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 | ₩43,418 | ₩43,566 | ₩43,131 | ₩43,559 | +0.33% | 1.2만 |
| 2026.10.08 | ₩43,638 | ₩43,718 | ₩42,904 | ₩43,184 | -1.04% | 2.2만 |
| 2026.10.07 | ₩43,718 | ₩44,025 | ₩43,547 | ₩43,976 | +0.59% | 3.3만 |
| 2026.10.06 | ₩44,292 | ₩44,612 | ₩44,192 | ₩44,248 | -0.10% | 3.1만 |
| 2026.10.05 | ₩43,865 | ₩44,132 | ₩43,865 | ₩44,077 | +0.48% | 3.4만 |
| 2026.10.02 | ₩43,878 | ₩43,958 | ₩43,558 | ₩43,658 | -0.50% | 2.7만 |
| 2026.10.01 | ₩43,411 | ₩44,005 | ₩43,411 | ₩43,993 | +1.34% | 1.7만 |
| 2026.09.30 | ₩43,545 | ₩43,645 | ₩43,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,561 |
| +0.04% |
| 2.2천 |
| 2026.09.29 | ₩43,305 | ₩43,371 | ₩43,044 | ₩43,317 | +0.03% | 6.5천 |
|---|
| 2026.09.28 | ₩43,064 | ₩43,238 | ₩42,797 | ₩43,114 | +0.11% | 5.8천 |
|---|
| 2026.09.25 | ₩43,625 | ₩43,718 | ₩43,345 | ₩43,517 | -0.25% | 1.7만 |
|---|
| 2026.09.24 | ₩43,211 | ₩43,478 | ₩42,991 | ₩43,291 | +0.19% | 2.6만 |
|---|
| 2026.09.23 | ₩43,665 | ₩43,705 | ₩43,171 | ₩43,549 | -0.27% | 1.8만 |
|---|
| 2026.09.22 | ₩42,784 | ₩43,718 | ₩42,784 | ₩43,633 | +1.98% | 2.8만 |
|---|
| 2026.09.21 | ₩42,170 | ₩42,904 | ₩42,037 | ₩42,873 | +1.67% | 2.1만 |
|---|
| 2026.09.18 | ₩41,209 | ₩41,676 | ₩41,017 | ₩41,643 | +1.05% | 1.8만 |
|---|
| 2026.09.17 | ₩40,649 | ₩41,093 | ₩40,649 | ₩41,093 | +1.09% | 5.1천 |
|---|
| 2026.09.16 | ₩40,515 | ₩40,515 | ₩39,888 | ₩40,115 | -0.99% | 1.2만 |
|---|
| 2026.09.15 | ₩40,249 | ₩40,279 | ₩40,075 | ₩40,112 | -0.34% | 1.3만 |
|---|
| 2026.09.14 | ₩39,715 | ₩40,575 | ₩39,568 | ₩40,310 | +1.50% | 7.9천 |
|---|
| 2026.09.11 | ₩40,502 | ₩40,609 | ₩40,329 | ₩40,530 | +0.07% | 6.1천 |
|---|
| 2026.09.10 | ₩40,529 | ₩40,769 | ₩40,502 | ₩40,507 | -0.05% | 1.8만 |
|---|
| 2026.09.09 | ₩40,916 | ₩41,516 | ₩40,916 | ₩41,191 | +0.67% | 7천 |
|---|
| 2026.09.08 | ₩41,276 | ₩41,316 | ₩40,954 | ₩40,954 | -0.78% | 1.2만 |
|---|
| 2026.09.04 | ₩40,849 | ₩41,196 | ₩40,849 | ₩41,167 | +0.78% | 7.7천 |
|---|
| 2026.09.03 | ₩40,102 | ₩40,363 | ₩39,821 | ₩40,273 | +0.43% | 9.1천 |
|---|
| 2026.09.02 | ₩40,329 | ₩40,329 | ₩39,888 | ₩40,060 | -0.67% | 8.1천 |
|---|
| 2026.09.01 | ₩41,023 | ₩41,023 | ₩40,335 | ₩40,507 | -1.26% | 8.5만 |
|---|
| 2026.08.31 | ₩41,169 | ₩41,527 | ₩41,159 | ₩41,527 | +0.87% | 3.1천 |
|---|
| 2026.08.28 | ₩41,583 | ₩41,583 | ₩41,209 | ₩41,223 | -0.87% | 4.8천 |
|---|
| 2026.08.27 | ₩41,903 | ₩42,002 | ₩41,676 | ₩42,002 | +0.24% | 7.7천 |
|---|
