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 | ₩43,427 | ₩43,575 | ₩43,140 | ₩43,569 | +0.33% | 1.2만 |
| 2026.10.08 | ₩43,647 | ₩43,727 | ₩42,913 | ₩43,193 | -1.04% | 2.2만 |
| 2026.10.07 | ₩43,727 | ₩44,034 | ₩43,557 | ₩43,985 | +0.59% | 3.3만 |
| 2026.10.06 | ₩44,301 | ₩44,622 | ₩44,201 | ₩44,257 | -0.10% | 3.1만 |
| 2026.10.05 | ₩43,874 | ₩44,141 | ₩43,874 | ₩44,086 | +0.48% | 3.4만 |
| 2026.10.02 | ₩43,888 | ₩43,968 | ₩43,567 | ₩43,667 | -0.50% | 2.7만 |
| 2026.10.01 | ₩43,420 | ₩44,014 | ₩43,420 | ₩44,002 | +1.34% | 1.7만 |
| 2026.09.30 | ₩43,554 | ₩43,654 | ₩43,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,570 |
| +0.04% |
| 2.2천 |
| 2026.09.29 | ₩43,314 | ₩43,380 | ₩43,053 | ₩43,326 | +0.03% | 6.5천 |
|---|
| 2026.09.28 | ₩43,073 | ₩43,247 | ₩42,806 | ₩43,123 | +0.11% | 5.8천 |
|---|
| 2026.09.25 | ₩43,634 | ₩43,727 | ₩43,354 | ₩43,526 | -0.25% | 1.7만 |
|---|
| 2026.09.24 | ₩43,220 | ₩43,487 | ₩43,000 | ₩43,300 | +0.19% | 2.6만 |
|---|
| 2026.09.23 | ₩43,674 | ₩43,714 | ₩43,180 | ₩43,558 | -0.27% | 1.8만 |
|---|
| 2026.09.22 | ₩42,793 | ₩43,727 | ₩42,793 | ₩43,642 | +1.98% | 2.8만 |
|---|
| 2026.09.21 | ₩42,179 | ₩42,913 | ₩42,046 | ₩42,882 | +1.67% | 2.1만 |
|---|
| 2026.09.18 | ₩41,218 | ₩41,685 | ₩41,026 | ₩41,652 | +1.05% | 1.8만 |
|---|
| 2026.09.17 | ₩40,657 | ₩41,102 | ₩40,657 | ₩41,102 | +1.09% | 5.1천 |
|---|
| 2026.09.16 | ₩40,524 | ₩40,524 | ₩39,897 | ₩40,123 | -0.99% | 1.2만 |
|---|
| 2026.09.15 | ₩40,257 | ₩40,288 | ₩40,083 | ₩40,121 | -0.34% | 1.3만 |
|---|
| 2026.09.14 | ₩39,723 | ₩40,584 | ₩39,576 | ₩40,318 | +1.50% | 7.9천 |
|---|
| 2026.09.11 | ₩40,511 | ₩40,617 | ₩40,337 | ₩40,539 | +0.07% | 6.1천 |
|---|
| 2026.09.10 | ₩40,537 | ₩40,778 | ₩40,511 | ₩40,516 | -0.05% | 1.8만 |
|---|
| 2026.09.09 | ₩40,924 | ₩41,525 | ₩40,924 | ₩41,199 | +0.67% | 7천 |
|---|
| 2026.09.08 | ₩41,285 | ₩41,325 | ₩40,963 | ₩40,963 | -0.78% | 1.2만 |
|---|
| 2026.09.04 | ₩40,858 | ₩41,205 | ₩40,858 | ₩41,175 | +0.78% | 7.7천 |
|---|
| 2026.09.03 | ₩40,110 | ₩40,372 | ₩39,830 | ₩40,281 | +0.43% | 9.1천 |
|---|
| 2026.09.02 | ₩40,337 | ₩40,337 | ₩39,897 | ₩40,069 | -0.67% | 8.1천 |
|---|
| 2026.09.01 | ₩41,031 | ₩41,031 | ₩40,344 | ₩40,516 | -1.26% | 8.5만 |
|---|
| 2026.08.31 | ₩41,178 | ₩41,536 | ₩41,167 | ₩41,536 | +0.87% | 3.1천 |
|---|
| 2026.08.28 | ₩41,592 | ₩41,592 | ₩41,218 | ₩41,231 | -0.87% | 4.8천 |
|---|
| 2026.08.27 | ₩41,912 | ₩42,011 | ₩41,685 | ₩42,011 | +0.24% | 7.7천 |
|---|
