시장 데이터를 불러오는 중
전체 종목
Pacer Cash COWZ 100-Nasdaq 100 Rotator ETF 과거 주가
Pacer Cash COWZ 100-Nasdaq 100 Rotator ETF · QQWZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Cash COWZ 100-Nasdaq 100 Rotator ETF · QQWZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,480 | ₩37,521 | ₩37,417 | ₩37,494 | +0.04% | 9.4천 |
| 2026.10.08 | ₩37,539 | ₩37,762 | ₩37,159 | ₩37,307 | -0.62% | 5.8천 |
| 2026.10.07 | ₩37,547 | ₩37,856 | ₩37,547 | ₩37,834 | +0.76% | 1.5만 |
| 2026.10.06 | ₩38,030 | ₩38,057 | ₩37,908 | ₩37,908 | -0.32% | 1.5만 |
| 2026.10.05 | ₩37,373 | ₩37,762 | ₩37,373 | ₩37,710 | +0.90% | 1.1만 |
| 2026.10.02 | ₩37,701 | ₩37,916 | ₩37,360 | ₩37,399 | -0.80% | 2.1만 |
| 2026.10.01 | ₩36,918 | ₩37,117 | ₩36,790 | ₩37,037 | +0.32% | 5.7천 |
| 2026.09.30 | ₩37,105 | ₩37,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,958 |
| -0.40% |
| 1.3만 |
| 2026.09.29 | ₩36,971 | ₩36,998 | ₩36,851 | ₩36,981 | +0.03% | 5.6만 |
|---|
| 2026.09.28 | ₩37,346 | ₩37,346 | ₩37,078 | ₩37,089 | -0.69% | 5.3천 |
|---|
| 2026.09.25 | ₩37,306 | ₩37,467 | ₩37,306 | ₩37,455 | +0.40% | 4.7천 |
|---|
| 2026.09.24 | ₩37,588 | ₩37,614 | ₩37,360 | ₩37,360 | -0.61% | 8.4천 |
|---|
| 2026.09.23 | ₩37,815 | ₩37,815 | ₩37,574 | ₩37,588 | -0.60% | 3.4만 |
|---|
| 2026.09.22 | ₩37,990 | ₩37,990 | ₩37,802 | ₩37,803 | -0.49% | 2.5만 |
|---|
| 2026.09.21 | ₩38,150 | ₩38,150 | ₩37,968 | ₩37,991 | -0.42% | 4.1천 |
|---|
| 2026.09.18 | ₩38,619 | ₩38,619 | ₩38,097 | ₩38,114 | -1.31% | 2.6만 |
|---|
| 2026.09.17 | ₩38,552 | ₩38,579 | ₩38,499 | ₩38,559 | +0.02% | 2만 |
|---|
| 2026.09.16 | ₩38,780 | ₩38,780 | ₩38,365 | ₩38,460 | -0.83% | 9.6천 |
|---|
| 2026.09.15 | ₩38,861 | ₩39,142 | ₩38,820 | ₩38,966 | +0.27% | 1.4만 |
|---|
| 2026.09.14 | ₩38,700 | ₩39,048 | ₩38,700 | ₩39,028 | +0.85% | 1.3만 |
|---|
| 2026.09.11 | ₩38,622 | ₩38,676 | ₩38,599 | ₩38,676 | +0.14% | 2.9천 |
|---|
| 2026.09.10 | ₩38,351 | ₩38,445 | ₩38,231 | ₩38,280 | -0.19% | 5.6만 |
|---|
| 2026.09.09 | ₩38,619 | ₩38,619 | ₩38,338 | ₩38,426 | -0.50% | 5.5만 |
|---|
| 2026.09.08 | ₩39,249 | ₩39,300 | ₩38,633 | ₩38,672 | -1.47% | 4.5만 |
|---|
| 2026.09.04 | ₩38,874 | ₩39,544 | ₩38,874 | ₩39,418 | +1.40% | 1.9만 |
|---|
| 2026.09.03 | ₩39,906 | ₩39,986 | ₩39,839 | ₩39,931 | +0.06% | 11.6만 |
|---|
| 2026.09.02 | ₩39,678 | ₩39,839 | ₩39,665 | ₩39,729 | +0.13% | 1.5만 |
|---|
| 2026.09.01 | ₩39,725 | ₩39,772 | ₩39,450 | ₩39,480 | -0.62% | 5.5만 |
|---|
| 2026.08.31 | ₩39,705 | ₩39,745 | ₩39,611 | ₩39,690 | -0.04% | 8.2천 |
