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 | ₩43,410 | ₩43,558 | ₩43,123 | ₩43,552 | +0.33% | 1.2만 |
| 2026.10.08 | ₩43,630 | ₩43,710 | ₩42,896 | ₩43,177 | -1.04% | 2.2만 |
| 2026.10.07 | ₩43,710 | ₩44,017 | ₩43,540 | ₩43,968 | +0.59% | 3.3만 |
| 2026.10.06 | ₩44,284 | ₩44,604 | ₩44,184 | ₩44,240 | -0.10% | 3.1만 |
| 2026.10.05 | ₩43,857 | ₩44,124 | ₩43,857 | ₩44,069 | +0.48% | 3.4만 |
| 2026.10.02 | ₩43,870 | ₩43,951 | ₩43,550 | ₩43,650 | -0.50% | 2.7만 |
| 2026.10.01 | ₩43,403 | ₩43,997 | ₩43,403 | ₩43,985 | +1.34% | 1.7만 |
| 2026.09.30 | ₩43,537 | ₩43,637 | ₩43,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,553 |
| +0.04% |
| 2.2천 |
| 2026.09.29 | ₩43,297 | ₩43,363 | ₩43,037 | ₩43,309 | +0.03% | 6.5천 |
|---|
| 2026.09.28 | ₩43,057 | ₩43,230 | ₩42,790 | ₩43,106 | +0.11% | 5.8천 |
|---|
| 2026.09.25 | ₩43,617 | ₩43,710 | ₩43,337 | ₩43,509 | -0.25% | 1.7만 |
|---|
| 2026.09.24 | ₩43,203 | ₩43,470 | ₩42,983 | ₩43,283 | +0.19% | 2.6만 |
|---|
| 2026.09.23 | ₩43,657 | ₩43,697 | ₩43,163 | ₩43,541 | -0.27% | 1.8만 |
|---|
| 2026.09.22 | ₩42,776 | ₩43,710 | ₩42,776 | ₩43,625 | +1.98% | 2.8만 |
|---|
| 2026.09.21 | ₩42,163 | ₩42,896 | ₩42,029 | ₩42,866 | +1.67% | 2.1만 |
|---|
| 2026.09.18 | ₩41,202 | ₩41,669 | ₩41,010 | ₩41,636 | +1.05% | 1.8만 |
|---|
| 2026.09.17 | ₩40,642 | ₩41,086 | ₩40,642 | ₩41,086 | +1.09% | 5.1천 |
|---|
| 2026.09.16 | ₩40,508 | ₩40,508 | ₩39,881 | ₩40,108 | -0.99% | 1.2만 |
|---|
| 2026.09.15 | ₩40,241 | ₩40,272 | ₩40,068 | ₩40,105 | -0.34% | 1.3만 |
|---|
| 2026.09.14 | ₩39,708 | ₩40,568 | ₩39,561 | ₩40,303 | +1.50% | 7.9천 |
|---|
| 2026.09.11 | ₩40,495 | ₩40,602 | ₩40,321 | ₩40,523 | +0.07% | 6.1천 |
|---|
| 2026.09.10 | ₩40,521 | ₩40,762 | ₩40,495 | ₩40,500 | -0.05% | 1.8만 |
|---|
| 2026.09.09 | ₩40,908 | ₩41,509 | ₩40,908 | ₩41,183 | +0.67% | 7천 |
|---|
| 2026.09.08 | ₩41,269 | ₩41,309 | ₩40,947 | ₩40,947 | -0.78% | 1.2만 |
|---|
| 2026.09.04 | ₩40,842 | ₩41,189 | ₩40,842 | ₩41,159 | +0.78% | 7.7천 |
|---|
| 2026.09.03 | ₩40,095 | ₩40,356 | ₩39,814 | ₩40,265 | +0.43% | 9.1천 |
|---|
| 2026.09.02 | ₩40,321 | ₩40,321 | ₩39,881 | ₩40,053 | -0.67% | 8.1천 |
|---|
| 2026.09.01 | ₩41,015 | ₩41,015 | ₩40,328 | ₩40,500 | -1.26% | 8.5만 |
|---|
| 2026.08.31 | ₩41,162 | ₩41,520 | ₩41,151 | ₩41,520 | +0.87% | 3.1천 |
|---|
| 2026.08.28 | ₩41,576 | ₩41,576 | ₩41,202 | ₩41,215 | -0.87% | 4.8천 |
|---|
| 2026.08.27 | ₩41,896 | ₩41,995 | ₩41,669 | ₩41,995 | +0.24% | 7.7천 |
|---|