| 2026.08.26 | ₩40,484 | ₩41,138 | ₩40,484 | ₩41,069 | +1.44% | 3.9천 |
|---|
| 2026.08.25 | ₩41,004 | ₩41,004 | ₩40,537 | ₩40,727 | -0.68% | 1.1만 |
|---|
| 2026.08.24 | ₩40,818 | ₩40,818 | ₩39,990 | ₩40,400 | -1.02% | 3.2만 |
|---|
| 2026.08.21 | ₩41,418 | ₩41,418 | ₩41,031 | ₩41,365 | -0.13% | 6.1천 |
|---|
| 2026.08.20 | ₩41,085 | ₩41,485 | ₩41,018 | ₩41,111 | +0.06% | 9.8만 |
|---|
| 2026.08.19 | ₩41,912 | ₩41,912 | ₩41,205 | ₩41,261 | -1.55% | 3.4만 |
|---|
| 2026.08.18 | ₩41,992 | ₩42,026 | ₩41,645 | ₩41,833 | -0.38% | 1.4만 |
|---|
| 2026.08.17 | ₩42,820 | ₩43,020 | ₩42,753 | ₩42,812 | -0.02% | 3.3만 |
|---|
| 2026.08.14 | ₩42,453 | ₩42,686 | ₩42,286 | ₩42,542 | +0.21% | 3.1만 |
|---|
| 2026.08.13 | ₩41,672 | ₩42,579 | ₩41,658 | ₩42,411 | +1.77% | 1.7만 |
|---|
| 2026.08.12 | ₩41,819 | ₩41,819 | ₩41,548 | ₩41,548 | -0.65% | 8.3천 |
|---|
| 2026.08.11 | ₩41,044 | ₩41,365 | ₩41,044 | ₩41,154 | +0.27% | 1.9만 |
|---|
| 2026.08.10 | ₩40,938 | ₩41,298 | ₩40,938 | ₩41,058 | +0.29% | 2.6만 |
|---|
| 2026.08.07 | ₩41,058 | ₩41,058 | ₩40,417 | ₩40,831 | -0.55% | 7.2천 |
|---|
| 2026.08.06 | ₩39,663 | ₩40,725 | ₩39,663 | ₩40,425 | +1.92% | 74.3만 |
|---|
| 2026.08.05 | ₩41,819 | ₩41,925 | ₩41,089 | ₩41,089 | -1.75% | 4.5천 |
|---|
| 2026.08.04 | ₩41,071 | ₩41,685 | ₩41,071 | ₩41,630 | +1.36% | 1.9만 |
|---|
| 2026.08.03 | ₩39,603 | ₩40,190 | ₩39,563 | ₩40,154 | +1.39% | 1.4만 |
|---|
| 2026.07.31 | ₩40,791 | ₩40,871 | ₩39,696 | ₩40,030 | -1.87% | 4.5천 |
|---|
| 2026.07.30 | ₩39,416 | ₩39,829 | ₩39,376 | ₩39,829 | +1.05% | 1.6만 |
|---|
| 2026.07.29 | ₩38,749 | ₩39,389 | ₩38,187 | ₩38,187 | -1.45% | 2.4만 |
|---|
| 2026.07.28 | ₩38,415 | ₩38,989 | ₩38,215 | ₩38,814 | +1.04% | 8.5천 |
|---|
| 2026.07.27 | ₩40,324 | ₩40,324 | ₩39,176 | ₩39,552 | -1.91% | 1.1만 |
|---|
| 2026.07.24 | ₩40,170 | ₩40,444 | ₩39,843 | ₩39,857 | -0.78% | 5.7천 |
|---|
| 2026.07.23 | ₩40,764 | ₩40,964 | ₩40,551 | ₩40,669 | -0.23% | 7.6천 |
|---|
| 2026.07.22 | ₩40,752 | ₩41,125 | ₩40,752 | ₩40,932 | +0.44% | 9.9천 |
|---|
| 2026.07.21 | ₩40,911 | ₩41,165 | ₩40,697 | ₩41,135 | +0.55% | 7.7천 |
|---|
| 2026.07.20 | ₩40,417 | ₩40,684 | ₩39,967 | ₩39,967 | -1.11% | 5.1천 |
|---|
| 2026.07.17 | ₩39,523 | ₩40,511 | ₩39,309 | ₩40,021 | +1.26% | 6.9천 |
|---|
| 2026.07.16 | ₩40,671 | ₩41,058 | ₩40,337 | ₩40,459 | -0.52% | 3.4만 |
|---|
| 2026.07.15 | ₩42,620 | ₩42,620 | ₩40,778 | ₩41,458 | -2.72% | 1.8만 |
|---|
| 2026.07.14 | ₩42,339 | ₩42,406 | ₩42,072 | ₩42,212 | -0.30% | 2.5만 |
