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 | ₩43,378 | ₩43,526 | ₩43,092 | ₩43,520 | +0.33% | 1.2만 |
| 2026.10.08 | ₩43,598 | ₩43,678 | ₩42,865 | ₩43,145 | -1.04% | 2.2만 |
| 2026.10.07 | ₩43,678 | ₩43,985 | ₩43,508 | ₩43,936 | +0.59% | 3.3만 |
| 2026.10.06 | ₩44,252 | ₩44,572 | ₩44,152 | ₩44,208 | -0.10% | 3.1만 |
| 2026.10.05 | ₩43,825 | ₩44,092 | ₩43,825 | ₩44,037 | +0.48% | 3.4만 |
| 2026.10.02 | ₩43,838 | ₩43,918 | ₩43,518 | ₩43,618 | -0.50% | 2.7만 |
| 2026.10.01 | ₩43,372 | ₩43,965 | ₩43,372 | ₩43,953 | +1.34% | 1.7만 |
| 2026.09.30 | ₩43,505 | ₩43,605 | ₩43,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,521 |
| +0.04% |
| 2.2천 |
| 2026.09.29 | ₩43,265 | ₩43,332 | ₩43,005 | ₩43,277 | +0.03% | 6.5천 |
|---|
| 2026.09.28 | ₩43,025 | ₩43,198 | ₩42,758 | ₩43,074 | +0.11% | 5.8천 |
|---|
| 2026.09.25 | ₩43,585 | ₩43,678 | ₩43,305 | ₩43,477 | -0.25% | 1.7만 |
|---|
| 2026.09.24 | ₩43,172 | ₩43,438 | ₩42,952 | ₩43,252 | +0.19% | 2.6만 |
|---|
| 2026.09.23 | ₩43,625 | ₩43,665 | ₩43,132 | ₩43,509 | -0.27% | 1.8만 |
|---|
| 2026.09.22 | ₩42,745 | ₩43,678 | ₩42,745 | ₩43,593 | +1.98% | 2.8만 |
|---|
| 2026.09.21 | ₩42,132 | ₩42,865 | ₩41,998 | ₩42,834 | +1.67% | 2.1만 |
|---|
| 2026.09.18 | ₩41,172 | ₩41,638 | ₩40,980 | ₩41,605 | +1.05% | 1.8만 |
|---|
| 2026.09.17 | ₩40,612 | ₩41,056 | ₩40,612 | ₩41,056 | +1.09% | 5.1천 |
|---|
| 2026.09.16 | ₩40,478 | ₩40,478 | ₩39,852 | ₩40,078 | -0.99% | 1.2만 |
|---|
| 2026.09.15 | ₩40,212 | ₩40,242 | ₩40,038 | ₩40,076 | -0.34% | 1.3만 |
|---|
| 2026.09.14 | ₩39,678 | ₩40,538 | ₩39,532 | ₩40,273 | +1.50% | 7.9천 |
|---|
| 2026.09.11 | ₩40,465 | ₩40,572 | ₩40,292 | ₩40,493 | +0.07% | 6.1천 |
|---|
| 2026.09.10 | ₩40,492 | ₩40,732 | ₩40,465 | ₩40,470 | -0.05% | 1.8만 |
|---|
| 2026.09.09 | ₩40,878 | ₩41,478 | ₩40,878 | ₩41,153 | +0.67% | 7천 |
|---|
| 2026.09.08 | ₩41,238 | ₩41,278 | ₩40,917 | ₩40,917 | -0.78% | 1.2만 |
|---|
| 2026.09.04 | ₩40,812 | ₩41,158 | ₩40,812 | ₩41,129 | +0.78% | 7.7천 |
|---|
| 2026.09.03 | ₩40,065 | ₩40,326 | ₩39,785 | ₩40,236 | +0.43% | 9.1천 |
|---|
| 2026.09.02 | ₩40,292 | ₩40,292 | ₩39,852 | ₩40,024 | -0.67% | 8.1천 |
|---|
| 2026.09.01 | ₩40,985 | ₩40,985 | ₩40,298 | ₩40,470 | -1.26% | 8.5만 |
|---|
| 2026.08.31 | ₩41,132 | ₩41,489 | ₩41,121 | ₩41,489 | +0.87% | 3.1천 |
|---|
| 2026.08.28 | ₩41,545 | ₩41,545 | ₩41,172 | ₩41,185 | -0.87% | 4.8천 |
|---|
| 2026.08.27 | ₩41,865 | ₩41,964 | ₩41,638 | ₩41,964 | +0.24% | 7.7천 |
|---|
