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 | ₩43,398 | ₩43,546 | ₩43,111 | ₩43,539 | +0.33% | 1.2만 |
| 2026.10.08 | ₩43,618 | ₩43,698 | ₩42,884 | ₩43,164 | -1.04% | 2.2만 |
| 2026.10.07 | ₩43,698 | ₩44,005 | ₩43,527 | ₩43,955 | +0.59% | 3.3만 |
| 2026.10.06 | ₩44,271 | ₩44,592 | ₩44,171 | ₩44,227 | -0.10% | 3.1만 |
| 2026.10.05 | ₩43,845 | ₩44,111 | ₩43,845 | ₩44,057 | +0.48% | 3.4만 |
| 2026.10.02 | ₩43,858 | ₩43,938 | ₩43,538 | ₩43,638 | -0.50% | 2.7만 |
| 2026.10.01 | ₩43,391 | ₩43,985 | ₩43,391 | ₩43,973 | +1.34% | 1.7만 |
| 2026.09.30 | ₩43,525 | ₩43,625 | ₩43,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,541 |
| +0.04% |
| 2.2천 |
| 2026.09.29 | ₩43,284 | ₩43,351 | ₩43,024 | ₩43,296 | +0.03% | 6.5천 |
|---|
| 2026.09.28 | ₩43,044 | ₩43,218 | ₩42,778 | ₩43,094 | +0.11% | 5.8천 |
|---|
| 2026.09.25 | ₩43,605 | ₩43,698 | ₩43,324 | ₩43,496 | -0.25% | 1.7만 |
|---|
| 2026.09.24 | ₩43,191 | ₩43,458 | ₩42,971 | ₩43,271 | +0.19% | 2.6만 |
|---|
| 2026.09.23 | ₩43,645 | ₩43,685 | ₩43,151 | ₩43,529 | -0.27% | 1.8만 |
|---|
| 2026.09.22 | ₩42,764 | ₩43,698 | ₩42,764 | ₩43,613 | +1.98% | 2.8만 |
|---|
| 2026.09.21 | ₩42,151 | ₩42,884 | ₩42,017 | ₩42,854 | +1.67% | 2.1만 |
|---|
| 2026.09.18 | ₩41,190 | ₩41,657 | ₩40,998 | ₩41,624 | +1.05% | 1.8만 |
|---|
| 2026.09.17 | ₩40,630 | ₩41,074 | ₩40,630 | ₩41,074 | +1.09% | 5.1천 |
|---|
| 2026.09.16 | ₩40,497 | ₩40,497 | ₩39,870 | ₩40,096 | -0.99% | 1.2만 |
|---|
| 2026.09.15 | ₩40,230 | ₩40,261 | ₩40,056 | ₩40,094 | -0.34% | 1.3만 |
|---|
| 2026.09.14 | ₩39,696 | ₩40,557 | ₩39,550 | ₩40,291 | +1.50% | 7.9천 |
|---|
| 2026.09.11 | ₩40,483 | ₩40,590 | ₩40,310 | ₩40,511 | +0.07% | 6.1천 |
|---|
| 2026.09.10 | ₩40,510 | ₩40,750 | ₩40,483 | ₩40,489 | -0.05% | 1.8만 |
|---|
| 2026.09.09 | ₩40,897 | ₩41,497 | ₩40,897 | ₩41,172 | +0.67% | 7천 |
|---|
| 2026.09.08 | ₩41,257 | ₩41,297 | ₩40,935 | ₩40,935 | -0.78% | 1.2만 |
|---|
| 2026.09.04 | ₩40,830 | ₩41,177 | ₩40,830 | ₩41,148 | +0.78% | 7.7천 |
|---|
| 2026.09.03 | ₩40,083 | ₩40,345 | ₩39,803 | ₩40,254 | +0.43% | 9.1천 |
|---|
| 2026.09.02 | ₩40,310 | ₩40,310 | ₩39,870 | ₩40,042 | -0.67% | 8.1천 |
|---|
| 2026.09.01 | ₩41,003 | ₩41,003 | ₩40,317 | ₩40,489 | -1.26% | 8.5만 |
|---|
| 2026.08.31 | ₩41,150 | ₩41,508 | ₩41,140 | ₩41,508 | +0.87% | 3.1천 |
|---|
| 2026.08.28 | ₩41,564 | ₩41,564 | ₩41,190 | ₩41,204 | -0.87% | 4.8천 |
|---|
| 2026.08.27 | ₩41,884 | ₩41,983 | ₩41,657 | ₩41,983 | +0.24% | 7.7천 |
|---|
