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 | ₩56,318 | ₩56,358 | ₩56,198 | ₩56,318 | 0.00% | 6.2만 |
| 2026.10.08 | ₩55,997 | ₩56,250 | ₩55,662 | ₩56,184 | +0.33% | 9.6만 |
| 2026.10.07 | ₩55,943 | ₩56,017 | ₩55,769 | ₩55,890 | -0.10% | 10.9만 |
| 2026.10.06 | ₩56,345 | ₩56,372 | ₩56,104 | ₩56,291 | -0.10% | 7.5만 |
| 2026.10.05 | ₩56,131 | ₩56,265 | ₩55,810 | ₩56,198 | +0.12% | 9.5만 |
| 2026.10.02 | ₩56,144 | ₩56,399 | ₩55,997 | ₩56,332 | +0.33% | 22.4만 |
| 2026.10.01 | ₩56,305 | ₩56,305 | ₩55,743 | ₩55,930 | -0.67% | 13.1만 |
| 2026.09.30 | ₩56,840 | ₩56,840 | ₩56,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,305 |
| -0.94% |
| 16.7만 |
| 2026.09.29 | ₩56,733 | ₩56,773 | ₩56,225 | ₩56,519 | -0.38% | 15.6만 |
|---|
| 2026.09.28 | ₩57,202 | ₩57,336 | ₩56,988 | ₩57,148 | -0.09% | 5.2만 |
|---|
| 2026.09.25 | ₩57,456 | ₩57,737 | ₩57,148 | ₩57,630 | +0.30% | 9만 |
|---|
| 2026.09.24 | ₩57,389 | ₩57,389 | ₩56,954 | ₩57,148 | -0.42% | 8.8만 |
|---|
| 2026.09.23 | ₩57,831 | ₩57,831 | ₩57,309 | ₩57,470 | -0.63% | 5.2만 |
|---|
| 2026.09.22 | ₩58,407 | ₩58,544 | ₩58,139 | ₩58,407 | 0.00% | 9.9만 |
|---|
| 2026.09.21 | ₩58,333 | ₩58,333 | ₩57,985 | ₩58,125 | -0.36% | 8.9만 |
|---|
| 2026.09.18 | ₩58,112 | ₩58,112 | ₩57,777 | ₩57,958 | -0.26% | 20만 |
|---|
| 2026.09.17 | ₩59,129 | ₩59,170 | ₩58,848 | ₩58,895 | -0.40% | 17만 |
|---|
| 2026.09.16 | ₩58,889 | ₩59,009 | ₩58,059 | ₩58,380 | -0.86% | 14.7만 |
|---|
| 2026.09.15 | ₩58,902 | ₩58,915 | ₩58,661 | ₩58,848 | -0.09% | 6만 |
|---|
| 2026.09.14 | ₩59,129 | ₩59,424 | ₩58,942 | ₩59,196 | +0.11% | 6.4만 |
|---|
| 2026.09.11 | ₩58,996 | ₩59,290 | ₩58,996 | ₩59,116 | +0.20% | 9.9만 |
|---|
| 2026.09.10 | ₩58,835 | ₩58,835 | ₩58,527 | ₩58,607 | -0.39% | 12.2만 |
|---|
| 2026.09.09 | ₩59,598 | ₩59,598 | ₩59,009 | ₩59,022 | -0.97% | 12.6만 |
|---|
| 2026.09.08 | ₩59,839 | ₩59,839 | ₩59,437 | ₩59,478 | -0.60% | 26.9만 |
|---|
| 2026.09.04 | ₩59,350 | ₩59,799 | ₩59,350 | ₩59,678 | +0.55% | 16.4만 |
|---|
| 2026.09.03 | ₩59,799 | ₩59,852 | ₩59,491 | ₩59,812 | +0.02% | 12.9만 |
|---|
| 2026.09.02 | ₩59,933 | ₩60,107 | ₩59,914 | ₩60,107 | +0.29% | 4.9만 |
|---|
| 2026.09.01 | ₩60,334 | ₩60,495 | ₩59,993 | ₩60,053 | -0.47% | 15.8만 |
|---|
| 2026.08.31 | ₩60,789 | ₩60,789 | ₩60,293 | ₩60,441 | -0.57% | 5.9만 |
|---|
| 2026.08.28 | ₩60,816 | ₩61,004 | ₩60,334 | ₩60,495 | -0.53% | 10.8만 |
|---|
| 2026.08.27 | ₩60,830 | ₩60,830 | ₩60,448 | ₩60,816 | -0.02% | 11.3만 |
|---|
