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 | ₩43,411 | ₩43,560 | ₩43,125 | ₩43,553 | +0.33% | 1.2만 |
| 2026.10.08 | ₩43,632 | ₩43,712 | ₩42,898 | ₩43,178 | -1.04% | 2.2만 |
| 2026.10.07 | ₩43,712 | ₩44,019 | ₩43,541 | ₩43,969 | +0.59% | 3.3만 |
| 2026.10.06 | ₩44,285 | ₩44,606 | ₩44,185 | ₩44,241 | -0.10% | 3.1만 |
| 2026.10.05 | ₩43,858 | ₩44,125 | ₩43,858 | ₩44,071 | +0.48% | 3.4만 |
| 2026.10.02 | ₩43,872 | ₩43,952 | ₩43,552 | ₩43,652 | -0.50% | 2.7만 |
| 2026.10.01 | ₩43,405 | ₩43,999 | ₩43,405 | ₩43,987 | +1.34% | 1.7만 |
| 2026.09.30 | ₩43,538 | ₩43,638 | ₩43,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,554 |
| +0.04% |
| 2.2천 |
| 2026.09.29 | ₩43,298 | ₩43,365 | ₩43,038 | ₩43,310 | +0.03% | 6.5천 |
|---|
| 2026.09.28 | ₩43,058 | ₩43,231 | ₩42,791 | ₩43,107 | +0.11% | 5.8천 |
|---|
| 2026.09.25 | ₩43,618 | ₩43,712 | ₩43,338 | ₩43,510 | -0.25% | 1.7만 |
|---|
| 2026.09.24 | ₩43,205 | ₩43,471 | ₩42,984 | ₩43,285 | +0.19% | 2.6만 |
|---|
| 2026.09.23 | ₩43,658 | ₩43,698 | ₩43,165 | ₩43,542 | -0.27% | 1.8만 |
|---|
| 2026.09.22 | ₩42,778 | ₩43,712 | ₩42,778 | ₩43,626 | +1.98% | 2.8만 |
|---|
| 2026.09.21 | ₩42,164 | ₩42,898 | ₩42,030 | ₩42,867 | +1.67% | 2.1만 |
|---|
| 2026.09.18 | ₩41,203 | ₩41,670 | ₩41,011 | ₩41,637 | +1.05% | 1.8만 |
|---|
| 2026.09.17 | ₩40,643 | ₩41,087 | ₩40,643 | ₩41,087 | +1.09% | 5.1천 |
|---|
| 2026.09.16 | ₩40,509 | ₩40,509 | ₩39,882 | ₩40,109 | -0.99% | 1.2만 |
|---|
| 2026.09.15 | ₩40,242 | ₩40,273 | ₩40,069 | ₩40,106 | -0.34% | 1.3만 |
|---|
| 2026.09.14 | ₩39,709 | ₩40,569 | ₩39,562 | ₩40,304 | +1.50% | 7.9천 |
|---|
| 2026.09.11 | ₩40,496 | ₩40,603 | ₩40,323 | ₩40,524 | +0.07% | 6.1천 |
|---|
| 2026.09.10 | ₩40,523 | ₩40,763 | ₩40,496 | ₩40,501 | -0.05% | 1.8만 |
|---|
| 2026.09.09 | ₩40,910 | ₩41,510 | ₩40,910 | ₩41,185 | +0.67% | 7천 |
|---|
| 2026.09.08 | ₩41,270 | ₩41,310 | ₩40,948 | ₩40,948 | -0.78% | 1.2만 |
|---|
| 2026.09.04 | ₩40,843 | ₩41,190 | ₩40,843 | ₩41,160 | +0.78% | 7.7천 |
|---|
| 2026.09.03 | ₩40,096 | ₩40,357 | ₩39,816 | ₩40,267 | +0.43% | 9.1천 |
|---|
| 2026.09.02 | ₩40,323 | ₩40,323 | ₩39,882 | ₩40,054 | -0.67% | 8.1천 |
|---|
| 2026.09.01 | ₩41,016 | ₩41,016 | ₩40,329 | ₩40,501 | -1.26% | 8.5만 |
|---|
| 2026.08.31 | ₩41,163 | ₩41,521 | ₩41,152 | ₩41,521 | +0.87% | 3.1천 |
|---|
| 2026.08.28 | ₩41,577 | ₩41,577 | ₩41,203 | ₩41,217 | -0.87% | 4.8천 |
|---|
| 2026.08.27 | ₩41,897 | ₩41,996 | ₩41,670 | ₩41,996 | +0.24% | 7.7천 |
|---|
