시장 데이터를 불러오는 중
전체 종목
Pacer Nasdaq 100 Top 50 Cash Cows Growth Leaders ETF 과거 주가
Pacer Nasdaq 100 Top 50 Cash Cows Growth Leaders ETF · QQQG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Nasdaq 100 Top 50 Cash Cows Growth Leaders ETF · QQQG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,626 | ₩43,775 | ₩43,338 | ₩43,768 | +0.33% | 1.2만 |
| 2026.10.08 | ₩43,847 | ₩43,928 | ₩43,110 | ₩43,392 | -1.04% | 2.2만 |
| 2026.10.07 | ₩43,928 | ₩44,236 | ₩43,756 | ₩44,187 | +0.59% | 3.3만 |
| 2026.10.06 | ₩44,504 | ₩44,826 | ₩44,404 | ₩44,460 | -0.10% | 3.1만 |
| 2026.10.05 | ₩44,075 | ₩44,344 | ₩44,075 | ₩44,289 | +0.48% | 3.4만 |
| 2026.10.02 | ₩44,089 | ₩44,169 | ₩43,767 | ₩43,868 | -0.50% | 2.7만 |
| 2026.10.01 | ₩43,619 | ₩44,216 | ₩43,619 | ₩44,204 | +1.34% | 1.7만 |
| 2026.09.30 | ₩43,754 | ₩43,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,770 |
| +0.04% |
| 2.2천 |
| 2026.09.29 | ₩43,512 | ₩43,579 | ₩43,251 | ₩43,524 | +0.03% | 6.5천 |
|---|
| 2026.09.28 | ₩43,271 | ₩43,445 | ₩43,003 | ₩43,320 | +0.11% | 5.8천 |
|---|
| 2026.09.25 | ₩43,834 | ₩43,928 | ₩43,552 | ₩43,725 | -0.25% | 1.7만 |
|---|
| 2026.09.24 | ₩43,418 | ₩43,687 | ₩43,197 | ₩43,499 | +0.19% | 2.6만 |
|---|
| 2026.09.23 | ₩43,874 | ₩43,914 | ₩43,378 | ₩43,758 | -0.27% | 1.8만 |
|---|
| 2026.09.22 | ₩42,989 | ₩43,928 | ₩42,989 | ₩43,842 | +1.98% | 2.8만 |
|---|
| 2026.09.21 | ₩42,372 | ₩43,110 | ₩42,238 | ₩43,079 | +1.67% | 2.1만 |
|---|
| 2026.09.18 | ₩41,407 | ₩41,876 | ₩41,214 | ₩41,843 | +1.05% | 1.8만 |
|---|
| 2026.09.17 | ₩40,844 | ₩41,290 | ₩40,844 | ₩41,290 | +1.09% | 5.1천 |
|---|
| 2026.09.16 | ₩40,710 | ₩40,710 | ₩40,080 | ₩40,307 | -0.99% | 1.2만 |
|---|
| 2026.09.15 | ₩40,442 | ₩40,472 | ₩40,267 | ₩40,305 | -0.34% | 1.3만 |
|---|
| 2026.09.14 | ₩39,905 | ₩40,770 | ₩39,758 | ₩40,503 | +1.50% | 7.9천 |
|---|
| 2026.09.11 | ₩40,696 | ₩40,804 | ₩40,522 | ₩40,724 | +0.07% | 6.1천 |
|---|
| 2026.09.10 | ₩40,723 | ₩40,964 | ₩40,696 | ₩40,702 | -0.05% | 1.8만 |
|---|
| 2026.09.09 | ₩41,112 | ₩41,715 | ₩41,112 | ₩41,388 | +0.67% | 7천 |
|---|
| 2026.09.08 | ₩41,474 | ₩41,514 | ₩41,151 | ₩41,151 | -0.78% | 1.2만 |
|---|
| 2026.09.04 | ₩41,045 | ₩41,394 | ₩41,045 | ₩41,364 | +0.78% | 7.7천 |
|---|
| 2026.09.03 | ₩40,294 | ₩40,557 | ₩40,012 | ₩40,466 | +0.43% | 9.1천 |
|---|
| 2026.09.02 | ₩40,522 | ₩40,522 | ₩40,080 | ₩40,252 | -0.67% | 8.1천 |
|---|
| 2026.09.01 | ₩41,219 | ₩41,219 | ₩40,529 | ₩40,702 | -1.26% | 8.5만 |
|---|