| 2026.08.26 | ₩61,459 | ₩61,459 | ₩61,004 | ₩61,071 | -0.63% | 10.2만 |
|---|
| 2026.08.25 | ₩61,512 | ₩61,686 | ₩61,378 | ₩61,633 | +0.20% | 8.1만 |
|---|
| 2026.08.24 | ₩61,204 | ₩61,486 | ₩61,191 | ₩61,419 | +0.35% | 25.2만 |
|---|
| 2026.08.21 | ₩61,459 | ₩61,459 | ₩61,231 | ₩61,271 | -0.30% | 9.9만 |
|---|
| 2026.08.20 | ₩61,111 | ₩61,111 | ₩60,735 | ₩60,937 | -0.28% | 17.7만 |
|---|
| 2026.08.19 | ₩60,495 | ₩60,970 | ₩60,495 | ₩60,883 | +0.64% | 11.8만 |
|---|
| 2026.08.18 | ₩60,174 | ₩60,174 | ₩59,759 | ₩59,785 | -0.65% | 9.8만 |
|---|
| 2026.08.17 | ₩60,147 | ₩60,214 | ₩59,973 | ₩60,093 | -0.09% | 8만 |
|---|
| 2026.08.14 | ₩60,214 | ₩60,381 | ₩60,127 | ₩60,247 | +0.06% | 8.2만 |
|---|
| 2026.08.13 | ₩59,959 | ₩59,959 | ₩59,591 | ₩59,826 | -0.22% | 8.1만 |
|---|
| 2026.08.12 | ₩60,013 | ₩60,013 | ₩59,725 | ₩59,866 | -0.25% | 8.3만 |
|---|
| 2026.08.11 | ₩60,254 | ₩60,254 | ₩59,852 | ₩60,013 | -0.40% | 6만 |
|---|
| 2026.08.10 | ₩59,966 | ₩60,160 | ₩59,893 | ₩60,053 | +0.15% | 6.8만 |
|---|
| 2026.08.07 | ₩60,227 | ₩60,589 | ₩60,227 | ₩60,482 | +0.42% | 9.9만 |
|---|
| 2026.08.06 | ₩59,652 | ₩59,652 | ₩59,431 | ₩59,571 | -0.13% | 29.1만 |
|---|
| 2026.08.05 | ₩59,049 | ₩59,223 | ₩58,982 | ₩59,063 | +0.02% | 9.2만 |
|---|
| 2026.08.04 | ₩58,795 | ₩59,384 | ₩58,741 | ₩58,942 | +0.25% | 15만 |
|---|
| 2026.08.03 | ₩58,822 | ₩58,822 | ₩58,621 | ₩58,781 | -0.07% | 9.7만 |
|---|
| 2026.07.31 | ₩58,661 | ₩58,661 | ₩58,032 | ₩58,500 | -0.27% | 23.2만 |
|---|
| 2026.07.30 | ₩58,822 | ₩59,210 | ₩58,648 | ₩59,210 | +0.66% | 12.1만 |
|---|
| 2026.07.29 | ₩58,273 | ₩58,755 | ₩57,898 | ₩58,085 | -0.32% | 13.9만 |
|---|
| 2026.07.28 | ₩57,684 | ₩58,032 | ₩57,590 | ₩57,925 | +0.42% | 35.3만 |
|---|
| 2026.07.27 | ₩57,470 | ₩57,791 | ₩57,389 | ₩57,470 | 0.00% | 11.3만 |
|---|
| 2026.07.24 | ₩57,121 | ₩57,456 | ₩56,947 | ₩56,974 | -0.26% | 31.5만 |
|---|
| 2026.07.23 | ₩56,800 | ₩57,182 | ₩56,800 | ₩56,894 | +0.16% | 17만 |
|---|
| 2026.07.22 | ₩57,242 | ₩57,697 | ₩57,242 | ₩57,403 | +0.28% | 48.7만 |
|---|
| 2026.07.21 | ₩56,947 | ₩57,255 | ₩56,814 | ₩57,175 | +0.40% | 20.4만 |
|---|
| 2026.07.20 | ₩57,041 | ₩57,041 | ₩56,690 | ₩56,787 | -0.45% | 15.4만 |
|---|
| 2026.07.17 | ₩57,108 | ₩57,202 | ₩56,897 | ₩57,175 | +0.12% | 11.3만 |
|---|
| 2026.07.16 | ₩57,095 | ₩57,160 | ₩56,814 | ₩57,108 | +0.02% | 21.2만 |
|---|
| 2026.07.15 | ₩56,934 | ₩57,175 | ₩56,680 | ₩57,055 | +0.21% | 12.8만 |
|---|
| 2026.07.14 | ₩57,175 | ₩57,269 | ₩56,787 | ₩56,921 | -0.44% | 23만 |
