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 | ₩43,391 | ₩43,539 | ₩43,105 | ₩43,533 | +0.33% | 1.2만 |
| 2026.10.08 | ₩43,611 | ₩43,691 | ₩42,878 | ₩43,158 | -1.04% | 2.2만 |
| 2026.10.07 | ₩43,691 | ₩43,998 | ₩43,521 | ₩43,949 | +0.59% | 3.3만 |
| 2026.10.06 | ₩44,265 | ₩44,585 | ₩44,165 | ₩44,221 | -0.10% | 3.1만 |
| 2026.10.05 | ₩43,838 | ₩44,105 | ₩43,838 | ₩44,050 | +0.48% | 3.4만 |
| 2026.10.02 | ₩43,851 | ₩43,931 | ₩43,531 | ₩43,631 | -0.50% | 2.7만 |
| 2026.10.01 | ₩43,385 | ₩43,978 | ₩43,385 | ₩43,966 | +1.34% | 1.7만 |
| 2026.09.30 | ₩43,518 | ₩43,618 | ₩43,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,534 |
| +0.04% |
| 2.2천 |
| 2026.09.29 | ₩43,278 | ₩43,345 | ₩43,018 | ₩43,290 | +0.03% | 6.5천 |
|---|
| 2026.09.28 | ₩43,038 | ₩43,211 | ₩42,771 | ₩43,087 | +0.11% | 5.8천 |
|---|
| 2026.09.25 | ₩43,598 | ₩43,691 | ₩43,318 | ₩43,490 | -0.25% | 1.7만 |
|---|
| 2026.09.24 | ₩43,185 | ₩43,451 | ₩42,965 | ₩43,265 | +0.19% | 2.6만 |
|---|
| 2026.09.23 | ₩43,638 | ₩43,678 | ₩43,145 | ₩43,522 | -0.27% | 1.8만 |
|---|
| 2026.09.22 | ₩42,758 | ₩43,691 | ₩42,758 | ₩43,606 | +1.98% | 2.8만 |
|---|
| 2026.09.21 | ₩42,144 | ₩42,878 | ₩42,011 | ₩42,847 | +1.67% | 2.1만 |
|---|
| 2026.09.18 | ₩41,184 | ₩41,651 | ₩40,992 | ₩41,617 | +1.05% | 1.8만 |
|---|
| 2026.09.17 | ₩40,624 | ₩41,068 | ₩40,624 | ₩41,068 | +1.09% | 5.1천 |
|---|
| 2026.09.16 | ₩40,491 | ₩40,491 | ₩39,864 | ₩40,090 | -0.99% | 1.2만 |
|---|
| 2026.09.15 | ₩40,224 | ₩40,254 | ₩40,050 | ₩40,088 | -0.34% | 1.3만 |
|---|
| 2026.09.14 | ₩39,690 | ₩40,551 | ₩39,544 | ₩40,285 | +1.50% | 7.9천 |
|---|
| 2026.09.11 | ₩40,477 | ₩40,584 | ₩40,304 | ₩40,505 | +0.07% | 6.1천 |
|---|
| 2026.09.10 | ₩40,504 | ₩40,744 | ₩40,477 | ₩40,483 | -0.05% | 1.8만 |
|---|
| 2026.09.09 | ₩40,891 | ₩41,491 | ₩40,891 | ₩41,165 | +0.67% | 7천 |
|---|
| 2026.09.08 | ₩41,251 | ₩41,291 | ₩40,929 | ₩40,929 | -0.78% | 1.2만 |
|---|
| 2026.09.04 | ₩40,824 | ₩41,171 | ₩40,824 | ₩41,141 | +0.78% | 7.7천 |
|---|
| 2026.09.03 | ₩40,077 | ₩40,338 | ₩39,797 | ₩40,248 | +0.43% | 9.1천 |
|---|
| 2026.09.02 | ₩40,304 | ₩40,304 | ₩39,864 | ₩40,036 | -0.67% | 8.1천 |
|---|
| 2026.09.01 | ₩40,997 | ₩40,997 | ₩40,310 | ₩40,483 | -1.26% | 8.5만 |
|---|
| 2026.08.31 | ₩41,144 | ₩41,501 | ₩41,133 | ₩41,501 | +0.87% | 3.1천 |
|---|
| 2026.08.28 | ₩41,557 | ₩41,557 | ₩41,184 | ₩41,197 | -0.87% | 4.8천 |
|---|
| 2026.08.27 | ₩41,878 | ₩41,976 | ₩41,651 | ₩41,976 | +0.24% | 7.7천 |
|---|
