ₩60,060 | ₩60,602 | +0.65% | 62.9만 |
|---|
| 2026.05.20 | ₩59,678 | ₩60,261 | ₩59,598 | ₩60,080 | +0.67% | 17.6만 |
|---|
| 2026.05.19 | ₩59,812 | ₩59,946 | ₩59,290 | ₩59,518 | -0.49% | 12.2만 |
|---|
| 2026.05.18 | ₩60,080 | ₩60,234 | ₩59,839 | ₩60,160 | +0.13% | 15.9만 |
|---|
| 2026.05.15 | ₩60,000 | ₩60,080 | ₩59,692 | ₩59,933 | -0.11% | 15.9만 |
|---|
| 2026.05.14 | ₩61,018 | ₩61,018 | ₩60,750 | ₩60,870 | -0.24% | 15.8만 |
|---|
| 2026.05.13 | ₩60,696 | ₩61,085 | ₩60,522 | ₩61,044 | +0.57% | 20.3만 |
|---|
| 2026.05.12 | ₩60,375 | ₩60,485 | ₩59,933 | ₩60,348 | -0.04% | 25만 |
|---|
| 2026.05.11 | ₩60,736 | ₩61,138 | ₩60,736 | ₩60,971 | +0.39% | 24.6만 |
|---|
| 2026.05.08 | ₩60,294 | ₩60,522 | ₩60,227 | ₩60,509 | +0.36% | 24.1만 |
|---|
| 2026.05.07 | ₩60,522 | ₩60,526 | ₩59,665 | ₩59,732 | -1.31% | 15.5만 |
|---|
| 2026.05.06 | ₩60,549 | ₩60,549 | ₩60,187 | ₩60,308 | -0.40% | 11.3만 |
|---|
| 2026.05.05 | ₩59,424 | ₩59,913 | ₩59,357 | ₩59,852 | +0.72% | 17.2만 |
|---|
| 2026.05.04 | ₩59,102 | ₩59,143 | ₩58,513 | ₩58,701 | -0.68% | 14.4만 |
|---|
| 2026.05.01 | ₩59,692 | ₩59,839 | ₩59,484 | ₩59,518 | -0.29% | 15.7만 |
|---|
| 2026.04.30 | ₩58,915 | ₩59,705 | ₩58,794 | ₩59,544 | +1.07% | 24.3만 |
|---|
| 2026.04.29 | ₩58,285 | ₩58,366 | ₩57,971 | ₩58,219 | -0.11% | 11만 |
|---|
| 2026.04.28 | ₩58,245 | ₩58,433 | ₩58,178 | ₩58,393 | +0.25% | 8.9만 |
|---|
| 2026.04.27 | ₩58,433 | ₩58,647 | ₩58,178 | ₩58,178 | -0.44% | 12.2만 |
|---|
| 2026.04.24 | ₩58,620 | ₩58,701 | ₩58,393 | ₩58,687 | +0.11% | 15만 |
|---|
| 2026.04.23 | ₩58,674 | ₩58,808 | ₩57,937 | ₩58,393 | -0.48% | 14.1만 |
|---|
| 2026.04.22 | ₩58,794 | ₩58,848 | ₩58,527 | ₩58,741 | -0.09% | 11.5만 |
|---|
| 2026.04.21 | ₩58,727 | ₩58,741 | ₩57,951 | ₩58,044 | -1.16% | 29.2만 |
|---|
| 2026.04.20 | ₩58,875 | ₩58,875 | ₩58,580 | ₩58,848 | -0.05% | 21.9만 |
|---|
| 2026.04.17 | ₩59,384 | ₩59,384 | ₩58,903 | ₩59,129 | -0.43% | 41.6만 |
|---|
| 2026.04.16 | ₩58,848 | ₩59,009 | ₩58,781 | ₩58,968 | +0.20% | 64.8만 |
|---|
| 2026.04.15 | ₩58,875 | ₩58,875 | ₩58,620 | ₩58,674 | -0.34% | 11.7만 |
|---|
| 2026.04.14 | ₩59,035 | ₩59,096 | ₩58,841 | ₩59,062 | +0.05% | 25.4만 |
|---|
| 2026.04.13 | ₩58,178 | ₩58,902 | ₩58,085 | ₩58,861 | +1.17% | 12.5만 |
|---|
| 2026.04.10 | ₩58,660 | ₩58,942 | ₩58,580 | ₩58,741 | +0.14% | 14.5만 |
|---|
| 2026.04.09 | ₩58,527 | ₩58,955 | ₩58,406 | ₩58,754 | +0.39% | 18.5만 |
|---|
