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 | ₩37,309 | ₩37,349 | ₩37,246 | ₩37,322 | +0.04% | 9.4천 |
| 2026.10.08 | ₩37,367 | ₩37,589 | ₩36,988 | ₩37,137 | -0.62% | 5.8천 |
| 2026.10.07 | ₩37,375 | ₩37,682 | ₩37,375 | ₩37,661 | +0.76% | 1.5만 |
| 2026.10.06 | ₩37,856 | ₩37,882 | ₩37,734 | ₩37,734 | -0.32% | 1.5만 |
| 2026.10.05 | ₩37,202 | ₩37,589 | ₩37,202 | ₩37,537 | +0.90% | 1.1만 |
| 2026.10.02 | ₩37,529 | ₩37,742 | ₩37,189 | ₩37,227 | -0.80% | 2.1만 |
| 2026.10.01 | ₩36,748 | ₩36,947 | ₩36,622 | ₩36,867 | +0.32% | 5.7천 |
| 2026.09.30 | ₩36,935 | ₩37,069 | ₩36,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,788 |
| -0.40% |
| 1.3만 |
| 2026.09.29 | ₩36,802 | ₩36,828 | ₩36,682 | ₩36,811 | +0.03% | 5.6만 |
|---|
| 2026.09.28 | ₩37,175 | ₩37,175 | ₩36,908 | ₩36,919 | -0.69% | 5.3천 |
|---|
| 2026.09.25 | ₩37,135 | ₩37,295 | ₩37,135 | ₩37,283 | +0.40% | 4.7천 |
|---|
| 2026.09.24 | ₩37,415 | ₩37,442 | ₩37,189 | ₩37,189 | -0.61% | 8.4천 |
|---|
| 2026.09.23 | ₩37,642 | ₩37,642 | ₩37,402 | ₩37,415 | -0.60% | 3.4만 |
|---|
| 2026.09.22 | ₩37,815 | ₩37,815 | ₩37,629 | ₩37,630 | -0.49% | 2.5만 |
|---|
| 2026.09.21 | ₩37,976 | ₩37,976 | ₩37,794 | ₩37,817 | -0.42% | 4.1천 |
|---|
| 2026.09.18 | ₩38,442 | ₩38,442 | ₩37,922 | ₩37,940 | -1.31% | 2.6만 |
|---|
| 2026.09.17 | ₩38,376 | ₩38,402 | ₩38,322 | ₩38,382 | +0.02% | 2만 |
|---|
| 2026.09.16 | ₩38,602 | ₩38,602 | ₩38,189 | ₩38,284 | -0.83% | 9.6천 |
|---|
| 2026.09.15 | ₩38,683 | ₩38,963 | ₩38,643 | ₩38,788 | +0.27% | 1.4만 |
|---|
| 2026.09.14 | ₩38,522 | ₩38,869 | ₩38,522 | ₩38,849 | +0.85% | 1.3만 |
|---|
| 2026.09.11 | ₩38,445 | ₩38,498 | ₩38,422 | ₩38,498 | +0.14% | 2.9천 |
|---|
| 2026.09.10 | ₩38,176 | ₩38,269 | ₩38,056 | ₩38,105 | -0.19% | 5.6만 |
|---|
| 2026.09.09 | ₩38,442 | ₩38,442 | ₩38,162 | ₩38,250 | -0.50% | 5.5만 |
|---|
| 2026.09.08 | ₩39,069 | ₩39,120 | ₩38,456 | ₩38,494 | -1.47% | 4.5만 |
|---|
| 2026.09.04 | ₩38,696 | ₩39,363 | ₩38,696 | ₩39,237 | +1.40% | 1.9만 |
|---|
| 2026.09.03 | ₩39,723 | ₩39,803 | ₩39,656 | ₩39,748 | +0.06% | 11.6만 |