| 2026.08.26 | ₩40,469 | ₩41,123 | ₩40,469 | ₩41,054 | +1.44% | 3.9천 |
|---|
| 2026.08.25 | ₩40,990 | ₩40,990 | ₩40,523 | ₩40,712 | -0.68% | 1.1만 |
|---|
| 2026.08.24 | ₩40,803 | ₩40,803 | ₩39,976 | ₩40,385 | -1.02% | 3.2만 |
|---|
| 2026.08.21 | ₩41,403 | ₩41,403 | ₩41,016 | ₩41,350 | -0.13% | 6.1천 |
|---|
| 2026.08.20 | ₩41,070 | ₩41,470 | ₩41,003 | ₩41,096 | +0.06% | 9.8만 |
|---|
| 2026.08.19 | ₩41,897 | ₩41,897 | ₩41,190 | ₩41,246 | -1.55% | 3.4만 |
|---|
| 2026.08.18 | ₩41,977 | ₩42,010 | ₩41,630 | ₩41,818 | -0.38% | 1.4만 |
|---|
| 2026.08.17 | ₩42,804 | ₩43,004 | ₩42,738 | ₩42,796 | -0.02% | 3.3만 |
|---|
| 2026.08.14 | ₩42,437 | ₩42,671 | ₩42,271 | ₩42,527 | +0.21% | 3.1만 |
|---|
| 2026.08.13 | ₩41,657 | ₩42,564 | ₩41,644 | ₩42,396 | +1.77% | 1.7만 |
|---|
| 2026.08.12 | ₩41,804 | ₩41,804 | ₩41,533 | ₩41,533 | -0.65% | 8.3천 |
|---|
| 2026.08.11 | ₩41,030 | ₩41,350 | ₩41,030 | ₩41,139 | +0.27% | 1.9만 |
|---|
| 2026.08.10 | ₩40,923 | ₩41,283 | ₩40,923 | ₩41,043 | +0.29% | 2.6만 |
|---|
| 2026.08.07 | ₩41,043 | ₩41,043 | ₩40,403 | ₩40,816 | -0.55% | 7.2천 |
|---|
| 2026.08.06 | ₩39,649 | ₩40,711 | ₩39,649 | ₩40,411 | +1.92% | 74.3만 |
|---|
| 2026.08.05 | ₩41,804 | ₩41,910 | ₩41,074 | ₩41,074 | -1.75% | 4.5천 |
|---|
| 2026.08.04 | ₩41,056 | ₩41,670 | ₩41,056 | ₩41,615 | +1.36% | 1.9만 |
|---|
| 2026.08.03 | ₩39,589 | ₩40,176 | ₩39,549 | ₩40,140 | +1.39% | 1.4만 |
|---|
| 2026.07.31 | ₩40,776 | ₩40,856 | ₩39,682 | ₩40,016 | -1.87% | 4.5천 |
|---|
| 2026.07.30 | ₩39,402 | ₩39,814 | ₩39,362 | ₩39,814 | +1.05% | 1.6만 |
|---|
| 2026.07.29 | ₩38,735 | ₩39,375 | ₩38,173 | ₩38,173 | -1.45% | 2.4만 |
|---|
| 2026.07.28 | ₩38,401 | ₩38,975 | ₩38,201 | ₩38,800 | +1.04% | 8.5천 |
|---|
| 2026.07.27 | ₩40,309 | ₩40,309 | ₩39,162 | ₩39,538 | -1.91% | 1.1만 |
|---|
| 2026.07.24 | ₩40,156 | ₩40,429 | ₩39,829 | ₩39,842 | -0.78% | 5.7천 |
|---|
| 2026.07.23 | ₩40,750 | ₩40,950 | ₩40,536 | ₩40,655 | -0.23% | 7.6천 |
|---|
| 2026.07.22 | ₩40,738 | ₩41,110 | ₩40,738 | ₩40,918 | +0.44% | 9.9천 |
|---|
| 2026.07.21 | ₩40,896 | ₩41,150 | ₩40,683 | ₩41,120 | +0.55% | 7.7천 |
|---|
| 2026.07.20 | ₩40,403 | ₩40,669 | ₩39,953 | ₩39,953 | -1.11% | 5.1천 |
|---|
| 2026.07.17 | ₩39,509 | ₩40,496 | ₩39,295 | ₩40,006 | +1.26% | 6.9천 |
|---|
| 2026.07.16 | ₩40,656 | ₩41,043 | ₩40,323 | ₩40,444 | -0.52% | 3.4만 |
|---|
| 2026.07.15 | ₩42,604 | ₩42,604 | ₩40,763 | ₩41,443 | -2.72% | 1.8만 |
|---|
| 2026.07.14 | ₩42,324 | ₩42,391 | ₩42,057 | ₩42,197 | -0.30% | 2.5만 |