| 2026.08.26 | ₩40,457 | ₩41,110 | ₩40,457 | ₩41,041 | +1.44% | 3.9천 |
|---|
| 2026.08.25 | ₩40,977 | ₩40,977 | ₩40,510 | ₩40,699 | -0.68% | 1.1만 |
|---|
| 2026.08.24 | ₩40,790 | ₩40,790 | ₩39,963 | ₩40,373 | -1.02% | 3.2만 |
|---|
| 2026.08.21 | ₩41,390 | ₩41,390 | ₩41,003 | ₩41,337 | -0.13% | 6.1천 |
|---|
| 2026.08.20 | ₩41,057 | ₩41,457 | ₩40,990 | ₩41,084 | +0.06% | 9.8만 |
|---|
| 2026.08.19 | ₩41,884 | ₩41,884 | ₩41,177 | ₩41,233 | -1.55% | 3.4만 |
|---|
| 2026.08.18 | ₩41,964 | ₩41,997 | ₩41,617 | ₩41,805 | -0.38% | 1.4만 |
|---|
| 2026.08.17 | ₩42,791 | ₩42,991 | ₩42,724 | ₩42,783 | -0.02% | 3.3만 |
|---|
| 2026.08.14 | ₩42,424 | ₩42,657 | ₩42,257 | ₩42,513 | +0.21% | 3.1만 |
|---|
| 2026.08.13 | ₩41,644 | ₩42,551 | ₩41,630 | ₩42,383 | +1.77% | 1.7만 |
|---|
| 2026.08.12 | ₩41,790 | ₩41,790 | ₩41,520 | ₩41,520 | -0.65% | 8.3천 |
|---|
| 2026.08.11 | ₩41,017 | ₩41,337 | ₩41,017 | ₩41,126 | +0.27% | 1.9만 |
|---|
| 2026.08.10 | ₩40,910 | ₩41,270 | ₩40,910 | ₩41,030 | +0.29% | 2.6만 |
|---|
| 2026.08.07 | ₩41,030 | ₩41,030 | ₩40,390 | ₩40,803 | -0.55% | 7.2천 |
|---|
| 2026.08.06 | ₩39,636 | ₩40,698 | ₩39,636 | ₩40,398 | +1.92% | 74.3만 |
|---|
| 2026.08.05 | ₩41,790 | ₩41,897 | ₩41,061 | ₩41,061 | -1.75% | 4.5천 |
|---|
| 2026.08.04 | ₩41,043 | ₩41,657 | ₩41,043 | ₩41,602 | +1.36% | 1.9만 |
|---|
| 2026.08.03 | ₩39,576 | ₩40,163 | ₩39,536 | ₩40,127 | +1.39% | 1.4만 |
|---|
| 2026.07.31 | ₩40,763 | ₩40,843 | ₩39,670 | ₩40,003 | -1.87% | 4.5천 |
|---|
| 2026.07.30 | ₩39,389 | ₩39,802 | ₩39,349 | ₩39,802 | +1.05% | 1.6만 |
|---|
| 2026.07.29 | ₩38,723 | ₩39,363 | ₩38,161 | ₩38,161 | -1.45% | 2.4만 |
|---|
| 2026.07.28 | ₩38,389 | ₩38,963 | ₩38,189 | ₩38,788 | +1.04% | 8.5천 |
|---|
| 2026.07.27 | ₩40,297 | ₩40,297 | ₩39,149 | ₩39,526 | -1.91% | 1.1만 |
|---|
| 2026.07.24 | ₩40,143 | ₩40,417 | ₩39,816 | ₩39,830 | -0.78% | 5.7천 |
|---|
| 2026.07.23 | ₩40,737 | ₩40,937 | ₩40,523 | ₩40,642 | -0.23% | 7.6천 |
|---|
| 2026.07.22 | ₩40,725 | ₩41,097 | ₩40,725 | ₩40,905 | +0.44% | 9.9천 |
|---|
| 2026.07.21 | ₩40,883 | ₩41,137 | ₩40,670 | ₩41,108 | +0.55% | 7.7천 |
|---|
| 2026.07.20 | ₩40,390 | ₩40,657 | ₩39,940 | ₩39,940 | -1.11% | 5.1천 |
|---|
| 2026.07.17 | ₩39,496 | ₩40,483 | ₩39,283 | ₩39,994 | +1.26% | 6.9천 |
|---|
| 2026.07.16 | ₩40,643 | ₩41,030 | ₩40,310 | ₩40,431 | -0.52% | 3.4만 |
|---|
| 2026.07.15 | ₩42,591 | ₩42,591 | ₩40,750 | ₩41,430 | -2.72% | 1.8만 |
|---|
| 2026.07.14 | ₩42,311 | ₩42,377 | ₩42,044 | ₩42,184 | -0.30% | 2.5만 |