| 2026.08.26 | ₩40,475 | ₩41,129 | ₩40,475 | ₩41,060 | +1.44% | 3.9천 |
|---|
| 2026.08.25 | ₩40,996 | ₩40,996 | ₩40,529 | ₩40,718 | -0.68% | 1.1만 |
|---|
| 2026.08.24 | ₩40,809 | ₩40,809 | ₩39,982 | ₩40,391 | -1.02% | 3.2만 |
|---|
| 2026.08.21 | ₩41,410 | ₩41,410 | ₩41,023 | ₩41,356 | -0.13% | 6.1천 |
|---|
| 2026.08.20 | ₩41,076 | ₩41,476 | ₩41,009 | ₩41,103 | +0.06% | 9.8만 |
|---|
| 2026.08.19 | ₩41,903 | ₩41,903 | ₩41,196 | ₩41,252 | -1.55% | 3.4만 |
|---|
| 2026.08.18 | ₩41,983 | ₩42,017 | ₩41,636 | ₩41,825 | -0.38% | 1.4만 |
|---|
| 2026.08.17 | ₩42,811 | ₩43,011 | ₩42,744 | ₩42,803 | -0.02% | 3.3만 |
|---|
| 2026.08.14 | ₩42,444 | ₩42,677 | ₩42,277 | ₩42,533 | +0.21% | 3.1만 |
|---|
| 2026.08.13 | ₩41,663 | ₩42,571 | ₩41,650 | ₩42,402 | +1.77% | 1.7만 |
|---|
| 2026.08.12 | ₩41,810 | ₩41,810 | ₩41,539 | ₩41,539 | -0.65% | 8.3천 |
|---|
| 2026.08.11 | ₩41,036 | ₩41,356 | ₩41,036 | ₩41,145 | +0.27% | 1.9만 |
|---|
| 2026.08.10 | ₩40,929 | ₩41,289 | ₩40,929 | ₩41,049 | +0.29% | 2.6만 |
|---|
| 2026.08.07 | ₩41,049 | ₩41,049 | ₩40,409 | ₩40,822 | -0.55% | 7.2천 |
|---|
| 2026.08.06 | ₩39,655 | ₩40,717 | ₩39,655 | ₩40,417 | +1.92% | 74.3만 |
|---|
| 2026.08.05 | ₩41,810 | ₩41,917 | ₩41,080 | ₩41,080 | -1.75% | 4.5천 |
|---|
| 2026.08.04 | ₩41,063 | ₩41,676 | ₩41,063 | ₩41,622 | +1.36% | 1.9만 |
|---|
| 2026.08.03 | ₩39,595 | ₩40,182 | ₩39,555 | ₩40,146 | +1.39% | 1.4만 |
|---|
| 2026.07.31 | ₩40,782 | ₩40,862 | ₩39,688 | ₩40,022 | -1.87% | 4.5천 |
|---|
| 2026.07.30 | ₩39,408 | ₩39,820 | ₩39,368 | ₩39,820 | +1.05% | 1.6만 |
|---|
| 2026.07.29 | ₩38,741 | ₩39,381 | ₩38,179 | ₩38,179 | -1.45% | 2.4만 |
|---|
| 2026.07.28 | ₩38,407 | ₩38,981 | ₩38,207 | ₩38,806 | +1.04% | 8.5천 |
|---|
| 2026.07.27 | ₩40,315 | ₩40,315 | ₩39,168 | ₩39,544 | -1.91% | 1.1만 |
|---|
| 2026.07.24 | ₩40,162 | ₩40,435 | ₩39,835 | ₩39,848 | -0.78% | 5.7천 |
|---|
| 2026.07.23 | ₩40,756 | ₩40,956 | ₩40,542 | ₩40,661 | -0.23% | 7.6천 |
|---|
| 2026.07.22 | ₩40,744 | ₩41,116 | ₩40,744 | ₩40,924 | +0.44% | 9.9천 |
|---|
| 2026.07.21 | ₩40,902 | ₩41,156 | ₩40,689 | ₩41,127 | +0.55% | 7.7천 |
|---|
| 2026.07.20 | ₩40,409 | ₩40,676 | ₩39,959 | ₩39,959 | -1.11% | 5.1천 |
|---|
| 2026.07.17 | ₩39,515 | ₩40,502 | ₩39,301 | ₩40,012 | +1.26% | 6.9천 |
|---|
| 2026.07.16 | ₩40,662 | ₩41,049 | ₩40,329 | ₩40,450 | -0.52% | 3.4만 |
|---|
| 2026.07.15 | ₩42,611 | ₩42,611 | ₩40,769 | ₩41,450 | -2.72% | 1.8만 |
|---|
| 2026.07.14 | ₩42,330 | ₩42,397 | ₩42,063 | ₩42,204 | -0.30% | 2.5만 |