| 2026.08.26 | ₩40,468 | ₩41,122 | ₩40,468 | ₩41,053 | +1.44% | 3.9천 |
|---|
| 2026.08.25 | ₩40,988 | ₩40,988 | ₩40,521 | ₩40,711 | -0.68% | 1.1만 |
|---|
| 2026.08.24 | ₩40,802 | ₩40,802 | ₩39,974 | ₩40,384 | -1.02% | 3.2만 |
|---|
| 2026.08.21 | ₩41,402 | ₩41,402 | ₩41,015 | ₩41,349 | -0.13% | 6.1천 |
|---|
| 2026.08.20 | ₩41,069 | ₩41,469 | ₩41,002 | ₩41,095 | +0.06% | 9.8만 |
|---|
| 2026.08.19 | ₩41,896 | ₩41,896 | ₩41,189 | ₩41,245 | -1.55% | 3.4만 |
|---|
| 2026.08.18 | ₩41,976 | ₩42,009 | ₩41,629 | ₩41,817 | -0.38% | 1.4만 |
|---|
| 2026.08.17 | ₩42,803 | ₩43,003 | ₩42,736 | ₩42,795 | -0.02% | 3.3만 |
|---|
| 2026.08.14 | ₩42,436 | ₩42,670 | ₩42,269 | ₩42,526 | +0.21% | 3.1만 |
|---|
| 2026.08.13 | ₩41,656 | ₩42,563 | ₩41,642 | ₩42,395 | +1.77% | 1.7만 |
|---|
| 2026.08.12 | ₩41,802 | ₩41,802 | ₩41,532 | ₩41,532 | -0.65% | 8.3천 |
|---|
| 2026.08.11 | ₩41,028 | ₩41,349 | ₩41,028 | ₩41,138 | +0.27% | 1.9만 |
|---|
| 2026.08.10 | ₩40,922 | ₩41,282 | ₩40,922 | ₩41,042 | +0.29% | 2.6만 |
|---|
| 2026.08.07 | ₩41,042 | ₩41,042 | ₩40,401 | ₩40,815 | -0.55% | 7.2천 |
|---|
| 2026.08.06 | ₩39,648 | ₩40,710 | ₩39,648 | ₩40,409 | +1.92% | 74.3만 |
|---|
| 2026.08.05 | ₩41,802 | ₩41,909 | ₩41,073 | ₩41,073 | -1.75% | 4.5천 |
|---|
| 2026.08.04 | ₩41,055 | ₩41,669 | ₩41,055 | ₩41,614 | +1.36% | 1.9만 |
|---|
| 2026.08.03 | ₩39,587 | ₩40,175 | ₩39,547 | ₩40,139 | +1.39% | 1.4만 |
|---|
| 2026.07.31 | ₩40,775 | ₩40,855 | ₩39,681 | ₩40,014 | -1.87% | 4.5천 |
|---|
| 2026.07.30 | ₩39,401 | ₩39,813 | ₩39,361 | ₩39,813 | +1.05% | 1.6만 |
|---|
| 2026.07.29 | ₩38,734 | ₩39,374 | ₩38,172 | ₩38,172 | -1.45% | 2.4만 |
|---|
| 2026.07.28 | ₩38,400 | ₩38,974 | ₩38,200 | ₩38,799 | +1.04% | 8.5천 |
|---|
| 2026.07.27 | ₩40,308 | ₩40,308 | ₩39,161 | ₩39,537 | -1.91% | 1.1만 |
|---|
| 2026.07.24 | ₩40,155 | ₩40,428 | ₩39,828 | ₩39,841 | -0.78% | 5.7천 |
|---|
| 2026.07.23 | ₩40,748 | ₩40,948 | ₩40,535 | ₩40,654 | -0.23% | 7.6천 |
|---|
| 2026.07.22 | ₩40,736 | ₩41,109 | ₩40,736 | ₩40,916 | +0.44% | 9.9천 |
|---|
| 2026.07.21 | ₩40,895 | ₩41,149 | ₩40,682 | ₩41,119 | +0.55% | 7.7천 |
|---|
| 2026.07.20 | ₩40,401 | ₩40,668 | ₩39,952 | ₩39,952 | -1.11% | 5.1천 |
|---|
| 2026.07.17 | ₩39,507 | ₩40,495 | ₩39,294 | ₩40,005 | +1.26% | 6.9천 |
|---|
| 2026.07.16 | ₩40,655 | ₩41,042 | ₩40,321 | ₩40,443 | -0.52% | 3.4만 |
|---|
| 2026.07.15 | ₩42,603 | ₩42,603 | ₩40,762 | ₩41,442 | -2.72% | 1.8만 |
|---|
| 2026.07.14 | ₩42,323 | ₩42,389 | ₩42,056 | ₩42,196 | -0.30% | 2.5만 |