| 2026.08.26 | ₩40,438 | ₩41,092 | ₩40,438 | ₩41,022 | +1.44% | 3.9천 |
|---|
| 2026.08.25 | ₩40,958 | ₩40,958 | ₩40,492 | ₩40,681 | -0.68% | 1.1만 |
|---|
| 2026.08.24 | ₩40,772 | ₩40,772 | ₩39,945 | ₩40,354 | -1.02% | 3.2만 |
|---|
| 2026.08.21 | ₩41,372 | ₩41,372 | ₩40,985 | ₩41,318 | -0.13% | 6.1천 |
|---|
| 2026.08.20 | ₩41,038 | ₩41,438 | ₩40,972 | ₩41,065 | +0.06% | 9.8만 |
|---|
| 2026.08.19 | ₩41,865 | ₩41,865 | ₩41,158 | ₩41,214 | -1.55% | 3.4만 |
|---|
| 2026.08.18 | ₩41,945 | ₩41,978 | ₩41,598 | ₩41,786 | -0.38% | 1.4만 |
|---|
| 2026.08.17 | ₩42,772 | ₩42,972 | ₩42,705 | ₩42,764 | -0.02% | 3.3만 |
|---|
| 2026.08.14 | ₩42,405 | ₩42,638 | ₩42,238 | ₩42,494 | +0.21% | 3.1만 |
|---|
| 2026.08.13 | ₩41,625 | ₩42,532 | ₩41,612 | ₩42,364 | +1.77% | 1.7만 |
|---|
| 2026.08.12 | ₩41,772 | ₩41,772 | ₩41,501 | ₩41,501 | -0.65% | 8.3천 |
|---|
| 2026.08.11 | ₩40,998 | ₩41,318 | ₩40,998 | ₩41,108 | +0.27% | 1.9만 |
|---|
| 2026.08.10 | ₩40,892 | ₩41,252 | ₩40,892 | ₩41,012 | +0.29% | 2.6만 |
|---|
| 2026.08.07 | ₩41,012 | ₩41,012 | ₩40,372 | ₩40,785 | -0.55% | 7.2천 |
|---|
| 2026.08.06 | ₩39,618 | ₩40,680 | ₩39,618 | ₩40,380 | +1.92% | 74.3만 |
|---|
| 2026.08.05 | ₩41,772 | ₩41,878 | ₩41,042 | ₩41,042 | -1.75% | 4.5천 |
|---|
| 2026.08.04 | ₩41,025 | ₩41,638 | ₩41,025 | ₩41,584 | +1.36% | 1.9만 |
|---|
| 2026.08.03 | ₩39,558 | ₩40,145 | ₩39,518 | ₩40,109 | +1.39% | 1.4만 |
|---|
| 2026.07.31 | ₩40,745 | ₩40,825 | ₩39,652 | ₩39,985 | -1.87% | 4.5천 |
|---|
| 2026.07.30 | ₩39,372 | ₩39,784 | ₩39,332 | ₩39,784 | +1.05% | 1.6만 |
|---|
| 2026.07.29 | ₩38,705 | ₩39,345 | ₩38,144 | ₩38,144 | -1.45% | 2.4만 |
|---|
| 2026.07.28 | ₩38,372 | ₩38,945 | ₩38,172 | ₩38,770 | +1.04% | 8.5천 |
|---|
| 2026.07.27 | ₩40,278 | ₩40,278 | ₩39,132 | ₩39,508 | -1.91% | 1.1만 |
|---|
| 2026.07.24 | ₩40,125 | ₩40,398 | ₩39,798 | ₩39,812 | -0.78% | 5.7천 |
|---|
| 2026.07.23 | ₩40,718 | ₩40,918 | ₩40,505 | ₩40,624 | -0.23% | 7.6천 |
|---|
| 2026.07.22 | ₩40,706 | ₩41,078 | ₩40,706 | ₩40,886 | +0.44% | 9.9천 |
|---|
| 2026.07.21 | ₩40,865 | ₩41,118 | ₩40,652 | ₩41,089 | +0.55% | 7.7천 |
|---|
| 2026.07.20 | ₩40,372 | ₩40,638 | ₩39,922 | ₩39,922 | -1.11% | 5.1천 |
|---|
| 2026.07.17 | ₩39,478 | ₩40,465 | ₩39,265 | ₩39,976 | +1.26% | 6.9천 |
|---|
| 2026.07.16 | ₩40,625 | ₩41,012 | ₩40,292 | ₩40,413 | -0.52% | 3.4만 |
|---|
| 2026.07.15 | ₩42,572 | ₩42,572 | ₩40,732 | ₩41,412 | -2.72% | 1.8만 |
|---|
| 2026.07.14 | ₩42,292 | ₩42,358 | ₩42,025 | ₩42,165 | -0.30% | 2.5만 |
