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 | ₩37,332 | ₩37,372 | ₩37,269 | ₩37,345 | +0.04% | 9.4천 |
| 2026.10.08 | ₩37,391 | ₩37,612 | ₩37,012 | ₩37,160 | -0.62% | 5.8천 |
| 2026.10.07 | ₩37,399 | ₩37,706 | ₩37,399 | ₩37,684 | +0.76% | 1.5만 |
| 2026.10.06 | ₩37,879 | ₩37,906 | ₩37,758 | ₩37,758 | -0.32% | 1.5만 |
| 2026.10.05 | ₩37,225 | ₩37,612 | ₩37,225 | ₩37,560 | +0.90% | 1.1만 |
| 2026.10.02 | ₩37,552 | ₩37,766 | ₩37,212 | ₩37,251 | -0.80% | 2.1만 |
| 2026.10.01 | ₩36,772 | ₩36,970 | ₩36,645 | ₩36,890 | +0.32% | 5.7천 |
| 2026.09.30 | ₩36,958 | ₩37,092 | ₩36,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,812 |
| -0.40% |
| 1.3만 |
| 2026.09.29 | ₩36,825 | ₩36,852 | ₩36,705 | ₩36,834 | +0.03% | 5.6만 |
|---|
| 2026.09.28 | ₩37,199 | ₩37,199 | ₩36,932 | ₩36,942 | -0.69% | 5.3천 |
|---|
| 2026.09.25 | ₩37,159 | ₩37,319 | ₩37,159 | ₩37,307 | +0.40% | 4.7천 |
|---|
| 2026.09.24 | ₩37,439 | ₩37,466 | ₩37,212 | ₩37,212 | -0.61% | 8.4천 |
|---|
| 2026.09.23 | ₩37,666 | ₩37,666 | ₩37,426 | ₩37,439 | -0.60% | 3.4만 |
|---|
| 2026.09.22 | ₩37,839 | ₩37,839 | ₩37,652 | ₩37,654 | -0.49% | 2.5만 |
|---|
| 2026.09.21 | ₩37,999 | ₩37,999 | ₩37,818 | ₩37,841 | -0.42% | 4.1천 |
|---|
| 2026.09.18 | ₩38,467 | ₩38,467 | ₩37,946 | ₩37,963 | -1.31% | 2.6만 |
|---|
| 2026.09.17 | ₩38,400 | ₩38,427 | ₩38,347 | ₩38,407 | +0.02% | 2만 |
|---|
| 2026.09.16 | ₩38,627 | ₩38,627 | ₩38,213 | ₩38,308 | -0.83% | 9.6천 |
|---|
| 2026.09.15 | ₩38,707 | ₩38,987 | ₩38,667 | ₩38,812 | +0.27% | 1.4만 |
|---|
| 2026.09.14 | ₩38,547 | ₩38,894 | ₩38,547 | ₩38,874 | +0.85% | 1.3만 |
|---|
| 2026.09.11 | ₩38,469 | ₩38,523 | ₩38,447 | ₩38,523 | +0.14% | 2.9천 |
|---|
| 2026.09.10 | ₩38,200 | ₩38,293 | ₩38,080 | ₩38,129 | -0.19% | 5.6만 |
|---|
| 2026.09.09 | ₩38,467 | ₩38,467 | ₩38,186 | ₩38,274 | -0.50% | 5.5만 |
|---|
| 2026.09.08 | ₩39,094 | ₩39,145 | ₩38,480 | ₩38,519 | -1.47% | 4.5만 |
|---|
| 2026.09.04 | ₩38,720 | ₩39,388 | ₩38,720 | ₩39,262 | +1.40% | 1.9만 |
|---|
| 2026.09.03 | ₩39,748 | ₩39,828 | ₩39,681 | ₩39,773 | +0.06% | 11.6만 |
|---|
| 2026.09.02 | ₩39,521 | ₩39,681 | ₩39,508 | ₩39,572 | +0.13% | 1.5만 |
|---|
| 2026.09.01 | ₩39,568 | ₩39,614 | ₩39,294 | ₩39,324 | -0.62% | 5.5만 |
|---|
| 2026.08.31 | ₩39,548 | ₩39,588 | ₩39,454 | ₩39,533 | -0.04% | 8.2천 |
|---|
| 2026.08.28 | ₩39,601 | ₩39,735 | ₩39,534 | ₩39,652 | +0.13% | 4.9만 |
|---|
| 2026.08.27 | ₩39,775 | ₩39,775 | ₩39,401 | ₩39,488 | -0.72% | 9천 |
|---|