|---|
| 2026.07.13 | ₩41,430 | ₩42,004 | ₩41,430 | ₩41,561 | +0.32% | 9천 |
|---|
| 2026.07.10 | ₩42,217 | ₩42,698 | ₩42,217 | ₩42,628 | +0.97% | 2.1만 |
|---|
| 2026.07.09 | ₩42,431 | ₩42,858 | ₩42,351 | ₩42,493 | +0.15% | 5.5천 |
|---|
| 2026.07.08 | ₩40,830 | ₩41,430 | ₩40,677 | ₩41,423 | +1.45% | 7.5천 |
|---|
| 2026.07.07 | ₩41,190 | ₩41,230 | ₩40,489 | ₩40,999 | -0.46% | 1만 |
|---|
| 2026.07.06 | ₩42,244 | ₩42,428 | ₩41,977 | ₩42,100 | -0.34% | 1.9만 |
|---|
| 2026.07.02 | ₩42,871 | ₩42,951 | ₩41,070 | ₩41,426 | -3.37% | 1.3만 |
|---|
| 2026.07.01 | ₩43,138 | ₩43,525 | ₩42,884 | ₩42,900 | -0.55% | 8.9천 |
|---|
| 2026.06.30 | ₩43,125 | ₩44,152 | ₩43,125 | ₩44,019 | +2.07% | 1만 |
|---|
| 2026.06.29 | ₩42,217 | ₩43,151 | ₩42,191 | ₩43,095 | +2.08% | 1.1만 |
|---|
| 2026.06.26 | ₩42,337 | ₩42,551 | ₩41,876 | ₩41,876 | -1.09% | 1.3만 |
|---|
| 2026.06.25 | ₩43,685 | ₩43,685 | ₩42,431 | ₩43,262 | -0.97% | 1.1만 |
|---|
| 2026.06.24 | ₩41,964 | ₩42,331 | ₩41,750 | ₩41,940 | -0.06% | 6.2천 |
|---|
| 2026.06.23 | ₩42,337 | ₩42,439 | ₩42,084 | ₩42,275 | -0.15% | 5.2만 |
|---|
| 2026.06.22 | ₩44,365 | ₩44,646 | ₩44,005 | ₩44,167 | -0.45% | 1.2만 |
|---|
| 2026.06.18 | ₩43,738 | ₩44,032 | ₩43,692 | ₩43,898 | +0.37% | 5.9만 |
|---|
| 2026.06.17 | ₩43,318 | ₩43,645 | ₩42,592 | ₩42,600 | -1.66% | 2.8만 |
|---|
| 2026.06.16 | ₩43,765 | ₩43,952 | ₩42,791 | ₩42,799 | -2.21% | 1.9만 |
|---|
| 2026.06.15 | ₩43,592 | ₩43,618 | ₩43,298 | ₩43,618 | +0.06% | 3.2만 |
|---|
| 2026.06.12 | ₩41,457 | ₩42,151 | ₩41,156 | ₩42,016 | +1.35% | 1.7만 |
|---|
| 2026.06.11 | ₩39,892 | ₩41,337 | ₩39,892 | ₩41,311 | +3.56% | 9.4천 |
|---|
| 2026.06.10 | ₩39,936 | ₩40,703 | ₩39,495 | ₩39,534 | -1.01% | 3.1만 |
|---|
| 2026.06.09 | ₩41,510 | ₩41,510 | ₩38,841 | ₩40,254 | -3.02% | 7.1천 |
|---|
| 2026.06.08 | ₩40,763 | ₩41,150 | ₩40,616 | ₩40,648 | -0.28% | 8.2천 |
|---|
| 2026.06.05 | ₩41,323 | ₩41,323 | ₩39,922 | ₩39,922 | -3.39% | 1.8만 |
|---|
| 2026.06.04 | ₩42,030 | ₩42,537 | ₩41,937 | ₩42,337 | +0.73% | 5만 |
|---|
| 2026.06.03 | ₩42,351 | ₩42,791 | ₩42,111 | ₩42,738 | +0.91% | 7.5만 |
|---|
| 2026.06.02 | ₩42,191 | ₩42,391 | ₩41,864 | ₩42,367 | +0.42% | 2.7만 |
|---|
| 2026.06.01 | ₩41,323 | ₩42,191 | ₩41,323 | ₩42,016 | +1.68% | 1.7만 |
|---|
| 2026.05.29 | ₩41,230 | ₩41,310 | ₩41,036 | ₩41,299 | +0.17% | 1.1만 |
|---|
| 2026.05.28 | ₩40,563 | ₩41,163 | ₩40,291 | ₩40,956 | +0.97% | 1.7만 |
|---|