|---|
| 2026.09.02 | ₩39,496 | ₩39,656 | ₩39,483 | ₩39,547 | +0.13% | 1.5만 |
|---|
| 2026.09.01 | ₩39,543 | ₩39,590 | ₩39,269 | ₩39,299 | -0.62% | 5.5만 |
|---|
| 2026.08.31 | ₩39,523 | ₩39,563 | ₩39,429 | ₩39,508 | -0.04% | 8.2천 |
|---|
| 2026.08.28 | ₩39,576 | ₩39,710 | ₩39,510 | ₩39,627 | +0.13% | 4.9만 |
|---|
| 2026.08.27 | ₩39,750 | ₩39,750 | ₩39,376 | ₩39,463 | -0.72% | 9천 |
|---|
| 2026.08.26 | ₩39,363 | ₩39,443 | ₩39,296 | ₩39,331 | -0.08% | 1.5만 |
|---|
| 2026.08.25 | ₩39,389 | ₩39,470 | ₩39,323 | ₩39,459 | +0.18% | 6천 |
|---|
| 2026.08.24 | ₩39,470 | ₩39,523 | ₩39,400 | ₩39,516 | +0.12% | 4.2만 |
|---|
| 2026.08.21 | ₩39,163 | ₩39,483 | ₩39,163 | ₩39,435 | +0.69% | 7.7천 |
|---|
| 2026.08.20 | ₩39,136 | ₩39,309 | ₩39,009 | ₩39,009 | -0.32% | 1.2만 |
|---|
| 2026.08.19 | ₩39,336 | ₩39,336 | ₩39,228 | ₩39,228 | -0.27% | 4.3천 |
|---|
| 2026.08.18 | ₩38,736 | ₩38,763 | ₩38,562 | ₩38,573 | -0.42% | 2.8천 |
|---|
| 2026.08.17 | ₩38,489 | ₩38,522 | ₩38,281 | ₩38,281 | -0.54% | 3천 |
|---|
| 2026.08.14 | ₩38,803 | ₩38,803 | ₩38,705 | ₩38,705 | -0.25% | 3.7천 |
|---|
| 2026.08.13 | ₩38,496 | ₩38,811 | ₩38,496 | ₩38,811 | +0.82% | 1.2천 |
|---|
| 2026.08.12 | ₩38,176 | ₩38,322 | ₩38,122 | ₩38,262 | +0.23% | 8.6천 |
|---|
| 2026.08.11 | ₩38,496 | ₩38,522 | ₩38,441 | ₩38,441 | -0.14% | 1.6천 |
|---|
| 2026.08.10 | ₩38,029 | ₩38,322 | ₩37,976 | ₩38,317 | +0.76% | 5천 |
|---|
| 2026.08.07 | ₩37,655 | ₩37,906 | ₩37,655 | ₩37,906 | +0.67% | 6.1천 |
|---|
| 2026.08.06 | ₩37,226 | ₩37,290 | ₩37,135 | ₩37,290 | +0.17% | 1만 |
|---|
| 2026.08.05 | ₩37,335 | ₩37,335 | ₩37,082 | ₩37,255 | -0.21% | 2.4천 |
|---|
| 2026.08.04 | ₩36,788 | ₩37,325 | ₩36,788 | ₩37,325 | +1.46% | 5.7천 |
|---|
| 2026.08.03 | ₩38,002 | ₩38,362 | ₩36,828 | ₩36,862 | -3.00% | 5.5천 |
|---|
| 2026.07.31 | ₩36,935 | ₩36,935 | ₩36,322 | ₩36,692 | -0.66% | 3.5천 |
|---|
| 2026.07.30 | ₩35,881 | ₩36,442 | ₩35,881 | ₩36,427 | +1.52% | 4.8천 |
|---|
| 2026.07.29 | ₩35,781 | ₩35,881 | ₩35,228 | ₩35,228 | -1.55% | 4.3천 |