|---|
| 2026.08.28 | ₩39,758 | ₩39,892 | ₩39,691 | ₩39,809 | +0.13% | 4.9만 |
|---|
| 2026.08.27 | ₩39,933 | ₩39,933 | ₩39,557 | ₩39,644 | -0.72% | 9천 |
|---|
| 2026.08.26 | ₩39,544 | ₩39,624 | ₩39,477 | ₩39,512 | -0.08% | 1.5만 |
|---|
| 2026.08.25 | ₩39,571 | ₩39,651 | ₩39,504 | ₩39,640 | +0.18% | 6천 |
|---|
| 2026.08.24 | ₩39,651 | ₩39,705 | ₩39,582 | ₩39,698 | +0.12% | 4.2만 |
|---|
| 2026.08.21 | ₩39,343 | ₩39,665 | ₩39,343 | ₩39,616 | +0.69% | 7.7천 |
|---|
| 2026.08.20 | ₩39,316 | ₩39,490 | ₩39,189 | ₩39,189 | -0.32% | 1.2만 |
|---|
| 2026.08.19 | ₩39,517 | ₩39,517 | ₩39,409 | ₩39,409 | -0.27% | 4.3천 |
|---|
| 2026.08.18 | ₩38,914 | ₩38,941 | ₩38,740 | ₩38,751 | -0.42% | 2.8천 |
|---|
| 2026.08.17 | ₩38,666 | ₩38,700 | ₩38,457 | ₩38,457 | -0.54% | 3천 |
|---|
| 2026.08.14 | ₩38,981 | ₩38,981 | ₩38,883 | ₩38,883 | -0.25% | 3.7천 |
|---|
| 2026.08.13 | ₩38,673 | ₩38,989 | ₩38,673 | ₩38,989 | +0.82% | 1.2천 |
|---|
| 2026.08.12 | ₩38,351 | ₩38,499 | ₩38,298 | ₩38,438 | +0.23% | 8.6천 |
|---|
| 2026.08.11 | ₩38,673 | ₩38,700 | ₩38,618 | ₩38,618 | -0.14% | 1.6천 |
|---|
| 2026.08.10 | ₩38,204 | ₩38,499 | ₩38,150 | ₩38,493 | +0.76% | 5천 |
|---|
| 2026.08.07 | ₩37,829 | ₩38,081 | ₩37,829 | ₩38,081 | +0.67% | 6.1천 |
|---|
| 2026.08.06 | ₩37,397 | ₩37,462 | ₩37,306 | ₩37,462 | +0.17% | 1만 |
|---|
| 2026.08.05 | ₩37,507 | ₩37,507 | ₩37,253 | ₩37,427 | -0.21% | 2.4천 |
|---|
| 2026.08.04 | ₩36,958 | ₩37,496 | ₩36,958 | ₩37,496 | +1.46% | 5.7천 |
|---|
| 2026.08.03 | ₩38,177 | ₩38,539 | ₩36,998 | ₩37,031 | -3.00% | 5.5천 |
|---|
| 2026.07.31 | ₩37,105 | ₩37,105 | ₩36,489 | ₩36,861 | -0.66% | 3.5천 |
|---|
| 2026.07.30 | ₩36,047 | ₩36,609 | ₩36,047 | ₩36,595 | +1.52% | 4.8천 |
|---|
| 2026.07.29 | ₩35,946 | ₩36,047 | ₩35,390 | ₩35,390 | -1.55% | 4.3천 |
|---|
| 2026.07.28 | ₩35,899 | ₩36,288 | ₩35,792 | ₩36,167 | +0.75% | 1.3만 |
|---|
| 2026.07.27 | ₩36,583 | ₩36,583 | ₩36,248 | ₩36,486 | -0.26% | 6.7천 |
|---|
| 2026.07.24 | ₩36,784 | ₩36,971 | ₩36,562 | ₩36,589 | -0.53% | 2.5천 |
|---|
| 2026.07.23 | ₩37,212 | ₩37,212 | ₩36,951 | ₩37,034 | -0.48% | 1.9천 |
|---|
| 2026.07.22 | ₩37,882 | ₩37,963 | ₩37,774 | ₩37,774 | -0.29% | 1.7만 |
|---|
| 2026.07.21 | ₩37,746 | ₩37,990 | ₩37,648 | ₩37,965 | +0.58% | 5.3천 |
|---|
| 2026.07.20 | ₩37,614 | ₩37,614 | ₩37,231 | ₩37,231 | -1.02% | 4.3천 |
|---|
| 2026.07.17 | ₩37,005 | ₩37,440 | ₩37,005 | ₩37,261 | +0.69% | 2천 |
|---|
| 2026.07.16 | ₩38,124 | ₩38,124 | ₩37,641 | ₩37,764 | -0.94% | 1.9만 |