|---|
| 2026.07.13 | ₩41,417 | ₩41,991 | ₩41,417 | ₩41,548 | +0.32% | 9천 |
|---|
| 2026.07.10 | ₩42,204 | ₩42,684 | ₩42,204 | ₩42,615 | +0.97% | 2.1만 |
|---|
| 2026.07.09 | ₩42,417 | ₩42,844 | ₩42,337 | ₩42,480 | +0.15% | 5.5천 |
|---|
| 2026.07.08 | ₩40,817 | ₩41,417 | ₩40,665 | ₩41,410 | +1.45% | 7.5천 |
|---|
| 2026.07.07 | ₩41,177 | ₩41,217 | ₩40,477 | ₩40,986 | -0.46% | 1만 |
|---|
| 2026.07.06 | ₩42,231 | ₩42,415 | ₩41,964 | ₩42,087 | -0.34% | 1.9만 |
|---|
| 2026.07.02 | ₩42,858 | ₩42,938 | ₩41,057 | ₩41,413 | -3.37% | 1.3만 |
|---|
| 2026.07.01 | ₩43,124 | ₩43,511 | ₩42,871 | ₩42,887 | -0.55% | 8.9천 |
|---|
| 2026.06.30 | ₩43,111 | ₩44,138 | ₩43,111 | ₩44,005 | +2.07% | 1만 |
|---|
| 2026.06.29 | ₩42,204 | ₩43,138 | ₩42,177 | ₩43,082 | +2.08% | 1.1만 |
|---|
| 2026.06.26 | ₩42,324 | ₩42,537 | ₩41,862 | ₩41,862 | -1.09% | 1.3만 |
|---|
| 2026.06.25 | ₩43,671 | ₩43,671 | ₩42,417 | ₩43,248 | -0.97% | 1.1만 |
|---|
| 2026.06.24 | ₩41,951 | ₩42,317 | ₩41,737 | ₩41,927 | -0.06% | 6.2천 |
|---|
| 2026.06.23 | ₩42,324 | ₩42,425 | ₩42,071 | ₩42,261 | -0.15% | 5.2만 |
|---|
| 2026.06.22 | ₩44,352 | ₩44,632 | ₩43,991 | ₩44,153 | -0.45% | 1.2만 |
|---|
| 2026.06.18 | ₩43,725 | ₩44,018 | ₩43,678 | ₩43,885 | +0.37% | 5.9만 |
|---|
| 2026.06.17 | ₩43,304 | ₩43,631 | ₩42,579 | ₩42,587 | -1.66% | 2.8만 |
|---|
| 2026.06.16 | ₩43,751 | ₩43,938 | ₩42,778 | ₩42,786 | -2.21% | 1.9만 |
|---|
| 2026.06.15 | ₩43,578 | ₩43,605 | ₩43,284 | ₩43,605 | +0.06% | 3.2만 |
|---|
| 2026.06.12 | ₩41,444 | ₩42,137 | ₩41,144 | ₩42,003 | +1.35% | 1.7만 |
|---|
| 2026.06.11 | ₩39,879 | ₩41,324 | ₩39,879 | ₩41,298 | +3.56% | 9.4천 |
|---|
| 2026.06.10 | ₩39,923 | ₩40,690 | ₩39,483 | ₩39,522 | -1.01% | 3.1만 |
|---|
| 2026.06.09 | ₩41,497 | ₩41,497 | ₩38,829 | ₩40,242 | -3.02% | 7.1천 |
|---|
| 2026.06.08 | ₩40,750 | ₩41,137 | ₩40,603 | ₩40,635 | -0.28% | 8.2천 |
|---|
| 2026.06.05 | ₩41,310 | ₩41,310 | ₩39,910 | ₩39,910 | -3.39% | 1.8만 |
|---|
| 2026.06.04 | ₩42,017 | ₩42,524 | ₩41,924 | ₩42,324 | +0.73% | 5만 |
|---|
| 2026.06.03 | ₩42,337 | ₩42,778 | ₩42,097 | ₩42,724 | +0.91% | 7.5만 |
|---|
| 2026.06.02 | ₩42,177 | ₩42,377 | ₩41,850 | ₩42,353 | +0.42% | 2.7만 |
|---|
| 2026.06.01 | ₩41,310 | ₩42,177 | ₩41,310 | ₩42,003 | +1.68% | 1.7만 |
|---|
| 2026.05.29 | ₩41,217 | ₩41,297 | ₩41,023 | ₩41,286 | +0.17% | 1.1만 |
|---|
| 2026.05.28 | ₩40,550 | ₩41,150 | ₩40,278 | ₩40,943 | +0.97% | 1.7만 |
|---|