| 2026.08.26 | ₩39,388 | ₩39,468 | ₩39,321 | ₩39,356 | -0.08% | 1.5만 |
|---|
| 2026.08.25 | ₩39,414 | ₩39,494 | ₩39,348 | ₩39,484 | +0.18% | 6천 |
|---|
| 2026.08.24 | ₩39,494 | ₩39,548 | ₩39,425 | ₩39,541 | +0.12% | 4.2만 |
|---|
| 2026.08.21 | ₩39,187 | ₩39,508 | ₩39,187 | ₩39,460 | +0.69% | 7.7천 |
|---|
| 2026.08.20 | ₩39,161 | ₩39,334 | ₩39,034 | ₩39,034 | -0.32% | 1.2만 |
|---|
| 2026.08.19 | ₩39,361 | ₩39,361 | ₩39,253 | ₩39,253 | -0.27% | 4.3천 |
|---|
| 2026.08.18 | ₩38,760 | ₩38,787 | ₩38,587 | ₩38,597 | -0.42% | 2.8천 |
|---|
| 2026.08.17 | ₩38,513 | ₩38,547 | ₩38,305 | ₩38,305 | -0.54% | 3천 |
|---|
| 2026.08.14 | ₩38,827 | ₩38,827 | ₩38,730 | ₩38,730 | -0.25% | 3.7천 |
|---|
| 2026.08.13 | ₩38,520 | ₩38,835 | ₩38,520 | ₩38,835 | +0.82% | 1.2천 |
|---|
| 2026.08.12 | ₩38,200 | ₩38,347 | ₩38,146 | ₩38,286 | +0.23% | 8.6천 |
|---|
| 2026.08.11 | ₩38,520 | ₩38,547 | ₩38,465 | ₩38,465 | -0.14% | 1.6천 |
|---|
| 2026.08.10 | ₩38,053 | ₩38,347 | ₩37,999 | ₩38,341 | +0.76% | 5천 |
|---|
| 2026.08.07 | ₩37,679 | ₩37,930 | ₩37,679 | ₩37,930 | +0.67% | 6.1천 |
|---|
| 2026.08.06 | ₩37,249 | ₩37,313 | ₩37,159 | ₩37,313 | +0.17% | 1만 |
|---|
| 2026.08.05 | ₩37,359 | ₩37,359 | ₩37,105 | ₩37,279 | -0.21% | 2.4천 |
|---|
| 2026.08.04 | ₩36,812 | ₩37,348 | ₩36,812 | ₩37,348 | +1.46% | 5.7천 |
|---|
| 2026.08.03 | ₩38,026 | ₩38,387 | ₩36,852 | ₩36,885 | -3.00% | 5.5천 |
|---|
| 2026.07.31 | ₩36,958 | ₩36,958 | ₩36,344 | ₩36,715 | -0.66% | 3.5천 |
|---|
| 2026.07.30 | ₩35,904 | ₩36,465 | ₩35,904 | ₩36,450 | +1.52% | 4.8천 |
|---|
| 2026.07.29 | ₩35,804 | ₩35,904 | ₩35,250 | ₩35,250 | -1.55% | 4.3천 |
|---|
| 2026.07.28 | ₩35,757 | ₩36,144 | ₩35,650 | ₩36,024 | +0.75% | 1.3만 |
|---|
| 2026.07.27 | ₩36,438 | ₩36,438 | ₩36,104 | ₩36,342 | -0.26% | 6.7천 |
|---|
| 2026.07.24 | ₩36,638 | ₩36,825 | ₩36,418 | ₩36,445 | -0.53% | 2.5천 |
|---|
| 2026.07.23 | ₩37,065 | ₩37,065 | ₩36,805 | ₩36,888 | -0.48% | 1.9천 |
|---|
| 2026.07.22 | ₩37,733 | ₩37,813 | ₩37,624 | ₩37,624 | -0.29% | 1.7만 |
|---|
| 2026.07.21 | ₩37,596 | ₩37,839 | ₩37,499 | ₩37,815 | +0.58% | 5.3천 |
|---|
| 2026.07.20 | ₩37,466 | ₩37,466 | ₩37,084 | ₩37,084 | -1.02% | 4.3천 |
|---|
| 2026.07.17 | ₩36,858 | ₩37,292 | ₩36,858 | ₩37,113 | +0.69% | 2천 |
|---|
| 2026.07.16 | ₩37,973 | ₩37,973 | ₩37,492 | ₩37,615 | -0.94% | 1.9만 |
|---|
| 2026.07.15 | ₩38,440 | ₩38,453 | ₩37,973 | ₩38,248 | -0.50% | 1.2만 |
|---|
| 2026.07.14 | ₩38,333 | ₩38,467 | ₩38,234 | ₩38,375 | +0.11% | 1.7만 |
