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 | ₩43,402 | ₩43,550 | ₩43,115 | ₩43,543 | +0.33% | 1.2만 |
| 2026.10.08 | ₩43,622 | ₩43,702 | ₩42,888 | ₩43,169 | -1.04% | 2.2만 |
| 2026.10.07 | ₩43,702 | ₩44,009 | ₩43,531 | ₩43,960 | +0.59% | 3.3만 |
| 2026.10.06 | ₩44,276 | ₩44,596 | ₩44,176 | ₩44,232 | -0.10% | 3.1만 |
| 2026.10.05 | ₩43,849 | ₩44,116 | ₩43,849 | ₩44,061 | +0.48% | 3.4만 |
| 2026.10.02 | ₩43,862 | ₩43,942 | ₩43,542 | ₩43,642 | -0.50% | 2.7만 |
| 2026.10.01 | ₩43,395 | ₩43,989 | ₩43,395 | ₩43,977 | +1.34% | 1.7만 |
| 2026.09.30 | ₩43,529 | ₩43,629 | ₩43,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,545 |
| +0.04% |
| 2.2천 |
| 2026.09.29 | ₩43,289 | ₩43,355 | ₩43,028 | ₩43,301 | +0.03% | 6.5천 |
|---|
| 2026.09.28 | ₩43,049 | ₩43,222 | ₩42,782 | ₩43,098 | +0.11% | 5.8천 |
|---|
| 2026.09.25 | ₩43,609 | ₩43,702 | ₩43,329 | ₩43,501 | -0.25% | 1.7만 |
|---|
| 2026.09.24 | ₩43,195 | ₩43,462 | ₩42,975 | ₩43,275 | +0.19% | 2.6만 |
|---|
| 2026.09.23 | ₩43,649 | ₩43,689 | ₩43,155 | ₩43,533 | -0.27% | 1.8만 |
|---|
| 2026.09.22 | ₩42,768 | ₩43,702 | ₩42,768 | ₩43,617 | +1.98% | 2.8만 |
|---|
| 2026.09.21 | ₩42,155 | ₩42,888 | ₩42,021 | ₩42,858 | +1.67% | 2.1만 |
|---|
| 2026.09.18 | ₩41,194 | ₩41,661 | ₩41,002 | ₩41,628 | +1.05% | 1.8만 |
|---|
| 2026.09.17 | ₩40,634 | ₩41,078 | ₩40,634 | ₩41,078 | +1.09% | 5.1천 |
|---|
| 2026.09.16 | ₩40,501 | ₩40,501 | ₩39,874 | ₩40,100 | -0.99% | 1.2만 |
|---|
| 2026.09.15 | ₩40,234 | ₩40,264 | ₩40,060 | ₩40,098 | -0.34% | 1.3만 |
|---|
| 2026.09.14 | ₩39,700 | ₩40,561 | ₩39,553 | ₩40,295 | +1.50% | 7.9천 |
|---|
| 2026.09.11 | ₩40,487 | ₩40,594 | ₩40,314 | ₩40,515 | +0.07% | 6.1천 |
|---|
| 2026.09.10 | ₩40,514 | ₩40,754 | ₩40,487 | ₩40,493 | -0.05% | 1.8만 |
|---|
| 2026.09.09 | ₩40,901 | ₩41,501 | ₩40,901 | ₩41,176 | +0.67% | 7천 |
|---|
| 2026.09.08 | ₩41,261 | ₩41,301 | ₩40,939 | ₩40,939 | -0.78% | 1.2만 |
|---|
| 2026.09.04 | ₩40,834 | ₩41,181 | ₩40,834 | ₩41,152 | +0.78% | 7.7천 |
|---|
| 2026.09.03 | ₩40,087 | ₩40,348 | ₩39,807 | ₩40,258 | +0.43% | 9.1천 |
|---|
| 2026.09.02 | ₩40,314 | ₩40,314 | ₩39,874 | ₩40,046 | -0.67% | 8.1천 |
|---|
| 2026.09.01 | ₩41,007 | ₩41,007 | ₩40,320 | ₩40,493 | -1.26% | 8.5만 |
|---|
| 2026.08.31 | ₩41,154 | ₩41,512 | ₩41,144 | ₩41,512 | +0.87% | 3.1천 |
|---|
| 2026.08.28 | ₩41,568 | ₩41,568 | ₩41,194 | ₩41,208 | -0.87% | 4.8천 |
|---|
| 2026.08.27 | ₩41,888 | ₩41,987 | ₩41,661 | ₩41,987 | +0.24% | 7.7천 |
|---|