|---|
| 2026.07.15 | ₩38,593 | ₩38,606 | ₩38,124 | ₩38,400 | -0.50% | 1.2만 |
|---|
| 2026.07.14 | ₩38,485 | ₩38,619 | ₩38,386 | ₩38,527 | +0.11% | 1.7만 |
|---|
| 2026.07.13 | ₩38,298 | ₩38,445 | ₩38,057 | ₩38,125 | -0.45% | 2.1만 |
|---|
| 2026.07.10 | ₩38,672 | ₩38,847 | ₩38,485 | ₩38,820 | +0.38% | 5.1만 |
|---|
| 2026.07.09 | ₩38,485 | ₩38,713 | ₩38,485 | ₩38,672 | +0.48% | 6.5천 |
|---|
| 2026.07.08 | ₩37,809 | ₩38,110 | ₩37,655 | ₩38,090 | +0.74% | 6.7천 |
|---|
| 2026.07.07 | ₩37,869 | ₩38,231 | ₩37,641 | ₩37,967 | +0.26% | 2만 |
|---|
| 2026.07.06 | ₩38,633 | ₩38,847 | ₩38,552 | ₩38,664 | +0.08% | 8.3천 |
|---|
| 2026.07.02 | ₩39,008 | ₩39,015 | ₩38,003 | ₩38,195 | -2.09% | 6.4천 |
|---|
| 2026.07.01 | ₩38,995 | ₩39,028 | ₩38,834 | ₩38,834 | -0.41% | 1.2만 |
|---|
| 2026.06.30 | ₩39,196 | ₩39,411 | ₩39,161 | ₩39,411 | +0.55% | 5.4천 |
|---|
| 2026.06.29 | ₩38,405 | ₩39,470 | ₩37,976 | ₩38,867 | +1.20% | 2.9천 |
|---|
| 2026.06.26 | ₩37,687 | ₩38,258 | ₩37,687 | ₩37,951 | +0.70% | 5.2천 |
|---|
| 2026.06.25 | ₩38,284 | ₩38,398 | ₩38,117 | ₩38,240 | -0.12% | 9.8천 |
|---|
| 2026.06.24 | ₩38,351 | ₩38,887 | ₩37,782 | ₩37,983 | -0.96% | 4.2천 |
|---|
| 2026.06.23 | ₩38,445 | ₩38,700 | ₩38,275 | ₩38,275 | -0.44% | 8.8천 |
|---|
| 2026.06.22 | ₩39,732 | ₩39,839 | ₩39,397 | ₩39,460 | -0.68% | 6.8천 |
|---|
| 2026.06.18 | ₩39,383 | ₩39,624 | ₩39,383 | ₩39,594 | +0.53% | 4.9천 |
|---|
| 2026.06.17 | ₩39,276 | ₩39,303 | ₩38,639 | ₩38,639 | -1.62% | 4.5천 |
|---|
| 2026.06.16 | ₩39,611 | ₩39,678 | ₩38,981 | ₩39,067 | -1.37% | 2.8만 |
|---|
| 2026.06.15 | ₩39,410 | ₩40,201 | ₩39,410 | ₩39,716 | +0.78% | 5.3만 |
|---|
| 2026.06.12 | ₩38,110 | ₩39,129 | ₩38,110 | ₩38,589 | +1.26% | 4.2천 |
|---|
| 2026.06.11 | ₩37,391 | ₩38,492 | ₩37,325 | ₩38,321 | +2.49% | 3.9천 |
|---|
| 2026.06.10 | ₩38,069 | ₩38,069 | ₩37,210 | ₩37,210 | -2.26% | 1.1만 |
|---|
| 2026.06.09 | ₩38,191 | ₩38,191 | ₩37,172 | ₩37,852 | -0.89% | 8.4만 |
|---|
| 2026.06.08 | ₩38,237 | ₩38,633 | ₩38,166 | ₩38,288 | +0.13% | 6.2만 |
|---|
| 2026.06.05 | ₩38,767 | ₩38,861 | ₩37,748 | ₩37,799 | -2.50% | 6.9천 |
|---|
| 2026.06.04 | ₩39,584 | ₩39,785 | ₩39,584 | ₩39,614 | +0.07% | 4천 |
|---|
| 2026.06.03 | ₩40,073 | ₩40,073 | ₩39,811 | ₩39,902 | -0.43% | 3.7천 |
|---|
| 2026.06.02 | ₩39,852 | ₩40,000 | ₩39,852 | ₩39,997 | +0.36% | 1.6만 |
|---|
| 2026.06.01 | ₩39,799 | ₩39,973 | ₩39,732 | ₩39,787 | -0.03% | 1.5만 |
|---|