|---|
| 2026.07.13 | ₩38,146 | ₩38,293 | ₩37,906 | ₩37,974 | -0.45% | 2.1만 |
|---|
| 2026.07.10 | ₩38,519 | ₩38,694 | ₩38,333 | ₩38,667 | +0.38% | 5.1만 |
|---|
| 2026.07.09 | ₩38,333 | ₩38,560 | ₩38,333 | ₩38,519 | +0.48% | 6.5천 |
|---|
| 2026.07.08 | ₩37,659 | ₩37,959 | ₩37,506 | ₩37,939 | +0.74% | 6.7천 |
|---|
| 2026.07.07 | ₩37,719 | ₩38,080 | ₩37,492 | ₩37,817 | +0.26% | 2만 |
|---|
| 2026.07.06 | ₩38,480 | ₩38,694 | ₩38,400 | ₩38,511 | +0.08% | 8.3천 |
|---|
| 2026.07.02 | ₩38,854 | ₩38,860 | ₩37,853 | ₩38,044 | -2.09% | 6.4천 |
|---|
| 2026.07.01 | ₩38,840 | ₩38,874 | ₩38,680 | ₩38,680 | -0.41% | 1.2만 |
|---|
| 2026.06.30 | ₩39,041 | ₩39,255 | ₩39,006 | ₩39,255 | +0.55% | 5.4천 |
|---|
| 2026.06.29 | ₩38,253 | ₩39,314 | ₩37,826 | ₩38,714 | +1.20% | 2.9천 |
|---|
| 2026.06.26 | ₩37,538 | ₩38,106 | ₩37,538 | ₩37,801 | +0.70% | 5.2천 |
|---|
| 2026.06.25 | ₩38,133 | ₩38,246 | ₩37,966 | ₩38,089 | -0.12% | 9.8천 |
|---|
| 2026.06.24 | ₩38,200 | ₩38,734 | ₩37,632 | ₩37,833 | -0.96% | 4.2천 |
|---|
| 2026.06.23 | ₩38,293 | ₩38,547 | ₩38,124 | ₩38,124 | -0.44% | 8.8천 |
|---|
| 2026.06.22 | ₩39,574 | ₩39,681 | ₩39,241 | ₩39,304 | -0.68% | 6.8천 |
|---|
| 2026.06.18 | ₩39,227 | ₩39,468 | ₩39,227 | ₩39,437 | +0.53% | 4.9천 |
|---|
| 2026.06.17 | ₩39,121 | ₩39,147 | ₩38,487 | ₩38,487 | -1.62% | 4.5천 |
|---|
| 2026.06.16 | ₩39,454 | ₩39,521 | ₩38,827 | ₩38,912 | -1.37% | 2.8만 |
|---|
| 2026.06.15 | ₩39,254 | ₩40,042 | ₩39,254 | ₩39,558 | +0.78% | 5.3만 |
|---|
| 2026.06.12 | ₩37,959 | ₩38,974 | ₩37,959 | ₩38,436 | +1.26% | 4.2천 |
|---|
| 2026.06.11 | ₩37,243 | ₩38,340 | ₩37,177 | ₩38,169 | +2.49% | 3.9천 |
|---|
| 2026.06.10 | ₩37,918 | ₩37,918 | ₩37,063 | ₩37,063 | -2.26% | 1.1만 |
|---|
| 2026.06.09 | ₩38,040 | ₩38,040 | ₩37,025 | ₩37,702 | -0.89% | 8.4만 |
|---|
| 2026.06.08 | ₩38,086 | ₩38,480 | ₩38,015 | ₩38,137 | +0.13% | 6.2만 |
|---|
| 2026.06.05 | ₩38,613 | ₩38,707 | ₩37,599 | ₩37,650 | -2.50% | 6.9천 |
|---|
| 2026.06.04 | ₩39,428 | ₩39,628 | ₩39,428 | ₩39,457 | +0.07% | 4천 |
|---|
| 2026.06.03 | ₩39,915 | ₩39,915 | ₩39,653 | ₩39,744 | -0.43% | 3.7천 |
|---|
| 2026.06.02 | ₩39,695 | ₩39,841 | ₩39,695 | ₩39,839 | +0.36% | 1.6만 |
|---|
| 2026.06.01 | ₩39,641 | ₩39,815 | ₩39,574 | ₩39,629 | -0.03% | 1.5만 |
|---|
| 2026.05.29 | ₩39,508 | ₩39,508 | ₩39,388 | ₩39,442 | -0.17% | 1.1천 |
|---|
| 2026.05.28 | ₩39,214 | ₩39,308 | ₩39,187 | ₩39,266 | +0.13% | 3.7천 |
|---|