| 2026.05.27 | ₩40,677 | ₩40,683 | ₩40,297 | ₩40,455 | -0.54% | 1.2만 |
|---|
| 2026.05.26 | ₩40,443 | ₩41,030 | ₩40,377 | ₩40,805 | +0.89% | 1.2만 |
|---|
| 2026.05.22 | ₩39,510 | ₩39,990 | ₩39,510 | ₩39,854 | +0.87% | 4.8천 |
|---|
| 2026.05.21 | ₩38,736 | ₩39,337 | ₩38,723 | ₩39,337 | +1.55% | 5.3천 |
|---|
| 2026.05.20 | ₩38,349 | ₩38,865 | ₩38,349 | ₩38,865 | +1.35% | 9.2천 |
|---|
| 2026.05.19 | ₩37,976 | ₩38,382 | ₩37,789 | ₩38,208 | +0.61% | 3.3천 |
|---|
| 2026.05.18 | ₩38,402 | ₩38,402 | ₩37,916 | ₩38,366 | -0.09% | 7.7천 |
|---|
| 2026.05.15 | ₩38,522 | ₩38,869 | ₩38,296 | ₩38,673 | +0.39% | 9천 |
|---|
| 2026.05.14 | ₩38,883 | ₩39,203 | ₩38,883 | ₩39,036 | +0.39% | 1만 |
|---|
| 2026.05.13 | ₩38,616 | ₩38,824 | ₩38,376 | ₩38,824 | +0.54% | 2.5천 |
|---|
| 2026.05.12 | ₩38,576 | ₩38,576 | ₩37,749 | ₩38,485 | -0.24% | 7.8천 |
|---|
| 2026.05.11 | ₩38,509 | ₩39,109 | ₩38,509 | ₩39,043 | +1.39% | 5.8천 |
|---|
| 2026.05.08 | ₩38,362 | ₩38,610 | ₩38,362 | ₩38,610 | +0.65% | 4.3천 |
|---|
| 2026.05.07 | ₩37,949 | ₩38,042 | ₩37,535 | ₩37,719 | -0.60% | 1.7만 |
|---|
| 2026.05.06 | ₩37,295 | ₩37,809 | ₩37,295 | ₩37,809 | +1.38% | 5.9천 |
|---|
| 2026.05.05 | ₩36,728 | ₩37,062 | ₩36,728 | ₩36,974 | +0.67% | 4.9천 |
|---|
| 2026.05.04 | ₩36,322 | ₩36,454 | ₩36,188 | ₩36,283 | -0.11% | 2.7천 |
|---|
| 2026.05.01 | ₩36,161 | ₩36,270 | ₩35,975 | ₩36,270 | +0.30% | 3.2천 |
|---|
| 2026.04.30 | ₩35,321 | ₩35,847 | ₩35,308 | ₩35,847 | +1.49% | 2.2천 |
|---|
| 2026.04.29 | ₩35,068 | ₩35,102 | ₩34,974 | ₩35,102 | +0.10% | 5.7천 |
|---|
| 2026.04.28 | ₩34,668 | ₩34,668 | ₩34,427 | ₩34,648 | -0.06% | 4.1천 |
|---|
| 2026.04.27 | ₩35,321 | ₩35,321 | ₩35,221 | ₩35,313 | -0.02% | 2.6천 |
|---|
| 2026.04.24 | ₩35,228 | ₩35,588 | ₩35,228 | ₩35,555 | +0.93% | 5.7천 |
|---|
| 2026.04.23 | ₩34,988 | ₩35,174 | ₩34,681 | ₩34,924 | -0.18% | 5.3천 |
|---|
| 2026.04.22 | ₩34,801 | ₩35,101 | ₩34,801 | ₩35,101 | +0.86% | 4.8천 |
|---|
| 2026.04.21 | ₩34,534 | ₩34,668 | ₩34,439 | ₩34,439 | -0.27% | 3.6천 |
|---|
| 2026.04.20 | ₩34,221 | ₩34,367 | ₩34,174 | ₩34,362 | +0.41% | 2.9천 |
|---|
| 2026.04.17 | ₩34,014 | ₩34,267 | ₩34,014 | ₩34,251 | +0.70% | 4.6천 |
|---|
| 2026.04.16 | ₩33,534 | ₩33,700 | ₩33,507 | ₩33,664 | +0.39% | 1.8천 |
|---|
| 2026.04.15 | ₩33,107 | ₩33,494 | ₩33,067 | ₩33,494 | +1.17% | 4.2천 |
|---|
| 2026.04.14 | ₩33,080 | ₩33,231 | ₩32,853 | ₩33,231 | +0.46% | 5.3천 |
|---|
| 2026.04.13 | ₩32,533 | ₩32,787 | ₩32,533 | ₩32,787 | +0.78% | 1.5만 |