| 2026.05.29 | ₩39,665 | ₩39,665 | ₩39,544 | ₩39,599 | -0.17% | 1.1천 |
|---|
| 2026.05.28 | ₩39,370 | ₩39,464 | ₩39,343 | ₩39,422 | +0.13% | 3.7천 |
|---|
| 2026.05.27 | ₩39,115 | ₩39,129 | ₩38,941 | ₩39,102 | -0.03% | 9.3천 |
|---|
| 2026.05.26 | ₩38,840 | ₩39,169 | ₩38,840 | ₩39,108 | +0.69% | 2.9천 |
|---|
| 2026.05.22 | ₩38,539 | ₩38,646 | ₩38,465 | ₩38,465 | -0.19% | 3.1천 |
|---|
| 2026.05.21 | ₩38,057 | ₩38,291 | ₩37,936 | ₩38,291 | +0.62% | 3.1천 |
|---|
| 2026.05.20 | ₩37,574 | ₩38,780 | ₩37,574 | ₩38,191 | +1.64% | 1.5만 |
|---|
| 2026.05.19 | ₩37,413 | ₩37,869 | ₩37,306 | ₩37,590 | +0.47% | 5.8천 |
|---|
| 2026.05.18 | ₩37,722 | ₩37,869 | ₩37,561 | ₩37,835 | +0.30% | 2.1천 |
|---|
| 2026.05.15 | ₩37,916 | ₩38,284 | ₩37,916 | ₩38,008 | +0.24% | 1.3천 |
|---|
| 2026.05.14 | ₩38,539 | ₩38,666 | ₩38,539 | ₩38,574 | +0.09% | 1.4천 |
|---|
| 2026.05.13 | ₩37,937 | ₩38,365 | ₩37,937 | ₩38,291 | +0.93% | 1천 |
|---|
| 2026.05.12 | ₩38,050 | ₩38,050 | ₩37,387 | ₩37,902 | -0.39% | 2.8천 |
|---|
| 2026.05.11 | ₩38,083 | ₩38,258 | ₩38,083 | ₩38,231 | +0.39% | 3.9천 |
|---|
| 2026.05.08 | ₩37,748 | ₩38,067 | ₩37,346 | ₩38,067 | +0.84% | 1.5만 |
|---|
| 2026.05.07 | ₩37,333 | ₩37,487 | ₩37,125 | ₩37,230 | -0.28% | 2.4천 |
|---|
| 2026.05.06 | ₩36,971 | ₩37,258 | ₩36,856 | ₩37,258 | +0.78% | 2.5천 |
|---|
| 2026.05.05 | ₩36,469 | ₩36,609 | ₩36,422 | ₩36,522 | +0.15% | 1.7천 |
|---|
| 2026.05.04 | ₩36,194 | ₩36,261 | ₩35,939 | ₩36,059 | -0.37% | 1.1만 |
|---|
| 2026.05.01 | ₩35,913 | ₩36,234 | ₩35,867 | ₩36,134 | +0.62% | 2.8만 |
|---|
| 2026.04.30 | ₩35,202 | ₩35,832 | ₩35,202 | ₩35,832 | +1.79% | 1.3천 |
|---|
| 2026.04.29 | ₩35,310 | ₩35,470 | ₩35,310 | ₩35,454 | +0.41% | 1.6천 |
|---|
| 2026.04.28 | ₩35,378 | ₩35,378 | ₩35,109 | ₩35,239 | -0.39% | 1.9만 |
|---|
| 2026.04.27 | ₩35,444 | ₩35,511 | ₩35,244 | ₩35,247 | -0.56% | 7.9천 |
|---|
| 2026.04.24 | ₩35,236 | ₩35,326 | ₩35,189 | ₩35,326 | +0.25% | 2.7천 |
|---|
| 2026.04.23 | ₩35,484 | ₩35,484 | ₩35,151 | ₩35,423 | -0.17% | 8천 |
|---|
| 2026.04.22 | ₩35,698 | ₩35,698 | ₩35,484 | ₩35,512 | -0.52% | 3.9천 |
|---|
| 2026.04.21 | ₩35,725 | ₩35,872 | ₩35,631 | ₩35,638 | -0.24% | 4.9천 |
|---|
| 2026.04.20 | ₩35,537 | ₩35,691 | ₩35,537 | ₩35,618 | +0.23% | 9.6천 |
|---|
| 2026.04.17 | ₩35,403 | ₩35,578 | ₩35,403 | ₩35,543 | +0.39% | 1.6만 |
|---|
| 2026.04.16 | ₩35,430 | ₩35,484 | ₩35,310 | ₩35,379 | -0.14% | 3.7만 |
|---|
| 2026.04.15 | ₩35,122 | ₩35,162 | ₩35,055 | ₩35,094 | -0.08% | 4.8천 |
|---|