| 2026.08.31 | ₩41,367 | ₩41,726 | ₩41,356 | ₩41,726 | +0.87% | 3.1천 |
|---|
| 2026.08.28 | ₩41,782 | ₩41,782 | ₩41,407 | ₩41,420 | -0.87% | 4.8천 |
|---|
| 2026.08.27 | ₩42,104 | ₩42,203 | ₩41,876 | ₩42,203 | +0.24% | 7.7천 |
|---|
| 2026.08.26 | ₩40,669 | ₩41,327 | ₩40,669 | ₩41,257 | +1.44% | 3.9천 |
|---|
| 2026.08.25 | ₩41,192 | ₩41,192 | ₩40,723 | ₩40,914 | -0.68% | 1.1만 |
|---|
| 2026.08.24 | ₩41,005 | ₩41,005 | ₩40,173 | ₩40,585 | -1.02% | 3.2만 |
|---|
| 2026.08.21 | ₩41,608 | ₩41,608 | ₩41,219 | ₩41,554 | -0.13% | 6.1천 |
|---|
| 2026.08.20 | ₩41,273 | ₩41,675 | ₩41,206 | ₩41,300 | +0.06% | 9.8만 |
|---|
| 2026.08.19 | ₩42,104 | ₩42,104 | ₩41,394 | ₩41,450 | -1.55% | 3.4만 |
|---|
| 2026.08.18 | ₩42,185 | ₩42,218 | ₩41,836 | ₩42,025 | -0.38% | 1.4만 |
|---|
| 2026.08.17 | ₩43,016 | ₩43,217 | ₩42,949 | ₩43,008 | -0.02% | 3.3만 |
|---|
| 2026.08.14 | ₩42,647 | ₩42,882 | ₩42,480 | ₩42,737 | +0.21% | 3.1만 |
|---|
| 2026.08.13 | ₩41,863 | ₩42,775 | ₩41,849 | ₩42,606 | +1.77% | 1.7만 |
|---|
| 2026.08.12 | ₩42,010 | ₩42,010 | ₩41,738 | ₩41,738 | -0.65% | 8.3천 |
|---|
| 2026.08.11 | ₩41,233 | ₩41,554 | ₩41,233 | ₩41,343 | +0.27% | 1.9만 |
|---|
| 2026.08.10 | ₩41,125 | ₩41,487 | ₩41,125 | ₩41,246 | +0.29% | 2.6만 |
|---|
| 2026.08.07 | ₩41,246 | ₩41,246 | ₩40,602 | ₩41,018 | -0.55% | 7.2천 |
|---|
| 2026.08.06 | ₩39,845 | ₩40,912 | ₩39,845 | ₩40,610 | +1.92% | 74.3만 |
|---|
| 2026.08.05 | ₩42,010 | ₩42,118 | ₩41,277 | ₩41,277 | -1.75% | 4.5천 |
|---|
| 2026.08.04 | ₩41,259 | ₩41,876 | ₩41,259 | ₩41,821 | +1.36% | 1.9만 |
|---|
| 2026.08.03 | ₩39,785 | ₩40,374 | ₩39,744 | ₩40,338 | +1.39% | 1.4만 |
|---|
| 2026.07.31 | ₩40,978 | ₩41,058 | ₩39,878 | ₩40,214 | -1.87% | 4.5천 |
|---|
| 2026.07.30 | ₩39,597 | ₩40,011 | ₩39,557 | ₩40,011 | +1.05% | 1.6만 |
|---|
| 2026.07.29 | ₩38,926 | ₩39,570 | ₩38,362 | ₩38,362 | -1.45% | 2.4만 |
|---|
| 2026.07.28 | ₩38,591 | ₩39,168 | ₩38,390 | ₩38,992 | +1.04% | 8.5천 |
|---|
| 2026.07.27 | ₩40,509 | ₩40,509 | ₩39,355 | ₩39,734 | -1.91% | 1.1만 |
|---|
| 2026.07.24 | ₩40,354 | ₩40,629 | ₩40,026 | ₩40,039 | -0.78% | 5.7천 |
|---|
| 2026.07.23 | ₩40,951 | ₩41,152 | ₩40,737 | ₩40,856 | -0.23% | 7.6천 |
|---|
| 2026.07.22 | ₩40,939 | ₩41,313 | ₩40,939 | ₩41,120 | +0.44% | 9.9천 |
|---|
| 2026.07.21 | ₩41,099 | ₩41,353 | ₩40,884 | ₩41,324 | +0.55% | 7.7천 |
|---|
| 2026.07.20 | ₩40,602 | ₩40,871 | ₩40,151 | ₩40,151 | -1.11% | 5.1천 |
|---|
| 2026.07.17 | ₩39,704 | ₩40,696 | ₩39,490 | ₩40,204 | +1.26% | 6.9천 |
|---|