| 2026.05.27 | ₩40,689 | ₩40,696 | ₩40,309 | ₩40,468 | -0.54% | 1.2만 |
|---|
| 2026.05.26 | ₩40,456 | ₩41,043 | ₩40,389 | ₩40,818 | +0.89% | 1.2만 |
|---|
| 2026.05.22 | ₩39,522 | ₩40,002 | ₩39,522 | ₩39,866 | +0.87% | 4.8천 |
|---|
| 2026.05.21 | ₩38,748 | ₩39,350 | ₩38,735 | ₩39,350 | +1.55% | 5.3천 |
|---|
| 2026.05.20 | ₩38,361 | ₩38,877 | ₩38,361 | ₩38,877 | +1.35% | 9.2천 |
|---|
| 2026.05.19 | ₩37,988 | ₩38,394 | ₩37,801 | ₩38,220 | +0.61% | 3.3천 |
|---|
| 2026.05.18 | ₩38,414 | ₩38,414 | ₩37,927 | ₩38,378 | -0.09% | 7.7천 |
|---|
| 2026.05.15 | ₩38,535 | ₩38,882 | ₩38,308 | ₩38,685 | +0.39% | 9천 |
|---|
| 2026.05.14 | ₩38,895 | ₩39,215 | ₩38,895 | ₩39,048 | +0.39% | 1만 |
|---|
| 2026.05.13 | ₩38,628 | ₩38,836 | ₩38,388 | ₩38,836 | +0.54% | 2.5천 |
|---|
| 2026.05.12 | ₩38,588 | ₩38,588 | ₩37,761 | ₩38,497 | -0.24% | 7.8천 |
|---|
| 2026.05.11 | ₩38,521 | ₩39,122 | ₩38,521 | ₩39,055 | +1.39% | 5.8천 |
|---|
| 2026.05.08 | ₩38,374 | ₩38,623 | ₩38,374 | ₩38,623 | +0.65% | 4.3천 |
|---|
| 2026.05.07 | ₩37,961 | ₩38,054 | ₩37,547 | ₩37,731 | -0.60% | 1.7만 |
|---|
| 2026.05.06 | ₩37,307 | ₩37,821 | ₩37,307 | ₩37,821 | +1.38% | 5.9천 |
|---|
| 2026.05.05 | ₩36,740 | ₩37,074 | ₩36,740 | ₩36,985 | +0.67% | 4.9천 |
|---|
| 2026.05.04 | ₩36,333 | ₩36,465 | ₩36,200 | ₩36,294 | -0.11% | 2.7천 |
|---|
| 2026.05.01 | ₩36,173 | ₩36,281 | ₩35,986 | ₩36,281 | +0.30% | 3.2천 |
|---|
| 2026.04.30 | ₩35,332 | ₩35,858 | ₩35,319 | ₩35,858 | +1.49% | 2.2천 |
|---|
| 2026.04.29 | ₩35,079 | ₩35,113 | ₩34,985 | ₩35,113 | +0.10% | 5.7천 |
|---|
| 2026.04.28 | ₩34,678 | ₩34,678 | ₩34,438 | ₩34,658 | -0.06% | 4.1천 |
|---|
| 2026.04.27 | ₩35,332 | ₩35,332 | ₩35,232 | ₩35,324 | -0.02% | 2.6천 |
|---|
| 2026.04.24 | ₩35,239 | ₩35,599 | ₩35,239 | ₩35,566 | +0.93% | 5.7천 |
|---|
| 2026.04.23 | ₩34,999 | ₩35,185 | ₩34,692 | ₩34,935 | -0.18% | 5.3천 |
|---|
| 2026.04.22 | ₩34,812 | ₩35,112 | ₩34,812 | ₩35,112 | +0.86% | 4.8천 |
|---|
| 2026.04.21 | ₩34,545 | ₩34,678 | ₩34,450 | ₩34,450 | -0.27% | 3.6천 |
|---|
| 2026.04.20 | ₩34,231 | ₩34,378 | ₩34,185 | ₩34,373 | +0.41% | 2.9천 |
|---|
| 2026.04.17 | ₩34,025 | ₩34,278 | ₩34,025 | ₩34,262 | +0.70% | 4.6천 |
|---|
| 2026.04.16 | ₩33,544 | ₩33,711 | ₩33,518 | ₩33,675 | +0.39% | 1.8천 |
|---|
| 2026.04.15 | ₩33,117 | ₩33,504 | ₩33,077 | ₩33,504 | +1.17% | 4.2천 |
|---|
| 2026.04.14 | ₩33,091 | ₩33,241 | ₩32,864 | ₩33,241 | +0.46% | 5.3천 |
|---|
| 2026.04.13 | ₩32,544 | ₩32,797 | ₩32,544 | ₩32,797 | +0.78% | 1.5만 |