|---|
| 2026.07.13 | ₩41,445 | ₩42,019 | ₩41,445 | ₩41,576 | +0.32% | 9천 |
|---|
| 2026.07.10 | ₩42,232 | ₩42,713 | ₩42,232 | ₩42,644 | +0.97% | 2.1만 |
|---|
| 2026.07.09 | ₩42,446 | ₩42,873 | ₩42,366 | ₩42,509 | +0.15% | 5.5천 |
|---|
| 2026.07.08 | ₩40,844 | ₩41,445 | ₩40,692 | ₩41,438 | +1.45% | 7.5천 |
|---|
| 2026.07.07 | ₩41,205 | ₩41,245 | ₩40,504 | ₩41,014 | -0.46% | 1만 |
|---|
| 2026.07.06 | ₩42,259 | ₩42,443 | ₩41,992 | ₩42,115 | -0.34% | 1.9만 |
|---|
| 2026.07.02 | ₩42,886 | ₩42,967 | ₩41,085 | ₩41,441 | -3.37% | 1.3만 |
|---|
| 2026.07.01 | ₩43,153 | ₩43,541 | ₩42,900 | ₩42,916 | -0.55% | 8.9천 |
|---|
| 2026.06.30 | ₩43,140 | ₩44,168 | ₩43,140 | ₩44,034 | +2.07% | 1만 |
|---|
| 2026.06.29 | ₩42,232 | ₩43,167 | ₩42,206 | ₩43,111 | +2.08% | 1.1만 |
|---|
| 2026.06.26 | ₩42,353 | ₩42,566 | ₩41,891 | ₩41,891 | -1.09% | 1.3만 |
|---|
| 2026.06.25 | ₩43,701 | ₩43,701 | ₩42,446 | ₩43,278 | -0.97% | 1.1만 |
|---|
| 2026.06.24 | ₩41,979 | ₩42,346 | ₩41,765 | ₩41,955 | -0.06% | 6.2천 |
|---|
| 2026.06.23 | ₩42,353 | ₩42,454 | ₩42,099 | ₩42,290 | -0.15% | 5.2만 |
|---|
| 2026.06.22 | ₩44,381 | ₩44,662 | ₩44,021 | ₩44,183 | -0.45% | 1.2만 |
|---|
| 2026.06.18 | ₩43,754 | ₩44,048 | ₩43,707 | ₩43,914 | +0.37% | 5.9만 |
|---|
| 2026.06.17 | ₩43,334 | ₩43,661 | ₩42,608 | ₩42,616 | -1.66% | 2.8만 |
|---|
| 2026.06.16 | ₩43,781 | ₩43,968 | ₩42,806 | ₩42,814 | -2.21% | 1.9만 |
|---|
| 2026.06.15 | ₩43,607 | ₩43,634 | ₩43,314 | ₩43,634 | +0.06% | 3.2만 |
|---|
| 2026.06.12 | ₩41,472 | ₩42,166 | ₩41,171 | ₩42,031 | +1.35% | 1.7만 |
|---|
| 2026.06.11 | ₩39,906 | ₩41,351 | ₩39,906 | ₩41,326 | +3.56% | 9.4천 |
|---|
| 2026.06.10 | ₩39,950 | ₩40,717 | ₩39,509 | ₩39,548 | -1.01% | 3.1만 |
|---|
| 2026.06.09 | ₩41,525 | ₩41,525 | ₩38,855 | ₩40,269 | -3.02% | 7.1천 |
|---|
| 2026.06.08 | ₩40,778 | ₩41,165 | ₩40,631 | ₩40,663 | -0.28% | 8.2천 |
|---|
| 2026.06.05 | ₩41,338 | ₩41,338 | ₩39,937 | ₩39,937 | -3.39% | 1.8만 |
|---|
| 2026.06.04 | ₩42,046 | ₩42,553 | ₩41,952 | ₩42,353 | +0.73% | 5만 |
|---|
| 2026.06.03 | ₩42,366 | ₩42,806 | ₩42,126 | ₩42,753 | +0.91% | 7.5만 |
|---|
| 2026.06.02 | ₩42,206 | ₩42,406 | ₩41,879 | ₩42,382 | +0.42% | 2.7만 |
|---|
| 2026.06.01 | ₩41,338 | ₩42,206 | ₩41,338 | ₩42,031 | +1.68% | 1.7만 |
|---|
| 2026.05.29 | ₩41,245 | ₩41,325 | ₩41,051 | ₩41,314 | +0.17% | 1.1만 |
|---|
| 2026.05.28 | ₩40,577 | ₩41,178 | ₩40,305 | ₩40,971 | +0.97% | 1.7만 |
|---|