|---|
| 2026.07.13 | ₩56,921 | ₩57,028 | ₩56,626 | ₩56,720 | -0.35% | 13.2만 |
|---|
| 2026.07.10 | ₩56,747 | ₩56,921 | ₩56,532 | ₩56,814 | +0.12% | 9.1만 |
|---|
| 2026.07.09 | ₩56,265 | ₩56,358 | ₩56,014 | ₩56,305 | +0.07% | 13.2만 |
|---|
| 2026.07.08 | ₩56,158 | ₩56,312 | ₩55,783 | ₩56,278 | +0.21% | 10.4만 |
|---|
| 2026.07.07 | ₩57,148 | ₩57,242 | ₩56,599 | ₩56,733 | -0.73% | 13.9만 |
|---|
| 2026.07.06 | ₩56,532 | ₩56,947 | ₩56,532 | ₩56,921 | +0.69% | 30.3만 |
|---|
| 2026.07.02 | ₩56,265 | ₩56,720 | ₩56,037 | ₩56,492 | +0.40% | 18.2만 |
|---|
| 2026.07.01 | ₩55,127 | ₩55,555 | ₩54,926 | ₩55,328 | +0.36% | 19.7만 |
|---|
| 2026.06.30 | ₩55,435 | ₩55,729 | ₩55,354 | ₩55,729 | +0.53% | 16.4만 |
|---|
| 2026.06.29 | ₩56,091 | ₩56,091 | ₩55,665 | ₩55,903 | -0.33% | 16.5만 |
|---|
| 2026.06.26 | ₩55,743 | ₩55,997 | ₩55,622 | ₩55,810 | +0.12% | 21.8만 |
|---|
| 2026.06.25 | ₩56,010 | ₩56,010 | ₩55,549 | ₩55,622 | -0.69% | 24.3만 |
|---|
| 2026.06.24 | ₩55,716 | ₩55,767 | ₩55,341 | ₩55,676 | -0.07% | 15.8만 |
|---|
| 2026.06.23 | ₩55,930 | ₩56,211 | ₩55,328 | ₩55,883 | -0.08% | 20만 |
|---|
| 2026.06.22 | ₩57,322 | ₩57,322 | ₩56,800 | ₩57,068 | -0.44% | 17.6만 |
|---|
| 2026.06.18 | ₩57,590 | ₩57,590 | ₩57,182 | ₩57,376 | -0.37% | 7.3만 |
|---|
| 2026.06.17 | ₩58,929 | ₩58,929 | ₩57,751 | ₩57,811 | -1.90% | 9.8만 |
|---|
| 2026.06.16 | ₩59,277 | ₩59,277 | ₩58,889 | ₩58,996 | -0.47% | 11.1만 |
|---|
| 2026.06.15 | ₩59,156 | ₩59,317 | ₩59,143 | ₩59,237 | +0.14% | 23.1만 |
|---|
| 2026.06.12 | ₩59,116 | ₩59,116 | ₩58,192 | ₩58,768 | -0.59% | 23.8만 |
|---|
| 2026.06.11 | ₩58,099 | ₩59,049 | ₩57,811 | ₩58,996 | +1.54% | 71.4만 |
|---|
| 2026.06.10 | ₩57,831 | ₩58,152 | ₩57,403 | ₩57,483 | -0.60% | 10.5만 |
|---|
| 2026.06.09 | ₩58,755 | ₩58,755 | ₩57,242 | ₩57,911 | -1.44% | 30만 |
|---|
| 2026.06.08 | ₩59,129 | ₩59,129 | ₩58,701 | ₩58,835 | -0.50% | 19.1만 |
|---|
| 2026.06.05 | ₩59,732 | ₩59,732 | ₩58,286 | ₩58,407 | -2.22% | 24.9만 |
|---|
| 2026.06.04 | ₩60,294 | ₩60,374 | ₩60,022 | ₩60,361 | +0.11% | 15.7만 |
|---|
| 2026.06.03 | ₩60,897 | ₩60,947 | ₩60,615 | ₩60,709 | -0.31% | 27.2만 |
|---|
| 2026.06.02 | ₩60,803 | ₩61,164 | ₩60,803 | ₩61,097 | +0.48% | 27.5만 |
|---|
| 2026.06.01 | ₩60,669 | ₩61,178 | ₩60,602 | ₩61,044 | +0.62% | 18.8만 |
|---|
| 2026.05.29 | ₩60,776 | ₩60,836 | ₩60,455 | ₩60,562 | -0.35% | 22.7만 |
|---|
| 2026.05.28 | ₩60,033 | ₩60,482 | ₩59,879 | ₩60,281 | +0.41% | 32.7만 |