| 2026.08.26 | ₩40,461 | ₩41,114 | ₩40,461 | ₩41,045 | +1.44% | 3.9천 |
|---|
| 2026.08.25 | ₩40,981 | ₩40,981 | ₩40,514 | ₩40,703 | -0.68% | 1.1만 |
|---|
| 2026.08.24 | ₩40,794 | ₩40,794 | ₩39,967 | ₩40,376 | -1.02% | 3.2만 |
|---|
| 2026.08.21 | ₩41,394 | ₩41,394 | ₩41,007 | ₩41,341 | -0.13% | 6.1천 |
|---|
| 2026.08.20 | ₩41,061 | ₩41,461 | ₩40,994 | ₩41,088 | +0.06% | 9.8만 |
|---|
| 2026.08.19 | ₩41,888 | ₩41,888 | ₩41,181 | ₩41,237 | -1.55% | 3.4만 |
|---|
| 2026.08.18 | ₩41,968 | ₩42,001 | ₩41,621 | ₩41,809 | -0.38% | 1.4만 |
|---|
| 2026.08.17 | ₩42,795 | ₩42,995 | ₩42,728 | ₩42,787 | -0.02% | 3.3만 |
|---|
| 2026.08.14 | ₩42,428 | ₩42,662 | ₩42,261 | ₩42,518 | +0.21% | 3.1만 |
|---|
| 2026.08.13 | ₩41,648 | ₩42,555 | ₩41,634 | ₩42,387 | +1.77% | 1.7만 |
|---|
| 2026.08.12 | ₩41,795 | ₩41,795 | ₩41,524 | ₩41,524 | -0.65% | 8.3천 |
|---|
| 2026.08.11 | ₩41,021 | ₩41,341 | ₩41,021 | ₩41,130 | +0.27% | 1.9만 |
|---|
| 2026.08.10 | ₩40,914 | ₩41,274 | ₩40,914 | ₩41,034 | +0.29% | 2.6만 |
|---|
| 2026.08.07 | ₩41,034 | ₩41,034 | ₩40,394 | ₩40,807 | -0.55% | 7.2천 |
|---|
| 2026.08.06 | ₩39,640 | ₩40,702 | ₩39,640 | ₩40,402 | +1.92% | 74.3만 |
|---|
| 2026.08.05 | ₩41,795 | ₩41,901 | ₩41,065 | ₩41,065 | -1.75% | 4.5천 |
|---|
| 2026.08.04 | ₩41,047 | ₩41,661 | ₩41,047 | ₩41,606 | +1.36% | 1.9만 |
|---|
| 2026.08.03 | ₩39,580 | ₩40,167 | ₩39,540 | ₩40,131 | +1.39% | 1.4만 |
|---|
| 2026.07.31 | ₩40,767 | ₩40,847 | ₩39,673 | ₩40,007 | -1.87% | 4.5천 |
|---|
| 2026.07.30 | ₩39,393 | ₩39,806 | ₩39,353 | ₩39,806 | +1.05% | 1.6만 |
|---|
| 2026.07.29 | ₩38,726 | ₩39,367 | ₩38,165 | ₩38,165 | -1.45% | 2.4만 |
|---|
| 2026.07.28 | ₩38,393 | ₩38,966 | ₩38,193 | ₩38,792 | +1.04% | 8.5천 |
|---|
| 2026.07.27 | ₩40,300 | ₩40,300 | ₩39,153 | ₩39,529 | -1.91% | 1.1만 |
|---|
| 2026.07.24 | ₩40,147 | ₩40,421 | ₩39,820 | ₩39,834 | -0.78% | 5.7천 |
|---|
| 2026.07.23 | ₩40,741 | ₩40,941 | ₩40,527 | ₩40,646 | -0.23% | 7.6천 |
|---|
| 2026.07.22 | ₩40,729 | ₩41,101 | ₩40,729 | ₩40,909 | +0.44% | 9.9천 |
|---|
| 2026.07.21 | ₩40,887 | ₩41,141 | ₩40,674 | ₩41,112 | +0.55% | 7.7천 |
|---|
| 2026.07.20 | ₩40,394 | ₩40,661 | ₩39,944 | ₩39,944 | -1.11% | 5.1천 |
|---|
| 2026.07.17 | ₩39,500 | ₩40,487 | ₩39,287 | ₩39,998 | +1.26% | 6.9천 |
|---|
| 2026.07.16 | ₩40,647 | ₩41,034 | ₩40,314 | ₩40,435 | -0.52% | 3.4만 |
|---|
| 2026.07.15 | ₩42,595 | ₩42,595 | ₩40,754 | ₩41,434 | -2.72% | 1.8만 |
|---|
| 2026.07.14 | ₩42,315 | ₩42,381 | ₩42,048 | ₩42,188 | -0.30% | 2.5만 |