|---|
| 2026.07.13 | ₩41,398 | ₩41,972 | ₩41,398 | ₩41,529 | +0.32% | 9천 |
|---|
| 2026.07.10 | ₩42,185 | ₩42,665 | ₩42,185 | ₩42,596 | +0.97% | 2.1만 |
|---|
| 2026.07.09 | ₩42,398 | ₩42,825 | ₩42,318 | ₩42,461 | +0.15% | 5.5천 |
|---|
| 2026.07.08 | ₩40,798 | ₩41,398 | ₩40,646 | ₩41,392 | +1.45% | 7.5천 |
|---|
| 2026.07.07 | ₩41,158 | ₩41,198 | ₩40,458 | ₩40,968 | -0.46% | 1만 |
|---|
| 2026.07.06 | ₩42,212 | ₩42,396 | ₩41,945 | ₩42,068 | -0.34% | 1.9만 |
|---|
| 2026.07.02 | ₩42,838 | ₩42,918 | ₩41,038 | ₩41,394 | -3.37% | 1.3만 |
|---|
| 2026.07.01 | ₩43,105 | ₩43,492 | ₩42,852 | ₩42,868 | -0.55% | 8.9천 |
|---|
| 2026.06.30 | ₩43,092 | ₩44,118 | ₩43,092 | ₩43,985 | +2.07% | 1만 |
|---|
| 2026.06.29 | ₩42,185 | ₩43,118 | ₩42,158 | ₩43,062 | +2.08% | 1.1만 |
|---|
| 2026.06.26 | ₩42,305 | ₩42,518 | ₩41,844 | ₩41,844 | -1.09% | 1.3만 |
|---|
| 2026.06.25 | ₩43,652 | ₩43,652 | ₩42,398 | ₩43,229 | -0.97% | 1.1만 |
|---|
| 2026.06.24 | ₩41,932 | ₩42,298 | ₩41,718 | ₩41,908 | -0.06% | 6.2천 |
|---|
| 2026.06.23 | ₩42,305 | ₩42,406 | ₩42,052 | ₩42,242 | -0.15% | 5.2만 |
|---|
| 2026.06.22 | ₩44,332 | ₩44,612 | ₩43,972 | ₩44,133 | -0.45% | 1.2만 |
|---|
| 2026.06.18 | ₩43,705 | ₩43,998 | ₩43,658 | ₩43,865 | +0.37% | 5.9만 |
|---|
| 2026.06.17 | ₩43,285 | ₩43,612 | ₩42,560 | ₩42,568 | -1.66% | 2.8만 |
|---|
| 2026.06.16 | ₩43,732 | ₩43,918 | ₩42,758 | ₩42,766 | -2.21% | 1.9만 |
|---|
| 2026.06.15 | ₩43,558 | ₩43,585 | ₩43,265 | ₩43,585 | +0.06% | 3.2만 |
|---|
| 2026.06.12 | ₩41,425 | ₩42,118 | ₩41,125 | ₩41,984 | +1.35% | 1.7만 |
|---|
| 2026.06.11 | ₩39,861 | ₩41,305 | ₩39,861 | ₩41,280 | +3.56% | 9.4천 |
|---|
| 2026.06.10 | ₩39,905 | ₩40,672 | ₩39,465 | ₩39,504 | -1.01% | 3.1만 |
|---|
| 2026.06.09 | ₩41,478 | ₩41,478 | ₩38,812 | ₩40,224 | -3.02% | 7.1천 |
|---|
| 2026.06.08 | ₩40,732 | ₩41,118 | ₩40,585 | ₩40,617 | -0.28% | 8.2천 |
|---|
| 2026.06.05 | ₩41,292 | ₩41,292 | ₩39,892 | ₩39,892 | -3.39% | 1.8만 |
|---|
| 2026.06.04 | ₩41,998 | ₩42,505 | ₩41,905 | ₩42,305 | +0.73% | 5만 |
|---|
| 2026.06.03 | ₩42,318 | ₩42,758 | ₩42,078 | ₩42,705 | +0.91% | 7.5만 |
|---|
| 2026.06.02 | ₩42,158 | ₩42,358 | ₩41,832 | ₩42,334 | +0.42% | 2.7만 |
|---|
| 2026.06.01 | ₩41,292 | ₩42,158 | ₩41,292 | ₩41,984 | +1.68% | 1.7만 |
|---|
| 2026.05.29 | ₩41,198 | ₩41,278 | ₩41,005 | ₩41,268 | +0.17% | 1.1만 |
|---|
| 2026.05.28 | ₩40,532 | ₩41,132 | ₩40,260 | ₩40,925 | +0.97% | 1.7만 |
|---|