| 2026.08.26 | ₩40,451 | ₩41,104 | ₩40,451 | ₩41,035 | +1.44% | 3.9천 |
|---|
| 2026.08.25 | ₩40,971 | ₩40,971 | ₩40,504 | ₩40,693 | -0.68% | 1.1만 |
|---|
| 2026.08.24 | ₩40,784 | ₩40,784 | ₩39,957 | ₩40,366 | -1.02% | 3.2만 |
|---|
| 2026.08.21 | ₩41,384 | ₩41,384 | ₩40,997 | ₩41,331 | -0.13% | 6.1천 |
|---|
| 2026.08.20 | ₩41,051 | ₩41,451 | ₩40,984 | ₩41,077 | +0.06% | 9.8만 |
|---|
| 2026.08.19 | ₩41,878 | ₩41,878 | ₩41,171 | ₩41,227 | -1.55% | 3.4만 |
|---|
| 2026.08.18 | ₩41,958 | ₩41,991 | ₩41,611 | ₩41,799 | -0.38% | 1.4만 |
|---|
| 2026.08.17 | ₩42,784 | ₩42,985 | ₩42,718 | ₩42,776 | -0.02% | 3.3만 |
|---|
| 2026.08.14 | ₩42,418 | ₩42,651 | ₩42,251 | ₩42,507 | +0.21% | 3.1만 |
|---|
| 2026.08.13 | ₩41,637 | ₩42,544 | ₩41,624 | ₩42,376 | +1.77% | 1.7만 |
|---|
| 2026.08.12 | ₩41,784 | ₩41,784 | ₩41,513 | ₩41,513 | -0.65% | 8.3천 |
|---|
| 2026.08.11 | ₩41,011 | ₩41,331 | ₩41,011 | ₩41,120 | +0.27% | 1.9만 |
|---|
| 2026.08.10 | ₩40,904 | ₩41,264 | ₩40,904 | ₩41,024 | +0.29% | 2.6만 |
|---|
| 2026.08.07 | ₩41,024 | ₩41,024 | ₩40,384 | ₩40,797 | -0.55% | 7.2천 |
|---|
| 2026.08.06 | ₩39,630 | ₩40,692 | ₩39,630 | ₩40,392 | +1.92% | 74.3만 |
|---|
| 2026.08.05 | ₩41,784 | ₩41,891 | ₩41,055 | ₩41,055 | -1.75% | 4.5천 |
|---|
| 2026.08.04 | ₩41,037 | ₩41,651 | ₩41,037 | ₩41,596 | +1.36% | 1.9만 |
|---|
| 2026.08.03 | ₩39,570 | ₩40,157 | ₩39,530 | ₩40,121 | +1.39% | 1.4만 |
|---|
| 2026.07.31 | ₩40,757 | ₩40,837 | ₩39,664 | ₩39,997 | -1.87% | 4.5천 |
|---|
| 2026.07.30 | ₩39,384 | ₩39,796 | ₩39,344 | ₩39,796 | +1.05% | 1.6만 |
|---|
| 2026.07.29 | ₩38,717 | ₩39,357 | ₩38,155 | ₩38,155 | -1.45% | 2.4만 |
|---|
| 2026.07.28 | ₩38,383 | ₩38,957 | ₩38,183 | ₩38,782 | +1.04% | 8.5천 |
|---|
| 2026.07.27 | ₩40,290 | ₩40,290 | ₩39,144 | ₩39,520 | -1.91% | 1.1만 |
|---|
| 2026.07.24 | ₩40,137 | ₩40,411 | ₩39,810 | ₩39,824 | -0.78% | 5.7천 |
|---|
| 2026.07.23 | ₩40,731 | ₩40,931 | ₩40,517 | ₩40,636 | -0.23% | 7.6천 |
|---|
| 2026.07.22 | ₩40,719 | ₩41,091 | ₩40,719 | ₩40,899 | +0.44% | 9.9천 |
|---|
| 2026.07.21 | ₩40,877 | ₩41,131 | ₩40,664 | ₩41,101 | +0.55% | 7.7천 |
|---|
| 2026.07.20 | ₩40,384 | ₩40,651 | ₩39,934 | ₩39,934 | -1.11% | 5.1천 |
|---|
| 2026.07.17 | ₩39,490 | ₩40,477 | ₩39,277 | ₩39,988 | +1.26% | 6.9천 |
|---|
| 2026.07.16 | ₩40,637 | ₩41,024 | ₩40,304 | ₩40,425 | -0.52% | 3.4만 |
|---|
| 2026.07.15 | ₩42,584 | ₩42,584 | ₩40,744 | ₩41,424 | -2.72% | 1.8만 |
|---|
| 2026.07.14 | ₩42,304 | ₩42,371 | ₩42,038 | ₩42,178 | -0.30% | 2.5만 |