|---|
| 2026.07.13 | ₩41,436 | ₩42,010 | ₩41,436 | ₩41,567 | +0.32% | 9천 |
|---|
| 2026.07.10 | ₩42,224 | ₩42,704 | ₩42,224 | ₩42,635 | +0.97% | 2.1만 |
|---|
| 2026.07.09 | ₩42,437 | ₩42,864 | ₩42,357 | ₩42,500 | +0.15% | 5.5천 |
|---|
| 2026.07.08 | ₩40,836 | ₩41,436 | ₩40,684 | ₩41,430 | +1.45% | 7.5천 |
|---|
| 2026.07.07 | ₩41,196 | ₩41,236 | ₩40,495 | ₩41,005 | -0.46% | 1만 |
|---|
| 2026.07.06 | ₩42,250 | ₩42,434 | ₩41,983 | ₩42,106 | -0.34% | 1.9만 |
|---|
| 2026.07.02 | ₩42,877 | ₩42,958 | ₩41,076 | ₩41,432 | -3.37% | 1.3만 |
|---|
| 2026.07.01 | ₩43,144 | ₩43,531 | ₩42,891 | ₩42,907 | -0.55% | 8.9천 |
|---|
| 2026.06.30 | ₩43,131 | ₩44,159 | ₩43,131 | ₩44,025 | +2.07% | 1만 |
|---|
| 2026.06.29 | ₩42,224 | ₩43,158 | ₩42,197 | ₩43,102 | +2.08% | 1.1만 |
|---|
| 2026.06.26 | ₩42,344 | ₩42,557 | ₩41,882 | ₩41,882 | -1.09% | 1.3만 |
|---|
| 2026.06.25 | ₩43,692 | ₩43,692 | ₩42,437 | ₩43,268 | -0.97% | 1.1만 |
|---|
| 2026.06.24 | ₩41,970 | ₩42,337 | ₩41,757 | ₩41,946 | -0.06% | 6.2천 |
|---|
| 2026.06.23 | ₩42,344 | ₩42,445 | ₩42,090 | ₩42,281 | -0.15% | 5.2만 |
|---|
| 2026.06.22 | ₩44,372 | ₩44,652 | ₩44,012 | ₩44,173 | -0.45% | 1.2만 |
|---|
| 2026.06.18 | ₩43,745 | ₩44,039 | ₩43,698 | ₩43,905 | +0.37% | 5.9만 |
|---|
| 2026.06.17 | ₩43,325 | ₩43,651 | ₩42,599 | ₩42,607 | -1.66% | 2.8만 |
|---|
| 2026.06.16 | ₩43,772 | ₩43,958 | ₩42,797 | ₩42,805 | -2.21% | 1.9만 |
|---|
| 2026.06.15 | ₩43,598 | ₩43,625 | ₩43,305 | ₩43,625 | +0.06% | 3.2만 |
|---|
| 2026.06.12 | ₩41,463 | ₩42,157 | ₩41,163 | ₩42,022 | +1.35% | 1.7만 |
|---|
| 2026.06.11 | ₩39,898 | ₩41,343 | ₩39,898 | ₩41,317 | +3.56% | 9.4천 |
|---|
| 2026.06.10 | ₩39,942 | ₩40,709 | ₩39,501 | ₩39,540 | -1.01% | 3.1만 |
|---|
| 2026.06.09 | ₩41,516 | ₩41,516 | ₩38,847 | ₩40,261 | -3.02% | 7.1천 |
|---|
| 2026.06.08 | ₩40,769 | ₩41,156 | ₩40,622 | ₩40,654 | -0.28% | 8.2천 |
|---|
| 2026.06.05 | ₩41,329 | ₩41,329 | ₩39,928 | ₩39,928 | -3.39% | 1.8만 |
|---|
| 2026.06.04 | ₩42,037 | ₩42,544 | ₩41,943 | ₩42,344 | +0.73% | 5만 |
|---|
| 2026.06.03 | ₩42,357 | ₩42,797 | ₩42,117 | ₩42,744 | +0.91% | 7.5만 |
|---|
| 2026.06.02 | ₩42,197 | ₩42,397 | ₩41,870 | ₩42,373 | +0.42% | 2.7만 |
|---|
| 2026.06.01 | ₩41,329 | ₩42,197 | ₩41,329 | ₩42,022 | +1.68% | 1.7만 |
|---|
| 2026.05.29 | ₩41,236 | ₩41,316 | ₩41,043 | ₩41,305 | +0.17% | 1.1만 |
|---|
| 2026.05.28 | ₩40,569 | ₩41,169 | ₩40,297 | ₩40,962 | +0.97% | 1.7만 |
|---|