| 2026.05.27 | ₩40,658 | ₩40,665 | ₩40,278 | ₩40,437 | -0.54% | 1.2만 |
|---|
| 2026.05.26 | ₩40,425 | ₩41,012 | ₩40,358 | ₩40,786 | +0.89% | 1.2만 |
|---|
| 2026.05.22 | ₩39,492 | ₩39,972 | ₩39,492 | ₩39,836 | +0.87% | 4.8천 |
|---|
| 2026.05.21 | ₩38,718 | ₩39,320 | ₩38,705 | ₩39,320 | +1.55% | 5.3천 |
|---|
| 2026.05.20 | ₩38,332 | ₩38,848 | ₩38,332 | ₩38,848 | +1.35% | 9.2천 |
|---|
| 2026.05.19 | ₩37,958 | ₩38,365 | ₩37,772 | ₩38,190 | +0.61% | 3.3천 |
|---|
| 2026.05.18 | ₩38,385 | ₩38,385 | ₩37,898 | ₩38,349 | -0.09% | 7.7천 |
|---|
| 2026.05.15 | ₩38,505 | ₩38,852 | ₩38,278 | ₩38,656 | +0.39% | 9천 |
|---|
| 2026.05.14 | ₩38,865 | ₩39,185 | ₩38,865 | ₩39,018 | +0.39% | 1만 |
|---|
| 2026.05.13 | ₩38,598 | ₩38,806 | ₩38,358 | ₩38,806 | +0.54% | 2.5천 |
|---|
| 2026.05.12 | ₩38,558 | ₩38,558 | ₩37,732 | ₩38,468 | -0.24% | 7.8천 |
|---|
| 2026.05.11 | ₩38,492 | ₩39,092 | ₩38,492 | ₩39,025 | +1.39% | 5.8천 |
|---|
| 2026.05.08 | ₩38,345 | ₩38,593 | ₩38,345 | ₩38,593 | +0.65% | 4.3천 |
|---|
| 2026.05.07 | ₩37,932 | ₩38,025 | ₩37,518 | ₩37,702 | -0.60% | 1.7만 |
|---|
| 2026.05.06 | ₩37,279 | ₩37,792 | ₩37,279 | ₩37,792 | +1.38% | 5.9천 |
|---|
| 2026.05.05 | ₩36,712 | ₩37,045 | ₩36,712 | ₩36,957 | +0.67% | 4.9천 |
|---|
| 2026.05.04 | ₩36,305 | ₩36,437 | ₩36,172 | ₩36,267 | -0.11% | 2.7천 |
|---|
| 2026.05.01 | ₩36,145 | ₩36,253 | ₩35,959 | ₩36,253 | +0.30% | 3.2천 |
|---|
| 2026.04.30 | ₩35,305 | ₩35,831 | ₩35,292 | ₩35,831 | +1.49% | 2.2천 |
|---|
| 2026.04.29 | ₩35,052 | ₩35,087 | ₩34,959 | ₩35,087 | +0.10% | 5.7천 |
|---|
| 2026.04.28 | ₩34,652 | ₩34,652 | ₩34,412 | ₩34,632 | -0.06% | 4.1천 |
|---|
| 2026.04.27 | ₩35,305 | ₩35,305 | ₩35,205 | ₩35,297 | -0.02% | 2.6천 |
|---|
| 2026.04.24 | ₩35,212 | ₩35,572 | ₩35,212 | ₩35,539 | +0.93% | 5.7천 |
|---|
| 2026.04.23 | ₩34,972 | ₩35,159 | ₩34,665 | ₩34,908 | -0.18% | 5.3천 |
|---|
| 2026.04.22 | ₩34,785 | ₩35,085 | ₩34,785 | ₩35,085 | +0.86% | 4.8천 |
|---|
| 2026.04.21 | ₩34,519 | ₩34,652 | ₩34,424 | ₩34,424 | -0.27% | 3.6천 |
|---|
| 2026.04.20 | ₩34,205 | ₩34,352 | ₩34,159 | ₩34,347 | +0.41% | 2.9천 |
|---|
| 2026.04.17 | ₩33,999 | ₩34,252 | ₩33,999 | ₩34,236 | +0.70% | 4.6천 |
|---|
| 2026.04.16 | ₩33,519 | ₩33,685 | ₩33,492 | ₩33,649 | +0.39% | 1.8천 |
|---|
| 2026.04.15 | ₩33,092 | ₩33,479 | ₩33,052 | ₩33,479 | +1.17% | 4.2천 |
|---|
| 2026.04.14 | ₩33,065 | ₩33,216 | ₩32,839 | ₩33,216 | +0.46% | 5.3천 |
|---|
| 2026.04.13 | ₩32,519 | ₩32,772 | ₩32,519 | ₩32,772 | +0.78% | 1.5만 |