|---|
| 2026.04.10 | ₩32,250 | ₩32,290 | ₩32,243 | ₩32,243 | -0.02% | 1.2천 |
|---|
| 2026.04.09 | ₩32,283 | ₩32,343 | ₩32,205 | ₩32,310 | +0.08% | 1.5천 |
|---|
| 2026.04.08 | ₩32,383 | ₩32,530 | ₩32,298 | ₩32,298 | -0.26% | 7.2천 |
|---|
| 2026.04.07 | ₩30,822 | ₩31,193 | ₩30,822 | ₩31,193 | +1.20% | 200 |
|---|
| 2026.04.06 | ₩30,849 | ₩31,016 | ₩30,849 | ₩31,016 | +0.54% | 600 |
|---|
| 2026.04.02 | ₩30,142 | ₩30,630 | ₩30,142 | ₩30,630 | +1.62% | 3.2천 |
|---|
| 2026.04.01 | ₩30,442 | ₩30,742 | ₩30,442 | ₩30,614 | +0.57% | 2.9천 |
|---|
| 2026.03.31 | ₩29,595 | ₩30,098 | ₩29,468 | ₩30,098 | +1.70% | 700 |
|---|
| 2026.03.30 | ₩29,134 | ₩29,134 | ₩28,794 | ₩28,945 | -0.65% | 2.1천 |
|---|
| 2026.03.27 | ₩29,568 | ₩29,688 | ₩29,368 | ₩29,373 | -0.66% | 6.4천 |
|---|
| 2026.03.26 | ₩30,108 | ₩30,108 | ₩29,971 | ₩29,971 | -0.46% | 1천 |
|---|
| 2026.03.25 | ₩30,729 | ₩30,976 | ₩30,729 | ₩30,877 | +0.48% | 1.3만 |
|---|
| 2026.03.24 | ₩30,796 | ₩31,009 | ₩30,729 | ₩30,890 | +0.31% | 2.4천 |
|---|
| 2026.03.23 | ₩31,076 | ₩31,076 | ₩31,004 | ₩31,004 | -0.23% | 700 |
|---|
| 2026.03.20 | ₩30,929 | ₩30,929 | ₩30,677 | ₩30,677 | -0.82% | 2.6천 |
|---|
| 2026.03.19 | ₩30,662 | ₩31,240 | ₩30,662 | ₩31,240 | +1.88% | 1.6천 |
|---|
| 2026.03.18 | ₩31,329 | ₩31,329 | ₩30,940 | ₩30,940 | -1.24% | 300 |
|---|
| 2026.03.17 | ₩31,313 | ₩31,313 | ₩31,313 | ₩31,313 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩30,782 | ₩30,865 | ₩30,782 | ₩30,865 | +0.27% | 1.7천 |
|---|
| 2026.03.13 | ₩30,502 | ₩30,502 | ₩30,402 | ₩30,402 | -0.33% | 500 |
|---|
| 2026.03.12 | ₩30,669 | ₩30,669 | ₩30,362 | ₩30,362 | -1.00% | 1.3천 |
|---|
| 2026.03.11 | ₩31,196 | ₩31,196 | ₩31,097 | ₩31,097 | -0.32% | 1.3만 |
|---|
| 2026.03.10 | ₩31,329 | ₩31,409 | ₩31,075 | ₩31,075 | -0.81% | 700 |
|---|
| 2026.03.09 | ₩30,275 | ₩31,205 | ₩30,275 | ₩31,205 | +3.07% | 3천 |
|---|
| 2026.03.06 | ₩30,555 | ₩30,889 | ₩30,555 | ₩30,591 | +0.12% | 1.7천 |
|---|
| 2026.03.05 | ₩31,436 | ₩31,436 | ₩31,080 | ₩31,080 | -1.13% | 400 |
|---|
| 2026.03.04 | ₩30,836 | ₩31,343 | ₩30,822 | ₩31,281 | +1.45% | 2.1천 |
|---|
| 2026.03.03 | ₩30,429 | ₩30,876 | ₩30,342 | ₩30,669 | +0.79% | 1.5만 |
|---|
| 2026.03.02 | ₩30,889 | ₩31,292 | ₩30,889 | ₩31,292 | +1.30% | 2천 |
|---|
| 2026.02.27 | ₩31,343 | ₩31,456 | ₩31,316 | ₩31,456 | +0.36% | 2천 |
|---|
| 2026.02.26 | ₩31,249 | ₩31,551 | ₩31,249 | ₩31,551 | +0.96% | 1.7천 |
|---|