|---|
| 2026.07.13 | ₩41,411 | ₩41,984 | ₩41,411 | ₩41,541 | +0.32% | 9천 |
|---|
| 2026.07.10 | ₩42,198 | ₩42,678 | ₩42,198 | ₩42,608 | +0.97% | 2.1만 |
|---|
| 2026.07.09 | ₩42,411 | ₩42,838 | ₩42,331 | ₩42,474 | +0.15% | 5.5천 |
|---|
| 2026.07.08 | ₩40,811 | ₩41,411 | ₩40,659 | ₩41,404 | +1.45% | 7.5천 |
|---|
| 2026.07.07 | ₩41,171 | ₩41,211 | ₩40,471 | ₩40,980 | -0.46% | 1만 |
|---|
| 2026.07.06 | ₩42,224 | ₩42,408 | ₩41,958 | ₩42,080 | -0.34% | 1.9만 |
|---|
| 2026.07.02 | ₩42,851 | ₩42,931 | ₩41,051 | ₩41,407 | -3.37% | 1.3만 |
|---|
| 2026.07.01 | ₩43,118 | ₩43,505 | ₩42,864 | ₩42,880 | -0.55% | 8.9천 |
|---|
| 2026.06.30 | ₩43,105 | ₩44,131 | ₩43,105 | ₩43,998 | +2.07% | 1만 |
|---|
| 2026.06.29 | ₩42,198 | ₩43,131 | ₩42,171 | ₩43,075 | +2.08% | 1.1만 |
|---|
| 2026.06.26 | ₩42,318 | ₩42,531 | ₩41,856 | ₩41,856 | -1.09% | 1.3만 |
|---|
| 2026.06.25 | ₩43,665 | ₩43,665 | ₩42,411 | ₩43,242 | -0.97% | 1.1만 |
|---|
| 2026.06.24 | ₩41,944 | ₩42,311 | ₩41,731 | ₩41,920 | -0.06% | 6.2천 |
|---|
| 2026.06.23 | ₩42,318 | ₩42,419 | ₩42,064 | ₩42,255 | -0.15% | 5.2만 |
|---|
| 2026.06.22 | ₩44,345 | ₩44,625 | ₩43,985 | ₩44,146 | -0.45% | 1.2만 |
|---|
| 2026.06.18 | ₩43,718 | ₩44,011 | ₩43,671 | ₩43,878 | +0.37% | 5.9만 |
|---|
| 2026.06.17 | ₩43,298 | ₩43,625 | ₩42,572 | ₩42,580 | -1.66% | 2.8만 |
|---|
| 2026.06.16 | ₩43,745 | ₩43,931 | ₩42,771 | ₩42,779 | -2.21% | 1.9만 |
|---|
| 2026.06.15 | ₩43,571 | ₩43,598 | ₩43,278 | ₩43,598 | +0.06% | 3.2만 |
|---|
| 2026.06.12 | ₩41,437 | ₩42,131 | ₩41,137 | ₩41,996 | +1.35% | 1.7만 |
|---|
| 2026.06.11 | ₩39,873 | ₩41,317 | ₩39,873 | ₩41,292 | +3.56% | 9.4천 |
|---|
| 2026.06.10 | ₩39,917 | ₩40,684 | ₩39,477 | ₩39,516 | -1.01% | 3.1만 |
|---|
| 2026.06.09 | ₩41,491 | ₩41,491 | ₩38,823 | ₩40,236 | -3.02% | 7.1천 |
|---|
| 2026.06.08 | ₩40,744 | ₩41,131 | ₩40,597 | ₩40,629 | -0.28% | 8.2천 |
|---|
| 2026.06.05 | ₩41,304 | ₩41,304 | ₩39,904 | ₩39,904 | -3.39% | 1.8만 |
|---|
| 2026.06.04 | ₩42,011 | ₩42,518 | ₩41,918 | ₩42,318 | +0.73% | 5만 |
|---|
| 2026.06.03 | ₩42,331 | ₩42,771 | ₩42,091 | ₩42,718 | +0.91% | 7.5만 |
|---|
| 2026.06.02 | ₩42,171 | ₩42,371 | ₩41,844 | ₩42,347 | +0.42% | 2.7만 |
|---|
| 2026.06.01 | ₩41,304 | ₩42,171 | ₩41,304 | ₩41,996 | +1.68% | 1.7만 |
|---|
| 2026.05.29 | ₩41,211 | ₩41,291 | ₩41,017 | ₩41,280 | +0.17% | 1.1만 |
|---|
| 2026.05.28 | ₩40,544 | ₩41,144 | ₩40,272 | ₩40,937 | +0.97% | 1.7만 |
|---|