|---|
| 2026.07.13 | ₩41,429 | ₩42,003 | ₩41,429 | ₩41,560 | +0.32% | 9천 |
|---|
| 2026.07.10 | ₩42,216 | ₩42,696 | ₩42,216 | ₩42,627 | +0.97% | 2.1만 |
|---|
| 2026.07.09 | ₩42,429 | ₩42,856 | ₩42,349 | ₩42,492 | +0.15% | 5.5천 |
|---|
| 2026.07.08 | ₩40,828 | ₩41,429 | ₩40,676 | ₩41,422 | +1.45% | 7.5천 |
|---|
| 2026.07.07 | ₩41,189 | ₩41,229 | ₩40,488 | ₩40,998 | -0.46% | 1만 |
|---|
| 2026.07.06 | ₩42,243 | ₩42,427 | ₩41,976 | ₩42,099 | -0.34% | 1.9만 |
|---|
| 2026.07.02 | ₩42,870 | ₩42,950 | ₩41,069 | ₩41,425 | -3.37% | 1.3만 |
|---|
| 2026.07.01 | ₩43,137 | ₩43,524 | ₩42,883 | ₩42,899 | -0.55% | 8.9천 |
|---|
| 2026.06.30 | ₩43,123 | ₩44,151 | ₩43,123 | ₩44,017 | +2.07% | 1만 |
|---|
| 2026.06.29 | ₩42,216 | ₩43,150 | ₩42,189 | ₩43,094 | +2.08% | 1.1만 |
|---|
| 2026.06.26 | ₩42,336 | ₩42,550 | ₩41,874 | ₩41,874 | -1.09% | 1.3만 |
|---|
| 2026.06.25 | ₩43,684 | ₩43,684 | ₩42,429 | ₩43,261 | -0.97% | 1.1만 |
|---|
| 2026.06.24 | ₩41,962 | ₩42,329 | ₩41,749 | ₩41,938 | -0.06% | 6.2천 |
|---|
| 2026.06.23 | ₩42,336 | ₩42,437 | ₩42,083 | ₩42,273 | -0.15% | 5.2만 |
|---|
| 2026.06.22 | ₩44,364 | ₩44,644 | ₩44,004 | ₩44,165 | -0.45% | 1.2만 |
|---|
| 2026.06.18 | ₩43,737 | ₩44,031 | ₩43,690 | ₩43,897 | +0.37% | 5.9만 |
|---|
| 2026.06.17 | ₩43,317 | ₩43,644 | ₩42,591 | ₩42,599 | -1.66% | 2.8만 |
|---|
| 2026.06.16 | ₩43,764 | ₩43,951 | ₩42,790 | ₩42,798 | -2.21% | 1.9만 |
|---|
| 2026.06.15 | ₩43,590 | ₩43,617 | ₩43,297 | ₩43,617 | +0.06% | 3.2만 |
|---|
| 2026.06.12 | ₩41,455 | ₩42,149 | ₩41,155 | ₩42,015 | +1.35% | 1.7만 |
|---|
| 2026.06.11 | ₩39,890 | ₩41,335 | ₩39,890 | ₩41,310 | +3.56% | 9.4천 |
|---|
| 2026.06.10 | ₩39,934 | ₩40,702 | ₩39,494 | ₩39,533 | -1.01% | 3.1만 |
|---|
| 2026.06.09 | ₩41,509 | ₩41,509 | ₩38,840 | ₩40,253 | -3.02% | 7.1천 |
|---|
| 2026.06.08 | ₩40,762 | ₩41,149 | ₩40,615 | ₩40,647 | -0.28% | 8.2천 |
|---|
| 2026.06.05 | ₩41,322 | ₩41,322 | ₩39,921 | ₩39,921 | -3.39% | 1.8만 |
|---|
| 2026.06.04 | ₩42,029 | ₩42,536 | ₩41,936 | ₩42,336 | +0.73% | 5만 |
|---|
| 2026.06.03 | ₩42,349 | ₩42,790 | ₩42,109 | ₩42,736 | +0.91% | 7.5만 |
|---|
| 2026.06.02 | ₩42,189 | ₩42,389 | ₩41,862 | ₩42,365 | +0.42% | 2.7만 |
|---|
| 2026.06.01 | ₩41,322 | ₩42,189 | ₩41,322 | ₩42,015 | +1.68% | 1.7만 |
|---|
| 2026.05.29 | ₩41,229 | ₩41,309 | ₩41,035 | ₩41,298 | +0.17% | 1.1만 |
|---|
| 2026.05.28 | ₩40,562 | ₩41,162 | ₩40,289 | ₩40,955 | +0.97% | 1.7만 |
|---|
