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 | ₩37,335 | ₩37,375 | ₩37,272 | ₩37,349 | +0.04% | 9.4천 |
| 2026.10.08 | ₩37,394 | ₩37,616 | ₩37,015 | ₩37,163 | -0.62% | 5.8천 |
| 2026.10.07 | ₩37,402 | ₩37,709 | ₩37,402 | ₩37,688 | +0.76% | 1.5만 |
| 2026.10.06 | ₩37,882 | ₩37,909 | ₩37,761 | ₩37,761 | -0.32% | 1.5만 |
| 2026.10.05 | ₩37,228 | ₩37,616 | ₩37,228 | ₩37,563 | +0.90% | 1.1만 |
| 2026.10.02 | ₩37,555 | ₩37,769 | ₩37,215 | ₩37,254 | -0.80% | 2.1만 |
| 2026.10.01 | ₩36,775 | ₩36,973 | ₩36,648 | ₩36,893 | +0.32% | 5.7천 |
| 2026.09.30 | ₩36,961 | ₩37,095 | ₩36,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,815 |
| -0.40% |
| 1.3만 |
| 2026.09.29 | ₩36,828 | ₩36,855 | ₩36,708 | ₩36,837 | +0.03% | 5.6만 |
|---|
| 2026.09.28 | ₩37,202 | ₩37,202 | ₩36,935 | ₩36,945 | -0.69% | 5.3천 |
|---|
| 2026.09.25 | ₩37,162 | ₩37,322 | ₩37,162 | ₩37,310 | +0.40% | 4.7천 |
|---|
| 2026.09.24 | ₩37,442 | ₩37,469 | ₩37,215 | ₩37,215 | -0.61% | 8.4천 |
|---|
| 2026.09.23 | ₩37,669 | ₩37,669 | ₩37,429 | ₩37,442 | -0.60% | 3.4만 |
|---|
| 2026.09.22 | ₩37,842 | ₩37,842 | ₩37,656 | ₩37,657 | -0.49% | 2.5만 |
|---|
| 2026.09.21 | ₩38,003 | ₩38,003 | ₩37,821 | ₩37,844 | -0.42% | 4.1천 |
|---|
| 2026.09.18 | ₩38,470 | ₩38,470 | ₩37,949 | ₩37,967 | -1.31% | 2.6만 |
|---|
| 2026.09.17 | ₩38,403 | ₩38,430 | ₩38,350 | ₩38,410 | +0.02% | 2만 |
|---|
| 2026.09.16 | ₩38,630 | ₩38,630 | ₩38,216 | ₩38,311 | -0.83% | 9.6천 |
|---|
| 2026.09.15 | ₩38,710 | ₩38,990 | ₩38,670 | ₩38,816 | +0.27% | 1.4만 |
|---|
| 2026.09.14 | ₩38,550 | ₩38,897 | ₩38,550 | ₩38,877 | +0.85% | 1.3만 |
|---|
| 2026.09.11 | ₩38,472 | ₩38,526 | ₩38,450 | ₩38,526 | +0.14% | 2.9천 |
|---|
| 2026.09.10 | ₩38,203 | ₩38,296 | ₩38,083 | ₩38,132 | -0.19% | 5.6만 |
|---|
| 2026.09.09 | ₩38,470 | ₩38,470 | ₩38,189 | ₩38,278 | -0.50% | 5.5만 |
|---|
| 2026.09.08 | ₩39,097 | ₩39,148 | ₩38,483 | ₩38,522 | -1.47% | 4.5만 |
|---|
| 2026.09.04 | ₩38,723 | ₩39,391 | ₩38,723 | ₩39,265 | +1.40% | 1.9만 |
|---|
| 2026.09.03 | ₩39,751 | ₩39,831 | ₩39,684 | ₩39,777 | +0.06% | 11.6만 |
|---|
| 2026.09.02 | ₩39,524 | ₩39,684 | ₩39,511 | ₩39,575 | +0.13% | 1.5만 |
|---|
| 2026.09.01 | ₩39,571 | ₩39,618 | ₩39,297 | ₩39,327 | -0.62% | 5.5만 |
|---|
| 2026.08.31 | ₩39,551 | ₩39,591 | ₩39,458 | ₩39,536 | -0.04% | 8.2천 |
|---|
| 2026.08.28 | ₩39,604 | ₩39,738 | ₩39,538 | ₩39,655 | +0.13% | 4.9만 |
|---|
| 2026.08.27 | ₩39,778 | ₩39,778 | ₩39,404 | ₩39,491 | -0.72% | 9천 |
|---|