|---|
| 2026.07.28 | ₩35,735 | ₩36,121 | ₩35,628 | ₩36,001 | +0.75% | 1.3만 |
|---|
| 2026.07.27 | ₩36,415 | ₩36,415 | ₩36,081 | ₩36,319 | -0.26% | 6.7천 |
|---|
| 2026.07.24 | ₩36,615 | ₩36,802 | ₩36,395 | ₩36,422 | -0.53% | 2.5천 |
|---|
| 2026.07.23 | ₩37,042 | ₩37,042 | ₩36,782 | ₩36,864 | -0.48% | 1.9천 |
|---|
| 2026.07.22 | ₩37,709 | ₩37,789 | ₩37,601 | ₩37,601 | -0.29% | 1.7만 |
|---|
| 2026.07.21 | ₩37,573 | ₩37,815 | ₩37,475 | ₩37,791 | +0.58% | 5.3천 |
|---|
| 2026.07.20 | ₩37,442 | ₩37,442 | ₩37,061 | ₩37,061 | -1.02% | 4.3천 |
|---|
| 2026.07.17 | ₩36,835 | ₩37,269 | ₩36,835 | ₩37,090 | +0.69% | 2천 |
|---|
| 2026.07.16 | ₩37,949 | ₩37,949 | ₩37,469 | ₩37,591 | -0.94% | 1.9만 |
|---|
| 2026.07.15 | ₩38,416 | ₩38,429 | ₩37,949 | ₩38,224 | -0.50% | 1.2만 |
|---|
| 2026.07.14 | ₩38,309 | ₩38,442 | ₩38,210 | ₩38,350 | +0.11% | 1.7만 |
|---|
| 2026.07.13 | ₩38,122 | ₩38,269 | ₩37,882 | ₩37,950 | -0.45% | 2.1만 |
|---|
| 2026.07.10 | ₩38,494 | ₩38,669 | ₩38,309 | ₩38,643 | +0.38% | 5.1만 |
|---|
| 2026.07.09 | ₩38,309 | ₩38,536 | ₩38,309 | ₩38,494 | +0.48% | 6.5천 |
|---|
| 2026.07.08 | ₩37,635 | ₩37,936 | ₩37,482 | ₩37,916 | +0.74% | 6.7천 |
|---|
| 2026.07.07 | ₩37,695 | ₩38,056 | ₩37,469 | ₩37,793 | +0.26% | 2만 |
|---|
| 2026.07.06 | ₩38,456 | ₩38,669 | ₩38,376 | ₩38,486 | +0.08% | 8.3천 |
|---|
| 2026.07.02 | ₩38,829 | ₩38,836 | ₩37,829 | ₩38,020 | -2.09% | 6.4천 |
|---|
| 2026.07.01 | ₩38,816 | ₩38,849 | ₩38,656 | ₩38,656 | -0.41% | 1.2만 |
|---|
| 2026.06.30 | ₩39,016 | ₩39,231 | ₩38,981 | ₩39,231 | +0.55% | 5.4천 |
|---|
| 2026.06.29 | ₩38,229 | ₩39,289 | ₩37,802 | ₩38,689 | +1.20% | 2.9천 |
|---|
| 2026.06.26 | ₩37,514 | ₩38,082 | ₩37,514 | ₩37,777 | +0.70% | 5.2천 |
|---|
| 2026.06.25 | ₩38,109 | ₩38,222 | ₩37,942 | ₩38,065 | -0.12% | 9.8천 |
|---|
| 2026.06.24 | ₩38,176 | ₩38,709 | ₩37,609 | ₩37,809 | -0.96% | 4.2천 |
|---|
| 2026.06.23 | ₩38,269 | ₩38,522 | ₩38,100 | ₩38,100 | -0.44% | 8.8천 |
|---|
| 2026.06.22 | ₩39,550 | ₩39,656 | ₩39,216 | ₩39,279 | -0.68% | 6.8천 |
|---|
