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 | ₩43,447 | ₩43,595 | ₩43,159 | ₩43,588 | +0.33% | 1.2만 |
| 2026.10.08 | ₩43,667 | ₩43,747 | ₩42,932 | ₩43,213 | -1.04% | 2.2만 |
| 2026.10.07 | ₩43,747 | ₩44,054 | ₩43,576 | ₩44,005 | +0.59% | 3.3만 |
| 2026.10.06 | ₩44,321 | ₩44,642 | ₩44,221 | ₩44,277 | -0.10% | 3.1만 |
| 2026.10.05 | ₩43,894 | ₩44,161 | ₩43,894 | ₩44,106 | +0.48% | 3.4만 |
| 2026.10.02 | ₩43,907 | ₩43,987 | ₩43,587 | ₩43,687 | -0.50% | 2.7만 |
| 2026.10.01 | ₩43,440 | ₩44,034 | ₩43,440 | ₩44,022 | +1.34% | 1.7만 |
| 2026.09.30 | ₩43,573 | ₩43,674 | ₩43,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,589 |
| +0.04% |
| 2.2천 |
| 2026.09.29 | ₩43,333 | ₩43,400 | ₩43,073 | ₩43,345 | +0.03% | 6.5천 |
|---|
| 2026.09.28 | ₩43,093 | ₩43,266 | ₩42,826 | ₩43,142 | +0.11% | 5.8천 |
|---|
| 2026.09.25 | ₩43,654 | ₩43,747 | ₩43,373 | ₩43,545 | -0.25% | 1.7만 |
|---|
| 2026.09.24 | ₩43,240 | ₩43,507 | ₩43,019 | ₩43,320 | +0.19% | 2.6만 |
|---|
| 2026.09.23 | ₩43,694 | ₩43,734 | ₩43,200 | ₩43,577 | -0.27% | 1.8만 |
|---|
| 2026.09.22 | ₩42,812 | ₩43,747 | ₩42,812 | ₩43,662 | +1.98% | 2.8만 |
|---|
| 2026.09.21 | ₩42,198 | ₩42,932 | ₩42,064 | ₩42,902 | +1.67% | 2.1만 |
|---|
| 2026.09.18 | ₩41,237 | ₩41,704 | ₩41,044 | ₩41,671 | +1.05% | 1.8만 |
|---|
| 2026.09.17 | ₩40,676 | ₩41,120 | ₩40,676 | ₩41,120 | +1.09% | 5.1천 |
|---|
| 2026.09.16 | ₩40,542 | ₩40,542 | ₩39,915 | ₩40,142 | -0.99% | 1.2만 |
|---|
| 2026.09.15 | ₩40,275 | ₩40,306 | ₩40,101 | ₩40,139 | -0.34% | 1.3만 |
|---|
| 2026.09.14 | ₩39,741 | ₩40,602 | ₩39,594 | ₩40,336 | +1.50% | 7.9천 |
|---|
| 2026.09.11 | ₩40,529 | ₩40,636 | ₩40,355 | ₩40,557 | +0.07% | 6.1천 |
|---|
| 2026.09.10 | ₩40,555 | ₩40,796 | ₩40,529 | ₩40,534 | -0.05% | 1.8만 |
|---|
| 2026.09.09 | ₩40,943 | ₩41,544 | ₩40,943 | ₩41,218 | +0.67% | 7천 |
|---|
| 2026.09.08 | ₩41,303 | ₩41,343 | ₩40,981 | ₩40,981 | -0.78% | 1.2만 |
|---|
| 2026.09.04 | ₩40,876 | ₩41,223 | ₩40,876 | ₩41,194 | +0.78% | 7.7천 |
|---|
| 2026.09.03 | ₩40,128 | ₩40,390 | ₩39,848 | ₩40,299 | +0.43% | 9.1천 |
|---|
| 2026.09.02 | ₩40,355 | ₩40,355 | ₩39,915 | ₩40,087 | -0.67% | 8.1천 |
|---|
| 2026.09.01 | ₩41,050 | ₩41,050 | ₩40,362 | ₩40,534 | -1.26% | 8.5만 |
|---|
| 2026.08.31 | ₩41,196 | ₩41,554 | ₩41,186 | ₩41,554 | +0.87% | 3.1천 |
|---|
| 2026.08.28 | ₩41,610 | ₩41,610 | ₩41,237 | ₩41,250 | -0.87% | 4.8천 |
|---|
| 2026.08.27 | ₩41,931 | ₩42,030 | ₩41,704 | ₩42,030 | +0.24% | 7.7천 |
|---|