| 2026.05.27 | ₩40,688 | ₩40,695 | ₩40,308 | ₩40,467 | -0.54% | 1.2만 |
|---|
| 2026.05.26 | ₩40,455 | ₩41,042 | ₩40,388 | ₩40,816 | +0.89% | 1.2만 |
|---|
| 2026.05.22 | ₩39,521 | ₩40,001 | ₩39,521 | ₩39,865 | +0.87% | 4.8천 |
|---|
| 2026.05.21 | ₩38,747 | ₩39,349 | ₩38,734 | ₩39,349 | +1.55% | 5.3천 |
|---|
| 2026.05.20 | ₩38,360 | ₩38,876 | ₩38,360 | ₩38,876 | +1.35% | 9.2천 |
|---|
| 2026.05.19 | ₩37,986 | ₩38,393 | ₩37,800 | ₩38,219 | +0.61% | 3.3천 |
|---|
| 2026.05.18 | ₩38,413 | ₩38,413 | ₩37,926 | ₩38,377 | -0.09% | 7.7천 |
|---|
| 2026.05.15 | ₩38,533 | ₩38,880 | ₩38,307 | ₩38,684 | +0.39% | 9천 |
|---|
| 2026.05.14 | ₩38,894 | ₩39,214 | ₩38,894 | ₩39,047 | +0.39% | 1만 |
|---|
| 2026.05.13 | ₩38,627 | ₩38,835 | ₩38,387 | ₩38,835 | +0.54% | 2.5천 |
|---|
| 2026.05.12 | ₩38,587 | ₩38,587 | ₩37,760 | ₩38,496 | -0.24% | 7.8천 |
|---|
| 2026.05.11 | ₩38,520 | ₩39,121 | ₩38,520 | ₩39,054 | +1.39% | 5.8천 |
|---|
| 2026.05.08 | ₩38,373 | ₩38,621 | ₩38,373 | ₩38,621 | +0.65% | 4.3천 |
|---|
| 2026.05.07 | ₩37,960 | ₩38,053 | ₩37,546 | ₩37,730 | -0.60% | 1.7만 |
|---|
| 2026.05.06 | ₩37,306 | ₩37,820 | ₩37,306 | ₩37,820 | +1.38% | 5.9천 |
|---|
| 2026.05.05 | ₩36,739 | ₩37,072 | ₩36,739 | ₩36,984 | +0.67% | 4.9천 |
|---|
| 2026.05.04 | ₩36,332 | ₩36,464 | ₩36,198 | ₩36,293 | -0.11% | 2.7천 |
|---|
| 2026.05.01 | ₩36,172 | ₩36,280 | ₩35,985 | ₩36,280 | +0.30% | 3.2천 |
|---|
| 2026.04.30 | ₩35,331 | ₩35,857 | ₩35,318 | ₩35,857 | +1.49% | 2.2천 |
|---|
| 2026.04.29 | ₩35,078 | ₩35,112 | ₩34,984 | ₩35,112 | +0.10% | 5.7천 |
|---|
| 2026.04.28 | ₩34,677 | ₩34,677 | ₩34,437 | ₩34,657 | -0.06% | 4.1천 |
|---|
| 2026.04.27 | ₩35,331 | ₩35,331 | ₩35,231 | ₩35,323 | -0.02% | 2.6천 |
|---|
| 2026.04.24 | ₩35,238 | ₩35,598 | ₩35,238 | ₩35,565 | +0.93% | 5.7천 |
|---|
| 2026.04.23 | ₩34,998 | ₩35,184 | ₩34,691 | ₩34,934 | -0.18% | 5.3천 |
|---|
| 2026.04.22 | ₩34,811 | ₩35,111 | ₩34,811 | ₩35,111 | +0.86% | 4.8천 |
|---|
| 2026.04.21 | ₩34,544 | ₩34,677 | ₩34,449 | ₩34,449 | -0.27% | 3.6천 |
|---|
| 2026.04.20 | ₩34,230 | ₩34,377 | ₩34,184 | ₩34,372 | +0.41% | 2.9천 |
|---|
| 2026.04.17 | ₩34,024 | ₩34,277 | ₩34,024 | ₩34,261 | +0.70% | 4.6천 |
|---|
| 2026.04.16 | ₩33,543 | ₩33,710 | ₩33,517 | ₩33,674 | +0.39% | 1.8천 |
|---|
| 2026.04.15 | ₩33,116 | ₩33,503 | ₩33,076 | ₩33,503 | +1.17% | 4.2천 |
|---|
| 2026.04.14 | ₩33,090 | ₩33,240 | ₩32,863 | ₩33,240 | +0.46% | 5.3천 |
|---|
| 2026.04.13 | ₩32,543 | ₩32,796 | ₩32,543 | ₩32,796 | +0.78% | 1.5만 |