| 2026.06.18 | ₩39,203 | ₩39,443 | ₩39,203 | ₩39,412 | +0.53% | 4.9천 |
|---|
| 2026.06.17 | ₩39,096 | ₩39,123 | ₩38,462 | ₩38,462 | -1.62% | 4.5천 |
|---|
| 2026.06.16 | ₩39,429 | ₩39,496 | ₩38,803 | ₩38,888 | -1.37% | 2.8만 |
|---|
| 2026.06.15 | ₩39,229 | ₩40,016 | ₩39,229 | ₩39,534 | +0.78% | 5.3만 |
|---|
| 2026.06.12 | ₩37,936 | ₩38,949 | ₩37,936 | ₩38,412 | +1.26% | 4.2천 |
|---|
| 2026.06.11 | ₩37,219 | ₩38,316 | ₩37,154 | ₩38,145 | +2.49% | 3.9천 |
|---|
| 2026.06.10 | ₩37,894 | ₩37,894 | ₩37,039 | ₩37,039 | -2.26% | 1.1만 |
|---|
| 2026.06.09 | ₩38,016 | ₩38,016 | ₩37,002 | ₩37,678 | -0.89% | 8.4만 |
|---|
| 2026.06.08 | ₩38,062 | ₩38,456 | ₩37,992 | ₩38,113 | +0.13% | 6.2만 |
|---|
| 2026.06.05 | ₩38,589 | ₩38,683 | ₩37,575 | ₩37,626 | -2.50% | 6.9천 |
|---|
| 2026.06.04 | ₩39,403 | ₩39,603 | ₩39,403 | ₩39,432 | +0.07% | 4천 |
|---|
| 2026.06.03 | ₩39,890 | ₩39,890 | ₩39,628 | ₩39,719 | -0.43% | 3.7천 |
|---|
| 2026.06.02 | ₩39,670 | ₩39,816 | ₩39,670 | ₩39,814 | +0.36% | 1.6만 |
|---|
| 2026.06.01 | ₩39,616 | ₩39,790 | ₩39,550 | ₩39,604 | -0.03% | 1.5만 |
|---|
| 2026.05.29 | ₩39,483 | ₩39,483 | ₩39,363 | ₩39,417 | -0.17% | 1.1천 |
|---|
| 2026.05.28 | ₩39,189 | ₩39,283 | ₩39,163 | ₩39,241 | +0.13% | 3.7천 |
|---|
| 2026.05.27 | ₩38,936 | ₩38,949 | ₩38,763 | ₩38,923 | -0.03% | 9.3천 |
|---|
| 2026.05.26 | ₩38,663 | ₩38,989 | ₩38,663 | ₩38,929 | +0.69% | 2.9천 |
|---|
| 2026.05.22 | ₩38,362 | ₩38,469 | ₩38,289 | ₩38,289 | -0.19% | 3.1천 |
|---|
| 2026.05.21 | ₩37,882 | ₩38,116 | ₩37,762 | ₩38,116 | +0.62% | 3.1천 |
|---|
| 2026.05.20 | ₩37,402 | ₩38,602 | ₩37,402 | ₩38,016 | +1.64% | 1.5만 |
|---|
| 2026.05.19 | ₩37,242 | ₩37,695 | ₩37,135 | ₩37,418 | +0.47% | 5.8천 |
|---|
| 2026.05.18 | ₩37,549 | ₩37,695 | ₩37,389 | ₩37,662 | +0.30% | 2.1천 |
|---|
| 2026.05.15 | ₩37,742 | ₩38,109 | ₩37,742 | ₩37,834 | +0.24% | 1.3천 |
|---|
| 2026.05.14 | ₩38,362 | ₩38,489 | ₩38,362 | ₩38,397 | +0.09% | 1.4천 |
|---|
| 2026.05.13 | ₩37,763 | ₩38,189 | ₩37,763 | ₩38,116 | +0.93% | 1천 |
|---|