| 2026.05.27 | ₩40,671 | ₩40,677 | ₩40,290 | ₩40,449 | -0.54% | 1.2만 |
|---|
| 2026.05.26 | ₩40,437 | ₩41,024 | ₩40,370 | ₩40,799 | +0.89% | 1.2만 |
|---|
| 2026.05.22 | ₩39,504 | ₩39,984 | ₩39,504 | ₩39,848 | +0.87% | 4.8천 |
|---|
| 2026.05.21 | ₩38,730 | ₩39,332 | ₩38,717 | ₩39,332 | +1.55% | 5.3천 |
|---|
| 2026.05.20 | ₩38,343 | ₩38,859 | ₩38,343 | ₩38,859 | +1.35% | 9.2천 |
|---|
| 2026.05.19 | ₩37,970 | ₩38,377 | ₩37,783 | ₩38,202 | +0.61% | 3.3천 |
|---|
| 2026.05.18 | ₩38,397 | ₩38,397 | ₩37,910 | ₩38,361 | -0.09% | 7.7천 |
|---|
| 2026.05.15 | ₩38,517 | ₩38,863 | ₩38,290 | ₩38,667 | +0.39% | 9천 |
|---|
| 2026.05.14 | ₩38,877 | ₩39,197 | ₩38,877 | ₩39,030 | +0.39% | 1만 |
|---|
| 2026.05.13 | ₩38,610 | ₩38,818 | ₩38,370 | ₩38,818 | +0.54% | 2.5천 |
|---|
| 2026.05.12 | ₩38,570 | ₩38,570 | ₩37,743 | ₩38,479 | -0.24% | 7.8천 |
|---|
| 2026.05.11 | ₩38,503 | ₩39,103 | ₩38,503 | ₩39,037 | +1.39% | 5.8천 |
|---|
| 2026.05.08 | ₩38,357 | ₩38,605 | ₩38,357 | ₩38,605 | +0.65% | 4.3천 |
|---|
| 2026.05.07 | ₩37,943 | ₩38,037 | ₩37,530 | ₩37,714 | -0.60% | 1.7만 |
|---|
| 2026.05.06 | ₩37,290 | ₩37,803 | ₩37,290 | ₩37,803 | +1.38% | 5.9천 |
|---|
| 2026.05.05 | ₩36,723 | ₩37,056 | ₩36,723 | ₩36,968 | +0.67% | 4.9천 |
|---|
| 2026.05.04 | ₩36,316 | ₩36,448 | ₩36,183 | ₩36,277 | -0.11% | 2.7천 |
|---|
| 2026.05.01 | ₩36,156 | ₩36,264 | ₩35,969 | ₩36,264 | +0.30% | 3.2천 |
|---|
| 2026.04.30 | ₩35,316 | ₩35,841 | ₩35,303 | ₩35,841 | +1.49% | 2.2천 |
|---|
| 2026.04.29 | ₩35,062 | ₩35,097 | ₩34,969 | ₩35,097 | +0.10% | 5.7천 |
|---|
| 2026.04.28 | ₩34,662 | ₩34,662 | ₩34,422 | ₩34,642 | -0.06% | 4.1천 |
|---|
| 2026.04.27 | ₩35,316 | ₩35,316 | ₩35,216 | ₩35,308 | -0.02% | 2.6천 |
|---|
| 2026.04.24 | ₩35,222 | ₩35,583 | ₩35,222 | ₩35,549 | +0.93% | 5.7천 |
|---|
| 2026.04.23 | ₩34,982 | ₩35,169 | ₩34,676 | ₩34,918 | -0.18% | 5.3천 |
|---|
| 2026.04.22 | ₩34,796 | ₩35,096 | ₩34,796 | ₩35,096 | +0.86% | 4.8천 |
|---|
| 2026.04.21 | ₩34,529 | ₩34,662 | ₩34,434 | ₩34,434 | -0.27% | 3.6천 |
|---|
| 2026.04.20 | ₩34,216 | ₩34,362 | ₩34,169 | ₩34,357 | +0.41% | 2.9천 |
|---|
| 2026.04.17 | ₩34,009 | ₩34,262 | ₩34,009 | ₩34,246 | +0.70% | 4.6천 |
|---|
| 2026.04.16 | ₩33,529 | ₩33,695 | ₩33,502 | ₩33,659 | +0.39% | 1.8천 |
|---|
| 2026.04.15 | ₩33,102 | ₩33,489 | ₩33,062 | ₩33,489 | +1.17% | 4.2천 |
|---|
| 2026.04.14 | ₩33,075 | ₩33,226 | ₩32,849 | ₩33,226 | +0.46% | 5.3천 |
|---|
| 2026.04.13 | ₩32,528 | ₩32,782 | ₩32,528 | ₩32,782 | +0.78% | 1.5만 |