|---|
| 2026.04.10 | ₩32,240 | ₩32,280 | ₩32,233 | ₩32,233 | -0.02% | 1.2천 |
|---|
| 2026.04.09 | ₩32,273 | ₩32,333 | ₩32,195 | ₩32,300 | +0.08% | 1.5천 |
|---|
| 2026.04.08 | ₩32,373 | ₩32,520 | ₩32,288 | ₩32,288 | -0.26% | 7.2천 |
|---|
| 2026.04.07 | ₩30,813 | ₩31,183 | ₩30,813 | ₩31,183 | +1.20% | 200 |
|---|
| 2026.04.06 | ₩30,839 | ₩31,006 | ₩30,839 | ₩31,006 | +0.54% | 600 |
|---|
| 2026.04.02 | ₩30,132 | ₩30,621 | ₩30,132 | ₩30,621 | +1.62% | 3.2천 |
|---|
| 2026.04.01 | ₩30,432 | ₩30,733 | ₩30,432 | ₩30,605 | +0.57% | 2.9천 |
|---|
| 2026.03.31 | ₩29,585 | ₩30,088 | ₩29,459 | ₩30,088 | +1.70% | 700 |
|---|
| 2026.03.30 | ₩29,125 | ₩29,125 | ₩28,785 | ₩28,936 | -0.65% | 2.1천 |
|---|
| 2026.03.27 | ₩29,559 | ₩29,679 | ₩29,359 | ₩29,364 | -0.66% | 6.4천 |
|---|
| 2026.03.26 | ₩30,099 | ₩30,099 | ₩29,962 | ₩29,962 | -0.46% | 1천 |
|---|
| 2026.03.25 | ₩30,719 | ₩30,966 | ₩30,719 | ₩30,867 | +0.48% | 1.3만 |
|---|
| 2026.03.24 | ₩30,786 | ₩30,999 | ₩30,719 | ₩30,881 | +0.31% | 2.4천 |
|---|
| 2026.03.23 | ₩31,066 | ₩31,066 | ₩30,994 | ₩30,994 | -0.23% | 700 |
|---|
| 2026.03.20 | ₩30,919 | ₩30,919 | ₩30,667 | ₩30,667 | -0.82% | 2.6천 |
|---|
| 2026.03.19 | ₩30,653 | ₩31,230 | ₩30,653 | ₩31,230 | +1.88% | 1.6천 |
|---|
| 2026.03.18 | ₩31,320 | ₩31,320 | ₩30,930 | ₩30,930 | -1.24% | 300 |
|---|
| 2026.03.17 | ₩31,303 | ₩31,303 | ₩31,303 | ₩31,303 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩30,773 | ₩30,855 | ₩30,773 | ₩30,855 | +0.27% | 1.7천 |
|---|
| 2026.03.13 | ₩30,492 | ₩30,492 | ₩30,392 | ₩30,392 | -0.33% | 500 |
|---|
| 2026.03.12 | ₩30,659 | ₩30,659 | ₩30,352 | ₩30,352 | -1.00% | 1.3천 |
|---|
| 2026.03.11 | ₩31,186 | ₩31,186 | ₩31,087 | ₩31,087 | -0.32% | 1.3만 |
|---|
| 2026.03.10 | ₩31,320 | ₩31,400 | ₩31,065 | ₩31,065 | -0.81% | 700 |
|---|
| 2026.03.09 | ₩30,266 | ₩31,195 | ₩30,266 | ₩31,195 | +3.07% | 3천 |
|---|
| 2026.03.06 | ₩30,546 | ₩30,879 | ₩30,546 | ₩30,582 | +0.12% | 1.7천 |
|---|
| 2026.03.05 | ₩31,426 | ₩31,426 | ₩31,070 | ₩31,070 | -1.13% | 400 |
|---|
| 2026.03.04 | ₩30,826 | ₩31,333 | ₩30,813 | ₩31,271 | +1.45% | 2.1천 |
|---|
| 2026.03.03 | ₩30,419 | ₩30,866 | ₩30,332 | ₩30,659 | +0.79% | 1.5만 |
|---|
| 2026.03.02 | ₩30,879 | ₩31,282 | ₩30,879 | ₩31,282 | +1.30% | 2천 |
|---|
| 2026.02.27 | ₩31,333 | ₩31,446 | ₩31,306 | ₩31,446 | +0.36% | 2천 |
|---|
| 2026.02.26 | ₩31,239 | ₩31,541 | ₩31,239 | ₩31,541 | +0.96% | 1.7천 |
|---|