|---|
| 2026.04.10 | ₩32,249 | ₩32,289 | ₩32,242 | ₩32,242 | -0.02% | 1.2천 |
|---|
| 2026.04.09 | ₩32,282 | ₩32,342 | ₩32,204 | ₩32,309 | +0.08% | 1.5천 |
|---|
| 2026.04.08 | ₩32,382 | ₩32,529 | ₩32,297 | ₩32,297 | -0.26% | 7.2천 |
|---|
| 2026.04.07 | ₩30,821 | ₩31,192 | ₩30,821 | ₩31,192 | +1.20% | 200 |
|---|
| 2026.04.06 | ₩30,848 | ₩31,015 | ₩30,848 | ₩31,015 | +0.54% | 600 |
|---|
| 2026.04.02 | ₩30,141 | ₩30,629 | ₩30,141 | ₩30,629 | +1.62% | 3.2천 |
|---|
| 2026.04.01 | ₩30,441 | ₩30,741 | ₩30,441 | ₩30,613 | +0.57% | 2.9천 |
|---|
| 2026.03.31 | ₩29,594 | ₩30,097 | ₩29,467 | ₩30,097 | +1.70% | 700 |
|---|
| 2026.03.30 | ₩29,134 | ₩29,134 | ₩28,793 | ₩28,944 | -0.65% | 2.1천 |
|---|
| 2026.03.27 | ₩29,567 | ₩29,687 | ₩29,367 | ₩29,372 | -0.66% | 6.4천 |
|---|
| 2026.03.26 | ₩30,108 | ₩30,108 | ₩29,970 | ₩29,970 | -0.46% | 1천 |
|---|
| 2026.03.25 | ₩30,728 | ₩30,975 | ₩30,728 | ₩30,876 | +0.48% | 1.3만 |
|---|
| 2026.03.24 | ₩30,795 | ₩31,008 | ₩30,728 | ₩30,889 | +0.31% | 2.4천 |
|---|
| 2026.03.23 | ₩31,075 | ₩31,075 | ₩31,003 | ₩31,003 | -0.23% | 700 |
|---|
| 2026.03.20 | ₩30,928 | ₩30,928 | ₩30,676 | ₩30,676 | -0.82% | 2.6천 |
|---|
| 2026.03.19 | ₩30,661 | ₩31,239 | ₩30,661 | ₩31,239 | +1.88% | 1.6천 |
|---|
| 2026.03.18 | ₩31,328 | ₩31,328 | ₩30,939 | ₩30,939 | -1.24% | 300 |
|---|
| 2026.03.17 | ₩31,312 | ₩31,312 | ₩31,312 | ₩31,312 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩30,781 | ₩30,864 | ₩30,781 | ₩30,864 | +0.27% | 1.7천 |
|---|
| 2026.03.13 | ₩30,501 | ₩30,501 | ₩30,401 | ₩30,401 | -0.33% | 500 |
|---|
| 2026.03.12 | ₩30,668 | ₩30,668 | ₩30,361 | ₩30,361 | -1.00% | 1.3천 |
|---|
| 2026.03.11 | ₩31,195 | ₩31,195 | ₩31,096 | ₩31,096 | -0.32% | 1.3만 |
|---|
| 2026.03.10 | ₩31,328 | ₩31,408 | ₩31,074 | ₩31,074 | -0.81% | 700 |
|---|
| 2026.03.09 | ₩30,274 | ₩31,204 | ₩30,274 | ₩31,204 | +3.07% | 3천 |
|---|
| 2026.03.06 | ₩30,555 | ₩30,888 | ₩30,555 | ₩30,591 | +0.12% | 1.7천 |
|---|
| 2026.03.05 | ₩31,435 | ₩31,435 | ₩31,079 | ₩31,079 | -1.13% | 400 |
|---|
| 2026.03.04 | ₩30,835 | ₩31,342 | ₩30,821 | ₩31,280 | +1.45% | 2.1천 |
|---|
| 2026.03.03 | ₩30,428 | ₩30,875 | ₩30,341 | ₩30,668 | +0.79% | 1.5만 |
|---|
| 2026.03.02 | ₩30,888 | ₩31,291 | ₩30,888 | ₩31,291 | +1.30% | 2천 |
|---|
| 2026.02.27 | ₩31,342 | ₩31,455 | ₩31,315 | ₩31,455 | +0.36% | 2천 |
|---|
| 2026.02.26 | ₩31,248 | ₩31,550 | ₩31,248 | ₩31,550 | +0.96% | 1.7천 |
|---|