| 2026.08.26 | ₩39,391 | ₩39,471 | ₩39,324 | ₩39,359 | -0.08% | 1.5만 |
|---|
| 2026.08.25 | ₩39,418 | ₩39,498 | ₩39,351 | ₩39,487 | +0.18% | 6천 |
|---|
| 2026.08.24 | ₩39,498 | ₩39,551 | ₩39,428 | ₩39,544 | +0.12% | 4.2만 |
|---|
| 2026.08.21 | ₩39,191 | ₩39,511 | ₩39,191 | ₩39,463 | +0.69% | 7.7천 |
|---|
| 2026.08.20 | ₩39,164 | ₩39,337 | ₩39,037 | ₩39,037 | -0.32% | 1.2만 |
|---|
| 2026.08.19 | ₩39,364 | ₩39,364 | ₩39,256 | ₩39,256 | -0.27% | 4.3천 |
|---|
| 2026.08.18 | ₩38,763 | ₩38,790 | ₩38,590 | ₩38,601 | -0.42% | 2.8천 |
|---|
| 2026.08.17 | ₩38,517 | ₩38,550 | ₩38,308 | ₩38,308 | -0.54% | 3천 |
|---|
| 2026.08.14 | ₩38,830 | ₩38,830 | ₩38,733 | ₩38,733 | -0.25% | 3.7천 |
|---|
| 2026.08.13 | ₩38,523 | ₩38,838 | ₩38,523 | ₩38,838 | +0.82% | 1.2천 |
|---|
| 2026.08.12 | ₩38,203 | ₩38,350 | ₩38,149 | ₩38,290 | +0.23% | 8.6천 |
|---|
| 2026.08.11 | ₩38,523 | ₩38,550 | ₩38,468 | ₩38,468 | -0.14% | 1.6천 |
|---|
| 2026.08.10 | ₩38,056 | ₩38,350 | ₩38,003 | ₩38,344 | +0.76% | 5천 |
|---|
| 2026.08.07 | ₩37,682 | ₩37,933 | ₩37,682 | ₩37,933 | +0.67% | 6.1천 |
|---|
| 2026.08.06 | ₩37,252 | ₩37,317 | ₩37,162 | ₩37,317 | +0.17% | 1만 |
|---|
| 2026.08.05 | ₩37,362 | ₩37,362 | ₩37,108 | ₩37,282 | -0.21% | 2.4천 |
|---|
| 2026.08.04 | ₩36,815 | ₩37,351 | ₩36,815 | ₩37,351 | +1.46% | 5.7천 |
|---|
| 2026.08.03 | ₩38,029 | ₩38,390 | ₩36,855 | ₩36,888 | -3.00% | 5.5천 |
|---|
| 2026.07.31 | ₩36,961 | ₩36,961 | ₩36,347 | ₩36,719 | -0.66% | 3.5천 |
|---|
| 2026.07.30 | ₩35,907 | ₩36,468 | ₩35,907 | ₩36,453 | +1.52% | 4.8천 |
|---|
| 2026.07.29 | ₩35,807 | ₩35,907 | ₩35,253 | ₩35,253 | -1.55% | 4.3천 |
|---|
| 2026.07.28 | ₩35,760 | ₩36,147 | ₩35,653 | ₩36,027 | +0.75% | 1.3만 |
|---|
| 2026.07.27 | ₩36,441 | ₩36,441 | ₩36,107 | ₩36,345 | -0.26% | 6.7천 |
|---|
| 2026.07.24 | ₩36,641 | ₩36,828 | ₩36,421 | ₩36,448 | -0.53% | 2.5천 |
|---|
| 2026.07.23 | ₩37,068 | ₩37,068 | ₩36,808 | ₩36,891 | -0.48% | 1.9천 |
|---|
| 2026.07.22 | ₩37,736 | ₩37,816 | ₩37,628 | ₩37,628 | -0.29% | 1.7만 |
|---|
| 2026.07.21 | ₩37,599 | ₩37,842 | ₩37,502 | ₩37,818 | +0.58% | 5.3천 |
|---|
| 2026.07.20 | ₩37,469 | ₩37,469 | ₩37,087 | ₩37,087 | -1.02% | 4.3천 |
|---|
| 2026.07.17 | ₩36,861 | ₩37,295 | ₩36,861 | ₩37,116 | +0.69% | 2천 |
|---|
| 2026.07.16 | ₩37,976 | ₩37,976 | ₩37,495 | ₩37,618 | -0.94% | 1.9만 |
|---|
| 2026.07.15 | ₩38,443 | ₩38,456 | ₩37,976 | ₩38,251 | -0.50% | 1.2만 |
|---|
| 2026.07.14 | ₩38,336 | ₩38,470 | ₩38,238 | ₩38,378 | +0.11% | 1.7만 |