| 2026.02.25 | ₩31,633 | ₩31,765 | ₩31,633 | ₩31,765 | +0.42% | 600 |
|---|
| 2026.02.24 | ₩30,679 | ₩31,093 | ₩30,679 | ₩31,074 | +1.29% | 1.1천 |
|---|
| 2026.02.23 | ₩30,769 | ₩30,769 | ₩30,769 | ₩30,769 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩31,360 | ₩31,450 | ₩31,360 | ₩31,450 | +0.29% | 2.1천 |
|---|
| 2026.02.19 | ₩31,213 | ₩31,282 | ₩31,213 | ₩31,282 | +0.22% | 600 |
|---|
| 2026.02.18 | ₩31,545 | ₩31,586 | ₩31,373 | ₩31,453 | -0.29% | 7.3천 |
|---|
| 2026.02.17 | ₩31,079 | ₩31,110 | ₩31,039 | ₩31,079 | 0.00% | 1.2천 |
|---|
| 2026.02.13 | ₩31,366 | ₩31,366 | ₩31,221 | ₩31,221 | -0.46% | 300 |
|---|
| 2026.02.12 | ₩30,826 | ₩30,853 | ₩30,733 | ₩30,733 | -0.30% | 1.5천 |
|---|
| 2026.02.11 | ₩31,813 | ₩31,813 | ₩31,586 | ₩31,770 | -0.13% | 1.8천 |
|---|
| 2026.02.10 | ₩31,866 | ₩31,868 | ₩31,622 | ₩31,622 | -0.77% | 1.5천 |
|---|
| 2026.02.09 | ₩31,386 | ₩31,693 | ₩31,386 | ₩31,693 | +0.98% | 900 |
|---|
| 2026.02.06 | ₩30,939 | ₩31,310 | ₩30,939 | ₩31,310 | +1.20% | 1천 |
|---|
| 2026.02.05 | ₩30,439 | ₩30,517 | ₩30,066 | ₩30,146 | -0.96% | 5.9천 |
|---|
| 2026.02.04 | ₩30,533 | ₩30,554 | ₩30,319 | ₩30,554 | +0.07% | 1.1천 |
|---|
| 2026.02.03 | ₩32,613 | ₩32,613 | ₩31,293 | ₩31,474 | -3.49% | 2.5천 |
|---|
| 2026.02.02 | ₩32,293 | ₩32,507 | ₩32,293 | ₩32,385 | +0.29% | 9.1천 |
|---|
| 2026.01.30 | ₩32,800 | ₩32,800 | ₩32,264 | ₩32,264 | -1.63% | 2.2천 |
|---|
| 2026.01.29 | ₩32,893 | ₩33,318 | ₩32,667 | ₩33,318 | +1.29% | 1천 |
|---|
| 2026.01.28 | ₩33,614 | ₩33,614 | ₩33,414 | ₩33,564 | -0.15% | 6.5천 |
|---|
| 2026.01.27 | ₩33,400 | ₩33,547 | ₩33,400 | ₩33,507 | +0.32% | 4천 |
|---|
| 2026.01.26 | ₩32,813 | ₩33,162 | ₩32,813 | ₩33,114 | +0.91% | 1.6천 |
|---|
| 2026.01.23 | ₩32,640 | ₩32,855 | ₩32,640 | ₩32,855 | +0.66% | 400 |
|---|
| 2026.01.22 | ₩32,987 | ₩32,987 | ₩32,800 | ₩32,801 | -0.56% | 2천 |
|---|
| 2026.01.21 | ₩32,333 | ₩32,715 | ₩32,333 | ₩32,715 | +1.18% | 2.4천 |
|---|
| 2026.01.20 | ₩32,520 | ₩32,520 | ₩32,173 | ₩32,173 | -1.07% | 7.1천 |
|---|
| 2026.01.16 | ₩33,094 | ₩33,094 | ₩32,733 | ₩32,804 | -0.87% | 7.2천 |
|---|
| 2026.01.15 | ₩33,147 | ₩33,147 | ₩32,827 | ₩32,827 | -0.97% | 900 |
|---|
| 2026.01.14 | ₩32,960 | ₩32,960 | ₩32,360 | ₩32,635 | -0.99% | 1.4천 |
|---|
| 2026.01.13 | ₩33,334 | ₩33,334 | ₩33,160 | ₩33,160 | -0.52% | 1.6만 |
|---|
| 2026.01.12 | ₩33,067 | ₩33,294 | ₩33,067 | ₩33,260 | +0.58% | 7.6천 |
|---|
| 2026.01.09 | ₩32,974 | ₩33,240 | ₩32,813 | ₩33,210 | +0.72% | 1.1만 |