| 2026.02.25 | ₩31,642 | ₩31,774 | ₩31,642 | ₩31,774 | +0.42% | 600 |
|---|
| 2026.02.24 | ₩30,688 | ₩31,102 | ₩30,688 | ₩31,083 | +1.29% | 1.1천 |
|---|
| 2026.02.23 | ₩30,777 | ₩30,777 | ₩30,777 | ₩30,777 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩31,368 | ₩31,459 | ₩31,368 | ₩31,459 | +0.29% | 2.1천 |
|---|
| 2026.02.19 | ₩31,222 | ₩31,291 | ₩31,222 | ₩31,291 | +0.22% | 600 |
|---|
| 2026.02.18 | ₩31,554 | ₩31,595 | ₩31,382 | ₩31,462 | -0.29% | 7.3천 |
|---|
| 2026.02.17 | ₩31,088 | ₩31,119 | ₩31,048 | ₩31,088 | 0.00% | 1.2천 |
|---|
| 2026.02.13 | ₩31,375 | ₩31,375 | ₩31,230 | ₩31,230 | -0.46% | 300 |
|---|
| 2026.02.12 | ₩30,835 | ₩30,861 | ₩30,741 | ₩30,741 | -0.30% | 1.5천 |
|---|
| 2026.02.11 | ₩31,822 | ₩31,822 | ₩31,595 | ₩31,779 | -0.13% | 1.8천 |
|---|
| 2026.02.10 | ₩31,875 | ₩31,877 | ₩31,631 | ₩31,631 | -0.77% | 1.5천 |
|---|
| 2026.02.09 | ₩31,395 | ₩31,702 | ₩31,395 | ₩31,702 | +0.98% | 900 |
|---|
| 2026.02.06 | ₩30,948 | ₩31,319 | ₩30,948 | ₩31,319 | +1.20% | 1천 |
|---|
| 2026.02.05 | ₩30,448 | ₩30,525 | ₩30,074 | ₩30,154 | -0.96% | 5.9천 |
|---|
| 2026.02.04 | ₩30,541 | ₩30,563 | ₩30,328 | ₩30,563 | +0.07% | 1.1천 |
|---|
| 2026.02.03 | ₩32,623 | ₩32,623 | ₩31,302 | ₩31,483 | -3.49% | 2.5천 |
|---|
| 2026.02.02 | ₩32,302 | ₩32,516 | ₩32,302 | ₩32,394 | +0.29% | 9.1천 |
|---|
| 2026.01.30 | ₩32,809 | ₩32,809 | ₩32,273 | ₩32,273 | -1.63% | 2.2천 |
|---|
| 2026.01.29 | ₩32,903 | ₩33,327 | ₩32,676 | ₩33,327 | +1.29% | 1천 |
|---|
| 2026.01.28 | ₩33,623 | ₩33,623 | ₩33,423 | ₩33,574 | -0.15% | 6.5천 |
|---|
| 2026.01.27 | ₩33,410 | ₩33,557 | ₩33,410 | ₩33,517 | +0.32% | 4천 |
|---|
| 2026.01.26 | ₩32,823 | ₩33,171 | ₩32,823 | ₩33,123 | +0.91% | 1.6천 |
|---|
| 2026.01.23 | ₩32,649 | ₩32,864 | ₩32,649 | ₩32,864 | +0.66% | 400 |
|---|
| 2026.01.22 | ₩32,996 | ₩32,996 | ₩32,809 | ₩32,811 | -0.56% | 2천 |
|---|
| 2026.01.21 | ₩32,342 | ₩32,724 | ₩32,342 | ₩32,724 | +1.18% | 2.4천 |
|---|
| 2026.01.20 | ₩32,529 | ₩32,529 | ₩32,182 | ₩32,182 | -1.07% | 7.1천 |
|---|
| 2026.01.16 | ₩33,103 | ₩33,103 | ₩32,743 | ₩32,813 | -0.87% | 7.2천 |
|---|
| 2026.01.15 | ₩33,156 | ₩33,156 | ₩32,836 | ₩32,836 | -0.97% | 900 |
|---|
| 2026.01.14 | ₩32,970 | ₩32,970 | ₩32,369 | ₩32,644 | -0.99% | 1.4천 |
|---|
| 2026.01.13 | ₩33,343 | ₩33,343 | ₩33,170 | ₩33,170 | -0.52% | 1.6만 |
|---|
| 2026.01.12 | ₩33,076 | ₩33,303 | ₩33,076 | ₩33,270 | +0.58% | 7.6천 |
|---|
| 2026.01.09 | ₩32,983 | ₩33,250 | ₩32,823 | ₩33,219 | +0.72% | 1.1만 |