| 2026.04.14 | ₩35,028 | ₩35,109 | ₩34,780 | ₩34,968 | -0.17% | 1만 |
|---|
| 2026.04.13 | ₩34,680 | ₩34,980 | ₩34,680 | ₩34,980 | +0.87% | 3.3천 |
|---|
| 2026.04.10 | ₩34,975 | ₩34,975 | ₩34,492 | ₩34,672 | -0.87% | 2.3만 |
|---|
| 2026.04.09 | ₩35,377 | ₩35,377 | ₩34,961 | ₩35,055 | -0.91% | 1만 |
|---|
| 2026.04.08 | ₩35,591 | ₩35,591 | ₩35,189 | ₩35,316 | -0.77% | 6.5천 |
|---|
| 2026.04.07 | ₩35,189 | ₩35,229 | ₩35,072 | ₩35,121 | -0.19% | 1.4만 |
|---|
| 2026.04.06 | ₩35,216 | ₩35,296 | ₩35,109 | ₩35,260 | +0.13% | 1.3만 |
|---|
| 2026.04.02 | ₩35,109 | ₩35,239 | ₩34,988 | ₩35,239 | +0.37% | 1.2만 |
|---|
| 2026.04.01 | ₩35,229 | ₩35,229 | ₩34,975 | ₩35,146 | -0.24% | 1.4만 |
|---|
| 2026.03.31 | ₩35,082 | ₩35,255 | ₩35,082 | ₩35,255 | +0.49% | 9.1천 |
|---|
| 2026.03.30 | ₩35,377 | ₩35,377 | ₩34,800 | ₩34,881 | -1.40% | 1.1만 |
|---|
| 2026.03.27 | ₩35,082 | ₩35,109 | ₩34,827 | ₩34,845 | -0.68% | 6.7천 |
|---|
| 2026.03.26 | ₩35,444 | ₩37,494 | ₩35,138 | ₩35,180 | -0.74% | 1.3만 |
|---|
| 2026.03.25 | ₩34,975 | ₩35,162 | ₩34,975 | ₩35,133 | +0.45% | 3.8천 |
|---|
| 2026.03.24 | ₩35,028 | ₩35,149 | ₩35,011 | ₩35,011 | -0.05% | 3.5천 |
|---|
| 2026.03.23 | ₩34,680 | ₩35,243 | ₩34,680 | ₩35,005 | +0.94% | 2.1천 |
|---|
| 2026.03.20 | ₩35,055 | ₩35,055 | ₩34,680 | ₩34,769 | -0.81% | 6.4천 |
|---|
| 2026.03.19 | ₩35,122 | ₩35,819 | ₩34,948 | ₩35,054 | -0.19% | 1.1만 |
|---|
| 2026.03.18 | ₩35,256 | ₩35,283 | ₩35,043 | ₩35,043 | -0.60% | 3.8천 |
|---|
| 2026.03.17 | ₩35,725 | ₩35,738 | ₩35,527 | ₩35,527 | -0.56% | 2.1천 |
|---|
| 2026.03.16 | ₩35,162 | ₩35,350 | ₩35,162 | ₩35,295 | +0.38% | 3.9천 |
|---|
| 2026.03.13 | ₩35,403 | ₩35,470 | ₩35,075 | ₩35,099 | -0.86% | 3.4천 |
|---|
| 2026.03.12 | ₩35,350 | ₩35,497 | ₩35,189 | ₩35,212 | -0.39% | 5.6천 |
|---|
| 2026.03.11 | ₩35,571 | ₩35,571 | ₩35,363 | ₩35,517 | -0.15% | 4.9천 |
|---|
| 2026.03.10 | ₩35,457 | ₩36,093 | ₩35,457 | ₩35,504 | +0.13% | 7.5천 |
|---|
| 2026.03.09 | ₩35,698 | ₩35,899 | ₩34,948 | ₩35,825 | +0.36% | 1.1만 |
|---|
| 2026.03.06 | ₩35,658 | ₩35,886 | ₩35,624 | ₩35,832 | +0.49% | 1.5만 |
|---|
| 2026.03.05 | ₩36,100 | ₩36,234 | ₩35,805 | ₩35,938 | -0.45% | 5.4천 |
|---|
| 2026.03.04 | ₩36,288 | ₩36,877 | ₩36,006 | ₩36,353 | +0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩36,033 | ₩36,643 | ₩35,779 | ₩36,274 | +0.67% | 1.4만 |
|---|
| 2026.03.02 | ₩36,636 | ₩36,663 | ₩36,395 | ₩36,542 | -0.26% | 2.2만 |
|---|
| 2026.02.27 | ₩36,214 | ₩37,002 | ₩36,214 | ₩36,552 | +0.93% | 1.7만 |