| 2026.07.16 | ₩40,857 | ₩41,246 | ₩40,522 | ₩40,644 | -0.52% | 3.4만 |
|---|
| 2026.07.15 | ₩42,815 | ₩42,815 | ₩40,964 | ₩41,648 | -2.72% | 1.8만 |
|---|
| 2026.07.14 | ₩42,533 | ₩42,600 | ₩42,265 | ₩42,406 | -0.30% | 2.5만 |
|---|
| 2026.07.13 | ₩41,635 | ₩42,212 | ₩41,635 | ₩41,766 | +0.32% | 9천 |
|---|
| 2026.07.10 | ₩42,426 | ₩42,909 | ₩42,426 | ₩42,839 | +0.97% | 2.1만 |
|---|
| 2026.07.09 | ₩42,641 | ₩43,070 | ₩42,560 | ₩42,704 | +0.15% | 5.5천 |
|---|
| 2026.07.08 | ₩41,032 | ₩41,635 | ₩40,879 | ₩41,628 | +1.45% | 7.5천 |
|---|
| 2026.07.07 | ₩41,394 | ₩41,434 | ₩40,690 | ₩41,202 | -0.46% | 1만 |
|---|
| 2026.07.06 | ₩42,453 | ₩42,638 | ₩42,185 | ₩42,308 | -0.34% | 1.9만 |
|---|
| 2026.07.02 | ₩43,083 | ₩43,164 | ₩41,273 | ₩41,631 | -3.37% | 1.3만 |
|---|
| 2026.07.01 | ₩43,351 | ₩43,740 | ₩43,097 | ₩43,113 | -0.55% | 8.9천 |
|---|
| 2026.06.30 | ₩43,338 | ₩44,370 | ₩43,338 | ₩44,236 | +2.07% | 1만 |
|---|
| 2026.06.29 | ₩42,426 | ₩43,365 | ₩42,399 | ₩43,308 | +2.08% | 1.1만 |
|---|
| 2026.06.26 | ₩42,547 | ₩42,761 | ₩42,083 | ₩42,083 | -1.09% | 1.3만 |
|---|
| 2026.06.25 | ₩43,901 | ₩43,901 | ₩42,641 | ₩43,476 | -0.97% | 1.1만 |
|---|
| 2026.06.24 | ₩42,171 | ₩42,540 | ₩41,957 | ₩42,147 | -0.06% | 6.2천 |
|---|
| 2026.06.23 | ₩42,547 | ₩42,649 | ₩42,292 | ₩42,484 | -0.15% | 5.2만 |
|---|
| 2026.06.22 | ₩44,585 | ₩44,867 | ₩44,223 | ₩44,385 | -0.45% | 1.2만 |
|---|
| 2026.06.18 | ₩43,955 | ₩44,250 | ₩43,908 | ₩44,116 | +0.37% | 5.9만 |
|---|
| 2026.06.17 | ₩43,532 | ₩43,861 | ₩42,803 | ₩42,811 | -1.66% | 2.8만 |
|---|
| 2026.06.16 | ₩43,982 | ₩44,169 | ₩43,003 | ₩43,011 | -2.21% | 1.9만 |
|---|
| 2026.06.15 | ₩43,807 | ₩43,834 | ₩43,512 | ₩43,834 | +0.06% | 3.2만 |
|---|
| 2026.06.12 | ₩41,662 | ₩42,359 | ₩41,360 | ₩42,224 | +1.35% | 1.7만 |
|---|
| 2026.06.11 | ₩40,089 | ₩41,541 | ₩40,089 | ₩41,516 | +3.56% | 9.4천 |
|---|
| 2026.06.10 | ₩40,133 | ₩40,904 | ₩39,691 | ₩39,730 | -1.01% | 3.1만 |
|---|
| 2026.06.09 | ₩41,715 | ₩41,715 | ₩39,034 | ₩40,454 | -3.02% | 7.1천 |
|---|
| 2026.06.08 | ₩40,964 | ₩41,353 | ₩40,817 | ₩40,849 | -0.28% | 8.2천 |
|---|
| 2026.06.05 | ₩41,528 | ₩41,528 | ₩40,120 | ₩40,120 | -3.39% | 1.8만 |
|---|
| 2026.06.04 | ₩42,238 | ₩42,748 | ₩42,144 | ₩42,547 | +0.73% | 5만 |
|---|
| 2026.06.03 | ₩42,560 | ₩43,003 | ₩42,319 | ₩42,949 | +0.91% | 7.5만 |
|---|
| 2026.06.02 | ₩42,399 | ₩42,600 | ₩42,071 | ₩42,576 | +0.42% | 2.7만 |
|---|
| 2026.06.01 | ₩41,528 | ₩42,399 | ₩41,528 | ₩42,224 | +1.68% | 1.7만 |
|---|