|---|
| 2026.04.10 | ₩32,235 | ₩32,275 | ₩32,228 | ₩32,228 | -0.02% | 1.2천 |
|---|
| 2026.04.09 | ₩32,268 | ₩32,328 | ₩32,190 | ₩32,295 | +0.08% | 1.5천 |
|---|
| 2026.04.08 | ₩32,368 | ₩32,515 | ₩32,283 | ₩32,283 | -0.26% | 7.2천 |
|---|
| 2026.04.07 | ₩30,808 | ₩31,179 | ₩30,808 | ₩31,179 | +1.20% | 200 |
|---|
| 2026.04.06 | ₩30,835 | ₩31,001 | ₩30,835 | ₩31,001 | +0.54% | 600 |
|---|
| 2026.04.02 | ₩30,128 | ₩30,616 | ₩30,128 | ₩30,616 | +1.62% | 3.2천 |
|---|
| 2026.04.01 | ₩30,428 | ₩30,728 | ₩30,428 | ₩30,600 | +0.57% | 2.9천 |
|---|
| 2026.03.31 | ₩29,581 | ₩30,084 | ₩29,454 | ₩30,084 | +1.70% | 700 |
|---|
| 2026.03.30 | ₩29,121 | ₩29,121 | ₩28,781 | ₩28,932 | -0.65% | 2.1천 |
|---|
| 2026.03.27 | ₩29,554 | ₩29,674 | ₩29,354 | ₩29,360 | -0.66% | 6.4천 |
|---|
| 2026.03.26 | ₩30,094 | ₩30,094 | ₩29,957 | ₩29,957 | -0.46% | 1천 |
|---|
| 2026.03.25 | ₩30,715 | ₩30,961 | ₩30,715 | ₩30,863 | +0.48% | 1.3만 |
|---|
| 2026.03.24 | ₩30,781 | ₩30,995 | ₩30,715 | ₩30,876 | +0.31% | 2.4천 |
|---|
| 2026.03.23 | ₩31,061 | ₩31,061 | ₩30,989 | ₩30,989 | -0.23% | 700 |
|---|
| 2026.03.20 | ₩30,915 | ₩30,915 | ₩30,663 | ₩30,663 | -0.82% | 2.6천 |
|---|
| 2026.03.19 | ₩30,648 | ₩31,225 | ₩30,648 | ₩31,225 | +1.88% | 1.6천 |
|---|
| 2026.03.18 | ₩31,315 | ₩31,315 | ₩30,925 | ₩30,925 | -1.24% | 300 |
|---|
| 2026.03.17 | ₩31,299 | ₩31,299 | ₩31,299 | ₩31,299 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩30,768 | ₩30,851 | ₩30,768 | ₩30,851 | +0.27% | 1.7천 |
|---|
| 2026.03.13 | ₩30,488 | ₩30,488 | ₩30,388 | ₩30,388 | -0.33% | 500 |
|---|
| 2026.03.12 | ₩30,655 | ₩30,655 | ₩30,348 | ₩30,348 | -1.00% | 1.3천 |
|---|
| 2026.03.11 | ₩31,181 | ₩31,181 | ₩31,083 | ₩31,083 | -0.32% | 1.3만 |
|---|
| 2026.03.10 | ₩31,315 | ₩31,395 | ₩31,060 | ₩31,060 | -0.81% | 700 |
|---|
| 2026.03.09 | ₩30,261 | ₩31,191 | ₩30,261 | ₩31,191 | +3.07% | 3천 |
|---|
| 2026.03.06 | ₩30,541 | ₩30,875 | ₩30,541 | ₩30,577 | +0.12% | 1.7천 |
|---|
| 2026.03.05 | ₩31,422 | ₩31,422 | ₩31,065 | ₩31,065 | -1.13% | 400 |
|---|
| 2026.03.04 | ₩30,821 | ₩31,328 | ₩30,808 | ₩31,267 | +1.45% | 2.1천 |
|---|
| 2026.03.03 | ₩30,415 | ₩30,861 | ₩30,328 | ₩30,655 | +0.79% | 1.5만 |
|---|
| 2026.03.02 | ₩30,875 | ₩31,277 | ₩30,875 | ₩31,277 | +1.30% | 2천 |
|---|
| 2026.02.27 | ₩31,328 | ₩31,442 | ₩31,301 | ₩31,442 | +0.36% | 2천 |
|---|
| 2026.02.26 | ₩31,235 | ₩31,536 | ₩31,235 | ₩31,536 | +0.96% | 1.7천 |
|---|