|---|
| 2026.02.26 | ₩36,087 | ₩36,368 | ₩36,087 | ₩36,333 | +0.68% | 1.3만 |
|---|
| 2026.02.25 | ₩36,274 | ₩36,274 | ₩35,939 | ₩36,147 | -0.35% | 4.8천 |
|---|
| 2026.02.24 | ₩36,154 | ₩36,382 | ₩36,140 | ₩36,221 | +0.19% | 1.8만 |
|---|
| 2026.02.23 | ₩36,194 | ₩36,194 | ₩35,926 | ₩35,926 | -0.74% | 4.8천 |
|---|
| 2026.02.20 | ₩35,946 | ₩36,221 | ₩35,918 | ₩36,187 | +0.67% | 1.1만 |
|---|
| 2026.02.19 | ₩36,261 | ₩36,261 | ₩36,026 | ₩36,114 | -0.41% | 1만 |
|---|
| 2026.02.18 | ₩36,100 | ₩36,288 | ₩36,100 | ₩36,253 | +0.42% | 4.4천 |
|---|
| 2026.02.17 | ₩36,154 | ₩36,179 | ₩35,738 | ₩35,942 | -0.59% | 1.2만 |
|---|
| 2026.02.13 | ₩35,939 | ₩36,261 | ₩35,866 | ₩36,132 | +0.54% | 7.8천 |
|---|
| 2026.02.12 | ₩36,395 | ₩36,422 | ₩35,710 | ₩35,781 | -1.69% | 1.4만 |
|---|
| 2026.02.11 | ₩36,301 | ₩36,449 | ₩36,147 | ₩36,361 | +0.17% | 1.1만 |
|---|
| 2026.02.10 | ₩36,100 | ₩37,387 | ₩36,020 | ₩36,076 | -0.07% | 2만 |
|---|
| 2026.02.09 | ₩36,047 | ₩37,145 | ₩35,792 | ₩36,025 | -0.06% | 3.2만 |
|---|
| 2026.02.06 | ₩35,738 | ₩36,194 | ₩34,707 | ₩36,080 | +0.96% | 6.1천 |
|---|
| 2026.02.05 | ₩35,779 | ₩35,779 | ₩35,397 | ₩35,407 | -1.04% | 5천 |
|---|
| 2026.02.04 | ₩35,524 | ₩35,698 | ₩35,505 | ₩35,632 | +0.31% | 3.8만 |
|---|
| 2026.02.03 | ₩35,243 | ₩35,243 | ₩34,921 | ₩35,102 | -0.40% | 5.3천 |
|---|
| 2026.02.02 | ₩35,082 | ₩35,269 | ₩35,082 | ₩35,221 | +0.40% | 2.4만 |
|---|
| 2026.01.30 | ₩34,867 | ₩35,109 | ₩34,867 | ₩35,070 | +0.58% | 6.3천 |
|---|
| 2026.01.29 | ₩35,082 | ₩35,099 | ₩34,934 | ₩34,972 | -0.31% | 7.4천 |
|---|
| 2026.01.28 | ₩35,149 | ₩35,176 | ₩35,021 | ₩35,021 | -0.36% | 900 |
|---|
| 2026.01.27 | ₩35,109 | ₩35,216 | ₩35,109 | ₩35,201 | +0.26% | 6천 |
|---|
| 2026.01.26 | ₩35,109 | ₩35,109 | ₩35,042 | ₩35,082 | -0.08% | 2.1천 |
|---|
| 2026.01.23 | ₩35,042 | ₩36,154 | ₩34,881 | ₩34,965 | -0.22% | 9천 |
|---|
| 2026.01.22 | ₩35,042 | ₩35,135 | ₩34,988 | ₩34,988 | -0.15% | 9.2만 |
|---|
| 2026.01.21 | ₩34,653 | ₩35,363 | ₩34,653 | ₩34,895 | +0.70% | 1.5만 |
|---|
| 2026.01.20 | ₩34,640 | ₩34,640 | ₩34,345 | ₩34,363 | -0.80% | 1.1만 |
|---|
| 2026.01.16 | ₩34,794 | ₩34,894 | ₩34,707 | ₩34,731 | -0.18% | 18.8만 |
|---|
| 2026.01.15 | ₩35,095 | ₩35,109 | ₩35,015 | ₩35,062 | -0.10% | 6.4천 |
|---|
| 2026.01.14 | ₩35,036 | ₩35,082 | ₩34,988 | ₩35,070 | +0.10% | 1.4천 |
|---|
| 2026.01.13 | ₩34,881 | ₩34,881 | ₩34,774 | ₩34,851 | -0.08% | 7.7천 |
|---|