|---|
| 2026.07.13 | ₩41,421 | ₩41,995 | ₩41,421 | ₩41,552 | +0.32% | 9천 |
|---|
| 2026.07.10 | ₩42,208 | ₩42,688 | ₩42,208 | ₩42,619 | +0.97% | 2.1만 |
|---|
| 2026.07.09 | ₩42,422 | ₩42,848 | ₩42,341 | ₩42,484 | +0.15% | 5.5천 |
|---|
| 2026.07.08 | ₩40,821 | ₩41,421 | ₩40,669 | ₩41,414 | +1.45% | 7.5천 |
|---|
| 2026.07.07 | ₩41,181 | ₩41,221 | ₩40,481 | ₩40,990 | -0.46% | 1만 |
|---|
| 2026.07.06 | ₩42,235 | ₩42,419 | ₩41,968 | ₩42,091 | -0.34% | 1.9만 |
|---|
| 2026.07.02 | ₩42,862 | ₩42,942 | ₩41,061 | ₩41,417 | -3.37% | 1.3만 |
|---|
| 2026.07.01 | ₩43,129 | ₩43,515 | ₩42,875 | ₩42,891 | -0.55% | 8.9천 |
|---|
| 2026.06.30 | ₩43,115 | ₩44,142 | ₩43,115 | ₩44,009 | +2.07% | 1만 |
|---|
| 2026.06.29 | ₩42,208 | ₩43,142 | ₩42,181 | ₩43,086 | +2.08% | 1.1만 |
|---|
| 2026.06.26 | ₩42,328 | ₩42,542 | ₩41,867 | ₩41,867 | -1.09% | 1.3만 |
|---|
| 2026.06.25 | ₩43,675 | ₩43,675 | ₩42,422 | ₩43,253 | -0.97% | 1.1만 |
|---|
| 2026.06.24 | ₩41,955 | ₩42,321 | ₩41,741 | ₩41,931 | -0.06% | 6.2천 |
|---|
| 2026.06.23 | ₩42,328 | ₩42,430 | ₩42,075 | ₩42,265 | -0.15% | 5.2만 |
|---|
| 2026.06.22 | ₩44,356 | ₩44,636 | ₩43,996 | ₩44,157 | -0.45% | 1.2만 |
|---|
| 2026.06.18 | ₩43,729 | ₩44,022 | ₩43,682 | ₩43,889 | +0.37% | 5.9만 |
|---|
| 2026.06.17 | ₩43,309 | ₩43,635 | ₩42,583 | ₩42,591 | -1.66% | 2.8만 |
|---|
| 2026.06.16 | ₩43,756 | ₩43,942 | ₩42,782 | ₩42,790 | -2.21% | 1.9만 |
|---|
| 2026.06.15 | ₩43,582 | ₩43,609 | ₩43,289 | ₩43,609 | +0.06% | 3.2만 |
|---|
| 2026.06.12 | ₩41,448 | ₩42,141 | ₩41,148 | ₩42,007 | +1.35% | 1.7만 |
|---|
| 2026.06.11 | ₩39,883 | ₩41,328 | ₩39,883 | ₩41,302 | +3.56% | 9.4천 |
|---|
| 2026.06.10 | ₩39,927 | ₩40,694 | ₩39,487 | ₩39,525 | -1.01% | 3.1만 |
|---|
| 2026.06.09 | ₩41,501 | ₩41,501 | ₩38,833 | ₩40,246 | -3.02% | 7.1천 |
|---|
| 2026.06.08 | ₩40,754 | ₩41,141 | ₩40,607 | ₩40,639 | -0.28% | 8.2천 |
|---|
| 2026.06.05 | ₩41,314 | ₩41,314 | ₩39,914 | ₩39,914 | -3.39% | 1.8만 |
|---|
| 2026.06.04 | ₩42,021 | ₩42,528 | ₩41,928 | ₩42,328 | +0.73% | 5만 |
|---|
| 2026.06.03 | ₩42,341 | ₩42,782 | ₩42,101 | ₩42,728 | +0.91% | 7.5만 |
|---|
| 2026.06.02 | ₩42,181 | ₩42,381 | ₩41,855 | ₩42,357 | +0.42% | 2.7만 |
|---|
| 2026.06.01 | ₩41,314 | ₩42,181 | ₩41,314 | ₩42,007 | +1.68% | 1.7만 |
|---|
| 2026.05.29 | ₩41,221 | ₩41,301 | ₩41,027 | ₩41,290 | +0.17% | 1.1만 |
|---|
| 2026.05.28 | ₩40,554 | ₩41,154 | ₩40,282 | ₩40,947 | +0.97% | 1.7만 |
|---|