|---|
| 2026.07.13 | ₩38,149 | ₩38,296 | ₩37,909 | ₩37,977 | -0.45% | 2.1만 |
|---|
| 2026.07.10 | ₩38,522 | ₩38,697 | ₩38,336 | ₩38,670 | +0.38% | 5.1만 |
|---|
| 2026.07.09 | ₩38,336 | ₩38,563 | ₩38,336 | ₩38,522 | +0.48% | 6.5천 |
|---|
| 2026.07.08 | ₩37,662 | ₩37,963 | ₩37,509 | ₩37,943 | +0.74% | 6.7천 |
|---|
| 2026.07.07 | ₩37,722 | ₩38,083 | ₩37,495 | ₩37,820 | +0.26% | 2만 |
|---|
| 2026.07.06 | ₩38,483 | ₩38,697 | ₩38,403 | ₩38,514 | +0.08% | 8.3천 |
|---|
| 2026.07.02 | ₩38,857 | ₩38,864 | ₩37,856 | ₩38,047 | -2.09% | 6.4천 |
|---|
| 2026.07.01 | ₩38,844 | ₩38,877 | ₩38,683 | ₩38,683 | -0.41% | 1.2만 |
|---|
| 2026.06.30 | ₩39,044 | ₩39,259 | ₩39,009 | ₩39,259 | +0.55% | 5.4천 |
|---|
| 2026.06.29 | ₩38,256 | ₩39,317 | ₩37,829 | ₩38,717 | +1.20% | 2.9천 |
|---|
| 2026.06.26 | ₩37,541 | ₩38,109 | ₩37,541 | ₩37,804 | +0.70% | 5.2천 |
|---|
| 2026.06.25 | ₩38,136 | ₩38,250 | ₩37,969 | ₩38,092 | -0.12% | 9.8천 |
|---|
| 2026.06.24 | ₩38,203 | ₩38,737 | ₩37,636 | ₩37,836 | -0.96% | 4.2천 |
|---|
| 2026.06.23 | ₩38,296 | ₩38,550 | ₩38,127 | ₩38,127 | -0.44% | 8.8천 |
|---|
| 2026.06.22 | ₩39,578 | ₩39,684 | ₩39,244 | ₩39,307 | -0.68% | 6.8천 |
|---|
| 2026.06.18 | ₩39,231 | ₩39,471 | ₩39,231 | ₩39,440 | +0.53% | 4.9천 |
|---|
| 2026.06.17 | ₩39,124 | ₩39,151 | ₩38,490 | ₩38,490 | -1.62% | 4.5천 |
|---|
| 2026.06.16 | ₩39,458 | ₩39,524 | ₩38,830 | ₩38,916 | -1.37% | 2.8만 |
|---|
| 2026.06.15 | ₩39,257 | ₩40,045 | ₩39,257 | ₩39,562 | +0.78% | 5.3만 |
|---|
| 2026.06.12 | ₩37,963 | ₩38,977 | ₩37,963 | ₩38,439 | +1.26% | 4.2천 |
|---|
| 2026.06.11 | ₩37,246 | ₩38,343 | ₩37,180 | ₩38,172 | +2.49% | 3.9천 |
|---|
| 2026.06.10 | ₩37,921 | ₩37,921 | ₩37,066 | ₩37,066 | -2.26% | 1.1만 |
|---|
| 2026.06.09 | ₩38,043 | ₩38,043 | ₩37,028 | ₩37,705 | -0.89% | 8.4만 |
|---|
| 2026.06.08 | ₩38,089 | ₩38,483 | ₩38,019 | ₩38,140 | +0.13% | 6.2만 |
|---|
| 2026.06.05 | ₩38,617 | ₩38,710 | ₩37,602 | ₩37,653 | -2.50% | 6.9천 |
|---|
| 2026.06.04 | ₩39,431 | ₩39,631 | ₩39,431 | ₩39,460 | +0.07% | 4천 |
|---|
| 2026.06.03 | ₩39,918 | ₩39,918 | ₩39,656 | ₩39,747 | -0.43% | 3.7천 |
|---|
| 2026.06.02 | ₩39,698 | ₩39,845 | ₩39,698 | ₩39,842 | +0.36% | 1.6만 |
|---|
| 2026.06.01 | ₩39,644 | ₩39,818 | ₩39,578 | ₩39,632 | -0.03% | 1.5만 |
|---|
| 2026.05.29 | ₩39,511 | ₩39,511 | ₩39,391 | ₩39,446 | -0.17% | 1.1천 |
|---|
| 2026.05.28 | ₩39,217 | ₩39,311 | ₩39,191 | ₩39,269 | +0.13% | 3.7천 |
|---|