| 2026.08.26 | ₩40,502 | ₩41,156 | ₩40,502 | ₩41,087 | +1.44% | 3.9천 |
|---|
| 2026.08.25 | ₩41,023 | ₩41,023 | ₩40,555 | ₩40,745 | -0.68% | 1.1만 |
|---|
| 2026.08.24 | ₩40,836 | ₩40,836 | ₩40,008 | ₩40,418 | -1.02% | 3.2만 |
|---|
| 2026.08.21 | ₩41,437 | ₩41,437 | ₩41,050 | ₩41,383 | -0.13% | 6.1천 |
|---|
| 2026.08.20 | ₩41,103 | ₩41,504 | ₩41,036 | ₩41,130 | +0.06% | 9.8만 |
|---|
| 2026.08.19 | ₩41,931 | ₩41,931 | ₩41,223 | ₩41,279 | -1.55% | 3.4만 |
|---|
| 2026.08.18 | ₩42,011 | ₩42,044 | ₩41,664 | ₩41,852 | -0.38% | 1.4만 |
|---|
| 2026.08.17 | ₩42,839 | ₩43,039 | ₩42,772 | ₩42,831 | -0.02% | 3.3만 |
|---|
| 2026.08.14 | ₩42,472 | ₩42,705 | ₩42,305 | ₩42,561 | +0.21% | 3.1만 |
|---|
| 2026.08.13 | ₩41,691 | ₩42,599 | ₩41,677 | ₩42,430 | +1.77% | 1.7만 |
|---|
| 2026.08.12 | ₩41,837 | ₩41,837 | ₩41,566 | ₩41,566 | -0.65% | 8.3천 |
|---|
| 2026.08.11 | ₩41,063 | ₩41,383 | ₩41,063 | ₩41,172 | +0.27% | 1.9만 |
|---|
| 2026.08.10 | ₩40,956 | ₩41,317 | ₩40,956 | ₩41,076 | +0.29% | 2.6만 |
|---|
| 2026.08.07 | ₩41,076 | ₩41,076 | ₩40,435 | ₩40,849 | -0.55% | 7.2천 |
|---|
| 2026.08.06 | ₩39,681 | ₩40,744 | ₩39,681 | ₩40,443 | +1.92% | 74.3만 |
|---|
| 2026.08.05 | ₩41,837 | ₩41,944 | ₩41,107 | ₩41,107 | -1.75% | 4.5천 |
|---|
| 2026.08.04 | ₩41,090 | ₩41,704 | ₩41,090 | ₩41,649 | +1.36% | 1.9만 |
|---|
| 2026.08.03 | ₩39,621 | ₩40,208 | ₩39,581 | ₩40,172 | +1.39% | 1.4만 |
|---|
| 2026.07.31 | ₩40,809 | ₩40,889 | ₩39,714 | ₩40,048 | -1.87% | 4.5천 |
|---|
| 2026.07.30 | ₩39,434 | ₩39,846 | ₩39,394 | ₩39,846 | +1.05% | 1.6만 |
|---|
| 2026.07.29 | ₩38,766 | ₩39,407 | ₩38,204 | ₩38,204 | -1.45% | 2.4만 |
|---|
| 2026.07.28 | ₩38,432 | ₩39,006 | ₩38,232 | ₩38,832 | +1.04% | 8.5천 |
|---|
| 2026.07.27 | ₩40,342 | ₩40,342 | ₩39,193 | ₩39,570 | -1.91% | 1.1만 |
|---|
| 2026.07.24 | ₩40,188 | ₩40,462 | ₩39,861 | ₩39,874 | -0.78% | 5.7천 |
|---|
| 2026.07.23 | ₩40,783 | ₩40,983 | ₩40,569 | ₩40,688 | -0.23% | 7.6천 |
|---|
| 2026.07.22 | ₩40,770 | ₩41,143 | ₩40,770 | ₩40,951 | +0.44% | 9.9천 |
|---|
| 2026.07.21 | ₩40,929 | ₩41,183 | ₩40,716 | ₩41,154 | +0.55% | 7.7천 |
|---|
| 2026.07.20 | ₩40,435 | ₩40,702 | ₩39,985 | ₩39,985 | -1.11% | 5.1천 |
|---|
| 2026.07.17 | ₩39,541 | ₩40,529 | ₩39,327 | ₩40,039 | +1.26% | 6.9천 |
|---|
| 2026.07.16 | ₩40,689 | ₩41,076 | ₩40,355 | ₩40,477 | -0.52% | 3.4만 |
|---|
| 2026.07.15 | ₩42,639 | ₩42,639 | ₩40,796 | ₩41,477 | -2.72% | 1.8만 |
|---|
| 2026.07.14 | ₩42,358 | ₩42,425 | ₩42,091 | ₩42,231 | -0.30% | 2.5만 |