| 2026.05.27 | ₩38,960 | ₩38,974 | ₩38,787 | ₩38,947 | -0.03% | 9.3천 |
|---|
| 2026.05.26 | ₩38,687 | ₩39,014 | ₩38,687 | ₩38,954 | +0.69% | 2.9천 |
|---|
| 2026.05.22 | ₩38,387 | ₩38,493 | ₩38,313 | ₩38,313 | -0.19% | 3.1천 |
|---|
| 2026.05.21 | ₩37,906 | ₩38,140 | ₩37,786 | ₩38,140 | +0.62% | 3.1천 |
|---|
| 2026.05.20 | ₩37,426 | ₩38,627 | ₩37,426 | ₩38,040 | +1.64% | 1.5만 |
|---|
| 2026.05.19 | ₩37,265 | ₩37,719 | ₩37,159 | ₩37,442 | +0.47% | 5.8천 |
|---|
| 2026.05.18 | ₩37,572 | ₩37,719 | ₩37,412 | ₩37,686 | +0.30% | 2.1천 |
|---|
| 2026.05.15 | ₩37,766 | ₩38,133 | ₩37,766 | ₩37,858 | +0.24% | 1.3천 |
|---|
| 2026.05.14 | ₩38,387 | ₩38,513 | ₩38,387 | ₩38,421 | +0.09% | 1.4천 |
|---|
| 2026.05.13 | ₩37,787 | ₩38,213 | ₩37,787 | ₩38,140 | +0.93% | 1천 |
|---|
| 2026.05.12 | ₩37,899 | ₩37,899 | ₩37,239 | ₩37,753 | -0.39% | 2.8천 |
|---|
| 2026.05.11 | ₩37,933 | ₩38,106 | ₩37,933 | ₩38,080 | +0.39% | 3.9천 |
|---|
| 2026.05.08 | ₩37,599 | ₩37,917 | ₩37,199 | ₩37,917 | +0.84% | 1.5만 |
|---|
| 2026.05.07 | ₩37,185 | ₩37,339 | ₩36,978 | ₩37,083 | -0.28% | 2.4천 |
|---|
| 2026.05.06 | ₩36,825 | ₩37,111 | ₩36,710 | ₩37,111 | +0.78% | 2.5천 |
|---|
| 2026.05.05 | ₩36,324 | ₩36,465 | ₩36,278 | ₩36,378 | +0.15% | 1.7천 |
|---|
| 2026.05.04 | ₩36,051 | ₩36,118 | ₩35,797 | ₩35,916 | -0.37% | 1.1만 |
|---|
| 2026.05.01 | ₩35,770 | ₩36,091 | ₩35,725 | ₩35,991 | +0.62% | 2.8만 |
|---|
| 2026.04.30 | ₩35,063 | ₩35,690 | ₩35,063 | ₩35,690 | +1.79% | 1.3천 |
|---|
| 2026.04.29 | ₩35,170 | ₩35,330 | ₩35,170 | ₩35,314 | +0.41% | 1.6천 |
|---|
| 2026.04.28 | ₩35,238 | ₩35,238 | ₩34,970 | ₩35,099 | -0.39% | 1.9만 |
|---|
| 2026.04.27 | ₩35,303 | ₩35,370 | ₩35,104 | ₩35,107 | -0.56% | 7.9천 |
|---|
| 2026.04.24 | ₩35,096 | ₩35,186 | ₩35,050 | ₩35,186 | +0.25% | 2.7천 |
|---|
| 2026.04.23 | ₩35,343 | ₩35,343 | ₩35,012 | ₩35,283 | -0.17% | 8천 |
|---|
| 2026.04.22 | ₩35,557 | ₩35,557 | ₩35,343 | ₩35,371 | -0.52% | 3.9천 |
|---|
| 2026.04.21 | ₩35,584 | ₩35,730 | ₩35,490 | ₩35,497 | -0.24% | 4.9천 |
|---|
| 2026.04.20 | ₩35,397 | ₩35,550 | ₩35,397 | ₩35,477 | +0.23% | 9.6천 |
|---|
| 2026.04.17 | ₩35,263 | ₩35,437 | ₩35,263 | ₩35,402 | +0.39% | 1.6만 |
|---|
| 2026.04.16 | ₩35,290 | ₩35,343 | ₩35,170 | ₩35,239 | -0.14% | 3.7만 |
|---|
| 2026.04.15 | ₩34,983 | ₩35,023 | ₩34,916 | ₩34,955 | -0.08% | 4.8천 |
|---|
| 2026.04.14 | ₩34,890 | ₩34,970 | ₩34,643 | ₩34,830 | -0.17% | 1만 |
|---|
| 2026.04.13 | ₩34,543 | ₩34,842 | ₩34,543 | ₩34,842 | +0.87% | 3.3천 |