| 2026.05.27 | ₩40,704 | ₩40,711 | ₩40,324 | ₩40,483 | -0.54% | 1.2만 |
|---|
| 2026.05.26 | ₩40,471 | ₩41,058 | ₩40,404 | ₩40,832 | +0.89% | 1.2만 |
|---|
| 2026.05.22 | ₩39,536 | ₩40,017 | ₩39,536 | ₩39,881 | +0.87% | 4.8천 |
|---|
| 2026.05.21 | ₩38,762 | ₩39,364 | ₩38,749 | ₩39,364 | +1.55% | 5.3천 |
|---|
| 2026.05.20 | ₩38,375 | ₩38,891 | ₩38,375 | ₩38,891 | +1.35% | 9.2천 |
|---|
| 2026.05.19 | ₩38,001 | ₩38,408 | ₩37,814 | ₩38,233 | +0.61% | 3.3천 |
|---|
| 2026.05.18 | ₩38,428 | ₩38,428 | ₩37,941 | ₩38,392 | -0.09% | 7.7천 |
|---|
| 2026.05.15 | ₩38,548 | ₩38,895 | ₩38,322 | ₩38,699 | +0.39% | 9천 |
|---|
| 2026.05.14 | ₩38,909 | ₩39,229 | ₩38,909 | ₩39,062 | +0.39% | 1만 |
|---|
| 2026.05.13 | ₩38,642 | ₩38,850 | ₩38,402 | ₩38,850 | +0.54% | 2.5천 |
|---|
| 2026.05.12 | ₩38,602 | ₩38,602 | ₩37,774 | ₩38,511 | -0.24% | 7.8천 |
|---|
| 2026.05.11 | ₩38,535 | ₩39,136 | ₩38,535 | ₩39,069 | +1.39% | 5.8천 |
|---|
| 2026.05.08 | ₩38,388 | ₩38,637 | ₩38,388 | ₩38,637 | +0.65% | 4.3천 |
|---|
| 2026.05.07 | ₩37,974 | ₩38,068 | ₩37,561 | ₩37,745 | -0.60% | 1.7만 |
|---|
| 2026.05.06 | ₩37,320 | ₩37,834 | ₩37,320 | ₩37,834 | +1.38% | 5.9천 |
|---|
| 2026.05.05 | ₩36,753 | ₩37,087 | ₩36,753 | ₩36,999 | +0.67% | 4.9천 |
|---|
| 2026.05.04 | ₩36,346 | ₩36,478 | ₩36,213 | ₩36,307 | -0.11% | 2.7천 |
|---|
| 2026.05.01 | ₩36,186 | ₩36,294 | ₩35,999 | ₩36,294 | +0.30% | 3.2천 |
|---|
| 2026.04.30 | ₩35,345 | ₩35,871 | ₩35,332 | ₩35,871 | +1.49% | 2.2천 |
|---|
| 2026.04.29 | ₩35,091 | ₩35,126 | ₩34,998 | ₩35,126 | +0.10% | 5.7천 |
|---|
| 2026.04.28 | ₩34,691 | ₩34,691 | ₩34,451 | ₩34,671 | -0.06% | 4.1천 |
|---|
| 2026.04.27 | ₩35,345 | ₩35,345 | ₩35,245 | ₩35,337 | -0.02% | 2.6천 |
|---|
| 2026.04.24 | ₩35,252 | ₩35,612 | ₩35,252 | ₩35,579 | +0.93% | 5.7천 |
|---|
| 2026.04.23 | ₩35,011 | ₩35,198 | ₩34,704 | ₩34,947 | -0.18% | 5.3천 |
|---|
| 2026.04.22 | ₩34,824 | ₩35,125 | ₩34,824 | ₩35,125 | +0.86% | 4.8천 |
|---|
| 2026.04.21 | ₩34,557 | ₩34,691 | ₩34,463 | ₩34,463 | -0.27% | 3.6천 |
|---|
| 2026.04.20 | ₩34,244 | ₩34,391 | ₩34,197 | ₩34,385 | +0.41% | 2.9천 |
|---|
| 2026.04.17 | ₩34,037 | ₩34,290 | ₩34,037 | ₩34,274 | +0.70% | 4.6천 |
|---|
| 2026.04.16 | ₩33,556 | ₩33,723 | ₩33,530 | ₩33,687 | +0.39% | 1.8천 |
|---|
| 2026.04.15 | ₩33,129 | ₩33,516 | ₩33,089 | ₩33,516 | +1.17% | 4.2천 |
|---|
| 2026.04.14 | ₩33,103 | ₩33,253 | ₩32,876 | ₩33,253 | +0.46% | 5.3천 |
|---|
| 2026.04.13 | ₩32,555 | ₩32,809 | ₩32,555 | ₩32,809 | +0.78% | 1.5만 |