| 2026.05.27 | ₩40,681 | ₩40,687 | ₩40,300 | ₩40,459 | -0.54% | 1.2만 |
|---|
| 2026.05.26 | ₩40,447 | ₩41,034 | ₩40,380 | ₩40,809 | +0.89% | 1.2만 |
|---|
| 2026.05.22 | ₩39,513 | ₩39,994 | ₩39,513 | ₩39,858 | +0.87% | 4.8천 |
|---|
| 2026.05.21 | ₩38,740 | ₩39,341 | ₩38,726 | ₩39,341 | +1.55% | 5.3천 |
|---|
| 2026.05.20 | ₩38,353 | ₩38,869 | ₩38,353 | ₩38,869 | +1.35% | 9.2천 |
|---|
| 2026.05.19 | ₩37,979 | ₩38,386 | ₩37,793 | ₩38,211 | +0.61% | 3.3천 |
|---|
| 2026.05.18 | ₩38,406 | ₩38,406 | ₩37,919 | ₩38,370 | -0.09% | 7.7천 |
|---|
| 2026.05.15 | ₩38,526 | ₩38,873 | ₩38,299 | ₩38,677 | +0.39% | 9천 |
|---|
| 2026.05.14 | ₩38,886 | ₩39,207 | ₩38,886 | ₩39,040 | +0.39% | 1만 |
|---|
| 2026.05.13 | ₩38,620 | ₩38,828 | ₩38,379 | ₩38,828 | +0.54% | 2.5천 |
|---|
| 2026.05.12 | ₩38,580 | ₩38,580 | ₩37,752 | ₩38,489 | -0.24% | 7.8천 |
|---|
| 2026.05.11 | ₩38,513 | ₩39,113 | ₩38,513 | ₩39,046 | +1.39% | 5.8천 |
|---|
| 2026.05.08 | ₩38,366 | ₩38,614 | ₩38,366 | ₩38,614 | +0.65% | 4.3천 |
|---|
| 2026.05.07 | ₩37,953 | ₩38,046 | ₩37,539 | ₩37,723 | -0.60% | 1.7만 |
|---|
| 2026.05.06 | ₩37,299 | ₩37,813 | ₩37,299 | ₩37,813 | +1.38% | 5.9천 |
|---|
| 2026.05.05 | ₩36,732 | ₩37,065 | ₩36,732 | ₩36,977 | +0.67% | 4.9천 |
|---|
| 2026.05.04 | ₩36,325 | ₩36,457 | ₩36,192 | ₩36,286 | -0.11% | 2.7천 |
|---|
| 2026.05.01 | ₩36,165 | ₩36,273 | ₩35,978 | ₩36,273 | +0.30% | 3.2천 |
|---|
| 2026.04.30 | ₩35,325 | ₩35,850 | ₩35,311 | ₩35,850 | +1.49% | 2.2천 |
|---|
| 2026.04.29 | ₩35,071 | ₩35,106 | ₩34,978 | ₩35,106 | +0.10% | 5.7천 |
|---|
| 2026.04.28 | ₩34,671 | ₩34,671 | ₩34,431 | ₩34,651 | -0.06% | 4.1천 |
|---|
| 2026.04.27 | ₩35,325 | ₩35,325 | ₩35,225 | ₩35,317 | -0.02% | 2.6천 |
|---|
| 2026.04.24 | ₩35,231 | ₩35,591 | ₩35,231 | ₩35,558 | +0.93% | 5.7천 |
|---|
| 2026.04.23 | ₩34,991 | ₩35,178 | ₩34,684 | ₩34,927 | -0.18% | 5.3천 |
|---|
| 2026.04.22 | ₩34,804 | ₩35,104 | ₩34,804 | ₩35,104 | +0.86% | 4.8천 |
|---|
| 2026.04.21 | ₩34,538 | ₩34,671 | ₩34,443 | ₩34,443 | -0.27% | 3.6천 |
|---|
| 2026.04.20 | ₩34,224 | ₩34,371 | ₩34,177 | ₩34,365 | +0.41% | 2.9천 |
|---|
| 2026.04.17 | ₩34,017 | ₩34,271 | ₩34,017 | ₩34,255 | +0.70% | 4.6천 |
|---|
| 2026.04.16 | ₩33,537 | ₩33,704 | ₩33,510 | ₩33,668 | +0.39% | 1.8천 |
|---|
| 2026.04.15 | ₩33,110 | ₩33,497 | ₩33,070 | ₩33,497 | +1.17% | 4.2천 |
|---|
| 2026.04.14 | ₩33,083 | ₩33,234 | ₩32,857 | ₩33,234 | +0.46% | 5.3천 |
|---|
| 2026.04.13 | ₩32,537 | ₩32,790 | ₩32,537 | ₩32,790 | +0.78% | 1.5만 |