|---|
| 2026.04.10 | ₩34,836 | ₩34,836 | ₩34,356 | ₩34,535 | -0.87% | 2.3만 |
|---|
| 2026.04.09 | ₩35,237 | ₩35,237 | ₩34,823 | ₩34,916 | -0.91% | 1만 |
|---|
| 2026.04.08 | ₩35,450 | ₩35,450 | ₩35,050 | ₩35,177 | -0.77% | 6.5천 |
|---|
| 2026.04.07 | ₩35,050 | ₩35,090 | ₩34,934 | ₩34,982 | -0.19% | 1.4만 |
|---|
| 2026.04.06 | ₩35,076 | ₩35,157 | ₩34,970 | ₩35,120 | +0.13% | 1.3만 |
|---|
| 2026.04.02 | ₩34,970 | ₩35,099 | ₩34,850 | ₩35,099 | +0.37% | 1.2만 |
|---|
| 2026.04.01 | ₩35,090 | ₩35,090 | ₩34,836 | ₩35,007 | -0.24% | 1.4만 |
|---|
| 2026.03.31 | ₩34,943 | ₩35,115 | ₩34,943 | ₩35,115 | +0.49% | 9.1천 |
|---|
| 2026.03.30 | ₩35,237 | ₩35,237 | ₩34,663 | ₩34,743 | -1.40% | 1.1만 |
|---|
| 2026.03.27 | ₩34,943 | ₩34,970 | ₩34,689 | ₩34,707 | -0.68% | 6.7천 |
|---|
| 2026.03.26 | ₩35,303 | ₩37,345 | ₩34,999 | ₩35,040 | -0.74% | 1.3만 |
|---|
| 2026.03.25 | ₩34,836 | ₩35,023 | ₩34,836 | ₩34,994 | +0.45% | 3.8천 |
|---|
| 2026.03.24 | ₩34,890 | ₩35,010 | ₩34,872 | ₩34,872 | -0.05% | 3.5천 |
|---|
| 2026.03.23 | ₩34,543 | ₩35,103 | ₩34,543 | ₩34,867 | +0.94% | 2.1천 |
|---|
| 2026.03.20 | ₩34,916 | ₩34,916 | ₩34,543 | ₩34,632 | -0.81% | 6.4천 |
|---|
| 2026.03.19 | ₩34,983 | ₩35,677 | ₩34,809 | ₩34,915 | -0.19% | 1.1만 |
|---|
| 2026.03.18 | ₩35,116 | ₩35,143 | ₩34,904 | ₩34,904 | -0.60% | 3.8천 |
|---|
| 2026.03.17 | ₩35,584 | ₩35,597 | ₩35,386 | ₩35,386 | -0.56% | 2.1천 |
|---|
| 2026.03.16 | ₩35,023 | ₩35,210 | ₩35,023 | ₩35,155 | +0.38% | 3.9천 |
|---|
| 2026.03.13 | ₩35,263 | ₩35,330 | ₩34,936 | ₩34,960 | -0.86% | 3.4천 |
|---|
| 2026.03.12 | ₩35,210 | ₩35,357 | ₩35,050 | ₩35,072 | -0.39% | 5.6천 |
|---|
| 2026.03.11 | ₩35,430 | ₩35,430 | ₩35,223 | ₩35,377 | -0.15% | 4.9천 |
|---|
| 2026.03.10 | ₩35,317 | ₩35,951 | ₩35,317 | ₩35,363 | +0.13% | 7.5천 |
|---|
| 2026.03.09 | ₩35,557 | ₩35,757 | ₩34,809 | ₩35,684 | +0.36% | 1.1만 |
|---|
| 2026.03.06 | ₩35,517 | ₩35,744 | ₩35,484 | ₩35,690 | +0.49% | 1.5만 |
|---|
| 2026.03.05 | ₩35,957 | ₩36,091 | ₩35,664 | ₩35,796 | -0.45% | 5.4천 |
|---|
| 2026.03.04 | ₩36,144 | ₩36,731 | ₩35,864 | ₩36,210 | +0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩35,891 | ₩36,498 | ₩35,637 | ₩36,131 | +0.67% | 1.4만 |
|---|
| 2026.03.02 | ₩36,491 | ₩36,518 | ₩36,251 | ₩36,398 | -0.26% | 2.2만 |
|---|
| 2026.02.27 | ₩36,071 | ₩36,856 | ₩36,071 | ₩36,407 | +0.93% | 1.7만 |
|---|
| 2026.02.26 | ₩35,944 | ₩36,224 | ₩35,944 | ₩36,190 | +0.68% | 1.3만 |
|---|