| 2026.05.12 | ₩37,876 | ₩37,876 | ₩37,215 | ₩37,729 | -0.39% | 2.8천 |
|---|
| 2026.05.11 | ₩37,909 | ₩38,082 | ₩37,909 | ₩38,056 | +0.39% | 3.9천 |
|---|
| 2026.05.08 | ₩37,575 | ₩37,893 | ₩37,175 | ₩37,893 | +0.84% | 1.5만 |
|---|
| 2026.05.07 | ₩37,162 | ₩37,315 | ₩36,955 | ₩37,059 | -0.28% | 2.4천 |
|---|
| 2026.05.06 | ₩36,802 | ₩37,087 | ₩36,687 | ₩37,087 | +0.78% | 2.5천 |
|---|
| 2026.05.05 | ₩36,302 | ₩36,442 | ₩36,255 | ₩36,355 | +0.15% | 1.7천 |
|---|
| 2026.05.04 | ₩36,028 | ₩36,095 | ₩35,775 | ₩35,893 | -0.37% | 1.1만 |
|---|
| 2026.05.01 | ₩35,748 | ₩36,068 | ₩35,703 | ₩35,968 | +0.62% | 2.8만 |
|---|
| 2026.04.30 | ₩35,041 | ₩35,668 | ₩35,041 | ₩35,668 | +1.79% | 1.3천 |
|---|
| 2026.04.29 | ₩35,148 | ₩35,308 | ₩35,148 | ₩35,292 | +0.41% | 1.6천 |
|---|
| 2026.04.28 | ₩35,216 | ₩35,216 | ₩34,948 | ₩35,077 | -0.39% | 1.9만 |
|---|
| 2026.04.27 | ₩35,281 | ₩35,348 | ₩35,082 | ₩35,085 | -0.56% | 7.9천 |
|---|
| 2026.04.24 | ₩35,074 | ₩35,164 | ₩35,028 | ₩35,164 | +0.25% | 2.7천 |
|---|
| 2026.04.23 | ₩35,321 | ₩35,321 | ₩34,990 | ₩35,261 | -0.17% | 8천 |
|---|
| 2026.04.22 | ₩35,535 | ₩35,535 | ₩35,321 | ₩35,349 | -0.52% | 3.9천 |
|---|
| 2026.04.21 | ₩35,561 | ₩35,708 | ₩35,468 | ₩35,475 | -0.24% | 4.9천 |
|---|
| 2026.04.20 | ₩35,374 | ₩35,528 | ₩35,374 | ₩35,455 | +0.23% | 9.6천 |
|---|
| 2026.04.17 | ₩35,241 | ₩35,415 | ₩35,241 | ₩35,380 | +0.39% | 1.6만 |
|---|
| 2026.04.16 | ₩35,268 | ₩35,321 | ₩35,148 | ₩35,217 | -0.14% | 3.7만 |
|---|
| 2026.04.15 | ₩34,961 | ₩35,001 | ₩34,894 | ₩34,933 | -0.08% | 4.8천 |
|---|
| 2026.04.14 | ₩34,868 | ₩34,948 | ₩34,621 | ₩34,808 | -0.17% | 1만 |
|---|
| 2026.04.13 | ₩34,521 | ₩34,820 | ₩34,521 | ₩34,820 | +0.87% | 3.3천 |
|---|
| 2026.04.10 | ₩34,814 | ₩34,814 | ₩34,334 | ₩34,513 | -0.87% | 2.3만 |
|---|
| 2026.04.09 | ₩35,214 | ₩35,214 | ₩34,801 | ₩34,894 | -0.91% | 1만 |
|---|
| 2026.04.08 | ₩35,428 | ₩35,428 | ₩35,028 | ₩35,154 | -0.77% | 6.5천 |
|---|
| 2026.04.07 | ₩35,028 | ₩35,068 | ₩34,912 | ₩34,960 | -0.19% | 1.4만 |
|---|