| 2026.05.27 | ₩40,696 | ₩40,702 | ₩40,315 | ₩40,474 | -0.54% | 1.2만 |
|---|
| 2026.05.26 | ₩40,462 | ₩41,049 | ₩40,395 | ₩40,824 | +0.89% | 1.2만 |
|---|
| 2026.05.22 | ₩39,528 | ₩40,008 | ₩39,528 | ₩39,872 | +0.87% | 4.8천 |
|---|
| 2026.05.21 | ₩38,754 | ₩39,356 | ₩38,741 | ₩39,356 | +1.55% | 5.3천 |
|---|
| 2026.05.20 | ₩38,367 | ₩38,883 | ₩38,367 | ₩38,883 | +1.35% | 9.2천 |
|---|
| 2026.05.19 | ₩37,993 | ₩38,400 | ₩37,806 | ₩38,225 | +0.61% | 3.3천 |
|---|
| 2026.05.18 | ₩38,420 | ₩38,420 | ₩37,933 | ₩38,384 | -0.09% | 7.7천 |
|---|
| 2026.05.15 | ₩38,540 | ₩38,887 | ₩38,313 | ₩38,691 | +0.39% | 9천 |
|---|
| 2026.05.14 | ₩38,901 | ₩39,221 | ₩38,901 | ₩39,054 | +0.39% | 1만 |
|---|
| 2026.05.13 | ₩38,634 | ₩38,842 | ₩38,394 | ₩38,842 | +0.54% | 2.5천 |
|---|
| 2026.05.12 | ₩38,594 | ₩38,594 | ₩37,766 | ₩38,503 | -0.24% | 7.8천 |
|---|
| 2026.05.11 | ₩38,527 | ₩39,128 | ₩38,527 | ₩39,061 | +1.39% | 5.8천 |
|---|
| 2026.05.08 | ₩38,380 | ₩38,628 | ₩38,380 | ₩38,628 | +0.65% | 4.3천 |
|---|
| 2026.05.07 | ₩37,967 | ₩38,060 | ₩37,553 | ₩37,737 | -0.60% | 1.7만 |
|---|
| 2026.05.06 | ₩37,313 | ₩37,826 | ₩37,313 | ₩37,826 | +1.38% | 5.9천 |
|---|
| 2026.05.05 | ₩36,745 | ₩37,079 | ₩36,745 | ₩36,991 | +0.67% | 4.9천 |
|---|
| 2026.05.04 | ₩36,338 | ₩36,471 | ₩36,205 | ₩36,300 | -0.11% | 2.7천 |
|---|
| 2026.05.01 | ₩36,178 | ₩36,286 | ₩35,991 | ₩36,286 | +0.30% | 3.2천 |
|---|
| 2026.04.30 | ₩35,338 | ₩35,863 | ₩35,324 | ₩35,863 | +1.49% | 2.2천 |
|---|
| 2026.04.29 | ₩35,084 | ₩35,119 | ₩34,991 | ₩35,119 | +0.10% | 5.7천 |
|---|
| 2026.04.28 | ₩34,684 | ₩34,684 | ₩34,443 | ₩34,664 | -0.06% | 4.1천 |
|---|
| 2026.04.27 | ₩35,338 | ₩35,338 | ₩35,237 | ₩35,330 | -0.02% | 2.6천 |
|---|
| 2026.04.24 | ₩35,244 | ₩35,604 | ₩35,244 | ₩35,571 | +0.93% | 5.7천 |
|---|
| 2026.04.23 | ₩35,004 | ₩35,191 | ₩34,697 | ₩34,940 | -0.18% | 5.3천 |
|---|
| 2026.04.22 | ₩34,817 | ₩35,117 | ₩34,817 | ₩35,117 | +0.86% | 4.8천 |
|---|
| 2026.04.21 | ₩34,550 | ₩34,684 | ₩34,455 | ₩34,455 | -0.27% | 3.6천 |
|---|
| 2026.04.20 | ₩34,237 | ₩34,383 | ₩34,190 | ₩34,378 | +0.41% | 2.9천 |
|---|
| 2026.04.17 | ₩34,030 | ₩34,283 | ₩34,030 | ₩34,267 | +0.70% | 4.6천 |
|---|
| 2026.04.16 | ₩33,549 | ₩33,716 | ₩33,523 | ₩33,680 | +0.39% | 1.8천 |
|---|
| 2026.04.15 | ₩33,122 | ₩33,509 | ₩33,082 | ₩33,509 | +1.17% | 4.2천 |
|---|
| 2026.04.14 | ₩33,096 | ₩33,246 | ₩32,869 | ₩33,246 | +0.46% | 5.3천 |
|---|
| 2026.04.13 | ₩32,548 | ₩32,802 | ₩32,548 | ₩32,802 | +0.78% | 1.5만 |