|---|
| 2026.05.27 | ₩60,495 | ₩60,495 | ₩60,093 | ₩60,227 | -0.44% | 18.5만 |
|---|
| 2026.05.26 | ₩60,562 | ₩61,084 | ₩60,562 | ₩60,723 | +0.27% | 17.6만 |
|---|
| 2026.05.22 | ₩60,468 | ₩60,468 | ₩60,067 | ₩60,080 | -0.64% | 9.5만 |
|---|
| 2026.05.21 | ₩60,187 | ₩60,696 | ₩60,033 | ₩60,575 | +0.65% | 62.9만 |
|---|
| 2026.05.20 | ₩59,652 | ₩60,234 | ₩59,571 | ₩60,053 | +0.67% | 17.6만 |
|---|
| 2026.05.19 | ₩59,785 | ₩59,919 | ₩59,263 | ₩59,491 | -0.49% | 12.2만 |
|---|
| 2026.05.18 | ₩60,053 | ₩60,207 | ₩59,812 | ₩60,134 | +0.13% | 15.9만 |
|---|
| 2026.05.15 | ₩59,973 | ₩60,053 | ₩59,665 | ₩59,906 | -0.11% | 15.9만 |
|---|
| 2026.05.14 | ₩60,990 | ₩60,990 | ₩60,723 | ₩60,843 | -0.24% | 15.8만 |
|---|
| 2026.05.13 | ₩60,669 | ₩61,057 | ₩60,495 | ₩61,017 | +0.57% | 20.3만 |
|---|
| 2026.05.12 | ₩60,348 | ₩60,457 | ₩59,906 | ₩60,321 | -0.04% | 25만 |
|---|
| 2026.05.11 | ₩60,709 | ₩61,111 | ₩60,709 | ₩60,943 | +0.39% | 24.6만 |
|---|
| 2026.05.08 | ₩60,267 | ₩60,495 | ₩60,200 | ₩60,482 | +0.36% | 24.1만 |
|---|
| 2026.05.07 | ₩60,495 | ₩60,499 | ₩59,638 | ₩59,705 | -1.31% | 15.5만 |
|---|
| 2026.05.06 | ₩60,522 | ₩60,522 | ₩60,160 | ₩60,281 | -0.40% | 11.3만 |
|---|
| 2026.05.05 | ₩59,397 | ₩59,886 | ₩59,330 | ₩59,826 | +0.72% | 17.2만 |
|---|
| 2026.05.04 | ₩59,076 | ₩59,116 | ₩58,487 | ₩58,674 | -0.68% | 14.4만 |
|---|
| 2026.05.01 | ₩59,665 | ₩59,812 | ₩59,457 | ₩59,491 | -0.29% | 15.7만 |
|---|
| 2026.04.30 | ₩58,889 | ₩59,678 | ₩58,768 | ₩59,518 | +1.07% | 24.3만 |
|---|
| 2026.04.29 | ₩58,259 | ₩58,340 | ₩57,945 | ₩58,192 | -0.11% | 11만 |
|---|
| 2026.04.28 | ₩58,219 | ₩58,407 | ₩58,152 | ₩58,366 | +0.25% | 8.9만 |
|---|
| 2026.04.27 | ₩58,407 | ₩58,621 | ₩58,152 | ₩58,152 | -0.44% | 12.2만 |
|---|
| 2026.04.24 | ₩58,594 | ₩58,674 | ₩58,366 | ₩58,661 | +0.11% | 15만 |
|---|
| 2026.04.23 | ₩58,648 | ₩58,781 | ₩57,911 | ₩58,366 | -0.48% | 14.1만 |
|---|
| 2026.04.22 | ₩58,768 | ₩58,822 | ₩58,500 | ₩58,715 | -0.09% | 11.5만 |
|---|
| 2026.04.21 | ₩58,701 | ₩58,715 | ₩57,925 | ₩58,018 | -1.16% | 29.2만 |
|---|
| 2026.04.20 | ₩58,848 | ₩58,848 | ₩58,554 | ₩58,822 | -0.05% | 21.9만 |
|---|
| 2026.04.17 | ₩59,357 | ₩59,357 | ₩58,876 | ₩59,103 | -0.43% | 41.6만 |
|---|
| 2026.04.16 | ₩58,822 | ₩58,982 | ₩58,755 | ₩58,942 | +0.20% | 64.8만 |
|---|
| 2026.04.15 | ₩58,848 | ₩58,848 | ₩58,594 | ₩58,648 | -0.34% | 11.7만 |
|---|
| 2026.04.14 | ₩59,009 | ₩59,069 | ₩58,815 | ₩59,036 | +0.05% | 25.4만 |
|---|