| 2026.01.12 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩34,948 | ₩34,975 | ₩34,908 | ₩34,932 | -0.05% | 1.4천 |
|---|
| 2026.01.08 | ₩34,747 | ₩34,894 | ₩34,372 | ₩34,875 | +0.37% | 2.2천 |
|---|
| 2026.01.07 | ₩34,747 | ₩34,747 | ₩34,489 | ₩34,489 | -0.74% | 900 |
|---|
| 2026.01.06 | ₩34,479 | ₩34,674 | ₩34,465 | ₩34,674 | +0.57% | 1.9천 |
|---|
| 2026.01.05 | ₩34,197 | ₩34,385 | ₩34,197 | ₩34,279 | +0.24% | 1.8만 |
|---|
| 2026.01.02 | ₩34,144 | ₩34,144 | ₩33,447 | ₩34,065 | -0.23% | 2.6만 |
|---|
| 2025.12.31 | ₩34,171 | ₩34,171 | ₩33,635 | ₩33,635 | -1.57% | 1.3만 |
|---|
| 2025.12.30 | ₩34,278 | ₩34,291 | ₩34,215 | ₩34,215 | -0.18% | 1.6천 |
|---|
| 2025.12.29 | ₩34,278 | ₩34,398 | ₩34,264 | ₩34,292 | +0.04% | 900 |
|---|
| 2025.12.26 | ₩34,485 | ₩34,499 | ₩34,461 | ₩34,461 | -0.07% | 1.2천 |
|---|
| 2025.12.24 | ₩34,385 | ₩34,476 | ₩34,358 | ₩34,476 | +0.27% | 9.4천 |
|---|
| 2025.12.23 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩34,385 | ₩34,385 | ₩34,211 | ₩34,211 | -0.51% | 1.1천 |
|---|
| 2025.12.19 | ₩33,929 | ₩35,122 | ₩33,929 | ₩34,030 | +0.30% | 24.6만 |
|---|
| 2025.12.18 | ₩33,742 | ₩33,822 | ₩33,608 | ₩33,617 | -0.37% | 5천 |
|---|
| 2025.12.17 | ₩33,822 | ₩33,822 | ₩32,991 | ₩33,125 | -2.06% | 2.3천 |
|---|
| 2025.12.16 | ₩33,527 | ₩33,789 | ₩33,514 | ₩33,789 | +0.78% | 5.7천 |
|---|
| 2025.12.15 | ₩33,688 | ₩33,769 | ₩33,688 | ₩33,691 | +0.01% | 3천 |
|---|
| 2025.12.12 | ₩34,171 | ₩34,171 | ₩33,850 | ₩33,850 | -0.94% | 700 |
|---|
| 2025.12.11 | ₩34,171 | ₩34,506 | ₩34,171 | ₩34,506 | +0.98% | 1천 |
|---|
| 2025.12.10 | ₩34,331 | ₩34,680 | ₩34,331 | ₩34,635 | +0.89% | 3.3천 |
|---|
| 2025.12.09 | ₩34,425 | ₩34,492 | ₩34,425 | ₩34,480 | +0.16% | 1.9천 |
|---|
| 2025.12.08 | ₩34,358 | ₩34,398 | ₩34,197 | ₩34,393 | +0.10% | 7천 |
|---|
| 2025.12.05 | ₩34,670 | ₩34,670 | ₩34,479 | ₩34,506 | -0.48% | 1.4천 |
|---|
| 2025.12.04 | ₩34,335 | ₩34,346 | ₩34,335 | ₩34,346 | +0.03% | 1.1천 |
|---|
| 2025.12.03 | ₩34,401 | ₩34,401 | ₩34,401 | ₩34,401 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩34,358 | ₩34,358 | ₩34,224 | ₩34,322 | -0.11% | 1.2천 |
|---|
| 2025.12.01 | ₩33,929 | ₩34,144 | ₩33,326 | ₩34,024 | +0.28% | 3.9천 |
|---|
| 2025.11.28 | ₩34,156 | ₩34,156 | ₩34,156 | ₩34,156 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,822 | ₩33,996 | ₩33,822 | ₩33,919 | +0.29% | 5.1천 |
|---|
| 2025.11.25 | ₩33,165 | ₩33,616 | ₩33,165 | ₩33,616 | +1.36% | 1.2천 |
|---|
| 2025.11.24 | ₩33,330 | ₩33,423 | ₩33,273 | ₩33,423 | +0.28% | 700 |