|---|
| 2026.04.10 | ₩32,255 | ₩32,295 | ₩32,248 | ₩32,248 | -0.02% | 1.2천 |
|---|
| 2026.04.09 | ₩32,288 | ₩32,348 | ₩32,209 | ₩32,315 | +0.08% | 1.5천 |
|---|
| 2026.04.08 | ₩32,388 | ₩32,535 | ₩32,303 | ₩32,303 | -0.26% | 7.2천 |
|---|
| 2026.04.07 | ₩30,827 | ₩31,198 | ₩30,827 | ₩31,198 | +1.20% | 200 |
|---|
| 2026.04.06 | ₩30,854 | ₩31,020 | ₩30,854 | ₩31,020 | +0.54% | 600 |
|---|
| 2026.04.02 | ₩30,146 | ₩30,635 | ₩30,146 | ₩30,635 | +1.62% | 3.2천 |
|---|
| 2026.04.01 | ₩30,447 | ₩30,747 | ₩30,447 | ₩30,619 | +0.57% | 2.9천 |
|---|
| 2026.03.31 | ₩29,599 | ₩30,102 | ₩29,472 | ₩30,102 | +1.70% | 700 |
|---|
| 2026.03.30 | ₩29,139 | ₩29,139 | ₩28,799 | ₩28,949 | -0.65% | 2.1천 |
|---|
| 2026.03.27 | ₩29,573 | ₩29,693 | ₩29,372 | ₩29,378 | -0.66% | 6.4천 |
|---|
| 2026.03.26 | ₩30,113 | ₩30,113 | ₩29,976 | ₩29,976 | -0.46% | 1천 |
|---|
| 2026.03.25 | ₩30,734 | ₩30,980 | ₩30,734 | ₩30,882 | +0.48% | 1.3만 |
|---|
| 2026.03.24 | ₩30,800 | ₩31,014 | ₩30,734 | ₩30,895 | +0.31% | 2.4천 |
|---|
| 2026.03.23 | ₩31,081 | ₩31,081 | ₩31,008 | ₩31,008 | -0.23% | 700 |
|---|
| 2026.03.20 | ₩30,934 | ₩30,934 | ₩30,681 | ₩30,681 | -0.82% | 2.6천 |
|---|
| 2026.03.19 | ₩30,667 | ₩31,245 | ₩30,667 | ₩31,245 | +1.88% | 1.6천 |
|---|
| 2026.03.18 | ₩31,334 | ₩31,334 | ₩30,944 | ₩30,944 | -1.24% | 300 |
|---|
| 2026.03.17 | ₩31,318 | ₩31,318 | ₩31,318 | ₩31,318 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩30,787 | ₩30,870 | ₩30,787 | ₩30,870 | +0.27% | 1.7천 |
|---|
| 2026.03.13 | ₩30,507 | ₩30,507 | ₩30,407 | ₩30,407 | -0.33% | 500 |
|---|
| 2026.03.12 | ₩30,673 | ₩30,673 | ₩30,367 | ₩30,367 | -1.00% | 1.3천 |
|---|
| 2026.03.11 | ₩31,201 | ₩31,201 | ₩31,102 | ₩31,102 | -0.32% | 1.3만 |
|---|
| 2026.03.10 | ₩31,334 | ₩31,414 | ₩31,079 | ₩31,079 | -0.81% | 700 |
|---|
| 2026.03.09 | ₩30,280 | ₩31,210 | ₩30,280 | ₩31,210 | +3.07% | 3천 |
|---|
| 2026.03.06 | ₩30,560 | ₩30,894 | ₩30,560 | ₩30,596 | +0.12% | 1.7천 |
|---|
| 2026.03.05 | ₩31,441 | ₩31,441 | ₩31,085 | ₩31,085 | -1.13% | 400 |
|---|
| 2026.03.04 | ₩30,840 | ₩31,347 | ₩30,827 | ₩31,286 | +1.45% | 2.1천 |
|---|
| 2026.03.03 | ₩30,433 | ₩30,880 | ₩30,347 | ₩30,673 | +0.79% | 1.5만 |
|---|
| 2026.03.02 | ₩30,894 | ₩31,297 | ₩30,894 | ₩31,297 | +1.30% | 2천 |
|---|
| 2026.02.27 | ₩31,347 | ₩31,461 | ₩31,321 | ₩31,461 | +0.36% | 2천 |
|---|
| 2026.02.26 | ₩31,254 | ₩31,556 | ₩31,254 | ₩31,556 | +0.96% | 1.7천 |
|---|