|---|
| 2026.04.10 | ₩32,225 | ₩32,265 | ₩32,219 | ₩32,219 | -0.02% | 1.2천 |
|---|
| 2026.04.09 | ₩32,259 | ₩32,319 | ₩32,180 | ₩32,285 | +0.08% | 1.5천 |
|---|
| 2026.04.08 | ₩32,359 | ₩32,505 | ₩32,273 | ₩32,273 | -0.26% | 7.2천 |
|---|
| 2026.04.07 | ₩30,799 | ₩31,169 | ₩30,799 | ₩31,169 | +1.20% | 200 |
|---|
| 2026.04.06 | ₩30,825 | ₩30,992 | ₩30,825 | ₩30,992 | +0.54% | 600 |
|---|
| 2026.04.02 | ₩30,119 | ₩30,607 | ₩30,119 | ₩30,607 | +1.62% | 3.2천 |
|---|
| 2026.04.01 | ₩30,419 | ₩30,719 | ₩30,419 | ₩30,591 | +0.57% | 2.9천 |
|---|
| 2026.03.31 | ₩29,572 | ₩30,075 | ₩29,445 | ₩30,075 | +1.70% | 700 |
|---|
| 2026.03.30 | ₩29,112 | ₩29,112 | ₩28,772 | ₩28,923 | -0.65% | 2.1천 |
|---|
| 2026.03.27 | ₩29,545 | ₩29,665 | ₩29,345 | ₩29,351 | -0.66% | 6.4천 |
|---|
| 2026.03.26 | ₩30,085 | ₩30,085 | ₩29,948 | ₩29,948 | -0.46% | 1천 |
|---|
| 2026.03.25 | ₩30,705 | ₩30,952 | ₩30,705 | ₩30,853 | +0.48% | 1.3만 |
|---|
| 2026.03.24 | ₩30,772 | ₩30,985 | ₩30,705 | ₩30,867 | +0.31% | 2.4천 |
|---|
| 2026.03.23 | ₩31,052 | ₩31,052 | ₩30,980 | ₩30,980 | -0.23% | 700 |
|---|
| 2026.03.20 | ₩30,905 | ₩30,905 | ₩30,653 | ₩30,653 | -0.82% | 2.6천 |
|---|
| 2026.03.19 | ₩30,639 | ₩31,216 | ₩30,639 | ₩31,216 | +1.88% | 1.6천 |
|---|
| 2026.03.18 | ₩31,305 | ₩31,305 | ₩30,916 | ₩30,916 | -1.24% | 300 |
|---|
| 2026.03.17 | ₩31,289 | ₩31,289 | ₩31,289 | ₩31,289 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩30,759 | ₩30,841 | ₩30,759 | ₩30,841 | +0.27% | 1.7천 |
|---|
| 2026.03.13 | ₩30,479 | ₩30,479 | ₩30,379 | ₩30,379 | -0.33% | 500 |
|---|
| 2026.03.12 | ₩30,645 | ₩30,645 | ₩30,339 | ₩30,339 | -1.00% | 1.3천 |
|---|
| 2026.03.11 | ₩31,172 | ₩31,172 | ₩31,073 | ₩31,073 | -0.32% | 1.3만 |
|---|
| 2026.03.10 | ₩31,305 | ₩31,385 | ₩31,051 | ₩31,051 | -0.81% | 700 |
|---|
| 2026.03.09 | ₩30,252 | ₩31,181 | ₩30,252 | ₩31,181 | +3.07% | 3천 |
|---|
| 2026.03.06 | ₩30,532 | ₩30,865 | ₩30,532 | ₩30,568 | +0.12% | 1.7천 |
|---|
| 2026.03.05 | ₩31,412 | ₩31,412 | ₩31,056 | ₩31,056 | -1.13% | 400 |
|---|
| 2026.03.04 | ₩30,812 | ₩31,319 | ₩30,799 | ₩31,257 | +1.45% | 2.1천 |
|---|
| 2026.03.03 | ₩30,405 | ₩30,852 | ₩30,319 | ₩30,645 | +0.79% | 1.5만 |
|---|
| 2026.03.02 | ₩30,865 | ₩31,268 | ₩30,865 | ₩31,268 | +1.30% | 2천 |
|---|
| 2026.02.27 | ₩31,319 | ₩31,432 | ₩31,292 | ₩31,432 | +0.36% | 2천 |
|---|
| 2026.02.26 | ₩31,225 | ₩31,527 | ₩31,225 | ₩31,527 | +0.96% | 1.7천 |
|---|