| 2026.04.08 | ₩59,049 | ₩59,049 | ₩58,500 | ₩58,928 | -0.20% | 17만 |
|---|
| 2026.04.07 | ₩57,281 | ₩57,589 | ₩56,893 | ₩57,576 | +0.51% | 21.3만 |
|---|
| 2026.04.06 | ₩57,415 | ₩57,624 | ₩57,174 | ₩57,509 | +0.16% | 16만 |
|---|
| 2026.04.02 | ₩56,611 | ₩57,335 | ₩56,585 | ₩57,321 | +1.25% | 20.9만 |
|---|
| 2026.04.01 | ₩57,629 | ₩57,629 | ₩57,140 | ₩57,388 | -0.42% | 17.6만 |
|---|
| 2026.03.31 | ₩56,344 | ₩56,946 | ₩56,049 | ₩56,839 | +0.88% | 23.9만 |
|---|
| 2026.03.30 | ₩56,022 | ₩56,143 | ₩55,352 | ₩55,567 | -0.81% | 25만 |
|---|
| 2026.03.27 | ₩55,580 | ₩55,955 | ₩55,125 | ₩55,553 | -0.05% | 9.6만 |
|---|
| 2026.03.26 | ₩56,076 | ₩56,344 | ₩55,607 | ₩55,620 | -0.81% | 16.6만 |
|---|
| 2026.03.25 | ₩56,598 | ₩56,598 | ₩56,116 | ₩56,344 | -0.45% | 18.8만 |
|---|
| 2026.03.24 | ₩55,205 | ₩56,137 | ₩55,205 | ₩55,808 | +1.09% | 22만 |
|---|
| 2026.03.23 | ₩55,634 | ₩56,263 | ₩55,265 | ₩55,774 | +0.25% | 30.3만 |
|---|
| 2026.03.20 | ₩56,357 | ₩56,357 | ₩54,924 | ₩55,105 | -2.22% | 16.9만 |
|---|
| 2026.03.19 | ₩55,446 | ₩56,785 | ₩55,446 | ₩56,504 | +1.91% | 23.3만 |
|---|
| 2026.03.18 | ₩56,812 | ₩56,933 | ₩56,317 | ₩56,410 | -0.71% | 16.2만 |
|---|
| 2026.03.17 | ₩57,107 | ₩57,308 | ₩56,977 | ₩57,053 | -0.09% | 14.8만 |
|---|
| 2026.03.16 | ₩56,370 | ₩56,690 | ₩56,236 | ₩56,598 | +0.40% | 24.8만 |
|---|
| 2026.03.13 | ₩56,344 | ₩56,451 | ₩55,607 | ₩55,741 | -1.07% | 20.1만 |
|---|
| 2026.03.12 | ₩56,169 | ₩56,303 | ₩55,727 | ₩56,022 | -0.26% | 13.8만 |
|---|
| 2026.03.11 | ₩56,089 | ₩56,638 | ₩56,089 | ₩56,638 | +0.98% | 13.6만 |
|---|
| 2026.03.10 | ₩56,250 | ₩57,020 | ₩56,143 | ₩56,143 | -0.19% | 29.1만 |
|---|
| 2026.03.09 | ₩55,219 | ₩56,424 | ₩54,931 | ₩56,350 | +2.05% | 50만 |
|---|
| 2026.03.06 | ₩55,580 | ₩56,196 | ₩55,178 | ₩56,102 | +0.94% | 17.5만 |
|---|
| 2026.03.05 | ₩56,357 | ₩56,759 | ₩55,580 | ₩56,035 | -0.57% | 61.7만 |
|---|
| 2026.03.04 | ₩56,732 | ₩57,333 | ₩56,531 | ₩57,134 | +0.71% | 22.6만 |
|---|
| 2026.03.03 | ₩56,759 | ₩57,495 | ₩56,102 | ₩57,281 | +0.92% | 35.3만 |
|---|
| 2026.03.02 | ₩59,196 | ₩59,451 | ₩58,902 | ₩59,277 | +0.14% | 35.4만 |
|---|
| 2026.02.27 | ₩59,906 | ₩60,120 | ₩59,772 | ₩59,960 | +0.09% | 25.3만 |
|---|
| 2026.02.26 | ₩59,531 | ₩59,652 | ₩59,183 | ₩59,638 | +0.18% | 22만 |
|---|
| 2026.02.25 | ₩59,102 | ₩59,544 | ₩59,102 | ₩59,477 | +0.63% | 19.8만 |
|---|
| 2026.02.24 | ₩58,540 | ₩58,875 | ₩58,540 | ₩58,727 | +0.32% | 14.7만 |