|---|
| 2026.01.08 | ₩32,743 | ₩32,769 | ₩32,663 | ₩32,761 | +0.06% | 2.2만 |
|---|
| 2026.01.07 | ₩33,050 | ₩33,290 | ₩33,050 | ₩33,215 | +0.50% | 2.3천 |
|---|
| 2026.01.06 | ₩32,876 | ₩33,156 | ₩32,876 | ₩33,156 | +0.85% | 900 |
|---|
| 2026.01.05 | ₩32,716 | ₩32,856 | ₩32,636 | ₩32,649 | -0.20% | 1.7만 |
|---|
| 2026.01.02 | ₩32,543 | ₩32,543 | ₩32,102 | ₩32,316 | -0.70% | 2.1천 |
|---|
| 2025.12.31 | ₩32,449 | ₩32,489 | ₩32,272 | ₩32,272 | -0.55% | 1.3만 |
|---|
| 2025.12.30 | ₩32,663 | ₩32,716 | ₩32,607 | ₩32,607 | -0.17% | 6.3천 |
|---|
| 2025.12.29 | ₩32,663 | ₩32,743 | ₩32,623 | ₩32,739 | +0.23% | 4.4천 |
|---|
| 2025.12.26 | ₩33,023 | ₩33,023 | ₩32,876 | ₩32,936 | -0.26% | 700 |
|---|
| 2025.12.24 | ₩32,863 | ₩32,946 | ₩32,863 | ₩32,946 | +0.25% | 500 |
|---|
| 2025.12.23 | ₩32,663 | ₩32,903 | ₩32,663 | ₩32,903 | +0.74% | 1.3만 |
|---|
| 2025.12.22 | ₩32,839 | ₩32,856 | ₩32,839 | ₩32,856 | +0.05% | 900 |
|---|
| 2025.12.19 | ₩32,596 | ₩32,596 | ₩32,564 | ₩32,564 | -0.10% | 400 |
|---|
| 2025.12.18 | ₩32,022 | ₩32,156 | ₩32,022 | ₩32,033 | +0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩32,129 | ₩32,129 | ₩31,482 | ₩31,482 | -2.01% | 900 |
|---|
| 2025.12.16 | ₩32,089 | ₩32,184 | ₩32,022 | ₩32,184 | +0.30% | 2.3천 |
|---|
| 2025.12.15 | ₩32,549 | ₩32,549 | ₩32,190 | ₩32,190 | -1.10% | 800 |
|---|
| 2025.12.12 | ₩32,756 | ₩32,756 | ₩32,285 | ₩32,285 | -1.44% | 1.9천 |
|---|
| 2025.12.11 | ₩32,689 | ₩33,150 | ₩32,689 | ₩33,150 | +1.41% | 6.6천 |
|---|
| 2025.12.10 | ₩32,943 | ₩33,316 | ₩32,928 | ₩33,247 | +0.92% | 3.1천 |
|---|
| 2025.12.09 | ₩32,943 | ₩33,063 | ₩32,943 | ₩33,028 | +0.26% | 5.6천 |
|---|
| 2025.12.08 | ₩33,143 | ₩33,143 | ₩32,962 | ₩32,962 | -0.55% | 2.2천 |
|---|
| 2025.12.05 | ₩33,075 | ₩33,076 | ₩33,042 | ₩33,042 | -0.10% | 2.2천 |
|---|
| 2025.12.04 | ₩32,865 | ₩32,865 | ₩32,809 | ₩32,844 | -0.06% | 1.5천 |
|---|
| 2025.12.03 | ₩32,836 | ₩32,880 | ₩32,824 | ₩32,880 | +0.13% | 1천 |
|---|
| 2025.12.02 | ₩32,476 | ₩32,543 | ₩32,476 | ₩32,508 | +0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩32,062 | ₩32,313 | ₩32,062 | ₩32,144 | +0.25% | 4.5천 |
|---|
| 2025.11.28 | ₩32,116 | ₩32,242 | ₩32,077 | ₩32,242 | +0.39% | 1.7천 |
|---|
| 2025.11.26 | ₩31,915 | ₩32,089 | ₩31,915 | ₩32,001 | +0.27% | 9.8천 |
|---|
| 2025.11.25 | ₩31,770 | ₩31,770 | ₩31,770 | ₩31,770 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩31,392 | ₩31,499 | ₩31,392 | ₩31,499 | +0.34% | 600 |