| 2026.02.25 | ₩31,619 | ₩31,751 | ₩31,619 | ₩31,751 | +0.42% | 600 |
|---|
| 2026.02.24 | ₩30,665 | ₩31,079 | ₩30,665 | ₩31,060 | +1.29% | 1.1천 |
|---|
| 2026.02.23 | ₩30,755 | ₩30,755 | ₩30,755 | ₩30,755 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩31,345 | ₩31,436 | ₩31,345 | ₩31,436 | +0.29% | 2.1천 |
|---|
| 2026.02.19 | ₩31,199 | ₩31,268 | ₩31,199 | ₩31,268 | +0.22% | 600 |
|---|
| 2026.02.18 | ₩31,531 | ₩31,572 | ₩31,359 | ₩31,439 | -0.29% | 7.3천 |
|---|
| 2026.02.17 | ₩31,065 | ₩31,096 | ₩31,025 | ₩31,065 | 0.00% | 1.2천 |
|---|
| 2026.02.13 | ₩31,352 | ₩31,352 | ₩31,207 | ₩31,207 | -0.46% | 300 |
|---|
| 2026.02.12 | ₩30,812 | ₩30,839 | ₩30,719 | ₩30,719 | -0.30% | 1.5천 |
|---|
| 2026.02.11 | ₩31,799 | ₩31,799 | ₩31,572 | ₩31,756 | -0.13% | 1.8천 |
|---|
| 2026.02.10 | ₩31,852 | ₩31,853 | ₩31,608 | ₩31,608 | -0.77% | 1.5천 |
|---|
| 2026.02.09 | ₩31,372 | ₩31,679 | ₩31,372 | ₩31,679 | +0.98% | 900 |
|---|
| 2026.02.06 | ₩30,925 | ₩31,296 | ₩30,925 | ₩31,296 | +1.20% | 1천 |
|---|
| 2026.02.05 | ₩30,425 | ₩30,503 | ₩30,052 | ₩30,132 | -0.96% | 5.9천 |
|---|
| 2026.02.04 | ₩30,519 | ₩30,540 | ₩30,305 | ₩30,540 | +0.07% | 1.1천 |
|---|
| 2026.02.03 | ₩32,599 | ₩32,599 | ₩31,279 | ₩31,460 | -3.49% | 2.5천 |
|---|
| 2026.02.02 | ₩32,279 | ₩32,492 | ₩32,279 | ₩32,371 | +0.29% | 9.1천 |
|---|
| 2026.01.30 | ₩32,785 | ₩32,785 | ₩32,249 | ₩32,249 | -1.63% | 2.2천 |
|---|
| 2026.01.29 | ₩32,879 | ₩33,303 | ₩32,652 | ₩33,303 | +1.29% | 1천 |
|---|
| 2026.01.28 | ₩33,599 | ₩33,599 | ₩33,399 | ₩33,549 | -0.15% | 6.5천 |
|---|
| 2026.01.27 | ₩33,385 | ₩33,532 | ₩33,385 | ₩33,492 | +0.32% | 4천 |
|---|
| 2026.01.26 | ₩32,799 | ₩33,147 | ₩32,799 | ₩33,099 | +0.91% | 1.6천 |
|---|
| 2026.01.23 | ₩32,625 | ₩32,840 | ₩32,625 | ₩32,840 | +0.66% | 400 |
|---|
| 2026.01.22 | ₩32,972 | ₩32,972 | ₩32,785 | ₩32,787 | -0.56% | 2천 |
|---|
| 2026.01.21 | ₩32,319 | ₩32,700 | ₩32,319 | ₩32,700 | +1.18% | 2.4천 |
|---|
| 2026.01.20 | ₩32,505 | ₩32,505 | ₩32,159 | ₩32,159 | -1.07% | 7.1천 |
|---|
| 2026.01.16 | ₩33,079 | ₩33,079 | ₩32,719 | ₩32,789 | -0.87% | 7.2천 |
|---|
| 2026.01.15 | ₩33,132 | ₩33,132 | ₩32,812 | ₩32,812 | -0.97% | 900 |
|---|
| 2026.01.14 | ₩32,945 | ₩32,945 | ₩32,345 | ₩32,620 | -0.99% | 1.4천 |
|---|
| 2026.01.13 | ₩33,319 | ₩33,319 | ₩33,145 | ₩33,145 | -0.52% | 1.6만 |
|---|
| 2026.01.12 | ₩33,052 | ₩33,279 | ₩33,052 | ₩33,245 | +0.58% | 7.6천 |
|---|
| 2026.01.09 | ₩32,959 | ₩33,225 | ₩32,799 | ₩33,195 | +0.72% | 1.1만 |