| 2026.05.29 | ₩41,434 | ₩41,514 | ₩41,239 | ₩41,504 | +0.17% | 1.1만 |
|---|
| 2026.05.28 | ₩40,763 | ₩41,367 | ₩40,490 | ₩41,159 | +0.97% | 1.7만 |
|---|
| 2026.05.27 | ₩40,891 | ₩40,897 | ₩40,509 | ₩40,668 | -0.54% | 1.2만 |
|---|
| 2026.05.26 | ₩40,656 | ₩41,246 | ₩40,589 | ₩41,019 | +0.89% | 1.2만 |
|---|
| 2026.05.22 | ₩39,717 | ₩40,200 | ₩39,717 | ₩40,063 | +0.87% | 4.8천 |
|---|
| 2026.05.21 | ₩38,940 | ₩39,544 | ₩38,926 | ₩39,544 | +1.55% | 5.3천 |
|---|
| 2026.05.20 | ₩38,551 | ₩39,070 | ₩38,551 | ₩39,070 | +1.35% | 9.2천 |
|---|
| 2026.05.19 | ₩38,175 | ₩38,584 | ₩37,988 | ₩38,409 | +0.61% | 3.3천 |
|---|
| 2026.05.18 | ₩38,605 | ₩38,605 | ₩38,115 | ₩38,568 | -0.09% | 7.7천 |
|---|
| 2026.05.15 | ₩38,725 | ₩39,074 | ₩38,497 | ₩38,877 | +0.39% | 9천 |
|---|
| 2026.05.14 | ₩39,087 | ₩39,409 | ₩39,087 | ₩39,241 | +0.39% | 1만 |
|---|
| 2026.05.13 | ₩38,819 | ₩39,028 | ₩38,578 | ₩39,028 | +0.54% | 2.5천 |
|---|
| 2026.05.12 | ₩38,779 | ₩38,779 | ₩37,947 | ₩38,688 | -0.24% | 7.8천 |
|---|
| 2026.05.11 | ₩38,712 | ₩39,315 | ₩38,712 | ₩39,248 | +1.39% | 5.8천 |
|---|
| 2026.05.08 | ₩38,564 | ₩38,814 | ₩38,564 | ₩38,814 | +0.65% | 4.3천 |
|---|
| 2026.05.07 | ₩38,149 | ₩38,242 | ₩37,733 | ₩37,918 | -0.60% | 1.7만 |
|---|
| 2026.05.06 | ₩37,492 | ₩38,008 | ₩37,492 | ₩38,008 | +1.38% | 5.9천 |
|---|
| 2026.05.05 | ₩36,922 | ₩37,257 | ₩36,922 | ₩37,168 | +0.67% | 4.9천 |
|---|
| 2026.05.04 | ₩36,513 | ₩36,645 | ₩36,379 | ₩36,474 | -0.11% | 2.7천 |
|---|
| 2026.05.01 | ₩36,352 | ₩36,460 | ₩36,164 | ₩36,460 | +0.30% | 3.2천 |
|---|
| 2026.04.30 | ₩35,507 | ₩36,035 | ₩35,494 | ₩36,035 | +1.49% | 2.2천 |
|---|
| 2026.04.29 | ₩35,252 | ₩35,287 | ₩35,158 | ₩35,287 | +0.10% | 5.7천 |
|---|
| 2026.04.28 | ₩34,850 | ₩34,850 | ₩34,609 | ₩34,830 | -0.06% | 4.1천 |
|---|
| 2026.04.27 | ₩35,507 | ₩35,507 | ₩35,406 | ₩35,499 | -0.02% | 2.6천 |
|---|
| 2026.04.24 | ₩35,413 | ₩35,775 | ₩35,413 | ₩35,742 | +0.93% | 5.7천 |
|---|
| 2026.04.23 | ₩35,172 | ₩35,360 | ₩34,863 | ₩35,107 | -0.18% | 5.3천 |
|---|
| 2026.04.22 | ₩34,984 | ₩35,286 | ₩34,984 | ₩35,286 | +0.86% | 4.8천 |
|---|
| 2026.04.21 | ₩34,716 | ₩34,850 | ₩34,621 | ₩34,621 | -0.27% | 3.6천 |
|---|
| 2026.04.20 | ₩34,401 | ₩34,548 | ₩34,354 | ₩34,543 | +0.41% | 2.9천 |
|---|
| 2026.04.17 | ₩34,193 | ₩34,448 | ₩34,193 | ₩34,432 | +0.70% | 4.6천 |
|---|
| 2026.04.16 | ₩33,710 | ₩33,878 | ₩33,683 | ₩33,842 | +0.39% | 1.8천 |
|---|
| 2026.04.15 | ₩33,281 | ₩33,670 | ₩33,241 | ₩33,670 | +1.17% | 4.2천 |
|---|