|---|
| 2026.04.10 | ₩32,262 | ₩32,302 | ₩32,255 | ₩32,255 | -0.02% | 1.2천 |
|---|
| 2026.04.09 | ₩32,295 | ₩32,355 | ₩32,216 | ₩32,322 | +0.08% | 1.5천 |
|---|
| 2026.04.08 | ₩32,395 | ₩32,542 | ₩32,310 | ₩32,310 | -0.26% | 7.2천 |
|---|
| 2026.04.07 | ₩30,833 | ₩31,204 | ₩30,833 | ₩31,204 | +1.20% | 200 |
|---|
| 2026.04.06 | ₩30,860 | ₩31,027 | ₩30,860 | ₩31,027 | +0.54% | 600 |
|---|
| 2026.04.02 | ₩30,153 | ₩30,641 | ₩30,153 | ₩30,641 | +1.62% | 3.2천 |
|---|
| 2026.04.01 | ₩30,453 | ₩30,753 | ₩30,453 | ₩30,625 | +0.57% | 2.9천 |
|---|
| 2026.03.31 | ₩29,605 | ₩30,109 | ₩29,479 | ₩30,109 | +1.70% | 700 |
|---|
| 2026.03.30 | ₩29,145 | ₩29,145 | ₩28,805 | ₩28,955 | -0.65% | 2.1천 |
|---|
| 2026.03.27 | ₩29,579 | ₩29,699 | ₩29,379 | ₩29,384 | -0.66% | 6.4천 |
|---|
| 2026.03.26 | ₩30,119 | ₩30,119 | ₩29,982 | ₩29,982 | -0.46% | 1천 |
|---|
| 2026.03.25 | ₩30,740 | ₩30,987 | ₩30,740 | ₩30,888 | +0.48% | 1.3만 |
|---|
| 2026.03.24 | ₩30,807 | ₩31,020 | ₩30,740 | ₩30,901 | +0.31% | 2.4천 |
|---|
| 2026.03.23 | ₩31,087 | ₩31,087 | ₩31,015 | ₩31,015 | -0.23% | 700 |
|---|
| 2026.03.20 | ₩30,940 | ₩30,940 | ₩30,688 | ₩30,688 | -0.82% | 2.6천 |
|---|
| 2026.03.19 | ₩30,673 | ₩31,251 | ₩30,673 | ₩31,251 | +1.88% | 1.6천 |
|---|
| 2026.03.18 | ₩31,341 | ₩31,341 | ₩30,951 | ₩30,951 | -1.24% | 300 |
|---|
| 2026.03.17 | ₩31,325 | ₩31,325 | ₩31,325 | ₩31,325 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩30,793 | ₩30,876 | ₩30,793 | ₩30,876 | +0.27% | 1.7천 |
|---|
| 2026.03.13 | ₩30,513 | ₩30,513 | ₩30,413 | ₩30,413 | -0.33% | 500 |
|---|
| 2026.03.12 | ₩30,680 | ₩30,680 | ₩30,373 | ₩30,373 | -1.00% | 1.3천 |
|---|
| 2026.03.11 | ₩31,207 | ₩31,207 | ₩31,108 | ₩31,108 | -0.32% | 1.3만 |
|---|
| 2026.03.10 | ₩31,341 | ₩31,421 | ₩31,086 | ₩31,086 | -0.81% | 700 |
|---|
| 2026.03.09 | ₩30,286 | ₩31,216 | ₩30,286 | ₩31,216 | +3.07% | 3천 |
|---|
| 2026.03.06 | ₩30,566 | ₩30,900 | ₩30,566 | ₩30,603 | +0.12% | 1.7천 |
|---|
| 2026.03.05 | ₩31,447 | ₩31,447 | ₩31,091 | ₩31,091 | -1.13% | 400 |
|---|
| 2026.03.04 | ₩30,847 | ₩31,354 | ₩30,833 | ₩31,293 | +1.45% | 2.1천 |
|---|
| 2026.03.03 | ₩30,440 | ₩30,887 | ₩30,353 | ₩30,680 | +0.79% | 1.5만 |
|---|
| 2026.03.02 | ₩30,900 | ₩31,303 | ₩30,900 | ₩31,303 | +1.30% | 2천 |
|---|
| 2026.02.27 | ₩31,354 | ₩31,467 | ₩31,327 | ₩31,467 | +0.36% | 2천 |
|---|
| 2026.02.26 | ₩31,261 | ₩31,562 | ₩31,261 | ₩31,562 | +0.96% | 1.7천 |
|---|