| 2026.05.27 | ₩38,964 | ₩38,977 | ₩38,790 | ₩38,950 | -0.03% | 9.3천 |
|---|
| 2026.05.26 | ₩38,690 | ₩39,017 | ₩38,690 | ₩38,957 | +0.69% | 2.9천 |
|---|
| 2026.05.22 | ₩38,390 | ₩38,496 | ₩38,316 | ₩38,316 | -0.19% | 3.1천 |
|---|
| 2026.05.21 | ₩37,909 | ₩38,143 | ₩37,789 | ₩38,143 | +0.62% | 3.1천 |
|---|
| 2026.05.20 | ₩37,429 | ₩38,630 | ₩37,429 | ₩38,043 | +1.64% | 1.5만 |
|---|
| 2026.05.19 | ₩37,268 | ₩37,722 | ₩37,162 | ₩37,445 | +0.47% | 5.8천 |
|---|
| 2026.05.18 | ₩37,575 | ₩37,722 | ₩37,415 | ₩37,689 | +0.30% | 2.1천 |
|---|
| 2026.05.15 | ₩37,769 | ₩38,136 | ₩37,769 | ₩37,861 | +0.24% | 1.3천 |
|---|
| 2026.05.14 | ₩38,390 | ₩38,517 | ₩38,390 | ₩38,424 | +0.09% | 1.4천 |
|---|
| 2026.05.13 | ₩37,790 | ₩38,216 | ₩37,790 | ₩38,143 | +0.93% | 1천 |
|---|
| 2026.05.12 | ₩37,902 | ₩37,902 | ₩37,242 | ₩37,756 | -0.39% | 2.8천 |
|---|
| 2026.05.11 | ₩37,936 | ₩38,109 | ₩37,936 | ₩38,083 | +0.39% | 3.9천 |
|---|
| 2026.05.08 | ₩37,602 | ₩37,920 | ₩37,202 | ₩37,920 | +0.84% | 1.5만 |
|---|
| 2026.05.07 | ₩37,188 | ₩37,342 | ₩36,981 | ₩37,086 | -0.28% | 2.4천 |
|---|
| 2026.05.06 | ₩36,828 | ₩37,114 | ₩36,713 | ₩37,114 | +0.78% | 2.5천 |
|---|
| 2026.05.05 | ₩36,327 | ₩36,468 | ₩36,281 | ₩36,381 | +0.15% | 1.7천 |
|---|
| 2026.05.04 | ₩36,054 | ₩36,120 | ₩35,800 | ₩35,919 | -0.37% | 1.1만 |
|---|
| 2026.05.01 | ₩35,773 | ₩36,094 | ₩35,728 | ₩35,994 | +0.62% | 2.8만 |
|---|
| 2026.04.30 | ₩35,066 | ₩35,693 | ₩35,066 | ₩35,693 | +1.79% | 1.3천 |
|---|
| 2026.04.29 | ₩35,173 | ₩35,333 | ₩35,173 | ₩35,317 | +0.41% | 1.6천 |
|---|
| 2026.04.28 | ₩35,241 | ₩35,241 | ₩34,973 | ₩35,102 | -0.39% | 1.9만 |
|---|
| 2026.04.27 | ₩35,306 | ₩35,373 | ₩35,107 | ₩35,110 | -0.56% | 7.9천 |
|---|
| 2026.04.24 | ₩35,099 | ₩35,189 | ₩35,053 | ₩35,189 | +0.25% | 2.7천 |
|---|
| 2026.04.23 | ₩35,346 | ₩35,346 | ₩35,015 | ₩35,286 | -0.17% | 8천 |
|---|
| 2026.04.22 | ₩35,560 | ₩35,560 | ₩35,346 | ₩35,374 | -0.52% | 3.9천 |
|---|
| 2026.04.21 | ₩35,587 | ₩35,733 | ₩35,493 | ₩35,500 | -0.24% | 4.9천 |
|---|
| 2026.04.20 | ₩35,400 | ₩35,553 | ₩35,400 | ₩35,480 | +0.23% | 9.6천 |
|---|
| 2026.04.17 | ₩35,266 | ₩35,440 | ₩35,266 | ₩35,405 | +0.39% | 1.6만 |
|---|
| 2026.04.16 | ₩35,293 | ₩35,346 | ₩35,173 | ₩35,242 | -0.14% | 3.7만 |
|---|
| 2026.04.15 | ₩34,986 | ₩35,026 | ₩34,919 | ₩34,958 | -0.08% | 4.8천 |
|---|
| 2026.04.14 | ₩34,892 | ₩34,973 | ₩34,646 | ₩34,832 | -0.17% | 1만 |
|---|
| 2026.04.13 | ₩34,545 | ₩34,844 | ₩34,545 | ₩34,844 | +0.87% | 3.3천 |