|---|
| 2026.01.08 | ₩32,733 | ₩32,760 | ₩32,653 | ₩32,752 | +0.06% | 2.2만 |
|---|
| 2026.01.07 | ₩33,040 | ₩33,280 | ₩33,040 | ₩33,206 | +0.50% | 2.3천 |
|---|
| 2026.01.06 | ₩32,867 | ₩33,147 | ₩32,867 | ₩33,147 | +0.85% | 900 |
|---|
| 2026.01.05 | ₩32,707 | ₩32,847 | ₩32,627 | ₩32,640 | -0.20% | 1.7만 |
|---|
| 2026.01.02 | ₩32,533 | ₩32,533 | ₩32,093 | ₩32,307 | -0.70% | 2.1천 |
|---|
| 2025.12.31 | ₩32,440 | ₩32,480 | ₩32,263 | ₩32,263 | -0.55% | 1.3만 |
|---|
| 2025.12.30 | ₩32,653 | ₩32,707 | ₩32,597 | ₩32,597 | -0.17% | 6.3천 |
|---|
| 2025.12.29 | ₩32,653 | ₩32,733 | ₩32,613 | ₩32,729 | +0.23% | 4.4천 |
|---|
| 2025.12.26 | ₩33,014 | ₩33,014 | ₩32,867 | ₩32,927 | -0.26% | 700 |
|---|
| 2025.12.24 | ₩32,853 | ₩32,936 | ₩32,853 | ₩32,936 | +0.25% | 500 |
|---|
| 2025.12.23 | ₩32,653 | ₩32,893 | ₩32,653 | ₩32,893 | +0.74% | 1.3만 |
|---|
| 2025.12.22 | ₩32,829 | ₩32,847 | ₩32,829 | ₩32,847 | +0.05% | 900 |
|---|
| 2025.12.19 | ₩32,587 | ₩32,587 | ₩32,555 | ₩32,555 | -0.10% | 400 |
|---|
| 2025.12.18 | ₩32,013 | ₩32,147 | ₩32,013 | ₩32,024 | +0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩32,120 | ₩32,120 | ₩31,473 | ₩31,473 | -2.01% | 900 |
|---|
| 2025.12.16 | ₩32,080 | ₩32,175 | ₩32,013 | ₩32,175 | +0.30% | 2.3천 |
|---|
| 2025.12.15 | ₩32,540 | ₩32,540 | ₩32,181 | ₩32,181 | -1.10% | 800 |
|---|
| 2025.12.12 | ₩32,747 | ₩32,747 | ₩32,276 | ₩32,276 | -1.44% | 1.9천 |
|---|
| 2025.12.11 | ₩32,680 | ₩33,140 | ₩32,680 | ₩33,140 | +1.41% | 6.6천 |
|---|
| 2025.12.10 | ₩32,933 | ₩33,307 | ₩32,919 | ₩33,238 | +0.92% | 3.1천 |
|---|
| 2025.12.09 | ₩32,933 | ₩33,054 | ₩32,933 | ₩33,019 | +0.26% | 5.6천 |
|---|
| 2025.12.08 | ₩33,134 | ₩33,134 | ₩32,952 | ₩32,952 | -0.55% | 2.2천 |
|---|
| 2025.12.05 | ₩33,066 | ₩33,067 | ₩33,032 | ₩33,032 | -0.10% | 2.2천 |
|---|
| 2025.12.04 | ₩32,856 | ₩32,856 | ₩32,800 | ₩32,835 | -0.06% | 1.5천 |
|---|
| 2025.12.03 | ₩32,827 | ₩32,871 | ₩32,815 | ₩32,871 | +0.13% | 1천 |
|---|
| 2025.12.02 | ₩32,467 | ₩32,533 | ₩32,467 | ₩32,499 | +0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩32,053 | ₩32,304 | ₩32,053 | ₩32,135 | +0.25% | 4.5천 |
|---|
| 2025.11.28 | ₩32,106 | ₩32,233 | ₩32,068 | ₩32,233 | +0.39% | 1.7천 |
|---|
| 2025.11.26 | ₩31,906 | ₩32,080 | ₩31,906 | ₩31,992 | +0.27% | 9.8천 |
|---|
| 2025.11.25 | ₩31,761 | ₩31,761 | ₩31,761 | ₩31,761 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩31,384 | ₩31,490 | ₩31,384 | ₩31,490 | +0.34% | 600 |