| 2026.04.14 | ₩33,254 | ₩33,406 | ₩33,026 | ₩33,406 | +0.46% | 5.3천 |
|---|
| 2026.04.13 | ₩32,705 | ₩32,959 | ₩32,705 | ₩32,959 | +0.78% | 1.5만 |
|---|
| 2026.04.10 | ₩32,410 | ₩32,450 | ₩32,403 | ₩32,403 | -0.02% | 1.2천 |
|---|
| 2026.04.09 | ₩32,443 | ₩32,503 | ₩32,364 | ₩32,470 | +0.08% | 1.5천 |
|---|
| 2026.04.08 | ₩32,544 | ₩32,691 | ₩32,458 | ₩32,458 | -0.26% | 7.2천 |
|---|
| 2026.04.07 | ₩30,975 | ₩31,348 | ₩30,975 | ₩31,348 | +1.20% | 200 |
|---|
| 2026.04.06 | ₩31,002 | ₩31,169 | ₩31,002 | ₩31,169 | +0.54% | 600 |
|---|
| 2026.04.02 | ₩30,291 | ₩30,782 | ₩30,291 | ₩30,782 | +1.62% | 3.2천 |
|---|
| 2026.04.01 | ₩30,593 | ₩30,894 | ₩30,593 | ₩30,766 | +0.57% | 2.9천 |
|---|
| 2026.03.31 | ₩29,741 | ₩30,247 | ₩29,614 | ₩30,247 | +1.70% | 700 |
|---|
| 2026.03.30 | ₩29,279 | ₩29,279 | ₩28,937 | ₩29,088 | -0.65% | 2.1천 |
|---|
| 2026.03.27 | ₩29,714 | ₩29,835 | ₩29,513 | ₩29,519 | -0.66% | 6.4천 |
|---|
| 2026.03.26 | ₩30,257 | ₩30,257 | ₩30,119 | ₩30,119 | -0.46% | 1천 |
|---|
| 2026.03.25 | ₩30,881 | ₩31,129 | ₩30,881 | ₩31,030 | +0.48% | 1.3만 |
|---|
| 2026.03.24 | ₩30,948 | ₩31,163 | ₩30,881 | ₩31,043 | +0.31% | 2.4천 |
|---|
| 2026.03.23 | ₩31,230 | ₩31,230 | ₩31,157 | ₩31,157 | -0.23% | 700 |
|---|
| 2026.03.20 | ₩31,082 | ₩31,082 | ₩30,829 | ₩30,829 | -0.82% | 2.6천 |
|---|
| 2026.03.19 | ₩30,814 | ₩31,394 | ₩30,814 | ₩31,394 | +1.88% | 1.6천 |
|---|
| 2026.03.18 | ₩31,484 | ₩31,484 | ₩31,093 | ₩31,093 | -1.24% | 300 |
|---|
| 2026.03.17 | ₩31,468 | ₩31,468 | ₩31,468 | ₩31,468 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩30,935 | ₩31,018 | ₩30,935 | ₩31,018 | +0.27% | 1.7천 |
|---|
| 2026.03.13 | ₩30,653 | ₩30,653 | ₩30,552 | ₩30,552 | -0.33% | 500 |
|---|
| 2026.03.12 | ₩30,821 | ₩30,821 | ₩30,512 | ₩30,512 | -1.00% | 1.3천 |
|---|
| 2026.03.11 | ₩31,350 | ₩31,350 | ₩31,251 | ₩31,251 | -0.32% | 1.3만 |
|---|
| 2026.03.10 | ₩31,484 | ₩31,565 | ₩31,228 | ₩31,228 | -0.81% | 700 |
|---|
| 2026.03.09 | ₩30,425 | ₩31,360 | ₩30,425 | ₩31,360 | +3.07% | 3천 |
|---|
| 2026.03.06 | ₩30,707 | ₩31,042 | ₩30,707 | ₩30,743 | +0.12% | 1.7천 |
|---|
| 2026.03.05 | ₩31,592 | ₩31,592 | ₩31,234 | ₩31,234 | -1.13% | 400 |
|---|
| 2026.03.04 | ₩30,988 | ₩31,498 | ₩30,975 | ₩31,436 | +1.45% | 2.1천 |
|---|
| 2026.03.03 | ₩30,579 | ₩31,028 | ₩30,492 | ₩30,821 | +0.79% | 1.5만 |
|---|
| 2026.03.02 | ₩31,042 | ₩31,447 | ₩31,042 | ₩31,447 | +1.30% | 2천 |
|---|
| 2026.02.27 | ₩31,498 | ₩31,612 | ₩31,471 | ₩31,612 | +0.36% | 2천 |
|---|