| 2026.02.25 | ₩31,648 | ₩31,780 | ₩31,648 | ₩31,780 | +0.42% | 600 |
|---|
| 2026.02.24 | ₩30,694 | ₩31,107 | ₩30,694 | ₩31,089 | +1.29% | 1.1천 |
|---|
| 2026.02.23 | ₩30,783 | ₩30,783 | ₩30,783 | ₩30,783 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩31,374 | ₩31,465 | ₩31,374 | ₩31,465 | +0.29% | 2.1천 |
|---|
| 2026.02.19 | ₩31,227 | ₩31,297 | ₩31,227 | ₩31,297 | +0.22% | 600 |
|---|
| 2026.02.18 | ₩31,560 | ₩31,601 | ₩31,387 | ₩31,468 | -0.29% | 7.3천 |
|---|
| 2026.02.17 | ₩31,094 | ₩31,125 | ₩31,054 | ₩31,094 | 0.00% | 1.2천 |
|---|
| 2026.02.13 | ₩31,381 | ₩31,381 | ₩31,235 | ₩31,235 | -0.46% | 300 |
|---|
| 2026.02.12 | ₩30,840 | ₩30,867 | ₩30,747 | ₩30,747 | -0.30% | 1.5천 |
|---|
| 2026.02.11 | ₩31,828 | ₩31,828 | ₩31,601 | ₩31,785 | -0.13% | 1.8천 |
|---|
| 2026.02.10 | ₩31,881 | ₩31,883 | ₩31,637 | ₩31,637 | -0.77% | 1.5천 |
|---|
| 2026.02.09 | ₩31,401 | ₩31,708 | ₩31,401 | ₩31,708 | +0.98% | 900 |
|---|
| 2026.02.06 | ₩30,954 | ₩31,325 | ₩30,954 | ₩31,325 | +1.20% | 1천 |
|---|
| 2026.02.05 | ₩30,453 | ₩30,531 | ₩30,080 | ₩30,160 | -0.96% | 5.9천 |
|---|
| 2026.02.04 | ₩30,547 | ₩30,568 | ₩30,333 | ₩30,568 | +0.07% | 1.1천 |
|---|
| 2026.02.03 | ₩32,629 | ₩32,629 | ₩31,307 | ₩31,489 | -3.49% | 2.5천 |
|---|
| 2026.02.02 | ₩32,308 | ₩32,522 | ₩32,308 | ₩32,400 | +0.29% | 9.1천 |
|---|
| 2026.01.30 | ₩32,815 | ₩32,815 | ₩32,279 | ₩32,279 | -1.63% | 2.2천 |
|---|
| 2026.01.29 | ₩32,909 | ₩33,333 | ₩32,682 | ₩33,333 | +1.29% | 1천 |
|---|
| 2026.01.28 | ₩33,629 | ₩33,629 | ₩33,429 | ₩33,580 | -0.15% | 6.5천 |
|---|
| 2026.01.27 | ₩33,416 | ₩33,563 | ₩33,416 | ₩33,523 | +0.32% | 4천 |
|---|
| 2026.01.26 | ₩32,829 | ₩33,177 | ₩32,829 | ₩33,129 | +0.91% | 1.6천 |
|---|
| 2026.01.23 | ₩32,655 | ₩32,870 | ₩32,655 | ₩32,870 | +0.66% | 400 |
|---|
| 2026.01.22 | ₩33,002 | ₩33,002 | ₩32,815 | ₩32,817 | -0.56% | 2천 |
|---|
| 2026.01.21 | ₩32,348 | ₩32,730 | ₩32,348 | ₩32,730 | +1.18% | 2.4천 |
|---|
| 2026.01.20 | ₩32,535 | ₩32,535 | ₩32,188 | ₩32,188 | -1.07% | 7.1천 |
|---|
| 2026.01.16 | ₩33,109 | ₩33,109 | ₩32,749 | ₩32,819 | -0.87% | 7.2천 |
|---|
| 2026.01.15 | ₩33,162 | ₩33,162 | ₩32,842 | ₩32,842 | -0.97% | 900 |
|---|
| 2026.01.14 | ₩32,975 | ₩32,975 | ₩32,375 | ₩32,650 | -0.99% | 1.4천 |
|---|
| 2026.01.13 | ₩33,349 | ₩33,349 | ₩33,176 | ₩33,176 | -0.52% | 1.6만 |
|---|
| 2026.01.12 | ₩33,082 | ₩33,309 | ₩33,082 | ₩33,276 | +0.58% | 7.6천 |
|---|
| 2026.01.09 | ₩32,989 | ₩33,256 | ₩32,829 | ₩33,225 | +0.72% | 1.1만 |