|---|
| 2026.07.13 | ₩41,464 | ₩42,038 | ₩41,464 | ₩41,594 | +0.32% | 9천 |
|---|
| 2026.07.10 | ₩42,251 | ₩42,732 | ₩42,251 | ₩42,663 | +0.97% | 2.1만 |
|---|
| 2026.07.09 | ₩42,465 | ₩42,892 | ₩42,385 | ₩42,528 | +0.15% | 5.5천 |
|---|
| 2026.07.08 | ₩40,863 | ₩41,464 | ₩40,710 | ₩41,457 | +1.45% | 7.5천 |
|---|
| 2026.07.07 | ₩41,223 | ₩41,263 | ₩40,522 | ₩41,032 | -0.46% | 1만 |
|---|
| 2026.07.06 | ₩42,278 | ₩42,462 | ₩42,011 | ₩42,134 | -0.34% | 1.9만 |
|---|
| 2026.07.02 | ₩42,906 | ₩42,986 | ₩41,103 | ₩41,460 | -3.37% | 1.3만 |
|---|
| 2026.07.01 | ₩43,173 | ₩43,560 | ₩42,919 | ₩42,935 | -0.55% | 8.9천 |
|---|
| 2026.06.30 | ₩43,159 | ₩44,188 | ₩43,159 | ₩44,054 | +2.07% | 1만 |
|---|
| 2026.06.29 | ₩42,251 | ₩43,186 | ₩42,225 | ₩43,130 | +2.08% | 1.1만 |
|---|
| 2026.06.26 | ₩42,372 | ₩42,585 | ₩41,910 | ₩41,910 | -1.09% | 1.3만 |
|---|
| 2026.06.25 | ₩43,720 | ₩43,720 | ₩42,465 | ₩43,297 | -0.97% | 1.1만 |
|---|
| 2026.06.24 | ₩41,998 | ₩42,365 | ₩41,784 | ₩41,974 | -0.06% | 6.2천 |
|---|
| 2026.06.23 | ₩42,372 | ₩42,473 | ₩42,118 | ₩42,309 | -0.15% | 5.2만 |
|---|
| 2026.06.22 | ₩44,401 | ₩44,682 | ₩44,041 | ₩44,202 | -0.45% | 1.2만 |
|---|
| 2026.06.18 | ₩43,774 | ₩44,068 | ₩43,727 | ₩43,934 | +0.37% | 5.9만 |
|---|
| 2026.06.17 | ₩43,353 | ₩43,680 | ₩42,627 | ₩42,635 | -1.66% | 2.8만 |
|---|
| 2026.06.16 | ₩43,800 | ₩43,987 | ₩42,826 | ₩42,834 | -2.21% | 1.9만 |
|---|
| 2026.06.15 | ₩43,627 | ₩43,654 | ₩43,333 | ₩43,654 | +0.06% | 3.2만 |
|---|
| 2026.06.12 | ₩41,490 | ₩42,185 | ₩41,190 | ₩42,050 | +1.35% | 1.7만 |
|---|
| 2026.06.11 | ₩39,924 | ₩41,370 | ₩39,924 | ₩41,345 | +3.56% | 9.4천 |
|---|
| 2026.06.10 | ₩39,968 | ₩40,736 | ₩39,527 | ₩39,566 | -1.01% | 3.1만 |
|---|
| 2026.06.09 | ₩41,544 | ₩41,544 | ₩38,873 | ₩40,287 | -3.02% | 7.1천 |
|---|
| 2026.06.08 | ₩40,796 | ₩41,183 | ₩40,649 | ₩40,681 | -0.28% | 8.2천 |
|---|
| 2026.06.05 | ₩41,357 | ₩41,357 | ₩39,955 | ₩39,955 | -3.39% | 1.8만 |
|---|
| 2026.06.04 | ₩42,064 | ₩42,572 | ₩41,971 | ₩42,372 | +0.73% | 5만 |
|---|
| 2026.06.03 | ₩42,385 | ₩42,826 | ₩42,145 | ₩42,772 | +0.91% | 7.5만 |
|---|
| 2026.06.02 | ₩42,225 | ₩42,425 | ₩41,898 | ₩42,401 | +0.42% | 2.7만 |
|---|
| 2026.06.01 | ₩41,357 | ₩42,225 | ₩41,357 | ₩42,050 | +1.68% | 1.7만 |
|---|
| 2026.05.29 | ₩41,263 | ₩41,343 | ₩41,070 | ₩41,333 | +0.17% | 1.1만 |
|---|
| 2026.05.28 | ₩40,596 | ₩41,196 | ₩40,323 | ₩40,989 | +0.97% | 1.7만 |
|---|