| 2026.04.13 | ₩58,152 | ₩58,875 | ₩58,059 | ₩58,835 | +1.17% | 12.5만 |
|---|
| 2026.04.10 | ₩58,634 | ₩58,915 | ₩58,554 | ₩58,715 | +0.14% | 14.5만 |
|---|
| 2026.04.09 | ₩58,500 | ₩58,929 | ₩58,380 | ₩58,728 | +0.39% | 18.5만 |
|---|
| 2026.04.08 | ₩59,022 | ₩59,022 | ₩58,474 | ₩58,902 | -0.20% | 17만 |
|---|
| 2026.04.07 | ₩57,255 | ₩57,563 | ₩56,867 | ₩57,550 | +0.51% | 21.3만 |
|---|
| 2026.04.06 | ₩57,389 | ₩57,598 | ₩57,148 | ₩57,483 | +0.16% | 16만 |
|---|
| 2026.04.02 | ₩56,586 | ₩57,309 | ₩56,559 | ₩57,296 | +1.25% | 20.9만 |
|---|
| 2026.04.01 | ₩57,603 | ₩57,603 | ₩57,115 | ₩57,362 | -0.42% | 17.6만 |
|---|
| 2026.03.31 | ₩56,318 | ₩56,921 | ₩56,024 | ₩56,814 | +0.88% | 23.9만 |
|---|
| 2026.03.30 | ₩55,997 | ₩56,117 | ₩55,328 | ₩55,542 | -0.81% | 25만 |
|---|
| 2026.03.27 | ₩55,555 | ₩55,930 | ₩55,100 | ₩55,528 | -0.05% | 9.6만 |
|---|
| 2026.03.26 | ₩56,051 | ₩56,318 | ₩55,582 | ₩55,595 | -0.81% | 16.6만 |
|---|
| 2026.03.25 | ₩56,573 | ₩56,573 | ₩56,091 | ₩56,318 | -0.45% | 18.8만 |
|---|
| 2026.03.24 | ₩55,180 | ₩56,112 | ₩55,180 | ₩55,783 | +1.09% | 22만 |
|---|
| 2026.03.23 | ₩55,609 | ₩56,238 | ₩55,241 | ₩55,749 | +0.25% | 30.3만 |
|---|
| 2026.03.20 | ₩56,332 | ₩56,332 | ₩54,899 | ₩55,080 | -2.22% | 16.9만 |
|---|
| 2026.03.19 | ₩55,421 | ₩56,760 | ₩55,421 | ₩56,479 | +1.91% | 23.3만 |
|---|
| 2026.03.18 | ₩56,787 | ₩56,907 | ₩56,291 | ₩56,385 | -0.71% | 16.2만 |
|---|
| 2026.03.17 | ₩57,081 | ₩57,282 | ₩56,951 | ₩57,028 | -0.09% | 14.8만 |
|---|
| 2026.03.16 | ₩56,345 | ₩56,665 | ₩56,211 | ₩56,573 | +0.40% | 24.8만 |
|---|
| 2026.03.13 | ₩56,318 | ₩56,425 | ₩55,582 | ₩55,716 | -1.07% | 20.1만 |
|---|
| 2026.03.12 | ₩56,144 | ₩56,278 | ₩55,702 | ₩55,997 | -0.26% | 13.8만 |
|---|
| 2026.03.11 | ₩56,064 | ₩56,613 | ₩56,064 | ₩56,613 | +0.98% | 13.6만 |
|---|
| 2026.03.10 | ₩56,225 | ₩56,994 | ₩56,117 | ₩56,117 | -0.19% | 29.1만 |
|---|
| 2026.03.09 | ₩55,194 | ₩56,399 | ₩54,906 | ₩56,325 | +2.05% | 50만 |
|---|
| 2026.03.06 | ₩55,555 | ₩56,171 | ₩55,154 | ₩56,077 | +0.94% | 17.5만 |
|---|
| 2026.03.05 | ₩56,332 | ₩56,733 | ₩55,555 | ₩56,010 | -0.57% | 61.7만 |
|---|
| 2026.03.04 | ₩56,706 | ₩57,308 | ₩56,506 | ₩57,108 | +0.71% | 22.6만 |
|---|
| 2026.03.03 | ₩56,733 | ₩57,470 | ₩56,077 | ₩57,255 | +0.92% | 35.3만 |
|---|
| 2026.03.02 | ₩59,170 | ₩59,424 | ₩58,875 | ₩59,250 | +0.14% | 35.4만 |
|---|
| 2026.02.27 | ₩59,879 | ₩60,093 | ₩59,745 | ₩59,933 | +0.09% | 25.3만 |
|---|
| 2026.02.26 | ₩59,504 | ₩59,625 | ₩59,156 | ₩59,611 | +0.18% | 22만 |