| 2026.02.25 | ₩31,628 | ₩31,760 | ₩31,628 | ₩31,760 | +0.42% | 600 |
|---|
| 2026.02.24 | ₩30,675 | ₩31,088 | ₩30,675 | ₩31,069 | +1.29% | 1.1천 |
|---|
| 2026.02.23 | ₩30,764 | ₩30,764 | ₩30,764 | ₩30,764 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩31,355 | ₩31,446 | ₩31,355 | ₩31,446 | +0.29% | 2.1천 |
|---|
| 2026.02.19 | ₩31,208 | ₩31,277 | ₩31,208 | ₩31,277 | +0.22% | 600 |
|---|
| 2026.02.18 | ₩31,540 | ₩31,582 | ₩31,368 | ₩31,448 | -0.29% | 7.3천 |
|---|
| 2026.02.17 | ₩31,075 | ₩31,105 | ₩31,035 | ₩31,075 | 0.00% | 1.2천 |
|---|
| 2026.02.13 | ₩31,361 | ₩31,361 | ₩31,216 | ₩31,216 | -0.46% | 300 |
|---|
| 2026.02.12 | ₩30,821 | ₩30,848 | ₩30,728 | ₩30,728 | -0.30% | 1.5천 |
|---|
| 2026.02.11 | ₩31,808 | ₩31,808 | ₩31,582 | ₩31,766 | -0.13% | 1.8천 |
|---|
| 2026.02.10 | ₩31,862 | ₩31,863 | ₩31,618 | ₩31,618 | -0.77% | 1.5천 |
|---|
| 2026.02.09 | ₩31,381 | ₩31,688 | ₩31,381 | ₩31,688 | +0.98% | 900 |
|---|
| 2026.02.06 | ₩30,935 | ₩31,305 | ₩30,935 | ₩31,305 | +1.20% | 1천 |
|---|
| 2026.02.05 | ₩30,435 | ₩30,512 | ₩30,061 | ₩30,141 | -0.96% | 5.9천 |
|---|
| 2026.02.04 | ₩30,528 | ₩30,549 | ₩30,315 | ₩30,549 | +0.07% | 1.1천 |
|---|
| 2026.02.03 | ₩32,608 | ₩32,608 | ₩31,288 | ₩31,470 | -3.49% | 2.5천 |
|---|
| 2026.02.02 | ₩32,288 | ₩32,502 | ₩32,288 | ₩32,380 | +0.29% | 9.1천 |
|---|
| 2026.01.30 | ₩32,795 | ₩32,795 | ₩32,259 | ₩32,259 | -1.63% | 2.2천 |
|---|
| 2026.01.29 | ₩32,889 | ₩33,313 | ₩32,662 | ₩33,313 | +1.29% | 1천 |
|---|
| 2026.01.28 | ₩33,609 | ₩33,609 | ₩33,409 | ₩33,559 | -0.15% | 6.5천 |
|---|
| 2026.01.27 | ₩33,395 | ₩33,542 | ₩33,395 | ₩33,502 | +0.32% | 4천 |
|---|
| 2026.01.26 | ₩32,809 | ₩33,157 | ₩32,809 | ₩33,109 | +0.91% | 1.6천 |
|---|
| 2026.01.23 | ₩32,635 | ₩32,850 | ₩32,635 | ₩32,850 | +0.66% | 400 |
|---|
| 2026.01.22 | ₩32,982 | ₩32,982 | ₩32,795 | ₩32,797 | -0.56% | 2천 |
|---|
| 2026.01.21 | ₩32,328 | ₩32,710 | ₩32,328 | ₩32,710 | +1.18% | 2.4천 |
|---|
| 2026.01.20 | ₩32,515 | ₩32,515 | ₩32,168 | ₩32,168 | -1.07% | 7.1천 |
|---|
| 2026.01.16 | ₩33,089 | ₩33,089 | ₩32,729 | ₩32,799 | -0.87% | 7.2천 |
|---|
| 2026.01.15 | ₩33,142 | ₩33,142 | ₩32,822 | ₩32,822 | -0.97% | 900 |
|---|
| 2026.01.14 | ₩32,955 | ₩32,955 | ₩32,355 | ₩32,630 | -0.99% | 1.4천 |
|---|
| 2026.01.13 | ₩33,329 | ₩33,329 | ₩33,155 | ₩33,155 | -0.52% | 1.6만 |
|---|
| 2026.01.12 | ₩33,062 | ₩33,289 | ₩33,062 | ₩33,255 | +0.58% | 7.6천 |
|---|
| 2026.01.09 | ₩32,969 | ₩33,235 | ₩32,809 | ₩33,205 | +0.72% | 1.1만 |