| 2026.04.06 | ₩35,054 | ₩35,134 | ₩34,948 | ₩35,098 | +0.13% | 1.3만 |
|---|
| 2026.04.02 | ₩34,948 | ₩35,077 | ₩34,828 | ₩35,077 | +0.37% | 1.2만 |
|---|
| 2026.04.01 | ₩35,068 | ₩35,068 | ₩34,814 | ₩34,985 | -0.24% | 1.4만 |
|---|
| 2026.03.31 | ₩34,921 | ₩35,093 | ₩34,921 | ₩35,093 | +0.49% | 9.1천 |
|---|
| 2026.03.30 | ₩35,214 | ₩35,214 | ₩34,641 | ₩34,721 | -1.40% | 1.1만 |
|---|
| 2026.03.27 | ₩34,921 | ₩34,948 | ₩34,668 | ₩34,685 | -0.68% | 6.7천 |
|---|
| 2026.03.26 | ₩35,281 | ₩37,322 | ₩34,977 | ₩35,018 | -0.74% | 1.3만 |
|---|
| 2026.03.25 | ₩34,814 | ₩35,001 | ₩34,814 | ₩34,972 | +0.45% | 3.8천 |
|---|
| 2026.03.24 | ₩34,868 | ₩34,988 | ₩34,850 | ₩34,850 | -0.05% | 3.5천 |
|---|
| 2026.03.23 | ₩34,521 | ₩35,081 | ₩34,521 | ₩34,845 | +0.94% | 2.1천 |
|---|
| 2026.03.20 | ₩34,894 | ₩34,894 | ₩34,521 | ₩34,610 | -0.81% | 6.4천 |
|---|
| 2026.03.19 | ₩34,961 | ₩35,655 | ₩34,788 | ₩34,893 | -0.19% | 1.1만 |
|---|
| 2026.03.18 | ₩35,094 | ₩35,121 | ₩34,882 | ₩34,882 | -0.60% | 3.8천 |
|---|
| 2026.03.17 | ₩35,561 | ₩35,575 | ₩35,364 | ₩35,364 | -0.56% | 2.1천 |
|---|
| 2026.03.16 | ₩35,001 | ₩35,188 | ₩35,001 | ₩35,133 | +0.38% | 3.9천 |
|---|
| 2026.03.13 | ₩35,241 | ₩35,308 | ₩34,914 | ₩34,938 | -0.86% | 3.4천 |
|---|
| 2026.03.12 | ₩35,188 | ₩35,334 | ₩35,028 | ₩35,050 | -0.39% | 5.6천 |
|---|
| 2026.03.11 | ₩35,408 | ₩35,408 | ₩35,201 | ₩35,354 | -0.15% | 4.9천 |
|---|
| 2026.03.10 | ₩35,294 | ₩35,928 | ₩35,294 | ₩35,341 | +0.13% | 7.5천 |
|---|
| 2026.03.09 | ₩35,535 | ₩35,735 | ₩34,788 | ₩35,661 | +0.36% | 1.1만 |
|---|
| 2026.03.06 | ₩35,495 | ₩35,721 | ₩35,461 | ₩35,668 | +0.49% | 1.5만 |
|---|
| 2026.03.05 | ₩35,935 | ₩36,068 | ₩35,641 | ₩35,773 | -0.45% | 5.4천 |
|---|
| 2026.03.04 | ₩36,121 | ₩36,708 | ₩35,841 | ₩36,187 | +0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩35,868 | ₩36,475 | ₩35,615 | ₩36,108 | +0.67% | 1.4만 |
|---|
| 2026.03.02 | ₩36,468 | ₩36,495 | ₩36,228 | ₩36,375 | -0.26% | 2.2만 |
|---|
| 2026.02.27 | ₩36,048 | ₩36,832 | ₩36,048 | ₩36,384 | +0.93% | 1.7만 |
|---|