| 2026.02.26 | ₩31,404 | ₩31,707 | ₩31,404 | ₩31,707 | +0.96% | 1.7천 |
|---|
| 2026.02.25 | ₩31,799 | ₩31,932 | ₩31,799 | ₩31,932 | +0.42% | 600 |
|---|
| 2026.02.24 | ₩30,841 | ₩31,256 | ₩30,841 | ₩31,238 | +1.29% | 1.1천 |
|---|
| 2026.02.23 | ₩30,931 | ₩30,931 | ₩30,931 | ₩30,931 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩31,525 | ₩31,616 | ₩31,525 | ₩31,616 | +0.29% | 2.1천 |
|---|
| 2026.02.19 | ₩31,377 | ₩31,447 | ₩31,377 | ₩31,447 | +0.22% | 600 |
|---|
| 2026.02.18 | ₩31,711 | ₩31,753 | ₩31,538 | ₩31,618 | -0.29% | 7.3천 |
|---|
| 2026.02.17 | ₩31,243 | ₩31,274 | ₩31,203 | ₩31,243 | 0.00% | 1.2천 |
|---|
| 2026.02.13 | ₩31,531 | ₩31,531 | ₩31,385 | ₩31,385 | -0.46% | 300 |
|---|
| 2026.02.12 | ₩30,988 | ₩31,015 | ₩30,894 | ₩30,894 | -0.30% | 1.5천 |
|---|
| 2026.02.11 | ₩31,980 | ₩31,980 | ₩31,753 | ₩31,938 | -0.13% | 1.8천 |
|---|
| 2026.02.10 | ₩32,034 | ₩32,035 | ₩31,789 | ₩31,789 | -0.77% | 1.5천 |
|---|
| 2026.02.09 | ₩31,551 | ₩31,860 | ₩31,551 | ₩31,860 | +0.98% | 900 |
|---|
| 2026.02.06 | ₩31,102 | ₩31,475 | ₩31,102 | ₩31,475 | +1.20% | 1천 |
|---|
| 2026.02.05 | ₩30,599 | ₩30,677 | ₩30,224 | ₩30,304 | -0.96% | 5.9천 |
|---|
| 2026.02.04 | ₩30,693 | ₩30,715 | ₩30,479 | ₩30,715 | +0.07% | 1.1천 |
|---|
| 2026.02.03 | ₩32,785 | ₩32,785 | ₩31,458 | ₩31,640 | -3.49% | 2.5천 |
|---|
| 2026.02.02 | ₩32,463 | ₩32,678 | ₩32,463 | ₩32,556 | +0.29% | 9.1천 |
|---|
| 2026.01.30 | ₩32,973 | ₩32,973 | ₩32,434 | ₩32,434 | -1.63% | 2.2천 |
|---|
| 2026.01.29 | ₩33,067 | ₩33,493 | ₩32,839 | ₩33,493 | +1.29% | 1천 |
|---|
| 2026.01.28 | ₩33,791 | ₩33,791 | ₩33,590 | ₩33,741 | -0.15% | 6.5천 |
|---|
| 2026.01.27 | ₩33,576 | ₩33,724 | ₩33,576 | ₩33,683 | +0.32% | 4천 |
|---|
| 2026.01.26 | ₩32,986 | ₩33,336 | ₩32,986 | ₩33,288 | +0.91% | 1.6천 |
|---|
| 2026.01.23 | ₩32,812 | ₩33,028 | ₩32,812 | ₩33,028 | +0.66% | 400 |
|---|
| 2026.01.22 | ₩33,160 | ₩33,160 | ₩32,973 | ₩32,974 | -0.56% | 2천 |
|---|
| 2026.01.21 | ₩32,503 | ₩32,887 | ₩32,503 | ₩32,887 | +1.18% | 2.4천 |
|---|
| 2026.01.20 | ₩32,691 | ₩32,691 | ₩32,343 | ₩32,343 | -1.07% | 7.1천 |
|---|
| 2026.01.16 | ₩33,268 | ₩33,268 | ₩32,906 | ₩32,977 | -0.87% | 7.2천 |
|---|
| 2026.01.15 | ₩33,321 | ₩33,321 | ₩33,000 | ₩33,000 | -0.97% | 900 |
|---|
| 2026.01.14 | ₩33,134 | ₩33,134 | ₩32,530 | ₩32,806 | -0.99% | 1.4천 |
|---|
| 2026.01.13 | ₩33,509 | ₩33,509 | ₩33,335 | ₩33,335 | -0.52% | 1.6만 |
|---|
| 2026.01.12 | ₩33,241 | ₩33,469 | ₩33,241 | ₩33,435 | +0.58% | 7.6천 |
|---|