|---|
| 2026.02.25 | ₩59,076 | ₩59,518 | ₩59,076 | ₩59,451 | +0.63% | 19.8만 |
|---|
| 2026.02.24 | ₩58,514 | ₩58,848 | ₩58,514 | ₩58,701 | +0.32% | 14.7만 |
|---|
| 2026.02.23 | ₩58,728 | ₩58,835 | ₩58,460 | ₩58,607 | -0.21% | 16만 |
|---|
| 2026.02.20 | ₩58,206 | ₩58,607 | ₩58,045 | ₩58,607 | +0.69% | 14.9만 |
|---|
| 2026.02.19 | ₩57,831 | ₩58,179 | ₩57,670 | ₩58,179 | +0.60% | 23.4만 |
|---|
| 2026.02.18 | ₩57,751 | ₩57,951 | ₩57,550 | ₩57,737 | -0.02% | 79.7만 |
|---|
| 2026.02.17 | ₩57,376 | ₩57,697 | ₩56,947 | ₩57,563 | +0.33% | 24.2만 |
|---|
| 2026.02.13 | ₩57,510 | ₩57,938 | ₩57,135 | ₩57,898 | +0.68% | 67.5만 |
|---|
| 2026.02.12 | ₩58,273 | ₩58,273 | ₩57,376 | ₩57,523 | -1.29% | 95.9만 |
|---|
| 2026.02.11 | ₩57,603 | ₩58,179 | ₩57,577 | ₩58,112 | +0.88% | 22.4만 |
|---|
| 2026.02.10 | ₩57,175 | ₩57,309 | ₩57,081 | ₩57,148 | -0.05% | 37.5만 |
|---|
| 2026.02.09 | ₩56,412 | ₩57,188 | ₩56,412 | ₩57,055 | +1.14% | 22.6만 |
|---|
| 2026.02.06 | ₩56,117 | ₩56,626 | ₩56,117 | ₩56,626 | +0.91% | 47.5만 |
|---|
| 2026.02.05 | ₩55,582 | ₩55,729 | ₩55,247 | ₩55,341 | -0.43% | 22만 |
|---|
| 2026.02.04 | ₩56,452 | ₩56,512 | ₩55,923 | ₩56,037 | -0.74% | 30.5만 |
|---|
| 2026.02.03 | ₩55,234 | ₩55,689 | ₩55,221 | ₩55,689 | +0.82% | 19.5만 |
|---|
| 2026.02.02 | ₩54,953 | ₩55,194 | ₩54,953 | ₩55,047 | +0.17% | 14.7만 |
|---|
| 2026.01.30 | ₩55,368 | ₩55,428 | ₩54,779 | ₩54,939 | -0.77% | 26.1만 |
|---|
| 2026.01.29 | ₩56,010 | ₩56,144 | ₩55,279 | ₩55,863 | -0.26% | 38.9만 |
|---|
| 2026.01.28 | ₩55,448 | ₩55,502 | ₩55,060 | ₩55,421 | -0.05% | 29.4만 |
|---|
| 2026.01.27 | ₩55,274 | ₩55,783 | ₩55,274 | ₩55,676 | +0.73% | 31만 |
|---|
| 2026.01.26 | ₩55,006 | ₩55,247 | ₩54,953 | ₩54,953 | -0.10% | 13.3만 |
|---|
| 2026.01.23 | ₩54,310 | ₩54,872 | ₩54,190 | ₩54,846 | +0.99% | 11.1만 |
|---|
| 2026.01.22 | ₩54,243 | ₩54,350 | ₩54,096 | ₩54,176 | -0.12% | 17.1만 |
|---|
| 2026.01.21 | ₩53,828 | ₩54,417 | ₩53,828 | ₩54,337 | +0.95% | 15만 |
|---|
| 2026.01.20 | ₩53,172 | ₩53,733 | ₩53,172 | ₩53,440 | +0.50% | 23.8만 |
|---|
| 2026.01.16 | ₩53,721 | ₩53,721 | ₩53,400 | ₩53,694 | -0.05% | 49.1만 |
|---|
| 2026.01.15 | ₩53,775 | ₩53,854 | ₩53,601 | ₩53,601 | -0.32% | 25.7만 |
|---|
| 2026.01.14 | ₩53,601 | ₩53,949 | ₩53,601 | ₩53,949 | +0.65% | 16.2만 |
|---|
| 2026.01.13 | ₩53,467 | ₩53,467 | ₩53,222 | ₩53,373 | -0.18% | 18.3만 |
|---|
| 2026.01.12 | ₩53,387 | ₩53,520 | ₩53,346 | ₩53,480 | +0.18% | 12.5만 |