|---|
| 2026.01.08 | ₩32,749 | ₩32,775 | ₩32,669 | ₩32,767 | +0.06% | 2.2만 |
|---|
| 2026.01.07 | ₩33,056 | ₩33,296 | ₩33,056 | ₩33,221 | +0.50% | 2.3천 |
|---|
| 2026.01.06 | ₩32,882 | ₩33,162 | ₩32,882 | ₩33,162 | +0.85% | 900 |
|---|
| 2026.01.05 | ₩32,722 | ₩32,862 | ₩32,642 | ₩32,655 | -0.20% | 1.7만 |
|---|
| 2026.01.02 | ₩32,548 | ₩32,548 | ₩32,108 | ₩32,322 | -0.70% | 2.1천 |
|---|
| 2025.12.31 | ₩32,455 | ₩32,495 | ₩32,278 | ₩32,278 | -0.55% | 1.3만 |
|---|
| 2025.12.30 | ₩32,669 | ₩32,722 | ₩32,613 | ₩32,613 | -0.17% | 6.3천 |
|---|
| 2025.12.29 | ₩32,669 | ₩32,749 | ₩32,629 | ₩32,745 | +0.23% | 4.4천 |
|---|
| 2025.12.26 | ₩33,029 | ₩33,029 | ₩32,882 | ₩32,942 | -0.26% | 700 |
|---|
| 2025.12.24 | ₩32,869 | ₩32,951 | ₩32,869 | ₩32,951 | +0.25% | 500 |
|---|
| 2025.12.23 | ₩32,669 | ₩32,909 | ₩32,669 | ₩32,909 | +0.74% | 1.3만 |
|---|
| 2025.12.22 | ₩32,845 | ₩32,862 | ₩32,845 | ₩32,862 | +0.05% | 900 |
|---|
| 2025.12.19 | ₩32,602 | ₩32,602 | ₩32,570 | ₩32,570 | -0.10% | 400 |
|---|
| 2025.12.18 | ₩32,028 | ₩32,161 | ₩32,028 | ₩32,039 | +0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩32,135 | ₩32,135 | ₩31,488 | ₩31,488 | -2.01% | 900 |
|---|
| 2025.12.16 | ₩32,095 | ₩32,189 | ₩32,028 | ₩32,189 | +0.30% | 2.3천 |
|---|
| 2025.12.15 | ₩32,555 | ₩32,555 | ₩32,196 | ₩32,196 | -1.10% | 800 |
|---|
| 2025.12.12 | ₩32,762 | ₩32,762 | ₩32,291 | ₩32,291 | -1.44% | 1.9천 |
|---|
| 2025.12.11 | ₩32,695 | ₩33,156 | ₩32,695 | ₩33,156 | +1.41% | 6.6천 |
|---|
| 2025.12.10 | ₩32,949 | ₩33,322 | ₩32,934 | ₩33,253 | +0.92% | 3.1천 |
|---|
| 2025.12.09 | ₩32,949 | ₩33,069 | ₩32,949 | ₩33,034 | +0.26% | 5.6천 |
|---|
| 2025.12.08 | ₩33,149 | ₩33,149 | ₩32,967 | ₩32,967 | -0.55% | 2.2천 |
|---|
| 2025.12.05 | ₩33,081 | ₩33,082 | ₩33,048 | ₩33,048 | -0.10% | 2.2천 |
|---|
| 2025.12.04 | ₩32,871 | ₩32,871 | ₩32,815 | ₩32,850 | -0.06% | 1.5천 |
|---|
| 2025.12.03 | ₩32,842 | ₩32,886 | ₩32,830 | ₩32,886 | +0.13% | 1천 |
|---|
| 2025.12.02 | ₩32,482 | ₩32,548 | ₩32,482 | ₩32,514 | +0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩32,068 | ₩32,319 | ₩32,068 | ₩32,149 | +0.25% | 4.5천 |
|---|
| 2025.11.28 | ₩32,121 | ₩32,248 | ₩32,083 | ₩32,248 | +0.39% | 1.7천 |
|---|
| 2025.11.26 | ₩31,921 | ₩32,095 | ₩31,921 | ₩32,007 | +0.27% | 9.8천 |
|---|
| 2025.11.25 | ₩31,776 | ₩31,776 | ₩31,776 | ₩31,776 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩31,398 | ₩31,505 | ₩31,398 | ₩31,505 | +0.34% | 600 |