| 2026.01.09 | ₩33,147 | ₩33,415 | ₩32,986 | ₩33,384 | +0.72% | 1.1만 |
|---|
| 2026.01.08 | ₩32,906 | ₩32,933 | ₩32,825 | ₩32,924 | +0.06% | 2.2만 |
|---|
| 2026.01.07 | ₩33,214 | ₩33,455 | ₩33,214 | ₩33,380 | +0.50% | 2.3천 |
|---|
| 2026.01.06 | ₩33,040 | ₩33,321 | ₩33,040 | ₩33,321 | +0.85% | 900 |
|---|
| 2026.01.05 | ₩32,879 | ₩33,020 | ₩32,798 | ₩32,812 | -0.20% | 1.7만 |
|---|
| 2026.01.02 | ₩32,705 | ₩32,705 | ₩32,262 | ₩32,477 | -0.70% | 2.1천 |
|---|
| 2025.12.31 | ₩32,611 | ₩32,651 | ₩32,432 | ₩32,432 | -0.55% | 1.3만 |
|---|
| 2025.12.30 | ₩32,825 | ₩32,879 | ₩32,769 | ₩32,769 | -0.17% | 6.3천 |
|---|
| 2025.12.29 | ₩32,825 | ₩32,906 | ₩32,785 | ₩32,902 | +0.23% | 4.4천 |
|---|
| 2025.12.26 | ₩33,187 | ₩33,187 | ₩33,040 | ₩33,100 | -0.26% | 700 |
|---|
| 2025.12.24 | ₩33,026 | ₩33,110 | ₩33,026 | ₩33,110 | +0.25% | 500 |
|---|
| 2025.12.23 | ₩32,825 | ₩33,067 | ₩32,825 | ₩33,067 | +0.74% | 1.3만 |
|---|
| 2025.12.22 | ₩33,002 | ₩33,020 | ₩33,002 | ₩33,020 | +0.05% | 900 |
|---|
| 2025.12.19 | ₩32,758 | ₩32,758 | ₩32,726 | ₩32,726 | -0.10% | 400 |
|---|
| 2025.12.18 | ₩32,182 | ₩32,316 | ₩32,182 | ₩32,192 | +0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩32,289 | ₩32,289 | ₩31,639 | ₩31,639 | -2.01% | 900 |
|---|
| 2025.12.16 | ₩32,249 | ₩32,344 | ₩32,182 | ₩32,344 | +0.30% | 2.3천 |
|---|
| 2025.12.15 | ₩32,711 | ₩32,711 | ₩32,351 | ₩32,351 | -1.10% | 800 |
|---|
| 2025.12.12 | ₩32,919 | ₩32,919 | ₩32,446 | ₩32,446 | -1.44% | 1.9천 |
|---|
| 2025.12.11 | ₩32,852 | ₩33,315 | ₩32,852 | ₩33,315 | +1.41% | 6.6천 |
|---|
| 2025.12.10 | ₩33,107 | ₩33,482 | ₩33,092 | ₩33,413 | +0.92% | 3.1천 |
|---|
| 2025.12.09 | ₩33,107 | ₩33,228 | ₩33,107 | ₩33,193 | +0.26% | 5.6천 |
|---|
| 2025.12.08 | ₩33,308 | ₩33,308 | ₩33,126 | ₩33,126 | -0.55% | 2.2천 |
|---|
| 2025.12.05 | ₩33,240 | ₩33,241 | ₩33,206 | ₩33,206 | -0.10% | 2.2천 |
|---|
| 2025.12.04 | ₩33,029 | ₩33,029 | ₩32,973 | ₩33,008 | -0.06% | 1.5천 |
|---|
| 2025.12.03 | ₩33,000 | ₩33,044 | ₩32,987 | ₩33,044 | +0.13% | 1천 |
|---|
| 2025.12.02 | ₩32,638 | ₩32,705 | ₩32,638 | ₩32,670 | +0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩32,222 | ₩32,474 | ₩32,222 | ₩32,304 | +0.25% | 4.5천 |
|---|
| 2025.11.28 | ₩32,275 | ₩32,403 | ₩32,237 | ₩32,403 | +0.39% | 1.7천 |
|---|
| 2025.11.26 | ₩32,074 | ₩32,249 | ₩32,074 | ₩32,160 | +0.27% | 9.8천 |
|---|
| 2025.11.25 | ₩31,928 | ₩31,928 | ₩31,928 | ₩31,928 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩31,549 | ₩31,656 | ₩31,549 | ₩31,656 | +0.34% | 600 |