|---|
| 2026.02.23 | ₩58,754 | ₩58,861 | ₩58,486 | ₩58,634 | -0.21% | 16만 |
|---|
| 2026.02.20 | ₩58,232 | ₩58,634 | ₩58,071 | ₩58,634 | +0.69% | 14.9만 |
|---|
| 2026.02.19 | ₩57,857 | ₩58,205 | ₩57,696 | ₩58,205 | +0.60% | 23.4만 |
|---|
| 2026.02.18 | ₩57,777 | ₩57,977 | ₩57,576 | ₩57,763 | -0.02% | 79.7만 |
|---|
| 2026.02.17 | ₩57,402 | ₩57,723 | ₩56,973 | ₩57,589 | +0.33% | 24.2만 |
|---|
| 2026.02.13 | ₩57,535 | ₩57,964 | ₩57,160 | ₩57,924 | +0.68% | 67.5만 |
|---|
| 2026.02.12 | ₩58,299 | ₩58,299 | ₩57,402 | ₩57,549 | -1.29% | 95.9만 |
|---|
| 2026.02.11 | ₩57,629 | ₩58,205 | ₩57,602 | ₩58,138 | +0.88% | 22.4만 |
|---|
| 2026.02.10 | ₩57,201 | ₩57,335 | ₩57,107 | ₩57,174 | -0.05% | 37.5만 |
|---|
| 2026.02.09 | ₩56,437 | ₩57,214 | ₩56,437 | ₩57,080 | +1.14% | 22.6만 |
|---|
| 2026.02.06 | ₩56,143 | ₩56,652 | ₩56,143 | ₩56,652 | +0.91% | 47.5만 |
|---|
| 2026.02.05 | ₩55,607 | ₩55,754 | ₩55,272 | ₩55,366 | -0.43% | 22만 |
|---|
| 2026.02.04 | ₩56,477 | ₩56,538 | ₩55,948 | ₩56,062 | -0.74% | 30.5만 |
|---|
| 2026.02.03 | ₩55,259 | ₩55,714 | ₩55,245 | ₩55,714 | +0.82% | 19.5만 |
|---|
| 2026.02.02 | ₩54,977 | ₩55,219 | ₩54,977 | ₩55,071 | +0.17% | 14.7만 |
|---|
| 2026.01.30 | ₩55,393 | ₩55,453 | ₩54,803 | ₩54,964 | -0.77% | 26.1만 |
|---|
| 2026.01.29 | ₩56,035 | ₩56,169 | ₩55,304 | ₩55,888 | -0.26% | 38.9만 |
|---|
| 2026.01.28 | ₩55,473 | ₩55,527 | ₩55,085 | ₩55,446 | -0.05% | 29.4만 |
|---|
| 2026.01.27 | ₩55,299 | ₩55,808 | ₩55,299 | ₩55,701 | +0.73% | 31만 |
|---|
| 2026.01.26 | ₩55,031 | ₩55,272 | ₩54,977 | ₩54,977 | -0.10% | 13.3만 |
|---|
| 2026.01.23 | ₩54,335 | ₩54,897 | ₩54,214 | ₩54,870 | +0.99% | 11.1만 |
|---|
| 2026.01.22 | ₩54,268 | ₩54,375 | ₩54,120 | ₩54,201 | -0.12% | 17.1만 |
|---|
| 2026.01.21 | ₩53,852 | ₩54,442 | ₩53,852 | ₩54,361 | +0.95% | 15만 |
|---|
| 2026.01.20 | ₩53,196 | ₩53,757 | ₩53,196 | ₩53,464 | +0.50% | 23.8만 |
|---|
| 2026.01.16 | ₩53,745 | ₩53,745 | ₩53,424 | ₩53,719 | -0.05% | 49.1만 |
|---|
| 2026.01.15 | ₩53,799 | ₩53,878 | ₩53,625 | ₩53,625 | -0.32% | 25.7만 |
|---|
| 2026.01.14 | ₩53,625 | ₩53,973 | ₩53,625 | ₩53,973 | +0.65% | 16.2만 |
|---|
| 2026.01.13 | ₩53,491 | ₩53,491 | ₩53,246 | ₩53,397 | -0.18% | 18.3만 |
|---|
| 2026.01.12 | ₩53,410 | ₩53,544 | ₩53,370 | ₩53,504 | +0.18% | 12.5만 |
|---|
| 2026.01.09 | ₩53,035 | ₩53,263 | ₩53,035 | ₩53,210 | +0.33% | 13.3만 |
|---|