|---|
| 2025.11.21 | ₩30,409 | ₩30,620 | ₩30,200 | ₩30,612 | +0.67% | 1.7천 |
|---|
| 2025.11.20 | ₩31,734 | ₩31,734 | ₩30,368 | ₩30,368 | -4.31% | 7.4천 |
|---|
| 2025.11.19 | ₩31,181 | ₩31,241 | ₩31,161 | ₩31,241 | +0.19% | 800 |
|---|
| 2025.11.18 | ₩31,183 | ₩31,307 | ₩31,147 | ₩31,147 | -0.12% | 1.1천 |
|---|
| 2025.11.17 | ₩31,601 | ₩31,608 | ₩31,214 | ₩31,310 | -0.92% | 1.6만 |
|---|
| 2025.11.14 | ₩31,734 | ₩31,798 | ₩31,652 | ₩31,652 | -0.26% | 900 |
|---|
| 2025.11.13 | ₩31,680 | ₩31,680 | ₩31,680 | ₩31,680 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩32,259 | ₩32,259 | ₩32,259 | ₩32,259 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩32,242 | ₩32,392 | ₩32,242 | ₩32,392 | +0.47% | 500 |
|---|
| 2025.11.10 | ₩32,235 | ₩32,582 | ₩32,235 | ₩32,582 | +1.08% | 1.1천 |
|---|
| 2025.11.07 | ₩31,628 | ₩31,899 | ₩31,528 | ₩31,899 | +0.86% | 800 |
|---|
| 2025.11.06 | ₩32,482 | ₩32,482 | ₩31,774 | ₩31,888 | -1.83% | 2.5천 |
|---|
| 2025.11.05 | ₩32,468 | ₩32,709 | ₩32,468 | ₩32,607 | +0.43% | 2.5천 |
|---|
| 2025.11.04 | ₩32,663 | ₩32,909 | ₩32,542 | ₩32,542 | -0.37% | 3.6천 |
|---|
| 2025.11.03 | ₩33,416 | ₩33,416 | ₩33,122 | ₩33,216 | -0.60% | 2.4천 |
|---|
| 2025.10.31 | ₩33,109 | ₩33,449 | ₩32,909 | ₩33,045 | -0.19% | 5.5천 |
|---|
| 2025.10.30 | ₩33,042 | ₩33,149 | ₩32,867 | ₩32,867 | -0.53% | 2.1천 |
|---|
| 2025.10.29 | ₩33,216 | ₩33,216 | ₩33,096 | ₩33,152 | -0.19% | 1.8천 |
|---|
| 2025.10.28 | ₩33,109 | ₩33,229 | ₩33,109 | ₩33,196 | +0.26% | 1.3천 |
|---|
| 2025.10.27 | ₩33,116 | ₩33,169 | ₩33,109 | ₩33,164 | +0.15% | 2.3천 |
|---|
| 2025.10.24 | ₩32,629 | ₩32,749 | ₩32,629 | ₩32,661 | +0.10% | 2.8천 |
|---|
| 2025.10.23 | ₩32,001 | ₩32,355 | ₩32,001 | ₩32,355 | +1.11% | 2.6천 |
|---|
| 2025.10.22 | ₩32,322 | ₩32,322 | ₩31,760 | ₩31,955 | -1.14% | 700 |
|---|
| 2025.10.21 | ₩32,175 | ₩32,382 | ₩32,175 | ₩32,382 | +0.64% | 500 |
|---|
| 2025.10.20 | ₩32,179 | ₩32,295 | ₩32,179 | ₩32,290 | +0.34% | 1.9천 |
|---|
| 2025.10.17 | ₩31,888 | ₩31,888 | ₩31,888 | ₩31,888 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,041 | ₩32,041 | ₩31,508 | ₩31,682 | -1.12% | 1천 |
|---|
| 2025.10.15 | ₩32,135 | ₩32,135 | ₩31,830 | ₩31,830 | -0.95% | 1.1천 |
|---|
| 2025.10.14 | ₩31,601 | ₩32,015 | ₩31,601 | ₩31,792 | +0.60% | 2.3천 |
|---|
| 2025.10.13 | ₩31,734 | ₩31,973 | ₩31,734 | ₩31,973 | +0.75% | 900 |
|---|
| 2025.10.10 | ₩31,694 | ₩31,694 | ₩31,331 | ₩31,331 | -1.15% | 1.3천 |
|---|