| 2026.02.25 | ₩31,654 | ₩31,786 | ₩31,654 | ₩31,786 | +0.42% | 600 |
|---|
| 2026.02.24 | ₩30,700 | ₩31,114 | ₩30,700 | ₩31,095 | +1.29% | 1.1천 |
|---|
| 2026.02.23 | ₩30,789 | ₩30,789 | ₩30,789 | ₩30,789 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩31,381 | ₩31,471 | ₩31,381 | ₩31,471 | +0.29% | 2.1천 |
|---|
| 2026.02.19 | ₩31,234 | ₩31,303 | ₩31,234 | ₩31,303 | +0.22% | 600 |
|---|
| 2026.02.18 | ₩31,566 | ₩31,608 | ₩31,394 | ₩31,474 | -0.29% | 7.3천 |
|---|
| 2026.02.17 | ₩31,100 | ₩31,131 | ₩31,060 | ₩31,100 | 0.00% | 1.2천 |
|---|
| 2026.02.13 | ₩31,387 | ₩31,387 | ₩31,242 | ₩31,242 | -0.46% | 300 |
|---|
| 2026.02.12 | ₩30,847 | ₩30,873 | ₩30,753 | ₩30,753 | -0.30% | 1.5천 |
|---|
| 2026.02.11 | ₩31,835 | ₩31,835 | ₩31,608 | ₩31,792 | -0.13% | 1.8천 |
|---|
| 2026.02.10 | ₩31,888 | ₩31,889 | ₩31,644 | ₩31,644 | -0.77% | 1.5천 |
|---|
| 2026.02.09 | ₩31,407 | ₩31,714 | ₩31,407 | ₩31,714 | +0.98% | 900 |
|---|
| 2026.02.06 | ₩30,960 | ₩31,331 | ₩30,960 | ₩31,331 | +1.20% | 1천 |
|---|
| 2026.02.05 | ₩30,460 | ₩30,537 | ₩30,086 | ₩30,166 | -0.96% | 5.9천 |
|---|
| 2026.02.04 | ₩30,553 | ₩30,574 | ₩30,340 | ₩30,574 | +0.07% | 1.1천 |
|---|
| 2026.02.03 | ₩32,635 | ₩32,635 | ₩31,314 | ₩31,495 | -3.49% | 2.5천 |
|---|
| 2026.02.02 | ₩32,315 | ₩32,529 | ₩32,315 | ₩32,407 | +0.29% | 9.1천 |
|---|
| 2026.01.30 | ₩32,822 | ₩32,822 | ₩32,286 | ₩32,286 | -1.63% | 2.2천 |
|---|
| 2026.01.29 | ₩32,916 | ₩33,340 | ₩32,689 | ₩33,340 | +1.29% | 1천 |
|---|
| 2026.01.28 | ₩33,636 | ₩33,636 | ₩33,436 | ₩33,587 | -0.15% | 6.5천 |
|---|
| 2026.01.27 | ₩33,423 | ₩33,570 | ₩33,423 | ₩33,530 | +0.32% | 4천 |
|---|
| 2026.01.26 | ₩32,836 | ₩33,184 | ₩32,836 | ₩33,136 | +0.91% | 1.6천 |
|---|
| 2026.01.23 | ₩32,662 | ₩32,877 | ₩32,662 | ₩32,877 | +0.66% | 400 |
|---|
| 2026.01.22 | ₩33,009 | ₩33,009 | ₩32,822 | ₩32,824 | -0.56% | 2천 |
|---|
| 2026.01.21 | ₩32,355 | ₩32,737 | ₩32,355 | ₩32,737 | +1.18% | 2.4천 |
|---|
| 2026.01.20 | ₩32,542 | ₩32,542 | ₩32,195 | ₩32,195 | -1.07% | 7.1천 |
|---|
| 2026.01.16 | ₩33,116 | ₩33,116 | ₩32,756 | ₩32,826 | -0.87% | 7.2천 |
|---|
| 2026.01.15 | ₩33,169 | ₩33,169 | ₩32,849 | ₩32,849 | -0.97% | 900 |
|---|
| 2026.01.14 | ₩32,982 | ₩32,982 | ₩32,382 | ₩32,657 | -0.99% | 1.4천 |
|---|
| 2026.01.13 | ₩33,356 | ₩33,356 | ₩33,183 | ₩33,183 | -0.52% | 1.6만 |
|---|
| 2026.01.12 | ₩33,089 | ₩33,316 | ₩33,089 | ₩33,283 | +0.58% | 7.6천 |
|---|
| 2026.01.09 | ₩32,996 | ₩33,263 | ₩32,836 | ₩33,232 | +0.72% | 1.1만 |