| 2026.01.08 | ₩52,433 | ₩52,781 | ₩52,433 | ₩52,781 | +0.66% | 11.1만 |
|---|
| 2026.01.07 | ₩52,727 | ₩52,727 | ₩52,500 | ₩52,580 | -0.28% | 11.4만 |
|---|
| 2026.01.06 | ₩52,647 | ₩52,808 | ₩52,623 | ₩52,674 | +0.05% | 23.5만 |
|---|
| 2026.01.05 | ₩52,352 | ₩52,567 | ₩52,044 | ₩52,567 | +0.41% | 14.7만 |
|---|
| 2026.01.02 | ₩52,232 | ₩52,393 | ₩52,071 | ₩52,379 | +0.28% | 18.2만 |
|---|
| 2025.12.31 | ₩51,977 | ₩51,977 | ₩51,777 | ₩51,803 | -0.33% | 7.9만 |
|---|
| 2025.12.30 | ₩52,138 | ₩52,219 | ₩51,964 | ₩52,125 | -0.03% | 9.6만 |
|---|
| 2025.12.29 | ₩52,647 | ₩52,687 | ₩52,502 | ₩52,687 | +0.08% | 10.2만 |
|---|
| 2025.12.26 | ₩52,527 | ₩52,580 | ₩52,433 | ₩52,527 | 0.00% | 6.4만 |
|---|
| 2025.12.24 | ₩52,687 | ₩52,687 | ₩52,527 | ₩52,620 | -0.13% | 4만 |
|---|
| 2025.12.23 | ₩52,460 | ₩52,567 | ₩52,395 | ₩52,553 | +0.18% | 16.4만 |
|---|
| 2025.12.22 | ₩52,152 | ₩52,285 | ₩52,125 | ₩52,192 | +0.08% | 14.2만 |
|---|
| 2025.12.19 | ₩52,272 | ₩52,429 | ₩52,205 | ₩52,272 | 0.00% | 18.1만 |
|---|
| 2025.12.18 | ₩52,473 | ₩52,513 | ₩52,137 | ₩52,192 | -0.54% | 10.7만 |
|---|
| 2025.12.17 | ₩52,272 | ₩52,339 | ₩51,921 | ₩51,991 | -0.54% | 10만 |
|---|
| 2025.12.16 | ₩52,527 | ₩52,527 | ₩52,058 | ₩52,152 | -0.71% | 13.6만 |
|---|
| 2025.12.15 | ₩53,102 | ₩53,102 | ₩52,634 | ₩52,768 | -0.63% | 6.9만 |
|---|
| 2025.12.12 | ₩53,022 | ₩53,049 | ₩52,460 | ₩52,674 | -0.66% | 9.4만 |
|---|
| 2025.12.11 | ₩52,969 | ₩53,153 | ₩52,855 | ₩53,049 | +0.15% | 11.9만 |
|---|
| 2025.12.10 | ₩52,339 | ₩52,928 | ₩52,312 | ₩52,868 | +1.01% | 13.2만 |
|---|
| 2025.12.09 | ₩52,460 | ₩52,567 | ₩52,356 | ₩52,419 | -0.08% | 13.6만 |
|---|
| 2025.12.08 | ₩52,527 | ₩52,527 | ₩52,192 | ₩52,299 | -0.43% | 21.4만 |
|---|
| 2025.12.05 | ₩52,339 | ₩52,473 | ₩52,192 | ₩52,232 | -0.20% | 20.3만 |
|---|
| 2025.12.04 | ₩52,299 | ₩52,352 | ₩52,119 | ₩52,165 | -0.26% | 20.1만 |
|---|
| 2025.12.03 | ₩51,884 | ₩52,165 | ₩51,830 | ₩52,152 | +0.52% | 9.7만 |
|---|
| 2025.12.02 | ₩51,910 | ₩51,910 | ₩51,576 | ₩51,710 | -0.39% | 9.8만 |
|---|
| 2025.12.01 | ₩51,509 | ₩51,656 | ₩51,418 | ₩51,482 | -0.05% | 11.4만 |
|---|
| 2025.11.28 | ₩51,294 | ₩51,509 | ₩51,241 | ₩51,469 | +0.34% | 3.6만 |
|---|
| 2025.11.26 | ₩51,040 | ₩51,402 | ₩51,020 | ₩51,335 | +0.58% | 16.1만 |
|---|
| 2025.11.25 | ₩50,571 | ₩50,906 | ₩50,397 | ₩50,846 | +0.54% | 9.5만 |
|---|
| 2025.11.24 | ₩50,196 | ₩50,496 | ₩50,143 | ₩50,424 | +0.45% | 8.4만 |
|---|