|---|
| 2026.04.10 | ₩34,839 | ₩34,839 | ₩34,359 | ₩34,537 | -0.87% | 2.3만 |
|---|
| 2026.04.09 | ₩35,240 | ₩35,240 | ₩34,826 | ₩34,919 | -0.91% | 1만 |
|---|
| 2026.04.08 | ₩35,453 | ₩35,453 | ₩35,053 | ₩35,179 | -0.77% | 6.5천 |
|---|
| 2026.04.07 | ₩35,053 | ₩35,093 | ₩34,937 | ₩34,985 | -0.19% | 1.4만 |
|---|
| 2026.04.06 | ₩35,079 | ₩35,159 | ₩34,973 | ₩35,123 | +0.13% | 1.3만 |
|---|
| 2026.04.02 | ₩34,973 | ₩35,102 | ₩34,852 | ₩35,102 | +0.37% | 1.2만 |
|---|
| 2026.04.01 | ₩35,093 | ₩35,093 | ₩34,839 | ₩35,010 | -0.24% | 1.4만 |
|---|
| 2026.03.31 | ₩34,946 | ₩35,118 | ₩34,946 | ₩35,118 | +0.49% | 9.1천 |
|---|
| 2026.03.30 | ₩35,240 | ₩35,240 | ₩34,666 | ₩34,746 | -1.40% | 1.1만 |
|---|
| 2026.03.27 | ₩34,946 | ₩34,973 | ₩34,692 | ₩34,710 | -0.68% | 6.7천 |
|---|
| 2026.03.26 | ₩35,306 | ₩37,349 | ₩35,002 | ₩35,043 | -0.74% | 1.3만 |
|---|
| 2026.03.25 | ₩34,839 | ₩35,026 | ₩34,839 | ₩34,997 | +0.45% | 3.8천 |
|---|
| 2026.03.24 | ₩34,892 | ₩35,013 | ₩34,875 | ₩34,875 | -0.05% | 3.5천 |
|---|
| 2026.03.23 | ₩34,545 | ₩35,106 | ₩34,545 | ₩34,870 | +0.94% | 2.1천 |
|---|
| 2026.03.20 | ₩34,919 | ₩34,919 | ₩34,545 | ₩34,635 | -0.81% | 6.4천 |
|---|
| 2026.03.19 | ₩34,986 | ₩35,680 | ₩34,812 | ₩34,918 | -0.19% | 1.1만 |
|---|
| 2026.03.18 | ₩35,119 | ₩35,146 | ₩34,907 | ₩34,907 | -0.60% | 3.8천 |
|---|
| 2026.03.17 | ₩35,587 | ₩35,600 | ₩35,389 | ₩35,389 | -0.56% | 2.1천 |
|---|
| 2026.03.16 | ₩35,026 | ₩35,213 | ₩35,026 | ₩35,158 | +0.38% | 3.9천 |
|---|
| 2026.03.13 | ₩35,266 | ₩35,333 | ₩34,939 | ₩34,963 | -0.86% | 3.4천 |
|---|
| 2026.03.12 | ₩35,213 | ₩35,360 | ₩35,053 | ₩35,075 | -0.39% | 5.6천 |
|---|
| 2026.03.11 | ₩35,433 | ₩35,433 | ₩35,226 | ₩35,380 | -0.15% | 4.9천 |
|---|
| 2026.03.10 | ₩35,320 | ₩35,954 | ₩35,320 | ₩35,366 | +0.13% | 7.5천 |
|---|
| 2026.03.09 | ₩35,560 | ₩35,760 | ₩34,812 | ₩35,687 | +0.36% | 1.1만 |
|---|
| 2026.03.06 | ₩35,520 | ₩35,747 | ₩35,486 | ₩35,693 | +0.49% | 1.5만 |
|---|
| 2026.03.05 | ₩35,960 | ₩36,094 | ₩35,667 | ₩35,799 | -0.45% | 5.4천 |
|---|
| 2026.03.04 | ₩36,147 | ₩36,735 | ₩35,867 | ₩36,213 | +0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩35,894 | ₩36,501 | ₩35,640 | ₩36,134 | +0.67% | 1.4만 |
|---|
| 2026.03.02 | ₩36,494 | ₩36,521 | ₩36,254 | ₩36,401 | -0.26% | 2.2만 |
|---|
| 2026.02.27 | ₩36,074 | ₩36,859 | ₩36,074 | ₩36,410 | +0.93% | 1.7만 |
|---|
| 2026.02.26 | ₩35,947 | ₩36,227 | ₩35,947 | ₩36,193 | +0.68% | 1.3만 |
|---|