|---|
| 2026.01.08 | ₩32,756 | ₩32,782 | ₩32,675 | ₩32,774 | +0.06% | 2.2만 |
|---|
| 2026.01.07 | ₩33,063 | ₩33,303 | ₩33,063 | ₩33,228 | +0.50% | 2.3천 |
|---|
| 2026.01.06 | ₩32,889 | ₩33,169 | ₩32,889 | ₩33,169 | +0.85% | 900 |
|---|
| 2026.01.05 | ₩32,729 | ₩32,869 | ₩32,649 | ₩32,662 | -0.20% | 1.7만 |
|---|
| 2026.01.02 | ₩32,555 | ₩32,555 | ₩32,115 | ₩32,328 | -0.70% | 2.1천 |
|---|
| 2025.12.31 | ₩32,462 | ₩32,502 | ₩32,284 | ₩32,284 | -0.55% | 1.3만 |
|---|
| 2025.12.30 | ₩32,675 | ₩32,729 | ₩32,619 | ₩32,619 | -0.17% | 6.3천 |
|---|
| 2025.12.29 | ₩32,675 | ₩32,756 | ₩32,635 | ₩32,751 | +0.23% | 4.4천 |
|---|
| 2025.12.26 | ₩33,036 | ₩33,036 | ₩32,889 | ₩32,949 | -0.26% | 700 |
|---|
| 2025.12.24 | ₩32,876 | ₩32,958 | ₩32,876 | ₩32,958 | +0.25% | 500 |
|---|
| 2025.12.23 | ₩32,675 | ₩32,916 | ₩32,675 | ₩32,916 | +0.74% | 1.3만 |
|---|
| 2025.12.22 | ₩32,852 | ₩32,869 | ₩32,852 | ₩32,869 | +0.05% | 900 |
|---|
| 2025.12.19 | ₩32,609 | ₩32,609 | ₩32,577 | ₩32,577 | -0.10% | 400 |
|---|
| 2025.12.18 | ₩32,035 | ₩32,168 | ₩32,035 | ₩32,045 | +0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩32,142 | ₩32,142 | ₩31,494 | ₩31,494 | -2.01% | 900 |
|---|
| 2025.12.16 | ₩32,101 | ₩32,196 | ₩32,035 | ₩32,196 | +0.30% | 2.3천 |
|---|
| 2025.12.15 | ₩32,562 | ₩32,562 | ₩32,203 | ₩32,203 | -1.10% | 800 |
|---|
| 2025.12.12 | ₩32,769 | ₩32,769 | ₩32,298 | ₩32,298 | -1.44% | 1.9천 |
|---|
| 2025.12.11 | ₩32,702 | ₩33,163 | ₩32,702 | ₩33,163 | +1.41% | 6.6천 |
|---|
| 2025.12.10 | ₩32,956 | ₩33,329 | ₩32,941 | ₩33,260 | +0.92% | 3.1천 |
|---|
| 2025.12.09 | ₩32,956 | ₩33,076 | ₩32,956 | ₩33,041 | +0.26% | 5.6천 |
|---|
| 2025.12.08 | ₩33,156 | ₩33,156 | ₩32,974 | ₩32,974 | -0.55% | 2.2천 |
|---|
| 2025.12.05 | ₩33,088 | ₩33,089 | ₩33,054 | ₩33,054 | -0.10% | 2.2천 |
|---|
| 2025.12.04 | ₩32,878 | ₩32,878 | ₩32,822 | ₩32,857 | -0.06% | 1.5천 |
|---|
| 2025.12.03 | ₩32,849 | ₩32,893 | ₩32,837 | ₩32,893 | +0.13% | 1천 |
|---|
| 2025.12.02 | ₩32,489 | ₩32,555 | ₩32,489 | ₩32,521 | +0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩32,075 | ₩32,326 | ₩32,075 | ₩32,156 | +0.25% | 4.5천 |
|---|
| 2025.11.28 | ₩32,128 | ₩32,255 | ₩32,089 | ₩32,255 | +0.39% | 1.7천 |
|---|
| 2025.11.26 | ₩31,928 | ₩32,101 | ₩31,928 | ₩32,013 | +0.27% | 9.8천 |
|---|
| 2025.11.25 | ₩31,782 | ₩31,782 | ₩31,782 | ₩31,782 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩31,405 | ₩31,511 | ₩31,405 | ₩31,511 | +0.34% | 600 |