|---|
| 2026.04.10 | ₩32,243 | ₩32,283 | ₩32,236 | ₩32,236 | -0.02% | 1.2천 |
|---|
| 2026.04.09 | ₩32,276 | ₩32,336 | ₩32,198 | ₩32,303 | +0.08% | 1.5천 |
|---|
| 2026.04.08 | ₩32,376 | ₩32,523 | ₩32,291 | ₩32,291 | -0.26% | 7.2천 |
|---|
| 2026.04.07 | ₩30,816 | ₩31,186 | ₩30,816 | ₩31,186 | +1.20% | 200 |
|---|
| 2026.04.06 | ₩30,842 | ₩31,009 | ₩30,842 | ₩31,009 | +0.54% | 600 |
|---|
| 2026.04.02 | ₩30,135 | ₩30,624 | ₩30,135 | ₩30,624 | +1.62% | 3.2천 |
|---|
| 2026.04.01 | ₩30,435 | ₩30,736 | ₩30,435 | ₩30,608 | +0.57% | 2.9천 |
|---|
| 2026.03.31 | ₩29,588 | ₩30,091 | ₩29,462 | ₩30,091 | +1.70% | 700 |
|---|
| 2026.03.30 | ₩29,128 | ₩29,128 | ₩28,788 | ₩28,939 | -0.65% | 2.1천 |
|---|
| 2026.03.27 | ₩29,562 | ₩29,682 | ₩29,362 | ₩29,367 | -0.66% | 6.4천 |
|---|
| 2026.03.26 | ₩30,102 | ₩30,102 | ₩29,965 | ₩29,965 | -0.46% | 1천 |
|---|
| 2026.03.25 | ₩30,722 | ₩30,969 | ₩30,722 | ₩30,870 | +0.48% | 1.3만 |
|---|
| 2026.03.24 | ₩30,789 | ₩31,002 | ₩30,722 | ₩30,884 | +0.31% | 2.4천 |
|---|
| 2026.03.23 | ₩31,069 | ₩31,069 | ₩30,997 | ₩30,997 | -0.23% | 700 |
|---|
| 2026.03.20 | ₩30,922 | ₩30,922 | ₩30,670 | ₩30,670 | -0.82% | 2.6천 |
|---|
| 2026.03.19 | ₩30,656 | ₩31,233 | ₩30,656 | ₩31,233 | +1.88% | 1.6천 |
|---|
| 2026.03.18 | ₩31,323 | ₩31,323 | ₩30,933 | ₩30,933 | -1.24% | 300 |
|---|
| 2026.03.17 | ₩31,307 | ₩31,307 | ₩31,307 | ₩31,307 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩30,776 | ₩30,858 | ₩30,776 | ₩30,858 | +0.27% | 1.7천 |
|---|
| 2026.03.13 | ₩30,495 | ₩30,495 | ₩30,395 | ₩30,395 | -0.33% | 500 |
|---|
| 2026.03.12 | ₩30,662 | ₩30,662 | ₩30,355 | ₩30,355 | -1.00% | 1.3천 |
|---|
| 2026.03.11 | ₩31,189 | ₩31,189 | ₩31,090 | ₩31,090 | -0.32% | 1.3만 |
|---|
| 2026.03.10 | ₩31,323 | ₩31,403 | ₩31,068 | ₩31,068 | -0.81% | 700 |
|---|
| 2026.03.09 | ₩30,269 | ₩31,198 | ₩30,269 | ₩31,198 | +3.07% | 3천 |
|---|
| 2026.03.06 | ₩30,549 | ₩30,882 | ₩30,549 | ₩30,585 | +0.12% | 1.7천 |
|---|
| 2026.03.05 | ₩31,429 | ₩31,429 | ₩31,073 | ₩31,073 | -1.13% | 400 |
|---|
| 2026.03.04 | ₩30,829 | ₩31,336 | ₩30,816 | ₩31,275 | +1.45% | 2.1천 |
|---|
| 2026.03.03 | ₩30,422 | ₩30,869 | ₩30,335 | ₩30,662 | +0.79% | 1.5만 |
|---|
| 2026.03.02 | ₩30,882 | ₩31,285 | ₩30,882 | ₩31,285 | +1.30% | 2천 |
|---|
| 2026.02.27 | ₩31,336 | ₩31,449 | ₩31,309 | ₩31,449 | +0.36% | 2천 |
|---|
| 2026.02.26 | ₩31,243 | ₩31,544 | ₩31,243 | ₩31,544 | +0.96% | 1.7천 |
|---|