| 2026.02.25 | ₩36,131 | ₩36,131 | ₩35,797 | ₩36,004 | -0.35% | 4.8천 |
|---|
| 2026.02.24 | ₩36,011 | ₩36,238 | ₩35,997 | ₩36,077 | +0.19% | 1.8만 |
|---|
| 2026.02.23 | ₩36,051 | ₩36,051 | ₩35,784 | ₩35,784 | -0.74% | 4.8천 |
|---|
| 2026.02.20 | ₩35,804 | ₩36,077 | ₩35,776 | ₩36,044 | +0.67% | 1.1만 |
|---|
| 2026.02.19 | ₩36,118 | ₩36,118 | ₩35,884 | ₩35,971 | -0.41% | 1만 |
|---|
| 2026.02.18 | ₩35,957 | ₩36,144 | ₩35,957 | ₩36,110 | +0.42% | 4.4천 |
|---|
| 2026.02.17 | ₩36,011 | ₩36,036 | ₩35,597 | ₩35,800 | -0.59% | 1.2만 |
|---|
| 2026.02.13 | ₩35,797 | ₩36,118 | ₩35,724 | ₩35,989 | +0.54% | 7.8천 |
|---|
| 2026.02.12 | ₩36,251 | ₩36,278 | ₩35,569 | ₩35,640 | -1.69% | 1.4만 |
|---|
| 2026.02.11 | ₩36,158 | ₩36,304 | ₩36,004 | ₩36,218 | +0.17% | 1.1만 |
|---|
| 2026.02.10 | ₩35,957 | ₩37,239 | ₩35,877 | ₩35,933 | -0.07% | 2만 |
|---|
| 2026.02.09 | ₩35,904 | ₩36,998 | ₩35,650 | ₩35,883 | -0.06% | 3.2만 |
|---|
| 2026.02.06 | ₩35,597 | ₩36,051 | ₩34,569 | ₩35,937 | +0.96% | 6.1천 |
|---|
| 2026.02.05 | ₩35,637 | ₩35,637 | ₩35,257 | ₩35,267 | -1.04% | 5천 |
|---|
| 2026.02.04 | ₩35,383 | ₩35,557 | ₩35,365 | ₩35,492 | +0.31% | 3.8만 |
|---|
| 2026.02.03 | ₩35,103 | ₩35,103 | ₩34,783 | ₩34,963 | -0.40% | 5.3천 |
|---|
| 2026.02.02 | ₩34,943 | ₩35,130 | ₩34,943 | ₩35,082 | +0.40% | 2.4만 |
|---|
| 2026.01.30 | ₩34,729 | ₩34,970 | ₩34,729 | ₩34,931 | +0.58% | 6.3천 |
|---|
| 2026.01.29 | ₩34,943 | ₩34,960 | ₩34,796 | ₩34,834 | -0.31% | 7.4천 |
|---|
| 2026.01.28 | ₩35,010 | ₩35,036 | ₩34,883 | ₩34,883 | -0.36% | 900 |
|---|
| 2026.01.27 | ₩34,970 | ₩35,076 | ₩34,970 | ₩35,062 | +0.26% | 6천 |
|---|
| 2026.01.26 | ₩34,970 | ₩34,970 | ₩34,903 | ₩34,943 | -0.08% | 2.1천 |
|---|
| 2026.01.23 | ₩34,903 | ₩36,011 | ₩34,743 | ₩34,827 | -0.22% | 9천 |
|---|
| 2026.01.22 | ₩34,903 | ₩34,996 | ₩34,850 | ₩34,850 | -0.15% | 9.2만 |
|---|
| 2026.01.21 | ₩34,516 | ₩35,223 | ₩34,516 | ₩34,757 | +0.70% | 1.5만 |
|---|
| 2026.01.20 | ₩34,503 | ₩34,503 | ₩34,209 | ₩34,228 | -0.80% | 1.1만 |
|---|
| 2026.01.16 | ₩34,656 | ₩34,756 | ₩34,569 | ₩34,593 | -0.18% | 18.8만 |
|---|
| 2026.01.15 | ₩34,956 | ₩34,970 | ₩34,876 | ₩34,923 | -0.10% | 6.4천 |
|---|
| 2026.01.14 | ₩34,898 | ₩34,943 | ₩34,850 | ₩34,931 | +0.10% | 1.4천 |
|---|
| 2026.01.13 | ₩34,743 | ₩34,743 | ₩34,636 | ₩34,713 | -0.08% | 7.7천 |
|---|
| 2026.01.12 | ₩34,727 | ₩34,727 | ₩34,727 | ₩34,727 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩34,809 | ₩34,836 | ₩34,769 | ₩34,793 | -0.05% | 1.4천 |