|---|
| 2025.11.21 | ₩32,710 | ₩32,710 | ₩32,542 | ₩32,542 | -0.51% | 1.6천 |
|---|
| 2025.11.20 | ₩32,884 | ₩32,884 | ₩32,321 | ₩32,321 | -1.71% | 1.6천 |
|---|
| 2025.11.19 | ₩33,259 | ₩33,259 | ₩32,911 | ₩33,082 | -0.53% | 1.5천 |
|---|
| 2025.11.18 | ₩33,058 | ₩33,058 | ₩32,790 | ₩32,926 | -0.40% | 900 |
|---|
| 2025.11.17 | ₩33,487 | ₩33,554 | ₩32,991 | ₩33,278 | -0.62% | 2.3천 |
|---|
| 2025.11.14 | ₩33,085 | ₩33,822 | ₩33,085 | ₩33,563 | +1.45% | 6.8천 |
|---|
| 2025.11.13 | ₩34,090 | ₩34,090 | ₩33,494 | ₩33,550 | -1.58% | 8천 |
|---|
| 2025.11.12 | ₩34,157 | ₩34,278 | ₩34,157 | ₩34,242 | +0.25% | 3.7천 |
|---|
| 2025.11.11 | ₩34,272 | ₩34,272 | ₩34,272 | ₩34,272 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩34,258 | ₩34,396 | ₩34,117 | ₩34,396 | +0.40% | 1.4만 |
|---|
| 2025.11.07 | ₩33,434 | ₩33,639 | ₩33,232 | ₩33,639 | +0.61% | 2천 |
|---|
| 2025.11.06 | ₩34,037 | ₩34,077 | ₩33,734 | ₩33,734 | -0.89% | 1천 |
|---|
| 2025.11.05 | ₩34,050 | ₩34,400 | ₩34,050 | ₩34,400 | +1.03% | 4천 |
|---|
| 2025.11.04 | ₩34,305 | ₩34,305 | ₩34,157 | ₩34,157 | -0.43% | 2.3천 |
|---|
| 2025.11.03 | ₩34,841 | ₩34,865 | ₩34,841 | ₩34,865 | +0.07% | 900 |
|---|
| 2025.10.31 | ₩34,961 | ₩34,961 | ₩34,479 | ₩34,763 | -0.57% | 8천 |
|---|
| 2025.10.30 | ₩34,563 | ₩34,563 | ₩34,563 | ₩34,563 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩35,058 | ₩35,058 | ₩35,058 | ₩35,058 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,988 | ₩35,001 | ₩34,942 | ₩34,942 | -0.13% | 500 |
|---|
| 2025.10.27 | ₩34,555 | ₩34,672 | ₩34,555 | ₩34,672 | +0.34% | 500 |
|---|
| 2025.10.24 | ₩34,055 | ₩34,130 | ₩34,023 | ₩34,062 | +0.02% | 3.5천 |
|---|
| 2025.10.23 | ₩33,501 | ₩33,755 | ₩33,501 | ₩33,706 | +0.61% | 2.2천 |
|---|
| 2025.10.22 | ₩33,755 | ₩33,755 | ₩33,396 | ₩33,396 | -1.06% | 600 |
|---|
| 2025.10.21 | ₩33,769 | ₩33,809 | ₩33,581 | ₩33,766 | -0.01% | 5.1천 |
|---|
| 2025.10.20 | ₩33,769 | ₩33,836 | ₩33,767 | ₩33,767 | -0.00% | 4.2천 |
|---|
| 2025.10.17 | ₩33,219 | ₩33,219 | ₩33,165 | ₩33,165 | -0.16% | 400 |
|---|
| 2025.10.16 | ₩33,541 | ₩33,541 | ₩33,096 | ₩33,096 | -1.33% | 3.4천 |
|---|
| 2025.10.15 | ₩33,112 | ₩33,313 | ₩32,924 | ₩33,214 | +0.31% | 1.7천 |
|---|
| 2025.10.14 | ₩32,884 | ₩33,219 | ₩32,884 | ₩33,017 | +0.40% | 1.7천 |
|---|
| 2025.10.13 | ₩33,194 | ₩33,234 | ₩33,179 | ₩33,234 | +0.12% | 1.4천 |
|---|
| 2025.10.10 | ₩33,836 | ₩33,836 | ₩32,536 | ₩32,536 | -3.84% | 6.5천 |
|---|