|---|
| 2025.11.21 | ₩30,395 | ₩30,606 | ₩30,186 | ₩30,598 | +0.67% | 1.7천 |
|---|
| 2025.11.20 | ₩31,720 | ₩31,720 | ₩30,354 | ₩30,354 | -4.31% | 7.4천 |
|---|
| 2025.11.19 | ₩31,166 | ₩31,226 | ₩31,146 | ₩31,226 | +0.19% | 800 |
|---|
| 2025.11.18 | ₩31,169 | ₩31,293 | ₩31,133 | ₩31,133 | -0.12% | 1.1천 |
|---|
| 2025.11.17 | ₩31,586 | ₩31,593 | ₩31,199 | ₩31,295 | -0.92% | 1.6만 |
|---|
| 2025.11.14 | ₩31,720 | ₩31,784 | ₩31,637 | ₩31,637 | -0.26% | 900 |
|---|
| 2025.11.13 | ₩31,665 | ₩31,665 | ₩31,665 | ₩31,665 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩32,244 | ₩32,244 | ₩32,244 | ₩32,244 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩32,227 | ₩32,377 | ₩32,227 | ₩32,377 | +0.47% | 500 |
|---|
| 2025.11.10 | ₩32,220 | ₩32,567 | ₩32,220 | ₩32,567 | +1.08% | 1.1천 |
|---|
| 2025.11.07 | ₩31,613 | ₩31,884 | ₩31,513 | ₩31,884 | +0.86% | 800 |
|---|
| 2025.11.06 | ₩32,467 | ₩32,467 | ₩31,760 | ₩31,873 | -1.83% | 2.5천 |
|---|
| 2025.11.05 | ₩32,453 | ₩32,693 | ₩32,453 | ₩32,592 | +0.43% | 2.5천 |
|---|
| 2025.11.04 | ₩32,648 | ₩32,893 | ₩32,527 | ₩32,527 | -0.37% | 3.6천 |
|---|
| 2025.11.03 | ₩33,400 | ₩33,400 | ₩33,107 | ₩33,200 | -0.60% | 2.4천 |
|---|
| 2025.10.31 | ₩33,094 | ₩33,434 | ₩32,893 | ₩33,030 | -0.19% | 5.5천 |
|---|
| 2025.10.30 | ₩33,027 | ₩33,134 | ₩32,852 | ₩32,852 | -0.53% | 2.1천 |
|---|
| 2025.10.29 | ₩33,200 | ₩33,200 | ₩33,080 | ₩33,136 | -0.19% | 1.8천 |
|---|
| 2025.10.28 | ₩33,094 | ₩33,214 | ₩33,094 | ₩33,180 | +0.26% | 1.3천 |
|---|
| 2025.10.27 | ₩33,100 | ₩33,154 | ₩33,094 | ₩33,148 | +0.15% | 2.3천 |
|---|
| 2025.10.24 | ₩32,613 | ₩32,733 | ₩32,613 | ₩32,645 | +0.10% | 2.8천 |
|---|
| 2025.10.23 | ₩31,986 | ₩32,340 | ₩31,986 | ₩32,340 | +1.11% | 2.6천 |
|---|
| 2025.10.22 | ₩32,307 | ₩32,307 | ₩31,745 | ₩31,940 | -1.14% | 700 |
|---|
| 2025.10.21 | ₩32,160 | ₩32,367 | ₩32,160 | ₩32,367 | +0.64% | 500 |
|---|
| 2025.10.20 | ₩32,164 | ₩32,280 | ₩32,164 | ₩32,275 | +0.34% | 1.9천 |
|---|
| 2025.10.17 | ₩31,873 | ₩31,873 | ₩31,873 | ₩31,873 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,026 | ₩32,026 | ₩31,493 | ₩31,668 | -1.12% | 1천 |
|---|
| 2025.10.15 | ₩32,120 | ₩32,120 | ₩31,816 | ₩31,816 | -0.95% | 1.1천 |
|---|
| 2025.10.14 | ₩31,586 | ₩32,000 | ₩31,586 | ₩31,777 | +0.60% | 2.3천 |
|---|
| 2025.10.13 | ₩31,720 | ₩31,958 | ₩31,720 | ₩31,958 | +0.75% | 900 |
|---|
| 2025.10.10 | ₩31,680 | ₩31,680 | ₩31,317 | ₩31,317 | -1.15% | 1.3천 |
|---|