| 2026.02.25 | ₩31,636 | ₩31,768 | ₩31,636 | ₩31,768 | +0.42% | 600 |
|---|
| 2026.02.24 | ₩30,682 | ₩31,096 | ₩30,682 | ₩31,077 | +1.29% | 1.1천 |
|---|
| 2026.02.23 | ₩30,772 | ₩30,772 | ₩30,772 | ₩30,772 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩31,363 | ₩31,453 | ₩31,363 | ₩31,453 | +0.29% | 2.1천 |
|---|
| 2026.02.19 | ₩31,216 | ₩31,285 | ₩31,216 | ₩31,285 | +0.22% | 600 |
|---|
| 2026.02.18 | ₩31,548 | ₩31,589 | ₩31,376 | ₩31,456 | -0.29% | 7.3천 |
|---|
| 2026.02.17 | ₩31,082 | ₩31,113 | ₩31,042 | ₩31,082 | 0.00% | 1.2천 |
|---|
| 2026.02.13 | ₩31,369 | ₩31,369 | ₩31,224 | ₩31,224 | -0.46% | 300 |
|---|
| 2026.02.12 | ₩30,829 | ₩30,856 | ₩30,736 | ₩30,736 | -0.30% | 1.5천 |
|---|
| 2026.02.11 | ₩31,816 | ₩31,816 | ₩31,589 | ₩31,773 | -0.13% | 1.8천 |
|---|
| 2026.02.10 | ₩31,869 | ₩31,871 | ₩31,625 | ₩31,625 | -0.77% | 1.5천 |
|---|
| 2026.02.09 | ₩31,389 | ₩31,696 | ₩31,389 | ₩31,696 | +0.98% | 900 |
|---|
| 2026.02.06 | ₩30,942 | ₩31,313 | ₩30,942 | ₩31,313 | +1.20% | 1천 |
|---|
| 2026.02.05 | ₩30,442 | ₩30,519 | ₩30,069 | ₩30,149 | -0.96% | 5.9천 |
|---|
| 2026.02.04 | ₩30,535 | ₩30,557 | ₩30,322 | ₩30,557 | +0.07% | 1.1천 |
|---|
| 2026.02.03 | ₩32,617 | ₩32,617 | ₩31,296 | ₩31,477 | -3.49% | 2.5천 |
|---|
| 2026.02.02 | ₩32,296 | ₩32,510 | ₩32,296 | ₩32,388 | +0.29% | 9.1천 |
|---|
| 2026.01.30 | ₩32,803 | ₩32,803 | ₩32,267 | ₩32,267 | -1.63% | 2.2천 |
|---|
| 2026.01.29 | ₩32,897 | ₩33,321 | ₩32,670 | ₩33,321 | +1.29% | 1천 |
|---|
| 2026.01.28 | ₩33,617 | ₩33,617 | ₩33,417 | ₩33,568 | -0.15% | 6.5천 |
|---|
| 2026.01.27 | ₩33,404 | ₩33,550 | ₩33,404 | ₩33,510 | +0.32% | 4천 |
|---|
| 2026.01.26 | ₩32,817 | ₩33,165 | ₩32,817 | ₩33,117 | +0.91% | 1.6천 |
|---|
| 2026.01.23 | ₩32,643 | ₩32,858 | ₩32,643 | ₩32,858 | +0.66% | 400 |
|---|
| 2026.01.22 | ₩32,990 | ₩32,990 | ₩32,803 | ₩32,805 | -0.56% | 2천 |
|---|
| 2026.01.21 | ₩32,336 | ₩32,718 | ₩32,336 | ₩32,718 | +1.18% | 2.4천 |
|---|
| 2026.01.20 | ₩32,523 | ₩32,523 | ₩32,176 | ₩32,176 | -1.07% | 7.1천 |
|---|
| 2026.01.16 | ₩33,097 | ₩33,097 | ₩32,737 | ₩32,807 | -0.87% | 7.2천 |
|---|
| 2026.01.15 | ₩33,150 | ₩33,150 | ₩32,830 | ₩32,830 | -0.97% | 900 |
|---|
| 2026.01.14 | ₩32,963 | ₩32,963 | ₩32,363 | ₩32,638 | -0.99% | 1.4천 |
|---|
| 2026.01.13 | ₩33,337 | ₩33,337 | ₩33,163 | ₩33,163 | -0.52% | 1.6만 |
|---|
| 2026.01.12 | ₩33,070 | ₩33,297 | ₩33,070 | ₩33,264 | +0.58% | 7.6천 |
|---|
| 2026.01.09 | ₩32,977 | ₩33,244 | ₩32,817 | ₩33,213 | +0.72% | 1.1만 |