|---|
| 2026.01.08 | ₩34,609 | ₩34,756 | ₩34,236 | ₩34,737 | +0.37% | 2.2천 |
|---|
| 2026.01.07 | ₩34,609 | ₩34,609 | ₩34,353 | ₩34,353 | -0.74% | 900 |
|---|
| 2026.01.06 | ₩34,342 | ₩34,537 | ₩34,329 | ₩34,537 | +0.57% | 1.9천 |
|---|
| 2026.01.05 | ₩34,062 | ₩34,249 | ₩34,062 | ₩34,143 | +0.24% | 1.8만 |
|---|
| 2026.01.02 | ₩34,009 | ₩34,009 | ₩33,315 | ₩33,930 | -0.23% | 2.6만 |
|---|
| 2025.12.31 | ₩34,035 | ₩34,035 | ₩33,501 | ₩33,501 | -1.57% | 1.3만 |
|---|
| 2025.12.30 | ₩34,142 | ₩34,155 | ₩34,079 | ₩34,079 | -0.18% | 1.6천 |
|---|
| 2025.12.29 | ₩34,142 | ₩34,262 | ₩34,129 | ₩34,157 | +0.04% | 900 |
|---|
| 2025.12.26 | ₩34,349 | ₩34,362 | ₩34,325 | ₩34,325 | -0.07% | 1.2천 |
|---|
| 2025.12.24 | ₩34,249 | ₩34,340 | ₩34,222 | ₩34,340 | +0.27% | 9.4천 |
|---|
| 2025.12.23 | ₩34,242 | ₩34,242 | ₩34,242 | ₩34,242 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩34,249 | ₩34,249 | ₩34,075 | ₩34,075 | -0.51% | 1.1천 |
|---|
| 2025.12.19 | ₩33,795 | ₩34,983 | ₩33,795 | ₩33,895 | +0.30% | 24.6만 |
|---|
| 2025.12.18 | ₩33,608 | ₩33,688 | ₩33,475 | ₩33,484 | -0.37% | 5천 |
|---|
| 2025.12.17 | ₩33,688 | ₩33,688 | ₩32,861 | ₩32,994 | -2.06% | 2.3천 |
|---|
| 2025.12.16 | ₩33,395 | ₩33,655 | ₩33,381 | ₩33,655 | +0.78% | 5.7천 |
|---|
| 2025.12.15 | ₩33,555 | ₩33,635 | ₩33,555 | ₩33,558 | +0.01% | 3천 |
|---|
| 2025.12.12 | ₩34,035 | ₩34,035 | ₩33,716 | ₩33,716 | -0.94% | 700 |
|---|
| 2025.12.11 | ₩34,035 | ₩34,369 | ₩34,035 | ₩34,369 | +0.98% | 1천 |
|---|
| 2025.12.10 | ₩34,196 | ₩34,543 | ₩34,196 | ₩34,499 | +0.89% | 3.3천 |
|---|
| 2025.12.09 | ₩34,289 | ₩34,356 | ₩34,289 | ₩34,344 | +0.16% | 1.9천 |
|---|
| 2025.12.08 | ₩34,222 | ₩34,262 | ₩34,062 | ₩34,257 | +0.10% | 7천 |
|---|
| 2025.12.05 | ₩34,533 | ₩34,533 | ₩34,342 | ₩34,369 | -0.48% | 1.4천 |
|---|
| 2025.12.04 | ₩34,200 | ₩34,210 | ₩34,200 | ₩34,210 | +0.03% | 1.1천 |
|---|
| 2025.12.03 | ₩34,265 | ₩34,265 | ₩34,265 | ₩34,265 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩34,222 | ₩34,222 | ₩34,089 | ₩34,186 | -0.11% | 1.2천 |
|---|
| 2025.12.01 | ₩33,795 | ₩34,009 | ₩33,194 | ₩33,890 | +0.28% | 3.9천 |
|---|
| 2025.11.28 | ₩34,021 | ₩34,021 | ₩34,021 | ₩34,021 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,688 | ₩33,862 | ₩33,688 | ₩33,784 | +0.29% | 5.1천 |
|---|
| 2025.11.25 | ₩33,034 | ₩33,483 | ₩33,034 | ₩33,483 | +1.36% | 1.2천 |
|---|
| 2025.11.24 | ₩33,198 | ₩33,291 | ₩33,141 | ₩33,291 | +0.28% | 700 |