| 2026.02.25 | ₩31,643 | ₩31,775 | ₩31,643 | ₩31,775 | +0.42% | 600 |
|---|
| 2026.02.24 | ₩30,689 | ₩31,103 | ₩30,689 | ₩31,084 | +1.29% | 1.1천 |
|---|
| 2026.02.23 | ₩30,778 | ₩30,778 | ₩30,778 | ₩30,778 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩31,369 | ₩31,460 | ₩31,369 | ₩31,460 | +0.29% | 2.1천 |
|---|
| 2026.02.19 | ₩31,223 | ₩31,292 | ₩31,223 | ₩31,292 | +0.22% | 600 |
|---|
| 2026.02.18 | ₩31,555 | ₩31,596 | ₩31,383 | ₩31,463 | -0.29% | 7.3천 |
|---|
| 2026.02.17 | ₩31,089 | ₩31,120 | ₩31,049 | ₩31,089 | 0.00% | 1.2천 |
|---|
| 2026.02.13 | ₩31,376 | ₩31,376 | ₩31,231 | ₩31,231 | -0.46% | 300 |
|---|
| 2026.02.12 | ₩30,836 | ₩30,862 | ₩30,742 | ₩30,742 | -0.30% | 1.5천 |
|---|
| 2026.02.11 | ₩31,823 | ₩31,823 | ₩31,596 | ₩31,780 | -0.13% | 1.8천 |
|---|
| 2026.02.10 | ₩31,876 | ₩31,878 | ₩31,632 | ₩31,632 | -0.77% | 1.5천 |
|---|
| 2026.02.09 | ₩31,396 | ₩31,703 | ₩31,396 | ₩31,703 | +0.98% | 900 |
|---|
| 2026.02.06 | ₩30,949 | ₩31,320 | ₩30,949 | ₩31,320 | +1.20% | 1천 |
|---|
| 2026.02.05 | ₩30,449 | ₩30,526 | ₩30,075 | ₩30,155 | -0.96% | 5.9천 |
|---|
| 2026.02.04 | ₩30,542 | ₩30,563 | ₩30,329 | ₩30,563 | +0.07% | 1.1천 |
|---|
| 2026.02.03 | ₩32,624 | ₩32,624 | ₩31,303 | ₩31,484 | -3.49% | 2.5천 |
|---|
| 2026.02.02 | ₩32,303 | ₩32,517 | ₩32,303 | ₩32,395 | +0.29% | 9.1천 |
|---|
| 2026.01.30 | ₩32,810 | ₩32,810 | ₩32,274 | ₩32,274 | -1.63% | 2.2천 |
|---|
| 2026.01.29 | ₩32,904 | ₩33,328 | ₩32,677 | ₩33,328 | +1.29% | 1천 |
|---|
| 2026.01.28 | ₩33,624 | ₩33,624 | ₩33,424 | ₩33,575 | -0.15% | 6.5천 |
|---|
| 2026.01.27 | ₩33,411 | ₩33,558 | ₩33,411 | ₩33,518 | +0.32% | 4천 |
|---|
| 2026.01.26 | ₩32,824 | ₩33,172 | ₩32,824 | ₩33,124 | +0.91% | 1.6천 |
|---|
| 2026.01.23 | ₩32,650 | ₩32,865 | ₩32,650 | ₩32,865 | +0.66% | 400 |
|---|
| 2026.01.22 | ₩32,997 | ₩32,997 | ₩32,810 | ₩32,812 | -0.56% | 2천 |
|---|
| 2026.01.21 | ₩32,343 | ₩32,725 | ₩32,343 | ₩32,725 | +1.18% | 2.4천 |
|---|
| 2026.01.20 | ₩32,530 | ₩32,530 | ₩32,183 | ₩32,183 | -1.07% | 7.1천 |
|---|
| 2026.01.16 | ₩33,104 | ₩33,104 | ₩32,744 | ₩32,814 | -0.87% | 7.2천 |
|---|
| 2026.01.15 | ₩33,157 | ₩33,157 | ₩32,837 | ₩32,837 | -0.97% | 900 |
|---|
| 2026.01.14 | ₩32,971 | ₩32,971 | ₩32,370 | ₩32,645 | -0.99% | 1.4천 |
|---|
| 2026.01.13 | ₩33,344 | ₩33,344 | ₩33,171 | ₩33,171 | -0.52% | 1.6만 |
|---|
| 2026.01.12 | ₩33,077 | ₩33,304 | ₩33,077 | ₩33,271 | +0.58% | 7.6천 |
|---|
| 2026.01.09 | ₩32,984 | ₩33,251 | ₩32,824 | ₩33,220 | +0.72% | 1.1만 |