| 2026.02.25 | ₩36,134 | ₩36,134 | ₩35,800 | ₩36,007 | -0.35% | 4.8천 |
|---|
| 2026.02.24 | ₩36,014 | ₩36,241 | ₩36,000 | ₩36,080 | +0.19% | 1.8만 |
|---|
| 2026.02.23 | ₩36,054 | ₩36,054 | ₩35,787 | ₩35,787 | -0.74% | 4.8천 |
|---|
| 2026.02.20 | ₩35,807 | ₩36,080 | ₩35,779 | ₩36,047 | +0.67% | 1.1만 |
|---|
| 2026.02.19 | ₩36,120 | ₩36,120 | ₩35,887 | ₩35,974 | -0.41% | 1만 |
|---|
| 2026.02.18 | ₩35,960 | ₩36,147 | ₩35,960 | ₩36,112 | +0.42% | 4.4천 |
|---|
| 2026.02.17 | ₩36,014 | ₩36,039 | ₩35,600 | ₩35,803 | -0.59% | 1.2만 |
|---|
| 2026.02.13 | ₩35,800 | ₩36,120 | ₩35,727 | ₩35,992 | +0.54% | 7.8천 |
|---|
| 2026.02.12 | ₩36,254 | ₩36,281 | ₩35,572 | ₩35,643 | -1.69% | 1.4만 |
|---|
| 2026.02.11 | ₩36,161 | ₩36,307 | ₩36,007 | ₩36,221 | +0.17% | 1.1만 |
|---|
| 2026.02.10 | ₩35,960 | ₩37,242 | ₩35,880 | ₩35,936 | -0.07% | 2만 |
|---|
| 2026.02.09 | ₩35,907 | ₩37,001 | ₩35,653 | ₩35,886 | -0.06% | 3.2만 |
|---|
| 2026.02.06 | ₩35,600 | ₩36,054 | ₩34,572 | ₩35,940 | +0.96% | 6.1천 |
|---|
| 2026.02.05 | ₩35,640 | ₩35,640 | ₩35,260 | ₩35,270 | -1.04% | 5천 |
|---|
| 2026.02.04 | ₩35,386 | ₩35,560 | ₩35,368 | ₩35,494 | +0.31% | 3.8만 |
|---|
| 2026.02.03 | ₩35,106 | ₩35,106 | ₩34,786 | ₩34,966 | -0.40% | 5.3천 |
|---|
| 2026.02.02 | ₩34,946 | ₩35,133 | ₩34,946 | ₩35,085 | +0.40% | 2.4만 |
|---|
| 2026.01.30 | ₩34,732 | ₩34,973 | ₩34,732 | ₩34,934 | +0.58% | 6.3천 |
|---|
| 2026.01.29 | ₩34,946 | ₩34,963 | ₩34,799 | ₩34,836 | -0.31% | 7.4천 |
|---|
| 2026.01.28 | ₩35,013 | ₩35,039 | ₩34,886 | ₩34,886 | -0.36% | 900 |
|---|
| 2026.01.27 | ₩34,973 | ₩35,079 | ₩34,973 | ₩35,065 | +0.26% | 6천 |
|---|
| 2026.01.26 | ₩34,973 | ₩34,973 | ₩34,906 | ₩34,946 | -0.08% | 2.1천 |
|---|
| 2026.01.23 | ₩34,906 | ₩36,014 | ₩34,746 | ₩34,830 | -0.22% | 9천 |
|---|
| 2026.01.22 | ₩34,906 | ₩34,999 | ₩34,852 | ₩34,852 | -0.15% | 9.2만 |
|---|
| 2026.01.21 | ₩34,519 | ₩35,226 | ₩34,519 | ₩34,760 | +0.70% | 1.5만 |
|---|
| 2026.01.20 | ₩34,505 | ₩34,505 | ₩34,212 | ₩34,230 | -0.80% | 1.1만 |
|---|
| 2026.01.16 | ₩34,659 | ₩34,759 | ₩34,572 | ₩34,596 | -0.18% | 18.8만 |
|---|
| 2026.01.15 | ₩34,959 | ₩34,973 | ₩34,879 | ₩34,926 | -0.10% | 6.4천 |
|---|
| 2026.01.14 | ₩34,900 | ₩34,946 | ₩34,852 | ₩34,934 | +0.10% | 1.4천 |
|---|
| 2026.01.13 | ₩34,746 | ₩34,746 | ₩34,639 | ₩34,716 | -0.08% | 7.7천 |
|---|
| 2026.01.12 | ₩34,730 | ₩34,730 | ₩34,730 | ₩34,730 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩34,812 | ₩34,839 | ₩34,772 | ₩34,796 | -0.05% | 1.4천 |