|---|
| 2026.01.08 | ₩32,719 | ₩32,745 | ₩32,639 | ₩32,737 | +0.06% | 2.2만 |
|---|
| 2026.01.07 | ₩33,025 | ₩33,265 | ₩33,025 | ₩33,191 | +0.50% | 2.3천 |
|---|
| 2026.01.06 | ₩32,852 | ₩33,132 | ₩32,852 | ₩33,132 | +0.85% | 900 |
|---|
| 2026.01.05 | ₩32,692 | ₩32,832 | ₩32,612 | ₩32,625 | -0.20% | 1.7만 |
|---|
| 2026.01.02 | ₩32,519 | ₩32,519 | ₩32,079 | ₩32,292 | -0.70% | 2.1천 |
|---|
| 2025.12.31 | ₩32,425 | ₩32,465 | ₩32,248 | ₩32,248 | -0.55% | 1.3만 |
|---|
| 2025.12.30 | ₩32,639 | ₩32,692 | ₩32,583 | ₩32,583 | -0.17% | 6.3천 |
|---|
| 2025.12.29 | ₩32,639 | ₩32,719 | ₩32,599 | ₩32,715 | +0.23% | 4.4천 |
|---|
| 2025.12.26 | ₩32,999 | ₩32,999 | ₩32,852 | ₩32,912 | -0.26% | 700 |
|---|
| 2025.12.24 | ₩32,839 | ₩32,921 | ₩32,839 | ₩32,921 | +0.25% | 500 |
|---|
| 2025.12.23 | ₩32,639 | ₩32,879 | ₩32,639 | ₩32,879 | +0.74% | 1.3만 |
|---|
| 2025.12.22 | ₩32,815 | ₩32,832 | ₩32,815 | ₩32,832 | +0.05% | 900 |
|---|
| 2025.12.19 | ₩32,572 | ₩32,572 | ₩32,540 | ₩32,540 | -0.10% | 400 |
|---|
| 2025.12.18 | ₩31,999 | ₩32,132 | ₩31,999 | ₩32,009 | +0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩32,105 | ₩32,105 | ₩31,459 | ₩31,459 | -2.01% | 900 |
|---|
| 2025.12.16 | ₩32,065 | ₩32,160 | ₩31,999 | ₩32,160 | +0.30% | 2.3천 |
|---|
| 2025.12.15 | ₩32,525 | ₩32,525 | ₩32,167 | ₩32,167 | -1.10% | 800 |
|---|
| 2025.12.12 | ₩32,732 | ₩32,732 | ₩32,261 | ₩32,261 | -1.44% | 1.9천 |
|---|
| 2025.12.11 | ₩32,665 | ₩33,125 | ₩32,665 | ₩33,125 | +1.41% | 6.6천 |
|---|
| 2025.12.10 | ₩32,919 | ₩33,292 | ₩32,904 | ₩33,223 | +0.92% | 3.1천 |
|---|
| 2025.12.09 | ₩32,919 | ₩33,039 | ₩32,919 | ₩33,004 | +0.26% | 5.6천 |
|---|
| 2025.12.08 | ₩33,119 | ₩33,119 | ₩32,937 | ₩32,937 | -0.55% | 2.2천 |
|---|
| 2025.12.05 | ₩33,051 | ₩33,052 | ₩33,017 | ₩33,017 | -0.10% | 2.2천 |
|---|
| 2025.12.04 | ₩32,841 | ₩32,841 | ₩32,785 | ₩32,820 | -0.06% | 1.5천 |
|---|
| 2025.12.03 | ₩32,812 | ₩32,856 | ₩32,800 | ₩32,856 | +0.13% | 1천 |
|---|
| 2025.12.02 | ₩32,452 | ₩32,519 | ₩32,452 | ₩32,484 | +0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩32,039 | ₩32,289 | ₩32,039 | ₩32,120 | +0.25% | 4.5천 |
|---|
| 2025.11.28 | ₩32,092 | ₩32,219 | ₩32,053 | ₩32,219 | +0.39% | 1.7천 |
|---|
| 2025.11.26 | ₩31,892 | ₩32,065 | ₩31,892 | ₩31,977 | +0.27% | 9.8천 |
|---|
| 2025.11.25 | ₩31,747 | ₩31,747 | ₩31,747 | ₩31,747 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩31,369 | ₩31,476 | ₩31,369 | ₩31,476 | +0.34% | 600 |