|---|
| 2026.01.08 | ₩32,737 | ₩32,763 | ₩32,657 | ₩32,755 | +0.06% | 2.2만 |
|---|
| 2026.01.07 | ₩33,043 | ₩33,284 | ₩33,043 | ₩33,209 | +0.50% | 2.3천 |
|---|
| 2026.01.06 | ₩32,870 | ₩33,150 | ₩32,870 | ₩33,150 | +0.85% | 900 |
|---|
| 2026.01.05 | ₩32,710 | ₩32,850 | ₩32,630 | ₩32,643 | -0.20% | 1.7만 |
|---|
| 2026.01.02 | ₩32,537 | ₩32,537 | ₩32,096 | ₩32,310 | -0.70% | 2.1천 |
|---|
| 2025.12.31 | ₩32,443 | ₩32,483 | ₩32,266 | ₩32,266 | -0.55% | 1.3만 |
|---|
| 2025.12.30 | ₩32,657 | ₩32,710 | ₩32,601 | ₩32,601 | -0.17% | 6.3천 |
|---|
| 2025.12.29 | ₩32,657 | ₩32,737 | ₩32,617 | ₩32,733 | +0.23% | 4.4천 |
|---|
| 2025.12.26 | ₩33,017 | ₩33,017 | ₩32,870 | ₩32,930 | -0.26% | 700 |
|---|
| 2025.12.24 | ₩32,857 | ₩32,939 | ₩32,857 | ₩32,939 | +0.25% | 500 |
|---|
| 2025.12.23 | ₩32,657 | ₩32,897 | ₩32,657 | ₩32,897 | +0.74% | 1.3만 |
|---|
| 2025.12.22 | ₩32,833 | ₩32,850 | ₩32,833 | ₩32,850 | +0.05% | 900 |
|---|
| 2025.12.19 | ₩32,590 | ₩32,590 | ₩32,558 | ₩32,558 | -0.10% | 400 |
|---|
| 2025.12.18 | ₩32,016 | ₩32,150 | ₩32,016 | ₩32,027 | +0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩32,123 | ₩32,123 | ₩31,476 | ₩31,476 | -2.01% | 900 |
|---|
| 2025.12.16 | ₩32,083 | ₩32,178 | ₩32,016 | ₩32,178 | +0.30% | 2.3천 |
|---|
| 2025.12.15 | ₩32,543 | ₩32,543 | ₩32,184 | ₩32,184 | -1.10% | 800 |
|---|
| 2025.12.12 | ₩32,750 | ₩32,750 | ₩32,279 | ₩32,279 | -1.44% | 1.9천 |
|---|
| 2025.12.11 | ₩32,683 | ₩33,143 | ₩32,683 | ₩33,143 | +1.41% | 6.6천 |
|---|
| 2025.12.10 | ₩32,937 | ₩33,310 | ₩32,922 | ₩33,241 | +0.92% | 3.1천 |
|---|
| 2025.12.09 | ₩32,937 | ₩33,057 | ₩32,937 | ₩33,022 | +0.26% | 5.6천 |
|---|
| 2025.12.08 | ₩33,137 | ₩33,137 | ₩32,955 | ₩32,955 | -0.55% | 2.2천 |
|---|
| 2025.12.05 | ₩33,069 | ₩33,070 | ₩33,035 | ₩33,035 | -0.10% | 2.2천 |
|---|
| 2025.12.04 | ₩32,859 | ₩32,859 | ₩32,803 | ₩32,838 | -0.06% | 1.5천 |
|---|
| 2025.12.03 | ₩32,830 | ₩32,874 | ₩32,818 | ₩32,874 | +0.13% | 1천 |
|---|
| 2025.12.02 | ₩32,470 | ₩32,537 | ₩32,470 | ₩32,502 | +0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩32,056 | ₩32,307 | ₩32,056 | ₩32,138 | +0.25% | 4.5천 |
|---|
| 2025.11.28 | ₩32,110 | ₩32,236 | ₩32,071 | ₩32,236 | +0.39% | 1.7천 |
|---|
| 2025.11.26 | ₩31,910 | ₩32,083 | ₩31,910 | ₩31,995 | +0.27% | 9.8천 |
|---|
| 2025.11.25 | ₩31,764 | ₩31,764 | ₩31,764 | ₩31,764 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩31,387 | ₩31,493 | ₩31,387 | ₩31,493 | +0.34% | 600 |