| 2025.11.21 | ₩49,942 | ₩50,337 | ₩49,701 | ₩50,223 | +0.56% | 16.6만 |
|---|
| 2025.11.20 | ₩50,544 | ₩50,681 | ₩49,553 | ₩49,553 | -1.96% | 19만 |
|---|
| 2025.11.19 | ₩50,437 | ₩50,598 | ₩50,120 | ₩50,410 | -0.05% | 11.6만 |
|---|
| 2025.11.18 | ₩50,571 | ₩50,812 | ₩50,290 | ₩50,799 | +0.45% | 12.8만 |
|---|
| 2025.11.17 | ₩51,442 | ₩51,696 | ₩51,044 | ₩51,201 | -0.47% | 10.3만 |
|---|
| 2025.11.14 | ₩51,268 | ₩51,857 | ₩51,268 | ₩51,736 | +0.91% | 19.9만 |
|---|
| 2025.11.13 | ₩52,058 | ₩52,123 | ₩51,535 | ₩51,602 | -0.87% | 9만 |
|---|
| 2025.11.12 | ₩51,884 | ₩51,964 | ₩51,773 | ₩51,951 | +0.13% | 13.3만 |
|---|
| 2025.11.11 | ₩51,482 | ₩51,743 | ₩51,482 | ₩51,683 | +0.39% | 9.1만 |
|---|
| 2025.11.10 | ₩51,013 | ₩51,254 | ₩50,777 | ₩51,254 | +0.47% | 13만 |
|---|
| 2025.11.07 | ₩50,169 | ₩50,531 | ₩50,017 | ₩50,522 | +0.70% | 8.2만 |
|---|
| 2025.11.06 | ₩50,558 | ₩50,558 | ₩50,169 | ₩50,330 | -0.45% | 6.4만 |
|---|
| 2025.11.05 | ₩50,143 | ₩50,544 | ₩50,143 | ₩50,477 | +0.67% | 7.3만 |
|---|
| 2025.11.04 | ₩50,143 | ₩50,310 | ₩50,022 | ₩50,089 | -0.11% | 10.6만 |
|---|
| 2025.11.03 | ₩51,147 | ₩51,201 | ₩50,960 | ₩51,160 | +0.03% | 11.2만 |
|---|
| 2025.10.31 | ₩51,027 | ₩51,027 | ₩50,729 | ₩50,906 | -0.24% | 10.6만 |
|---|
| 2025.10.30 | ₩50,732 | ₩51,029 | ₩50,504 | ₩50,826 | +0.18% | 6.9만 |
|---|
| 2025.10.29 | ₩51,348 | ₩51,549 | ₩51,005 | ₩51,241 | -0.21% | 11.5만 |
|---|
| 2025.10.28 | ₩50,866 | ₩51,221 | ₩50,725 | ₩51,107 | +0.47% | 7.3만 |
|---|
| 2025.10.27 | ₩50,986 | ₩51,120 | ₩50,960 | ₩51,120 | +0.26% | 6.7만 |
|---|
| 2025.10.24 | ₩50,531 | ₩50,638 | ₩50,477 | ₩50,565 | +0.07% | 8.1만 |
|---|
| 2025.10.23 | ₩50,196 | ₩50,477 | ₩50,196 | ₩50,410 | +0.43% | 5만 |
|---|
| 2025.10.22 | ₩49,902 | ₩50,076 | ₩49,727 | ₩50,049 | +0.30% | 9.7만 |
|---|
| 2025.10.21 | ₩49,875 | ₩49,875 | ₩49,587 | ₩49,674 | -0.40% | 47.3만 |
|---|
| 2025.10.20 | ₩49,955 | ₩50,116 | ₩49,955 | ₩50,102 | +0.29% | 3.2만 |
|---|
| 2025.10.17 | ₩49,406 | ₩49,845 | ₩49,406 | ₩49,801 | +0.80% | 6.7만 |
|---|
| 2025.10.16 | ₩49,540 | ₩49,714 | ₩49,219 | ₩49,433 | -0.22% | 9.1만 |
|---|
| 2025.10.15 | ₩49,058 | ₩49,232 | ₩48,803 | ₩49,125 | +0.14% | 9.1만 |
|---|
| 2025.10.14 | ₩48,227 | ₩48,857 | ₩48,107 | ₩48,703 | +0.99% | 7.9만 |
|---|
| 2025.10.13 | ₩48,161 | ₩48,616 | ₩48,161 | ₩48,558 | +0.83% | 5만 |
|---|
| 2025.10.10 | ₩48,924 | ₩48,951 | ₩47,906 | ₩47,906 | -2.08% | 9.5만 |
|---|