| 2026.05.27 | ₩40,722 | ₩40,729 | ₩40,342 | ₩40,501 | -0.54% | 1.2만 |
|---|
| 2026.05.26 | ₩40,489 | ₩41,076 | ₩40,422 | ₩40,851 | +0.89% | 1.2만 |
|---|
| 2026.05.22 | ₩39,554 | ₩40,035 | ₩39,554 | ₩39,898 | +0.87% | 4.8천 |
|---|
| 2026.05.21 | ₩38,779 | ₩39,382 | ₩38,766 | ₩39,382 | +1.55% | 5.3천 |
|---|
| 2026.05.20 | ₩38,392 | ₩38,909 | ₩38,392 | ₩38,909 | +1.35% | 9.2천 |
|---|
| 2026.05.19 | ₩38,018 | ₩38,426 | ₩37,831 | ₩38,251 | +0.61% | 3.3천 |
|---|
| 2026.05.18 | ₩38,446 | ₩38,446 | ₩37,958 | ₩38,410 | -0.09% | 7.7천 |
|---|
| 2026.05.15 | ₩38,566 | ₩38,913 | ₩38,339 | ₩38,717 | +0.39% | 9천 |
|---|
| 2026.05.14 | ₩38,926 | ₩39,247 | ₩38,926 | ₩39,080 | +0.39% | 1만 |
|---|
| 2026.05.13 | ₩38,659 | ₩38,868 | ₩38,419 | ₩38,868 | +0.54% | 2.5천 |
|---|
| 2026.05.12 | ₩38,619 | ₩38,619 | ₩37,791 | ₩38,528 | -0.24% | 7.8천 |
|---|
| 2026.05.11 | ₩38,552 | ₩39,153 | ₩38,552 | ₩39,087 | +1.39% | 5.8천 |
|---|
| 2026.05.08 | ₩38,406 | ₩38,654 | ₩38,406 | ₩38,654 | +0.65% | 4.3천 |
|---|
| 2026.05.07 | ₩37,992 | ₩38,085 | ₩37,578 | ₩37,762 | -0.60% | 1.7만 |
|---|
| 2026.05.06 | ₩37,337 | ₩37,851 | ₩37,337 | ₩37,851 | +1.38% | 5.9천 |
|---|
| 2026.05.05 | ₩36,770 | ₩37,104 | ₩36,770 | ₩37,015 | +0.67% | 4.9천 |
|---|
| 2026.05.04 | ₩36,362 | ₩36,495 | ₩36,229 | ₩36,324 | -0.11% | 2.7천 |
|---|
| 2026.05.01 | ₩36,202 | ₩36,310 | ₩36,015 | ₩36,310 | +0.30% | 3.2천 |
|---|
| 2026.04.30 | ₩35,361 | ₩35,887 | ₩35,348 | ₩35,887 | +1.49% | 2.2천 |
|---|
| 2026.04.29 | ₩35,107 | ₩35,142 | ₩35,014 | ₩35,142 | +0.10% | 5.7천 |
|---|
| 2026.04.28 | ₩34,707 | ₩34,707 | ₩34,466 | ₩34,686 | -0.06% | 4.1천 |
|---|
| 2026.04.27 | ₩35,361 | ₩35,361 | ₩35,261 | ₩35,353 | -0.02% | 2.6천 |
|---|
| 2026.04.24 | ₩35,267 | ₩35,628 | ₩35,267 | ₩35,595 | +0.93% | 5.7천 |
|---|
| 2026.04.23 | ₩35,027 | ₩35,214 | ₩34,720 | ₩34,963 | -0.18% | 5.3천 |
|---|
| 2026.04.22 | ₩34,840 | ₩35,141 | ₩34,840 | ₩35,141 | +0.86% | 4.8천 |
|---|
| 2026.04.21 | ₩34,573 | ₩34,707 | ₩34,478 | ₩34,478 | -0.27% | 3.6천 |
|---|
| 2026.04.20 | ₩34,259 | ₩34,406 | ₩34,212 | ₩34,401 | +0.41% | 2.9천 |
|---|
| 2026.04.17 | ₩34,052 | ₩34,306 | ₩34,052 | ₩34,290 | +0.70% | 4.6천 |
|---|
| 2026.04.16 | ₩33,571 | ₩33,738 | ₩33,545 | ₩33,702 | +0.39% | 1.8천 |
|---|
| 2026.04.15 | ₩33,144 | ₩33,531 | ₩33,104 | ₩33,531 | +1.17% | 4.2천 |
|---|
| 2026.04.14 | ₩33,117 | ₩33,268 | ₩32,890 | ₩33,268 | +0.46% | 5.3천 |
|---|
| 2026.04.13 | ₩32,570 | ₩32,824 | ₩32,570 | ₩32,824 | +0.78% | 1.5만 |