|---|
| 2026.01.09 | ₩53,012 | ₩53,239 | ₩53,012 | ₩53,186 | +0.33% | 13.3만 |
|---|
| 2026.01.08 | ₩52,409 | ₩52,757 | ₩52,409 | ₩52,757 | +0.66% | 11.1만 |
|---|
| 2026.01.07 | ₩52,704 | ₩52,704 | ₩52,476 | ₩52,557 | -0.28% | 11.4만 |
|---|
| 2026.01.06 | ₩52,624 | ₩52,784 | ₩52,599 | ₩52,650 | +0.05% | 23.5만 |
|---|
| 2026.01.05 | ₩52,329 | ₩52,543 | ₩52,021 | ₩52,543 | +0.41% | 14.7만 |
|---|
| 2026.01.02 | ₩52,209 | ₩52,369 | ₩52,048 | ₩52,356 | +0.28% | 18.2만 |
|---|
| 2025.12.31 | ₩51,954 | ₩51,954 | ₩51,753 | ₩51,780 | -0.33% | 7.9만 |
|---|
| 2025.12.30 | ₩52,115 | ₩52,195 | ₩51,941 | ₩52,101 | -0.03% | 9.6만 |
|---|
| 2025.12.29 | ₩52,624 | ₩52,664 | ₩52,479 | ₩52,664 | +0.08% | 10.2만 |
|---|
| 2025.12.26 | ₩52,503 | ₩52,557 | ₩52,409 | ₩52,503 | 0.00% | 6.4만 |
|---|
| 2025.12.24 | ₩52,664 | ₩52,664 | ₩52,503 | ₩52,597 | -0.13% | 4만 |
|---|
| 2025.12.23 | ₩52,436 | ₩52,543 | ₩52,372 | ₩52,530 | +0.18% | 16.4만 |
|---|
| 2025.12.22 | ₩52,128 | ₩52,262 | ₩52,101 | ₩52,168 | +0.08% | 14.2만 |
|---|
| 2025.12.19 | ₩52,249 | ₩52,405 | ₩52,182 | ₩52,249 | 0.00% | 18.1만 |
|---|
| 2025.12.18 | ₩52,449 | ₩52,490 | ₩52,113 | ₩52,168 | -0.54% | 10.7만 |
|---|
| 2025.12.17 | ₩52,249 | ₩52,316 | ₩51,898 | ₩51,968 | -0.54% | 10만 |
|---|
| 2025.12.16 | ₩52,503 | ₩52,503 | ₩52,034 | ₩52,128 | -0.71% | 13.6만 |
|---|
| 2025.12.15 | ₩53,079 | ₩53,079 | ₩52,610 | ₩52,744 | -0.63% | 6.9만 |
|---|
| 2025.12.12 | ₩52,998 | ₩53,025 | ₩52,436 | ₩52,650 | -0.66% | 9.4만 |
|---|
| 2025.12.11 | ₩52,945 | ₩53,130 | ₩52,831 | ₩53,025 | +0.15% | 11.9만 |
|---|
| 2025.12.10 | ₩52,316 | ₩52,905 | ₩52,289 | ₩52,844 | +1.01% | 13.2만 |
|---|
| 2025.12.09 | ₩52,436 | ₩52,543 | ₩52,333 | ₩52,396 | -0.08% | 13.6만 |
|---|
| 2025.12.08 | ₩52,503 | ₩52,503 | ₩52,168 | ₩52,275 | -0.43% | 21.4만 |
|---|
| 2025.12.05 | ₩52,316 | ₩52,449 | ₩52,168 | ₩52,209 | -0.20% | 20.3만 |
|---|
| 2025.12.04 | ₩52,275 | ₩52,329 | ₩52,096 | ₩52,142 | -0.26% | 20.1만 |
|---|
| 2025.12.03 | ₩51,860 | ₩52,142 | ₩51,807 | ₩52,128 | +0.52% | 9.7만 |
|---|
| 2025.12.02 | ₩51,887 | ₩51,887 | ₩51,553 | ₩51,686 | -0.39% | 9.8만 |
|---|
| 2025.12.01 | ₩51,486 | ₩51,633 | ₩51,395 | ₩51,459 | -0.05% | 11.4만 |
|---|
| 2025.11.28 | ₩51,271 | ₩51,486 | ₩51,218 | ₩51,445 | +0.34% | 3.6만 |
|---|
| 2025.11.26 | ₩51,017 | ₩51,379 | ₩50,997 | ₩51,312 | +0.58% | 16.1만 |
|---|
| 2025.11.25 | ₩50,549 | ₩50,883 | ₩50,375 | ₩50,823 | +0.54% | 9.5만 |
|---|