|---|
| 2025.11.21 | ₩32,581 | ₩32,581 | ₩32,414 | ₩32,414 | -0.51% | 1.6천 |
|---|
| 2025.11.20 | ₩32,754 | ₩32,754 | ₩32,193 | ₩32,193 | -1.71% | 1.6천 |
|---|
| 2025.11.19 | ₩33,128 | ₩33,128 | ₩32,781 | ₩32,952 | -0.53% | 1.5천 |
|---|
| 2025.11.18 | ₩32,928 | ₩32,928 | ₩32,661 | ₩32,795 | -0.40% | 900 |
|---|
| 2025.11.17 | ₩33,355 | ₩33,421 | ₩32,861 | ₩33,146 | -0.62% | 2.3천 |
|---|
| 2025.11.14 | ₩32,954 | ₩33,688 | ₩32,954 | ₩33,431 | +1.45% | 6.8천 |
|---|
| 2025.11.13 | ₩33,955 | ₩33,955 | ₩33,361 | ₩33,417 | -1.58% | 8천 |
|---|
| 2025.11.12 | ₩34,022 | ₩34,142 | ₩34,022 | ₩34,106 | +0.25% | 3.7천 |
|---|
| 2025.11.11 | ₩34,137 | ₩34,137 | ₩34,137 | ₩34,137 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩34,122 | ₩34,260 | ₩33,982 | ₩34,260 | +0.40% | 1.4만 |
|---|
| 2025.11.07 | ₩33,301 | ₩33,505 | ₩33,101 | ₩33,505 | +0.61% | 2천 |
|---|
| 2025.11.06 | ₩33,902 | ₩33,942 | ₩33,600 | ₩33,600 | -0.89% | 1천 |
|---|
| 2025.11.05 | ₩33,915 | ₩34,264 | ₩33,915 | ₩34,264 | +1.03% | 4천 |
|---|
| 2025.11.04 | ₩34,169 | ₩34,169 | ₩34,022 | ₩34,022 | -0.43% | 2.3천 |
|---|
| 2025.11.03 | ₩34,703 | ₩34,727 | ₩34,703 | ₩34,727 | +0.07% | 900 |
|---|
| 2025.10.31 | ₩34,823 | ₩34,823 | ₩34,342 | ₩34,625 | -0.57% | 8천 |
|---|
| 2025.10.30 | ₩34,426 | ₩34,426 | ₩34,426 | ₩34,426 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩34,919 | ₩34,919 | ₩34,919 | ₩34,919 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,850 | ₩34,863 | ₩34,804 | ₩34,804 | -0.13% | 500 |
|---|
| 2025.10.27 | ₩34,418 | ₩34,535 | ₩34,418 | ₩34,535 | +0.34% | 500 |
|---|
| 2025.10.24 | ₩33,921 | ₩33,995 | ₩33,889 | ₩33,927 | +0.02% | 3.5천 |
|---|
| 2025.10.23 | ₩33,368 | ₩33,622 | ₩33,368 | ₩33,572 | +0.61% | 2.2천 |
|---|
| 2025.10.22 | ₩33,622 | ₩33,622 | ₩33,264 | ₩33,264 | -1.06% | 600 |
|---|
| 2025.10.21 | ₩33,635 | ₩33,675 | ₩33,448 | ₩33,632 | -0.01% | 5.1천 |
|---|
| 2025.10.20 | ₩33,635 | ₩33,702 | ₩33,634 | ₩33,634 | -0.00% | 4.2천 |
|---|
| 2025.10.17 | ₩33,088 | ₩33,088 | ₩33,034 | ₩33,034 | -0.16% | 400 |
|---|
| 2025.10.16 | ₩33,408 | ₩33,408 | ₩32,965 | ₩32,965 | -1.33% | 3.4천 |
|---|
| 2025.10.15 | ₩32,981 | ₩33,181 | ₩32,794 | ₩33,082 | +0.31% | 1.7천 |
|---|
| 2025.10.14 | ₩32,754 | ₩33,088 | ₩32,754 | ₩32,886 | +0.40% | 1.7천 |
|---|
| 2025.10.13 | ₩33,062 | ₩33,102 | ₩33,048 | ₩33,102 | +0.12% | 1.4천 |
|---|
| 2025.10.10 | ₩33,702 | ₩33,702 | ₩32,407 | ₩32,407 | -3.84% | 6.5천 |
|---|