|---|
| 2026.04.10 | ₩32,276 | ₩32,316 | ₩32,269 | ₩32,269 | -0.02% | 1.2천 |
|---|
| 2026.04.09 | ₩32,310 | ₩32,370 | ₩32,231 | ₩32,336 | +0.08% | 1.5천 |
|---|
| 2026.04.08 | ₩32,410 | ₩32,557 | ₩32,324 | ₩32,324 | -0.26% | 7.2천 |
|---|
| 2026.04.07 | ₩30,847 | ₩31,219 | ₩30,847 | ₩31,219 | +1.20% | 200 |
|---|
| 2026.04.06 | ₩30,874 | ₩31,041 | ₩30,874 | ₩31,041 | +0.54% | 600 |
|---|
| 2026.04.02 | ₩30,166 | ₩30,655 | ₩30,166 | ₩30,655 | +1.62% | 3.2천 |
|---|
| 2026.04.01 | ₩30,467 | ₩30,767 | ₩30,467 | ₩30,639 | +0.57% | 2.9천 |
|---|
| 2026.03.31 | ₩29,619 | ₩30,122 | ₩29,492 | ₩30,122 | +1.70% | 700 |
|---|
| 2026.03.30 | ₩29,158 | ₩29,158 | ₩28,818 | ₩28,968 | -0.65% | 2.1천 |
|---|
| 2026.03.27 | ₩29,592 | ₩29,712 | ₩29,392 | ₩29,397 | -0.66% | 6.4천 |
|---|
| 2026.03.26 | ₩30,133 | ₩30,133 | ₩29,995 | ₩29,995 | -0.46% | 1천 |
|---|
| 2026.03.25 | ₩30,754 | ₩31,001 | ₩30,754 | ₩30,902 | +0.48% | 1.3만 |
|---|
| 2026.03.24 | ₩30,821 | ₩31,034 | ₩30,754 | ₩30,915 | +0.31% | 2.4천 |
|---|
| 2026.03.23 | ₩31,101 | ₩31,101 | ₩31,029 | ₩31,029 | -0.23% | 700 |
|---|
| 2026.03.20 | ₩30,954 | ₩30,954 | ₩30,702 | ₩30,702 | -0.82% | 2.6천 |
|---|
| 2026.03.19 | ₩30,687 | ₩31,265 | ₩30,687 | ₩31,265 | +1.88% | 1.6천 |
|---|
| 2026.03.18 | ₩31,355 | ₩31,355 | ₩30,965 | ₩30,965 | -1.24% | 300 |
|---|
| 2026.03.17 | ₩31,339 | ₩31,339 | ₩31,339 | ₩31,339 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩30,807 | ₩30,890 | ₩30,807 | ₩30,890 | +0.27% | 1.7천 |
|---|
| 2026.03.13 | ₩30,527 | ₩30,527 | ₩30,427 | ₩30,427 | -0.33% | 500 |
|---|
| 2026.03.12 | ₩30,694 | ₩30,694 | ₩30,387 | ₩30,387 | -1.00% | 1.3천 |
|---|
| 2026.03.11 | ₩31,221 | ₩31,221 | ₩31,122 | ₩31,122 | -0.32% | 1.3만 |
|---|
| 2026.03.10 | ₩31,355 | ₩31,435 | ₩31,100 | ₩31,100 | -0.81% | 700 |
|---|
| 2026.03.09 | ₩30,300 | ₩31,231 | ₩30,300 | ₩31,231 | +3.07% | 3천 |
|---|
| 2026.03.06 | ₩30,580 | ₩30,914 | ₩30,580 | ₩30,616 | +0.12% | 1.7천 |
|---|
| 2026.03.05 | ₩31,462 | ₩31,462 | ₩31,105 | ₩31,105 | -1.13% | 400 |
|---|
| 2026.03.04 | ₩30,861 | ₩31,368 | ₩30,847 | ₩31,307 | +1.45% | 2.1천 |
|---|
| 2026.03.03 | ₩30,453 | ₩30,901 | ₩30,367 | ₩30,694 | +0.79% | 1.5만 |
|---|
| 2026.03.02 | ₩30,914 | ₩31,317 | ₩30,914 | ₩31,317 | +1.30% | 2천 |
|---|
| 2026.02.27 | ₩31,368 | ₩31,482 | ₩31,341 | ₩31,482 | +0.36% | 2천 |
|---|
| 2026.02.26 | ₩31,275 | ₩31,576 | ₩31,275 | ₩31,576 | +0.96% | 1.7천 |
|---|