| 2025.11.24 | ₩50,174 | ₩50,474 | ₩50,120 | ₩50,401 | +0.45% | 8.4만 |
|---|
| 2025.11.21 | ₩49,919 | ₩50,314 | ₩49,678 | ₩50,201 | +0.56% | 16.6만 |
|---|
| 2025.11.20 | ₩50,522 | ₩50,658 | ₩49,531 | ₩49,531 | -1.96% | 19만 |
|---|
| 2025.11.19 | ₩50,415 | ₩50,575 | ₩50,097 | ₩50,388 | -0.05% | 11.6만 |
|---|
| 2025.11.18 | ₩50,549 | ₩50,790 | ₩50,267 | ₩50,776 | +0.45% | 12.8만 |
|---|
| 2025.11.17 | ₩51,419 | ₩51,673 | ₩51,021 | ₩51,178 | -0.47% | 10.3만 |
|---|
| 2025.11.14 | ₩51,245 | ₩51,834 | ₩51,245 | ₩51,713 | +0.91% | 19.9만 |
|---|
| 2025.11.13 | ₩52,034 | ₩52,100 | ₩51,512 | ₩51,579 | -0.87% | 9만 |
|---|
| 2025.11.12 | ₩51,860 | ₩51,941 | ₩51,749 | ₩51,927 | +0.13% | 13.3만 |
|---|
| 2025.11.11 | ₩51,459 | ₩51,720 | ₩51,459 | ₩51,660 | +0.39% | 9.1만 |
|---|
| 2025.11.10 | ₩50,990 | ₩51,231 | ₩50,755 | ₩51,231 | +0.47% | 13만 |
|---|
| 2025.11.07 | ₩50,147 | ₩50,508 | ₩49,994 | ₩50,499 | +0.70% | 8.2만 |
|---|
| 2025.11.06 | ₩50,535 | ₩50,535 | ₩50,147 | ₩50,308 | -0.45% | 6.4만 |
|---|
| 2025.11.05 | ₩50,120 | ₩50,522 | ₩50,120 | ₩50,455 | +0.67% | 7.3만 |
|---|
| 2025.11.04 | ₩50,120 | ₩50,288 | ₩50,000 | ₩50,067 | -0.11% | 10.6만 |
|---|
| 2025.11.03 | ₩51,124 | ₩51,178 | ₩50,937 | ₩51,138 | +0.03% | 11.2만 |
|---|
| 2025.10.31 | ₩51,004 | ₩51,004 | ₩50,707 | ₩50,883 | -0.24% | 10.6만 |
|---|
| 2025.10.30 | ₩50,709 | ₩51,006 | ₩50,482 | ₩50,803 | +0.18% | 6.9만 |
|---|
| 2025.10.29 | ₩51,325 | ₩51,526 | ₩50,982 | ₩51,218 | -0.21% | 11.5만 |
|---|
| 2025.10.28 | ₩50,843 | ₩51,198 | ₩50,703 | ₩51,084 | +0.47% | 7.3만 |
|---|
| 2025.10.27 | ₩50,964 | ₩51,097 | ₩50,937 | ₩51,097 | +0.26% | 6.7만 |
|---|
| 2025.10.24 | ₩50,508 | ₩50,615 | ₩50,455 | ₩50,542 | +0.07% | 8.1만 |
|---|
| 2025.10.23 | ₩50,174 | ₩50,455 | ₩50,174 | ₩50,388 | +0.43% | 5만 |
|---|
| 2025.10.22 | ₩49,879 | ₩50,053 | ₩49,705 | ₩50,026 | +0.30% | 9.7만 |
|---|
| 2025.10.21 | ₩49,852 | ₩49,852 | ₩49,565 | ₩49,652 | -0.40% | 47.3만 |
|---|
| 2025.10.20 | ₩49,933 | ₩50,093 | ₩49,933 | ₩50,080 | +0.29% | 3.2만 |
|---|
| 2025.10.17 | ₩49,384 | ₩49,823 | ₩49,384 | ₩49,779 | +0.80% | 6.7만 |
|---|
| 2025.10.16 | ₩49,518 | ₩49,692 | ₩49,196 | ₩49,411 | -0.22% | 9.1만 |
|---|
| 2025.10.15 | ₩49,036 | ₩49,210 | ₩48,781 | ₩49,103 | +0.14% | 9.1만 |
|---|
| 2025.10.14 | ₩48,206 | ₩48,835 | ₩48,085 | ₩48,681 | +0.99% | 7.9만 |
|---|
| 2025.10.13 | ₩48,139 | ₩48,594 | ₩48,139 | ₩48,537 | +0.83% | 5만 |
|---|
| 2025.10.10 | ₩48,902 | ₩48,929 | ₩47,885 | ₩47,885 | -2.08% | 9.5만 |
|---|