|---|
| 2026.01.08 | ₩32,744 | ₩32,770 | ₩32,664 | ₩32,762 | +0.06% | 2.2만 |
|---|
| 2026.01.07 | ₩33,051 | ₩33,291 | ₩33,051 | ₩33,216 | +0.50% | 2.3천 |
|---|
| 2026.01.06 | ₩32,877 | ₩33,157 | ₩32,877 | ₩33,157 | +0.85% | 900 |
|---|
| 2026.01.05 | ₩32,717 | ₩32,857 | ₩32,637 | ₩32,650 | -0.20% | 1.7만 |
|---|
| 2026.01.02 | ₩32,544 | ₩32,544 | ₩32,103 | ₩32,317 | -0.70% | 2.1천 |
|---|
| 2025.12.31 | ₩32,450 | ₩32,490 | ₩32,273 | ₩32,273 | -0.55% | 1.3만 |
|---|
| 2025.12.30 | ₩32,664 | ₩32,717 | ₩32,608 | ₩32,608 | -0.17% | 6.3천 |
|---|
| 2025.12.29 | ₩32,664 | ₩32,744 | ₩32,624 | ₩32,740 | +0.23% | 4.4천 |
|---|
| 2025.12.26 | ₩33,024 | ₩33,024 | ₩32,877 | ₩32,937 | -0.26% | 700 |
|---|
| 2025.12.24 | ₩32,864 | ₩32,947 | ₩32,864 | ₩32,947 | +0.25% | 500 |
|---|
| 2025.12.23 | ₩32,664 | ₩32,904 | ₩32,664 | ₩32,904 | +0.74% | 1.3만 |
|---|
| 2025.12.22 | ₩32,840 | ₩32,857 | ₩32,840 | ₩32,857 | +0.05% | 900 |
|---|
| 2025.12.19 | ₩32,597 | ₩32,597 | ₩32,565 | ₩32,565 | -0.10% | 400 |
|---|
| 2025.12.18 | ₩32,023 | ₩32,157 | ₩32,023 | ₩32,034 | +0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩32,130 | ₩32,130 | ₩31,483 | ₩31,483 | -2.01% | 900 |
|---|
| 2025.12.16 | ₩32,090 | ₩32,185 | ₩32,023 | ₩32,185 | +0.30% | 2.3천 |
|---|
| 2025.12.15 | ₩32,550 | ₩32,550 | ₩32,191 | ₩32,191 | -1.10% | 800 |
|---|
| 2025.12.12 | ₩32,757 | ₩32,757 | ₩32,286 | ₩32,286 | -1.44% | 1.9천 |
|---|
| 2025.12.11 | ₩32,690 | ₩33,151 | ₩32,690 | ₩33,151 | +1.41% | 6.6천 |
|---|
| 2025.12.10 | ₩32,944 | ₩33,317 | ₩32,929 | ₩33,248 | +0.92% | 3.1천 |
|---|
| 2025.12.09 | ₩32,944 | ₩33,064 | ₩32,944 | ₩33,029 | +0.26% | 5.6천 |
|---|
| 2025.12.08 | ₩33,144 | ₩33,144 | ₩32,963 | ₩32,963 | -0.55% | 2.2천 |
|---|
| 2025.12.05 | ₩33,076 | ₩33,077 | ₩33,043 | ₩33,043 | -0.10% | 2.2천 |
|---|
| 2025.12.04 | ₩32,866 | ₩32,866 | ₩32,810 | ₩32,845 | -0.06% | 1.5천 |
|---|
| 2025.12.03 | ₩32,837 | ₩32,881 | ₩32,825 | ₩32,881 | +0.13% | 1천 |
|---|
| 2025.12.02 | ₩32,477 | ₩32,544 | ₩32,477 | ₩32,509 | +0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩32,063 | ₩32,314 | ₩32,063 | ₩32,145 | +0.25% | 4.5천 |
|---|
| 2025.11.28 | ₩32,117 | ₩32,243 | ₩32,078 | ₩32,243 | +0.39% | 1.7천 |
|---|
| 2025.11.26 | ₩31,916 | ₩32,090 | ₩31,916 | ₩32,002 | +0.27% | 9.8천 |
|---|
| 2025.11.25 | ₩31,771 | ₩31,771 | ₩31,771 | ₩31,771 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩31,393 | ₩31,500 | ₩31,393 | ₩31,500 | +0.34% | 600 |