|---|
| 2026.01.08 | ₩34,612 | ₩34,759 | ₩34,238 | ₩34,740 | +0.37% | 2.2천 |
|---|
| 2026.01.07 | ₩34,612 | ₩34,612 | ₩34,356 | ₩34,356 | -0.74% | 900 |
|---|
| 2026.01.06 | ₩34,345 | ₩34,540 | ₩34,332 | ₩34,540 | +0.57% | 1.9천 |
|---|
| 2026.01.05 | ₩34,065 | ₩34,252 | ₩34,065 | ₩34,146 | +0.24% | 1.8만 |
|---|
| 2026.01.02 | ₩34,011 | ₩34,011 | ₩33,317 | ₩33,933 | -0.23% | 2.6만 |
|---|
| 2025.12.31 | ₩34,038 | ₩34,038 | ₩33,504 | ₩33,504 | -1.57% | 1.3만 |
|---|
| 2025.12.30 | ₩34,145 | ₩34,158 | ₩34,082 | ₩34,082 | -0.18% | 1.6천 |
|---|
| 2025.12.29 | ₩34,145 | ₩34,265 | ₩34,132 | ₩34,160 | +0.04% | 900 |
|---|
| 2025.12.26 | ₩34,352 | ₩34,365 | ₩34,328 | ₩34,328 | -0.07% | 1.2천 |
|---|
| 2025.12.24 | ₩34,252 | ₩34,343 | ₩34,225 | ₩34,343 | +0.27% | 9.4천 |
|---|
| 2025.12.23 | ₩34,245 | ₩34,245 | ₩34,245 | ₩34,245 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩34,252 | ₩34,252 | ₩34,078 | ₩34,078 | -0.51% | 1.1천 |
|---|
| 2025.12.19 | ₩33,798 | ₩34,986 | ₩33,798 | ₩33,898 | +0.30% | 24.6만 |
|---|
| 2025.12.18 | ₩33,611 | ₩33,691 | ₩33,478 | ₩33,487 | -0.37% | 5천 |
|---|
| 2025.12.17 | ₩33,691 | ₩33,691 | ₩32,864 | ₩32,997 | -2.06% | 2.3천 |
|---|
| 2025.12.16 | ₩33,397 | ₩33,658 | ₩33,384 | ₩33,658 | +0.78% | 5.7천 |
|---|
| 2025.12.15 | ₩33,558 | ₩33,638 | ₩33,558 | ₩33,560 | +0.01% | 3천 |
|---|
| 2025.12.12 | ₩34,038 | ₩34,038 | ₩33,719 | ₩33,719 | -0.94% | 700 |
|---|
| 2025.12.11 | ₩34,038 | ₩34,372 | ₩34,038 | ₩34,372 | +0.98% | 1천 |
|---|
| 2025.12.10 | ₩34,198 | ₩34,545 | ₩34,198 | ₩34,501 | +0.89% | 3.3천 |
|---|
| 2025.12.09 | ₩34,292 | ₩34,359 | ₩34,292 | ₩34,347 | +0.16% | 1.9천 |
|---|
| 2025.12.08 | ₩34,225 | ₩34,265 | ₩34,065 | ₩34,260 | +0.10% | 7천 |
|---|
| 2025.12.05 | ₩34,536 | ₩34,536 | ₩34,345 | ₩34,372 | -0.48% | 1.4천 |
|---|
| 2025.12.04 | ₩34,202 | ₩34,213 | ₩34,202 | ₩34,213 | +0.03% | 1.1천 |
|---|
| 2025.12.03 | ₩34,268 | ₩34,268 | ₩34,268 | ₩34,268 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩34,225 | ₩34,225 | ₩34,092 | ₩34,189 | -0.11% | 1.2천 |
|---|
| 2025.12.01 | ₩33,798 | ₩34,011 | ₩33,197 | ₩33,893 | +0.28% | 3.9천 |
|---|
| 2025.11.28 | ₩34,023 | ₩34,023 | ₩34,023 | ₩34,023 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,691 | ₩33,865 | ₩33,691 | ₩33,787 | +0.29% | 5.1천 |
|---|
| 2025.11.25 | ₩33,037 | ₩33,486 | ₩33,037 | ₩33,486 | +1.36% | 1.2천 |
|---|
| 2025.11.24 | ₩33,201 | ₩33,293 | ₩33,144 | ₩33,293 | +0.28% | 700 |