|---|
| 2026.01.08 | ₩32,729 | ₩32,755 | ₩32,648 | ₩32,747 | +0.06% | 2.2만 |
|---|
| 2026.01.07 | ₩33,035 | ₩33,275 | ₩33,035 | ₩33,201 | +0.50% | 2.3천 |
|---|
| 2026.01.06 | ₩32,862 | ₩33,142 | ₩32,862 | ₩33,142 | +0.85% | 900 |
|---|
| 2026.01.05 | ₩32,702 | ₩32,842 | ₩32,622 | ₩32,635 | -0.20% | 1.7만 |
|---|
| 2026.01.02 | ₩32,528 | ₩32,528 | ₩32,088 | ₩32,302 | -0.70% | 2.1천 |
|---|
| 2025.12.31 | ₩32,435 | ₩32,475 | ₩32,258 | ₩32,258 | -0.55% | 1.3만 |
|---|
| 2025.12.30 | ₩32,648 | ₩32,702 | ₩32,592 | ₩32,592 | -0.17% | 6.3천 |
|---|
| 2025.12.29 | ₩32,648 | ₩32,729 | ₩32,608 | ₩32,725 | +0.23% | 4.4천 |
|---|
| 2025.12.26 | ₩33,009 | ₩33,009 | ₩32,862 | ₩32,922 | -0.26% | 700 |
|---|
| 2025.12.24 | ₩32,849 | ₩32,931 | ₩32,849 | ₩32,931 | +0.25% | 500 |
|---|
| 2025.12.23 | ₩32,648 | ₩32,889 | ₩32,648 | ₩32,889 | +0.74% | 1.3만 |
|---|
| 2025.12.22 | ₩32,825 | ₩32,842 | ₩32,825 | ₩32,842 | +0.05% | 900 |
|---|
| 2025.12.19 | ₩32,582 | ₩32,582 | ₩32,550 | ₩32,550 | -0.10% | 400 |
|---|
| 2025.12.18 | ₩32,008 | ₩32,142 | ₩32,008 | ₩32,019 | +0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩32,115 | ₩32,115 | ₩31,468 | ₩31,468 | -2.01% | 900 |
|---|
| 2025.12.16 | ₩32,075 | ₩32,170 | ₩32,008 | ₩32,170 | +0.30% | 2.3천 |
|---|
| 2025.12.15 | ₩32,535 | ₩32,535 | ₩32,176 | ₩32,176 | -1.10% | 800 |
|---|
| 2025.12.12 | ₩32,742 | ₩32,742 | ₩32,271 | ₩32,271 | -1.44% | 1.9천 |
|---|
| 2025.12.11 | ₩32,675 | ₩33,135 | ₩32,675 | ₩33,135 | +1.41% | 6.6천 |
|---|
| 2025.12.10 | ₩32,929 | ₩33,302 | ₩32,914 | ₩33,233 | +0.92% | 3.1천 |
|---|
| 2025.12.09 | ₩32,929 | ₩33,049 | ₩32,929 | ₩33,014 | +0.26% | 5.6천 |
|---|
| 2025.12.08 | ₩33,129 | ₩33,129 | ₩32,947 | ₩32,947 | -0.55% | 2.2천 |
|---|
| 2025.12.05 | ₩33,061 | ₩33,062 | ₩33,027 | ₩33,027 | -0.10% | 2.2천 |
|---|
| 2025.12.04 | ₩32,851 | ₩32,851 | ₩32,795 | ₩32,830 | -0.06% | 1.5천 |
|---|
| 2025.12.03 | ₩32,822 | ₩32,866 | ₩32,810 | ₩32,866 | +0.13% | 1천 |
|---|
| 2025.12.02 | ₩32,462 | ₩32,528 | ₩32,462 | ₩32,494 | +0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩32,048 | ₩32,299 | ₩32,048 | ₩32,130 | +0.25% | 4.5천 |
|---|
| 2025.11.28 | ₩32,102 | ₩32,228 | ₩32,063 | ₩32,228 | +0.39% | 1.7천 |
|---|
| 2025.11.26 | ₩31,902 | ₩32,075 | ₩31,902 | ₩31,987 | +0.27% | 9.8천 |
|---|
| 2025.11.25 | ₩31,756 | ₩31,756 | ₩31,756 | ₩31,756 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩31,379 | ₩31,486 | ₩31,379 | ₩31,486 | +0.34% | 600 |