|---|
| 2025.11.21 | ₩30,555 | ₩30,767 | ₩30,345 | ₩30,759 | +0.67% | 1.7천 |
|---|
| 2025.11.20 | ₩31,887 | ₩31,887 | ₩30,514 | ₩30,514 | -4.31% | 7.4천 |
|---|
| 2025.11.19 | ₩31,330 | ₩31,390 | ₩31,310 | ₩31,390 | +0.19% | 800 |
|---|
| 2025.11.18 | ₩31,333 | ₩31,458 | ₩31,297 | ₩31,297 | -0.12% | 1.1천 |
|---|
| 2025.11.17 | ₩31,753 | ₩31,759 | ₩31,364 | ₩31,460 | -0.92% | 1.6만 |
|---|
| 2025.11.14 | ₩31,887 | ₩31,951 | ₩31,803 | ₩31,803 | -0.26% | 900 |
|---|
| 2025.11.13 | ₩31,832 | ₩31,832 | ₩31,832 | ₩31,832 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩32,414 | ₩32,414 | ₩32,414 | ₩32,414 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩32,396 | ₩32,548 | ₩32,396 | ₩32,548 | +0.47% | 500 |
|---|
| 2025.11.10 | ₩32,389 | ₩32,738 | ₩32,389 | ₩32,738 | +1.08% | 1.1천 |
|---|
| 2025.11.07 | ₩31,779 | ₩32,052 | ₩31,679 | ₩32,052 | +0.86% | 800 |
|---|
| 2025.11.06 | ₩32,638 | ₩32,638 | ₩31,927 | ₩32,041 | -1.83% | 2.5천 |
|---|
| 2025.11.05 | ₩32,624 | ₩32,865 | ₩32,624 | ₩32,764 | +0.43% | 2.5천 |
|---|
| 2025.11.04 | ₩32,820 | ₩33,067 | ₩32,698 | ₩32,698 | -0.37% | 3.6천 |
|---|
| 2025.11.03 | ₩33,576 | ₩33,576 | ₩33,281 | ₩33,375 | -0.60% | 2.4천 |
|---|
| 2025.10.31 | ₩33,268 | ₩33,610 | ₩33,067 | ₩33,203 | -0.19% | 5.5천 |
|---|
| 2025.10.30 | ₩33,201 | ₩33,308 | ₩33,025 | ₩33,025 | -0.53% | 2.1천 |
|---|
| 2025.10.29 | ₩33,375 | ₩33,375 | ₩33,254 | ₩33,311 | -0.19% | 1.8천 |
|---|
| 2025.10.28 | ₩33,268 | ₩33,388 | ₩33,268 | ₩33,355 | +0.26% | 1.3천 |
|---|
| 2025.10.27 | ₩33,274 | ₩33,328 | ₩33,268 | ₩33,323 | +0.15% | 2.3천 |
|---|
| 2025.10.24 | ₩32,785 | ₩32,906 | ₩32,785 | ₩32,817 | +0.10% | 2.8천 |
|---|
| 2025.10.23 | ₩32,155 | ₩32,510 | ₩32,155 | ₩32,510 | +1.11% | 2.6천 |
|---|
| 2025.10.22 | ₩32,477 | ₩32,477 | ₩31,912 | ₩32,108 | -1.14% | 700 |
|---|
| 2025.10.21 | ₩32,329 | ₩32,537 | ₩32,329 | ₩32,537 | +0.64% | 500 |
|---|
| 2025.10.20 | ₩32,333 | ₩32,450 | ₩32,333 | ₩32,444 | +0.34% | 1.9천 |
|---|
| 2025.10.17 | ₩32,041 | ₩32,041 | ₩32,041 | ₩32,041 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,195 | ₩32,195 | ₩31,659 | ₩31,834 | -1.12% | 1천 |
|---|
| 2025.10.15 | ₩32,289 | ₩32,289 | ₩31,983 | ₩31,983 | -0.95% | 1.1천 |
|---|
| 2025.10.14 | ₩31,753 | ₩32,168 | ₩31,753 | ₩31,944 | +0.60% | 2.3천 |
|---|
| 2025.10.13 | ₩31,887 | ₩32,127 | ₩31,887 | ₩32,127 | +0.75% | 900 |
|---|
| 2025.10.10 | ₩31,846 | ₩31,846 | ₩31,482 | ₩31,482 | -1.15% | 1.3천 |
|---|