| 2026.02.25 | ₩31,669 | ₩31,801 | ₩31,669 | ₩31,801 | +0.42% | 600 |
|---|
| 2026.02.24 | ₩30,714 | ₩31,128 | ₩30,714 | ₩31,109 | +1.29% | 1.1천 |
|---|
| 2026.02.23 | ₩30,803 | ₩30,803 | ₩30,803 | ₩30,803 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩31,395 | ₩31,486 | ₩31,395 | ₩31,486 | +0.29% | 2.1천 |
|---|
| 2026.02.19 | ₩31,248 | ₩31,317 | ₩31,248 | ₩31,317 | +0.22% | 600 |
|---|
| 2026.02.18 | ₩31,580 | ₩31,622 | ₩31,408 | ₩31,488 | -0.29% | 7.3천 |
|---|
| 2026.02.17 | ₩31,114 | ₩31,145 | ₩31,074 | ₩31,114 | 0.00% | 1.2천 |
|---|
| 2026.02.13 | ₩31,401 | ₩31,401 | ₩31,256 | ₩31,256 | -0.46% | 300 |
|---|
| 2026.02.12 | ₩30,861 | ₩30,887 | ₩30,767 | ₩30,767 | -0.30% | 1.5천 |
|---|
| 2026.02.11 | ₩31,849 | ₩31,849 | ₩31,622 | ₩31,806 | -0.13% | 1.8천 |
|---|
| 2026.02.10 | ₩31,902 | ₩31,904 | ₩31,658 | ₩31,658 | -0.77% | 1.5천 |
|---|
| 2026.02.09 | ₩31,421 | ₩31,729 | ₩31,421 | ₩31,729 | +0.98% | 900 |
|---|
| 2026.02.06 | ₩30,974 | ₩31,345 | ₩30,974 | ₩31,345 | +1.20% | 1천 |
|---|
| 2026.02.05 | ₩30,473 | ₩30,551 | ₩30,099 | ₩30,180 | -0.96% | 5.9천 |
|---|
| 2026.02.04 | ₩30,567 | ₩30,588 | ₩30,353 | ₩30,588 | +0.07% | 1.1천 |
|---|
| 2026.02.03 | ₩32,650 | ₩32,650 | ₩31,328 | ₩31,510 | -3.49% | 2.5천 |
|---|
| 2026.02.02 | ₩32,330 | ₩32,543 | ₩32,330 | ₩32,422 | +0.29% | 9.1천 |
|---|
| 2026.01.30 | ₩32,837 | ₩32,837 | ₩32,300 | ₩32,300 | -1.63% | 2.2천 |
|---|
| 2026.01.29 | ₩32,930 | ₩33,355 | ₩32,703 | ₩33,355 | +1.29% | 1천 |
|---|
| 2026.01.28 | ₩33,652 | ₩33,652 | ₩33,451 | ₩33,602 | -0.15% | 6.5천 |
|---|
| 2026.01.27 | ₩33,438 | ₩33,585 | ₩33,438 | ₩33,545 | +0.32% | 4천 |
|---|
| 2026.01.26 | ₩32,850 | ₩33,199 | ₩32,850 | ₩33,151 | +0.91% | 1.6천 |
|---|
| 2026.01.23 | ₩32,677 | ₩32,892 | ₩32,677 | ₩32,892 | +0.66% | 400 |
|---|
| 2026.01.22 | ₩33,024 | ₩33,024 | ₩32,837 | ₩32,838 | -0.56% | 2천 |
|---|
| 2026.01.21 | ₩32,370 | ₩32,752 | ₩32,370 | ₩32,752 | +1.18% | 2.4천 |
|---|
| 2026.01.20 | ₩32,557 | ₩32,557 | ₩32,209 | ₩32,209 | -1.07% | 7.1천 |
|---|
| 2026.01.16 | ₩33,131 | ₩33,131 | ₩32,770 | ₩32,841 | -0.87% | 7.2천 |
|---|
| 2026.01.15 | ₩33,184 | ₩33,184 | ₩32,864 | ₩32,864 | -0.97% | 900 |
|---|
| 2026.01.14 | ₩32,997 | ₩32,997 | ₩32,396 | ₩32,671 | -0.99% | 1.4천 |
|---|
| 2026.01.13 | ₩33,371 | ₩33,371 | ₩33,198 | ₩33,198 | -0.52% | 1.6만 |
|---|
| 2026.01.12 | ₩33,104 | ₩33,331 | ₩33,104 | ₩33,298 | +0.58% | 7.6천 |
|---|
| 2026.01.09 | ₩33,011 | ₩33,278 | ₩32,850 | ₩33,247 | +0.72% | 1.1만 |