|---|
| 2025.11.21 | ₩30,391 | ₩30,601 | ₩30,181 | ₩30,593 | +0.67% | 1.7천 |
|---|
| 2025.11.20 | ₩31,715 | ₩31,715 | ₩30,349 | ₩30,349 | -4.31% | 7.4천 |
|---|
| 2025.11.19 | ₩31,161 | ₩31,221 | ₩31,141 | ₩31,221 | +0.19% | 800 |
|---|
| 2025.11.18 | ₩31,164 | ₩31,288 | ₩31,128 | ₩31,128 | -0.12% | 1.1천 |
|---|
| 2025.11.17 | ₩31,582 | ₩31,588 | ₩31,195 | ₩31,291 | -0.92% | 1.6만 |
|---|
| 2025.11.14 | ₩31,715 | ₩31,779 | ₩31,632 | ₩31,632 | -0.26% | 900 |
|---|
| 2025.11.13 | ₩31,660 | ₩31,660 | ₩31,660 | ₩31,660 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩32,239 | ₩32,239 | ₩32,239 | ₩32,239 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩32,222 | ₩32,372 | ₩32,222 | ₩32,372 | +0.47% | 500 |
|---|
| 2025.11.10 | ₩32,215 | ₩32,562 | ₩32,215 | ₩32,562 | +1.08% | 1.1천 |
|---|
| 2025.11.07 | ₩31,608 | ₩31,879 | ₩31,508 | ₩31,879 | +0.86% | 800 |
|---|
| 2025.11.06 | ₩32,462 | ₩32,462 | ₩31,755 | ₩31,868 | -1.83% | 2.5천 |
|---|
| 2025.11.05 | ₩32,448 | ₩32,688 | ₩32,448 | ₩32,587 | +0.43% | 2.5천 |
|---|
| 2025.11.04 | ₩32,643 | ₩32,889 | ₩32,522 | ₩32,522 | -0.37% | 3.6천 |
|---|
| 2025.11.03 | ₩33,395 | ₩33,395 | ₩33,102 | ₩33,195 | -0.60% | 2.4천 |
|---|
| 2025.10.31 | ₩33,089 | ₩33,429 | ₩32,889 | ₩33,025 | -0.19% | 5.5천 |
|---|
| 2025.10.30 | ₩33,022 | ₩33,129 | ₩32,847 | ₩32,847 | -0.53% | 2.1천 |
|---|
| 2025.10.29 | ₩33,195 | ₩33,195 | ₩33,075 | ₩33,131 | -0.19% | 1.8천 |
|---|
| 2025.10.28 | ₩33,089 | ₩33,209 | ₩33,089 | ₩33,175 | +0.26% | 1.3천 |
|---|
| 2025.10.27 | ₩33,095 | ₩33,149 | ₩33,089 | ₩33,143 | +0.15% | 2.3천 |
|---|
| 2025.10.24 | ₩32,608 | ₩32,729 | ₩32,608 | ₩32,640 | +0.10% | 2.8천 |
|---|
| 2025.10.23 | ₩31,982 | ₩32,335 | ₩31,982 | ₩32,335 | +1.11% | 2.6천 |
|---|
| 2025.10.22 | ₩32,302 | ₩32,302 | ₩31,740 | ₩31,935 | -1.14% | 700 |
|---|
| 2025.10.21 | ₩32,155 | ₩32,362 | ₩32,155 | ₩32,362 | +0.64% | 500 |
|---|
| 2025.10.20 | ₩32,159 | ₩32,275 | ₩32,159 | ₩32,270 | +0.34% | 1.9천 |
|---|
| 2025.10.17 | ₩31,868 | ₩31,868 | ₩31,868 | ₩31,868 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,022 | ₩32,022 | ₩31,488 | ₩31,663 | -1.12% | 1천 |
|---|
| 2025.10.15 | ₩32,115 | ₩32,115 | ₩31,811 | ₩31,811 | -0.95% | 1.1천 |
|---|
| 2025.10.14 | ₩31,582 | ₩31,995 | ₩31,582 | ₩31,772 | +0.60% | 2.3천 |
|---|
| 2025.10.13 | ₩31,715 | ₩31,954 | ₩31,715 | ₩31,954 | +0.75% | 900 |
|---|
| 2025.10.10 | ₩31,675 | ₩31,675 | ₩31,312 | ₩31,312 | -1.15% | 1.3천 |
|---|