|---|
| 2025.11.21 | ₩30,405 | ₩30,616 | ₩30,195 | ₩30,608 | +0.67% | 1.7천 |
|---|
| 2025.11.20 | ₩31,730 | ₩31,730 | ₩30,363 | ₩30,363 | -4.31% | 7.4천 |
|---|
| 2025.11.19 | ₩31,176 | ₩31,236 | ₩31,156 | ₩31,236 | +0.19% | 800 |
|---|
| 2025.11.18 | ₩31,179 | ₩31,303 | ₩31,143 | ₩31,143 | -0.12% | 1.1천 |
|---|
| 2025.11.17 | ₩31,596 | ₩31,603 | ₩31,209 | ₩31,305 | -0.92% | 1.6만 |
|---|
| 2025.11.14 | ₩31,730 | ₩31,794 | ₩31,647 | ₩31,647 | -0.26% | 900 |
|---|
| 2025.11.13 | ₩31,675 | ₩31,675 | ₩31,675 | ₩31,675 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩32,254 | ₩32,254 | ₩32,254 | ₩32,254 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩32,237 | ₩32,387 | ₩32,237 | ₩32,387 | +0.47% | 500 |
|---|
| 2025.11.10 | ₩32,230 | ₩32,577 | ₩32,230 | ₩32,577 | +1.08% | 1.1천 |
|---|
| 2025.11.07 | ₩31,623 | ₩31,894 | ₩31,523 | ₩31,894 | +0.86% | 800 |
|---|
| 2025.11.06 | ₩32,477 | ₩32,477 | ₩31,770 | ₩31,883 | -1.83% | 2.5천 |
|---|
| 2025.11.05 | ₩32,464 | ₩32,704 | ₩32,464 | ₩32,602 | +0.43% | 2.5천 |
|---|
| 2025.11.04 | ₩32,658 | ₩32,904 | ₩32,537 | ₩32,537 | -0.37% | 3.6천 |
|---|
| 2025.11.03 | ₩33,411 | ₩33,411 | ₩33,117 | ₩33,211 | -0.60% | 2.4천 |
|---|
| 2025.10.31 | ₩33,104 | ₩33,444 | ₩32,904 | ₩33,040 | -0.19% | 5.5천 |
|---|
| 2025.10.30 | ₩33,037 | ₩33,144 | ₩32,862 | ₩32,862 | -0.53% | 2.1천 |
|---|
| 2025.10.29 | ₩33,211 | ₩33,211 | ₩33,091 | ₩33,147 | -0.19% | 1.8천 |
|---|
| 2025.10.28 | ₩33,104 | ₩33,224 | ₩33,104 | ₩33,191 | +0.26% | 1.3천 |
|---|
| 2025.10.27 | ₩33,111 | ₩33,164 | ₩33,104 | ₩33,159 | +0.15% | 2.3천 |
|---|
| 2025.10.24 | ₩32,624 | ₩32,744 | ₩32,624 | ₩32,656 | +0.10% | 2.8천 |
|---|
| 2025.10.23 | ₩31,997 | ₩32,350 | ₩31,997 | ₩32,350 | +1.11% | 2.6천 |
|---|
| 2025.10.22 | ₩32,317 | ₩32,317 | ₩31,755 | ₩31,950 | -1.14% | 700 |
|---|
| 2025.10.21 | ₩32,170 | ₩32,377 | ₩32,170 | ₩32,377 | +0.64% | 500 |
|---|
| 2025.10.20 | ₩32,174 | ₩32,290 | ₩32,174 | ₩32,285 | +0.34% | 1.9천 |
|---|
| 2025.10.17 | ₩31,883 | ₩31,883 | ₩31,883 | ₩31,883 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,037 | ₩32,037 | ₩31,503 | ₩31,678 | -1.12% | 1천 |
|---|
| 2025.10.15 | ₩32,130 | ₩32,130 | ₩31,826 | ₩31,826 | -0.95% | 1.1천 |
|---|
| 2025.10.14 | ₩31,596 | ₩32,010 | ₩31,596 | ₩31,787 | +0.60% | 2.3천 |
|---|
| 2025.10.13 | ₩31,730 | ₩31,968 | ₩31,730 | ₩31,968 | +0.75% | 900 |
|---|
| 2025.10.10 | ₩31,690 | ₩31,690 | ₩31,327 | ₩31,327 | -1.15% | 1.3천 |
|---|