|---|
| 2026.01.08 | ₩32,770 | ₩32,797 | ₩32,690 | ₩32,789 | +0.06% | 2.2만 |
|---|
| 2026.01.07 | ₩33,077 | ₩33,318 | ₩33,077 | ₩33,243 | +0.50% | 2.3천 |
|---|
| 2026.01.06 | ₩32,904 | ₩33,184 | ₩32,904 | ₩33,184 | +0.85% | 900 |
|---|
| 2026.01.05 | ₩32,744 | ₩32,884 | ₩32,663 | ₩32,677 | -0.20% | 1.7만 |
|---|
| 2026.01.02 | ₩32,570 | ₩32,570 | ₩32,129 | ₩32,343 | -0.70% | 2.1천 |
|---|
| 2025.12.31 | ₩32,476 | ₩32,517 | ₩32,299 | ₩32,299 | -0.55% | 1.3만 |
|---|
| 2025.12.30 | ₩32,690 | ₩32,744 | ₩32,634 | ₩32,634 | -0.17% | 6.3천 |
|---|
| 2025.12.29 | ₩32,690 | ₩32,770 | ₩32,650 | ₩32,766 | +0.23% | 4.4천 |
|---|
| 2025.12.26 | ₩33,051 | ₩33,051 | ₩32,904 | ₩32,964 | -0.26% | 700 |
|---|
| 2025.12.24 | ₩32,890 | ₩32,973 | ₩32,890 | ₩32,973 | +0.25% | 500 |
|---|
| 2025.12.23 | ₩32,690 | ₩32,930 | ₩32,690 | ₩32,930 | +0.74% | 1.3만 |
|---|
| 2025.12.22 | ₩32,866 | ₩32,884 | ₩32,866 | ₩32,884 | +0.05% | 900 |
|---|
| 2025.12.19 | ₩32,623 | ₩32,623 | ₩32,591 | ₩32,591 | -0.10% | 400 |
|---|
| 2025.12.18 | ₩32,049 | ₩32,183 | ₩32,049 | ₩32,060 | +0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩32,156 | ₩32,156 | ₩31,508 | ₩31,508 | -2.01% | 900 |
|---|
| 2025.12.16 | ₩32,116 | ₩32,211 | ₩32,049 | ₩32,211 | +0.30% | 2.3천 |
|---|
| 2025.12.15 | ₩32,577 | ₩32,577 | ₩32,217 | ₩32,217 | -1.10% | 800 |
|---|
| 2025.12.12 | ₩32,784 | ₩32,784 | ₩32,312 | ₩32,312 | -1.44% | 1.9천 |
|---|
| 2025.12.11 | ₩32,717 | ₩33,178 | ₩32,717 | ₩33,178 | +1.41% | 6.6천 |
|---|
| 2025.12.10 | ₩32,971 | ₩33,344 | ₩32,956 | ₩33,275 | +0.92% | 3.1천 |
|---|
| 2025.12.09 | ₩32,971 | ₩33,091 | ₩32,971 | ₩33,056 | +0.26% | 5.6천 |
|---|
| 2025.12.08 | ₩33,171 | ₩33,171 | ₩32,989 | ₩32,989 | -0.55% | 2.2천 |
|---|
| 2025.12.05 | ₩33,103 | ₩33,104 | ₩33,069 | ₩33,069 | -0.10% | 2.2천 |
|---|
| 2025.12.04 | ₩32,893 | ₩32,893 | ₩32,837 | ₩32,872 | -0.06% | 1.5천 |
|---|
| 2025.12.03 | ₩32,864 | ₩32,908 | ₩32,852 | ₩32,908 | +0.13% | 1천 |
|---|
| 2025.12.02 | ₩32,503 | ₩32,570 | ₩32,503 | ₩32,535 | +0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩32,089 | ₩32,340 | ₩32,089 | ₩32,171 | +0.25% | 4.5천 |
|---|
| 2025.11.28 | ₩32,143 | ₩32,269 | ₩32,104 | ₩32,269 | +0.39% | 1.7천 |
|---|
| 2025.11.26 | ₩31,942 | ₩32,116 | ₩31,942 | ₩32,028 | +0.27% | 9.8천 |
|---|
| 2025.11.25 | ₩31,797 | ₩31,797 | ₩31,797 | ₩31,797 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩31,419 | ₩31,526 | ₩31,419 | ₩31,526 | +0.34% | 600 |