|---|
| 2025.11.21 | ₩30,416 | ₩30,627 | ₩30,206 | ₩30,619 | +0.67% | 1.7천 |
|---|
| 2025.11.20 | ₩31,741 | ₩31,741 | ₩30,374 | ₩30,374 | -4.31% | 7.4천 |
|---|
| 2025.11.19 | ₩31,187 | ₩31,247 | ₩31,167 | ₩31,247 | +0.19% | 800 |
|---|
| 2025.11.18 | ₩31,190 | ₩31,314 | ₩31,154 | ₩31,154 | -0.12% | 1.1천 |
|---|
| 2025.11.17 | ₩31,608 | ₩31,614 | ₩31,221 | ₩31,317 | -0.92% | 1.6만 |
|---|
| 2025.11.14 | ₩31,741 | ₩31,805 | ₩31,658 | ₩31,658 | -0.26% | 900 |
|---|
| 2025.11.13 | ₩31,686 | ₩31,686 | ₩31,686 | ₩31,686 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩32,266 | ₩32,266 | ₩32,266 | ₩32,266 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩32,248 | ₩32,399 | ₩32,248 | ₩32,399 | +0.47% | 500 |
|---|
| 2025.11.10 | ₩32,242 | ₩32,589 | ₩32,242 | ₩32,589 | +1.08% | 1.1천 |
|---|
| 2025.11.07 | ₩31,634 | ₩31,905 | ₩31,534 | ₩31,905 | +0.86% | 800 |
|---|
| 2025.11.06 | ₩32,489 | ₩32,489 | ₩31,781 | ₩31,895 | -1.83% | 2.5천 |
|---|
| 2025.11.05 | ₩32,475 | ₩32,715 | ₩32,475 | ₩32,614 | +0.43% | 2.5천 |
|---|
| 2025.11.04 | ₩32,670 | ₩32,916 | ₩32,549 | ₩32,549 | -0.37% | 3.6천 |
|---|
| 2025.11.03 | ₩33,423 | ₩33,423 | ₩33,129 | ₩33,223 | -0.60% | 2.4천 |
|---|
| 2025.10.31 | ₩33,116 | ₩33,456 | ₩32,916 | ₩33,052 | -0.19% | 5.5천 |
|---|
| 2025.10.30 | ₩33,049 | ₩33,156 | ₩32,874 | ₩32,874 | -0.53% | 2.1천 |
|---|
| 2025.10.29 | ₩33,223 | ₩33,223 | ₩33,103 | ₩33,159 | -0.19% | 1.8천 |
|---|
| 2025.10.28 | ₩33,116 | ₩33,236 | ₩33,116 | ₩33,203 | +0.26% | 1.3천 |
|---|
| 2025.10.27 | ₩33,123 | ₩33,176 | ₩33,116 | ₩33,171 | +0.15% | 2.3천 |
|---|
| 2025.10.24 | ₩32,635 | ₩32,756 | ₩32,635 | ₩32,667 | +0.10% | 2.8천 |
|---|
| 2025.10.23 | ₩32,008 | ₩32,362 | ₩32,008 | ₩32,362 | +1.11% | 2.6천 |
|---|
| 2025.10.22 | ₩32,328 | ₩32,328 | ₩31,766 | ₩31,961 | -1.14% | 700 |
|---|
| 2025.10.21 | ₩32,182 | ₩32,388 | ₩32,182 | ₩32,388 | +0.64% | 500 |
|---|
| 2025.10.20 | ₩32,186 | ₩32,302 | ₩32,186 | ₩32,296 | +0.34% | 1.9천 |
|---|
| 2025.10.17 | ₩31,895 | ₩31,895 | ₩31,895 | ₩31,895 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,048 | ₩32,048 | ₩31,514 | ₩31,689 | -1.12% | 1천 |
|---|
| 2025.10.15 | ₩32,142 | ₩32,142 | ₩31,837 | ₩31,837 | -0.95% | 1.1천 |
|---|
| 2025.10.14 | ₩31,608 | ₩32,021 | ₩31,608 | ₩31,798 | +0.60% | 2.3천 |
|---|
| 2025.10.13 | ₩31,741 | ₩31,980 | ₩31,741 | ₩31,980 | +0.75% | 900 |
|---|
| 2025.10.10 | ₩31,701 | ₩31,701 | ₩31,338 | ₩31,338 | -1.15% | 1.3천 |
|---|