|---|
| 2025.11.21 | ₩30,398 | ₩30,609 | ₩30,189 | ₩30,601 | +0.67% | 1.7천 |
|---|
| 2025.11.20 | ₩31,723 | ₩31,723 | ₩30,357 | ₩30,357 | -4.31% | 7.4천 |
|---|
| 2025.11.19 | ₩31,169 | ₩31,229 | ₩31,149 | ₩31,229 | +0.19% | 800 |
|---|
| 2025.11.18 | ₩31,172 | ₩31,296 | ₩31,136 | ₩31,136 | -0.12% | 1.1천 |
|---|
| 2025.11.17 | ₩31,589 | ₩31,596 | ₩31,202 | ₩31,299 | -0.92% | 1.6만 |
|---|
| 2025.11.14 | ₩31,723 | ₩31,787 | ₩31,640 | ₩31,640 | -0.26% | 900 |
|---|
| 2025.11.13 | ₩31,668 | ₩31,668 | ₩31,668 | ₩31,668 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩32,247 | ₩32,247 | ₩32,247 | ₩32,247 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩32,230 | ₩32,380 | ₩32,230 | ₩32,380 | +0.47% | 500 |
|---|
| 2025.11.10 | ₩32,223 | ₩32,570 | ₩32,223 | ₩32,570 | +1.08% | 1.1천 |
|---|
| 2025.11.07 | ₩31,616 | ₩31,887 | ₩31,516 | ₩31,887 | +0.86% | 800 |
|---|
| 2025.11.06 | ₩32,470 | ₩32,470 | ₩31,763 | ₩31,876 | -1.83% | 2.5천 |
|---|
| 2025.11.05 | ₩32,456 | ₩32,697 | ₩32,456 | ₩32,595 | +0.43% | 2.5천 |
|---|
| 2025.11.04 | ₩32,651 | ₩32,897 | ₩32,530 | ₩32,530 | -0.37% | 3.6천 |
|---|
| 2025.11.03 | ₩33,404 | ₩33,404 | ₩33,110 | ₩33,204 | -0.60% | 2.4천 |
|---|
| 2025.10.31 | ₩33,097 | ₩33,437 | ₩32,897 | ₩33,033 | -0.19% | 5.5천 |
|---|
| 2025.10.30 | ₩33,030 | ₩33,137 | ₩32,855 | ₩32,855 | -0.53% | 2.1천 |
|---|
| 2025.10.29 | ₩33,204 | ₩33,204 | ₩33,083 | ₩33,139 | -0.19% | 1.8천 |
|---|
| 2025.10.28 | ₩33,097 | ₩33,217 | ₩33,097 | ₩33,183 | +0.26% | 1.3천 |
|---|
| 2025.10.27 | ₩33,103 | ₩33,157 | ₩33,097 | ₩33,151 | +0.15% | 2.3천 |
|---|
| 2025.10.24 | ₩32,617 | ₩32,737 | ₩32,617 | ₩32,649 | +0.10% | 2.8천 |
|---|
| 2025.10.23 | ₩31,990 | ₩32,343 | ₩31,990 | ₩32,343 | +1.11% | 2.6천 |
|---|
| 2025.10.22 | ₩32,310 | ₩32,310 | ₩31,748 | ₩31,943 | -1.14% | 700 |
|---|
| 2025.10.21 | ₩32,163 | ₩32,370 | ₩32,163 | ₩32,370 | +0.64% | 500 |
|---|
| 2025.10.20 | ₩32,167 | ₩32,283 | ₩32,167 | ₩32,278 | +0.34% | 1.9천 |
|---|
| 2025.10.17 | ₩31,876 | ₩31,876 | ₩31,876 | ₩31,876 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,030 | ₩32,030 | ₩31,496 | ₩31,671 | -1.12% | 1천 |
|---|
| 2025.10.15 | ₩32,123 | ₩32,123 | ₩31,819 | ₩31,819 | -0.95% | 1.1천 |
|---|
| 2025.10.14 | ₩31,589 | ₩32,003 | ₩31,589 | ₩31,780 | +0.60% | 2.3천 |
|---|
| 2025.10.13 | ₩31,723 | ₩31,962 | ₩31,723 | ₩31,962 | +0.75% | 900 |
|---|
| 2025.10.10 | ₩31,683 | ₩31,683 | ₩31,320 | ₩31,320 | -1.15% | 1.3천 |
|---|