|---|
| 2025.11.21 | ₩30,381 | ₩30,592 | ₩30,172 | ₩30,584 | +0.67% | 1.7천 |
|---|
| 2025.11.20 | ₩31,705 | ₩31,705 | ₩30,340 | ₩30,340 | -4.31% | 7.4천 |
|---|
| 2025.11.19 | ₩31,152 | ₩31,212 | ₩31,132 | ₩31,212 | +0.19% | 800 |
|---|
| 2025.11.18 | ₩31,155 | ₩31,279 | ₩31,119 | ₩31,119 | -0.12% | 1.1천 |
|---|
| 2025.11.17 | ₩31,572 | ₩31,579 | ₩31,185 | ₩31,281 | -0.92% | 1.6만 |
|---|
| 2025.11.14 | ₩31,705 | ₩31,769 | ₩31,623 | ₩31,623 | -0.26% | 900 |
|---|
| 2025.11.13 | ₩31,651 | ₩31,651 | ₩31,651 | ₩31,651 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩32,229 | ₩32,229 | ₩32,229 | ₩32,229 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩32,212 | ₩32,363 | ₩32,212 | ₩32,363 | +0.47% | 500 |
|---|
| 2025.11.10 | ₩32,205 | ₩32,552 | ₩32,205 | ₩32,552 | +1.08% | 1.1천 |
|---|
| 2025.11.07 | ₩31,599 | ₩31,869 | ₩31,499 | ₩31,869 | +0.86% | 800 |
|---|
| 2025.11.06 | ₩32,452 | ₩32,452 | ₩31,745 | ₩31,859 | -1.83% | 2.5천 |
|---|
| 2025.11.05 | ₩32,439 | ₩32,679 | ₩32,439 | ₩32,577 | +0.43% | 2.5천 |
|---|
| 2025.11.04 | ₩32,633 | ₩32,879 | ₩32,512 | ₩32,512 | -0.37% | 3.6천 |
|---|
| 2025.11.03 | ₩33,385 | ₩33,385 | ₩33,092 | ₩33,185 | -0.60% | 2.4천 |
|---|
| 2025.10.31 | ₩33,079 | ₩33,419 | ₩32,879 | ₩33,015 | -0.19% | 5.5천 |
|---|
| 2025.10.30 | ₩33,012 | ₩33,119 | ₩32,837 | ₩32,837 | -0.53% | 2.1천 |
|---|
| 2025.10.29 | ₩33,185 | ₩33,185 | ₩33,065 | ₩33,121 | -0.19% | 1.8천 |
|---|
| 2025.10.28 | ₩33,079 | ₩33,199 | ₩33,079 | ₩33,165 | +0.26% | 1.3천 |
|---|
| 2025.10.27 | ₩33,085 | ₩33,139 | ₩33,079 | ₩33,133 | +0.15% | 2.3천 |
|---|
| 2025.10.24 | ₩32,599 | ₩32,719 | ₩32,599 | ₩32,631 | +0.10% | 2.8천 |
|---|
| 2025.10.23 | ₩31,972 | ₩32,325 | ₩31,972 | ₩32,325 | +1.11% | 2.6천 |
|---|
| 2025.10.22 | ₩32,292 | ₩32,292 | ₩31,731 | ₩31,925 | -1.14% | 700 |
|---|
| 2025.10.21 | ₩32,145 | ₩32,352 | ₩32,145 | ₩32,352 | +0.64% | 500 |
|---|
| 2025.10.20 | ₩32,149 | ₩32,265 | ₩32,149 | ₩32,260 | +0.34% | 1.9천 |
|---|
| 2025.10.17 | ₩31,859 | ₩31,859 | ₩31,859 | ₩31,859 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,012 | ₩32,012 | ₩31,479 | ₩31,653 | -1.12% | 1천 |
|---|
| 2025.10.15 | ₩32,105 | ₩32,105 | ₩31,801 | ₩31,801 | -0.95% | 1.1천 |
|---|
| 2025.10.14 | ₩31,572 | ₩31,985 | ₩31,572 | ₩31,763 | +0.60% | 2.3천 |
|---|
| 2025.10.13 | ₩31,705 | ₩31,944 | ₩31,705 | ₩31,944 | +0.75% | 900 |
|---|
| 2025.10.10 | ₩31,665 | ₩31,665 | ₩31,303 | ₩31,303 | -1.15% | 1.3천 |
|---|