|---|
| 2025.11.21 | ₩30,404 | ₩30,615 | ₩30,194 | ₩30,607 | +0.67% | 1.7천 |
|---|
| 2025.11.20 | ₩31,729 | ₩31,729 | ₩30,362 | ₩30,362 | -4.31% | 7.4천 |
|---|
| 2025.11.19 | ₩31,175 | ₩31,235 | ₩31,155 | ₩31,235 | +0.19% | 800 |
|---|
| 2025.11.18 | ₩31,178 | ₩31,302 | ₩31,142 | ₩31,142 | -0.12% | 1.1천 |
|---|
| 2025.11.17 | ₩31,595 | ₩31,602 | ₩31,208 | ₩31,304 | -0.92% | 1.6만 |
|---|
| 2025.11.14 | ₩31,729 | ₩31,793 | ₩31,646 | ₩31,646 | -0.26% | 900 |
|---|
| 2025.11.13 | ₩31,674 | ₩31,674 | ₩31,674 | ₩31,674 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩32,253 | ₩32,253 | ₩32,253 | ₩32,253 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩32,236 | ₩32,386 | ₩32,236 | ₩32,386 | +0.47% | 500 |
|---|
| 2025.11.10 | ₩32,229 | ₩32,576 | ₩32,229 | ₩32,576 | +1.08% | 1.1천 |
|---|
| 2025.11.07 | ₩31,622 | ₩31,893 | ₩31,522 | ₩31,893 | +0.86% | 800 |
|---|
| 2025.11.06 | ₩32,476 | ₩32,476 | ₩31,769 | ₩31,882 | -1.83% | 2.5천 |
|---|
| 2025.11.05 | ₩32,463 | ₩32,703 | ₩32,463 | ₩32,601 | +0.43% | 2.5천 |
|---|
| 2025.11.04 | ₩32,657 | ₩32,903 | ₩32,536 | ₩32,536 | -0.37% | 3.6천 |
|---|
| 2025.11.03 | ₩33,410 | ₩33,410 | ₩33,116 | ₩33,210 | -0.60% | 2.4천 |
|---|
| 2025.10.31 | ₩33,103 | ₩33,443 | ₩32,903 | ₩33,039 | -0.19% | 5.5천 |
|---|
| 2025.10.30 | ₩33,036 | ₩33,143 | ₩32,861 | ₩32,861 | -0.53% | 2.1천 |
|---|
| 2025.10.29 | ₩33,210 | ₩33,210 | ₩33,090 | ₩33,146 | -0.19% | 1.8천 |
|---|
| 2025.10.28 | ₩33,103 | ₩33,223 | ₩33,103 | ₩33,190 | +0.26% | 1.3천 |
|---|
| 2025.10.27 | ₩33,110 | ₩33,163 | ₩33,103 | ₩33,158 | +0.15% | 2.3천 |
|---|
| 2025.10.24 | ₩32,623 | ₩32,743 | ₩32,623 | ₩32,655 | +0.10% | 2.8천 |
|---|
| 2025.10.23 | ₩31,996 | ₩32,349 | ₩31,996 | ₩32,349 | +1.11% | 2.6천 |
|---|
| 2025.10.22 | ₩32,316 | ₩32,316 | ₩31,754 | ₩31,949 | -1.14% | 700 |
|---|
| 2025.10.21 | ₩32,169 | ₩32,376 | ₩32,169 | ₩32,376 | +0.64% | 500 |
|---|
| 2025.10.20 | ₩32,173 | ₩32,289 | ₩32,173 | ₩32,284 | +0.34% | 1.9천 |
|---|
| 2025.10.17 | ₩31,882 | ₩31,882 | ₩31,882 | ₩31,882 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,036 | ₩32,036 | ₩31,502 | ₩31,677 | -1.12% | 1천 |
|---|
| 2025.10.15 | ₩32,129 | ₩32,129 | ₩31,825 | ₩31,825 | -0.95% | 1.1천 |
|---|
| 2025.10.14 | ₩31,595 | ₩32,009 | ₩31,595 | ₩31,786 | +0.60% | 2.3천 |
|---|
| 2025.10.13 | ₩31,729 | ₩31,968 | ₩31,729 | ₩31,968 | +0.75% | 900 |
|---|
| 2025.10.10 | ₩31,689 | ₩31,689 | ₩31,326 | ₩31,326 | -1.15% | 1.3천 |
|---|