|---|
| 2025.11.21 | ₩30,429 | ₩30,640 | ₩30,220 | ₩30,632 | +0.67% | 1.7천 |
|---|
| 2025.11.20 | ₩31,755 | ₩31,755 | ₩30,388 | ₩30,388 | -4.31% | 7.4천 |
|---|
| 2025.11.19 | ₩31,201 | ₩31,261 | ₩31,181 | ₩31,261 | +0.19% | 800 |
|---|
| 2025.11.18 | ₩31,204 | ₩31,328 | ₩31,168 | ₩31,168 | -0.12% | 1.1천 |
|---|
| 2025.11.17 | ₩31,622 | ₩31,628 | ₩31,235 | ₩31,331 | -0.92% | 1.6만 |
|---|
| 2025.11.14 | ₩31,755 | ₩31,819 | ₩31,673 | ₩31,673 | -0.26% | 900 |
|---|
| 2025.11.13 | ₩31,701 | ₩31,701 | ₩31,701 | ₩31,701 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩32,280 | ₩32,280 | ₩32,280 | ₩32,280 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩32,263 | ₩32,414 | ₩32,263 | ₩32,414 | +0.47% | 500 |
|---|
| 2025.11.10 | ₩32,256 | ₩32,603 | ₩32,256 | ₩32,603 | +1.08% | 1.1천 |
|---|
| 2025.11.07 | ₩31,649 | ₩31,920 | ₩31,548 | ₩31,920 | +0.86% | 800 |
|---|
| 2025.11.06 | ₩32,503 | ₩32,503 | ₩31,795 | ₩31,909 | -1.83% | 2.5천 |
|---|
| 2025.11.05 | ₩32,490 | ₩32,730 | ₩32,490 | ₩32,629 | +0.43% | 2.5천 |
|---|
| 2025.11.04 | ₩32,685 | ₩32,930 | ₩32,563 | ₩32,563 | -0.37% | 3.6천 |
|---|
| 2025.11.03 | ₩33,438 | ₩33,438 | ₩33,144 | ₩33,238 | -0.60% | 2.4천 |
|---|
| 2025.10.31 | ₩33,131 | ₩33,471 | ₩32,930 | ₩33,067 | -0.19% | 5.5천 |
|---|
| 2025.10.30 | ₩33,064 | ₩33,171 | ₩32,889 | ₩32,889 | -0.53% | 2.1천 |
|---|
| 2025.10.29 | ₩33,238 | ₩33,238 | ₩33,117 | ₩33,174 | -0.19% | 1.8천 |
|---|
| 2025.10.28 | ₩33,131 | ₩33,251 | ₩33,131 | ₩33,218 | +0.26% | 1.3천 |
|---|
| 2025.10.27 | ₩33,137 | ₩33,191 | ₩33,131 | ₩33,186 | +0.15% | 2.3천 |
|---|
| 2025.10.24 | ₩32,650 | ₩32,770 | ₩32,650 | ₩32,682 | +0.10% | 2.8천 |
|---|
| 2025.10.23 | ₩32,022 | ₩32,376 | ₩32,022 | ₩32,376 | +1.11% | 2.6천 |
|---|
| 2025.10.22 | ₩32,343 | ₩32,343 | ₩31,781 | ₩31,976 | -1.14% | 700 |
|---|
| 2025.10.21 | ₩32,196 | ₩32,403 | ₩32,196 | ₩32,403 | +0.64% | 500 |
|---|
| 2025.10.20 | ₩32,200 | ₩32,316 | ₩32,200 | ₩32,311 | +0.34% | 1.9천 |
|---|
| 2025.10.17 | ₩31,909 | ₩31,909 | ₩31,909 | ₩31,909 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,062 | ₩32,062 | ₩31,528 | ₩31,703 | -1.12% | 1천 |
|---|
| 2025.10.15 | ₩32,156 | ₩32,156 | ₩31,851 | ₩31,851 | -0.95% | 1.1천 |
|---|
| 2025.10.14 | ₩31,622 | ₩32,036 | ₩31,622 | ₩31,813 | +0.60% | 2.3천 |
|---|
| 2025.10.13 | ₩31,755 | ₩31,994 | ₩31,755 | ₩31,994 | +0.75% | 900 |
|---|
| 2025.10.10 | ₩31,715 | ₩31,715 | ₩31,352 | ₩31,352 | -1.15% | 1.3천 |
|---|