|---|
| 2025.11.21 | ₩32,583 | ₩32,583 | ₩32,416 | ₩32,416 | -0.51% | 1.6천 |
|---|
| 2025.11.20 | ₩32,757 | ₩32,757 | ₩32,196 | ₩32,196 | -1.71% | 1.6천 |
|---|
| 2025.11.19 | ₩33,130 | ₩33,130 | ₩32,783 | ₩32,954 | -0.53% | 1.5천 |
|---|
| 2025.11.18 | ₩32,930 | ₩32,930 | ₩32,663 | ₩32,798 | -0.40% | 900 |
|---|
| 2025.11.17 | ₩33,357 | ₩33,424 | ₩32,864 | ₩33,149 | -0.62% | 2.3천 |
|---|
| 2025.11.14 | ₩32,957 | ₩33,691 | ₩32,957 | ₩33,433 | +1.45% | 6.8천 |
|---|
| 2025.11.13 | ₩33,958 | ₩33,958 | ₩33,364 | ₩33,420 | -1.58% | 8천 |
|---|
| 2025.11.12 | ₩34,025 | ₩34,145 | ₩34,025 | ₩34,109 | +0.25% | 3.7천 |
|---|
| 2025.11.11 | ₩34,140 | ₩34,140 | ₩34,140 | ₩34,140 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩34,125 | ₩34,262 | ₩33,985 | ₩34,262 | +0.40% | 1.4만 |
|---|
| 2025.11.07 | ₩33,304 | ₩33,508 | ₩33,104 | ₩33,508 | +0.61% | 2천 |
|---|
| 2025.11.06 | ₩33,905 | ₩33,945 | ₩33,603 | ₩33,603 | -0.89% | 1천 |
|---|
| 2025.11.05 | ₩33,918 | ₩34,266 | ₩33,918 | ₩34,266 | +1.03% | 4천 |
|---|
| 2025.11.04 | ₩34,172 | ₩34,172 | ₩34,025 | ₩34,025 | -0.43% | 2.3천 |
|---|
| 2025.11.03 | ₩34,706 | ₩34,730 | ₩34,706 | ₩34,730 | +0.07% | 900 |
|---|
| 2025.10.31 | ₩34,826 | ₩34,826 | ₩34,345 | ₩34,628 | -0.57% | 8천 |
|---|
| 2025.10.30 | ₩34,429 | ₩34,429 | ₩34,429 | ₩34,429 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩34,922 | ₩34,922 | ₩34,922 | ₩34,922 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,852 | ₩34,866 | ₩34,807 | ₩34,807 | -0.13% | 500 |
|---|
| 2025.10.27 | ₩34,421 | ₩34,537 | ₩34,421 | ₩34,537 | +0.34% | 500 |
|---|
| 2025.10.24 | ₩33,923 | ₩33,998 | ₩33,891 | ₩33,930 | +0.02% | 3.5천 |
|---|
| 2025.10.23 | ₩33,371 | ₩33,624 | ₩33,371 | ₩33,575 | +0.61% | 2.2천 |
|---|
| 2025.10.22 | ₩33,624 | ₩33,624 | ₩33,267 | ₩33,267 | -1.06% | 600 |
|---|
| 2025.10.21 | ₩33,638 | ₩33,678 | ₩33,451 | ₩33,635 | -0.01% | 5.1천 |
|---|
| 2025.10.20 | ₩33,638 | ₩33,704 | ₩33,636 | ₩33,636 | -0.00% | 4.2천 |
|---|
| 2025.10.17 | ₩33,090 | ₩33,090 | ₩33,037 | ₩33,037 | -0.16% | 400 |
|---|
| 2025.10.16 | ₩33,411 | ₩33,411 | ₩32,968 | ₩32,968 | -1.33% | 3.4천 |
|---|
| 2025.10.15 | ₩32,984 | ₩33,184 | ₩32,797 | ₩33,085 | +0.31% | 1.7천 |
|---|
| 2025.10.14 | ₩32,757 | ₩33,090 | ₩32,757 | ₩32,889 | +0.40% | 1.7천 |
|---|
| 2025.10.13 | ₩33,065 | ₩33,105 | ₩33,050 | ₩33,105 | +0.12% | 1.4천 |
|---|
| 2025.10.10 | ₩33,704 | ₩33,704 | ₩32,410 | ₩32,410 | -3.84% | 6.5천 |
|---|