| 2026.02.26 | ₩35,921 | ₩36,202 | ₩35,921 | ₩36,167 | +0.68% | 1.3만 |
|---|
| 2026.02.25 | ₩36,108 | ₩36,108 | ₩35,775 | ₩35,981 | -0.35% | 4.8천 |
|---|
| 2026.02.24 | ₩35,988 | ₩36,215 | ₩35,975 | ₩36,055 | +0.19% | 1.8만 |
|---|
| 2026.02.23 | ₩36,028 | ₩36,028 | ₩35,761 | ₩35,761 | -0.74% | 4.8천 |
|---|
| 2026.02.20 | ₩35,781 | ₩36,055 | ₩35,753 | ₩36,021 | +0.67% | 1.1만 |
|---|
| 2026.02.19 | ₩36,095 | ₩36,095 | ₩35,861 | ₩35,948 | -0.41% | 1만 |
|---|
| 2026.02.18 | ₩35,935 | ₩36,121 | ₩35,935 | ₩36,087 | +0.42% | 4.4천 |
|---|
| 2026.02.17 | ₩35,988 | ₩36,013 | ₩35,575 | ₩35,777 | -0.59% | 1.2만 |
|---|
| 2026.02.13 | ₩35,775 | ₩36,095 | ₩35,701 | ₩35,967 | +0.54% | 7.8천 |
|---|
| 2026.02.12 | ₩36,228 | ₩36,255 | ₩35,547 | ₩35,617 | -1.69% | 1.4만 |
|---|
| 2026.02.11 | ₩36,135 | ₩36,282 | ₩35,981 | ₩36,195 | +0.17% | 1.1만 |
|---|
| 2026.02.10 | ₩35,935 | ₩37,215 | ₩35,855 | ₩35,911 | -0.07% | 2만 |
|---|
| 2026.02.09 | ₩35,881 | ₩36,975 | ₩35,628 | ₩35,860 | -0.06% | 3.2만 |
|---|
| 2026.02.06 | ₩35,575 | ₩36,028 | ₩34,547 | ₩35,915 | +0.96% | 6.1천 |
|---|
| 2026.02.05 | ₩35,615 | ₩35,615 | ₩35,234 | ₩35,245 | -1.04% | 5천 |
|---|
| 2026.02.04 | ₩35,361 | ₩35,535 | ₩35,342 | ₩35,469 | +0.31% | 3.8만 |
|---|
| 2026.02.03 | ₩35,081 | ₩35,081 | ₩34,761 | ₩34,941 | -0.40% | 5.3천 |
|---|
| 2026.02.02 | ₩34,921 | ₩35,108 | ₩34,921 | ₩35,060 | +0.40% | 2.4만 |
|---|
| 2026.01.30 | ₩34,708 | ₩34,948 | ₩34,708 | ₩34,909 | +0.58% | 6.3천 |
|---|
| 2026.01.29 | ₩34,921 | ₩34,938 | ₩34,774 | ₩34,812 | -0.31% | 7.4천 |
|---|
| 2026.01.28 | ₩34,988 | ₩35,014 | ₩34,861 | ₩34,861 | -0.36% | 900 |
|---|
| 2026.01.27 | ₩34,948 | ₩35,054 | ₩34,948 | ₩35,040 | +0.26% | 6천 |
|---|
| 2026.01.26 | ₩34,948 | ₩34,948 | ₩34,881 | ₩34,921 | -0.08% | 2.1천 |
|---|
| 2026.01.23 | ₩34,881 | ₩35,988 | ₩34,721 | ₩34,805 | -0.22% | 9천 |
|---|
| 2026.01.22 | ₩34,881 | ₩34,974 | ₩34,828 | ₩34,828 | -0.15% | 9.2만 |
|---|
| 2026.01.21 | ₩34,494 | ₩35,201 | ₩34,494 | ₩34,736 | +0.70% | 1.5만 |
|---|
| 2026.01.20 | ₩34,481 | ₩34,481 | ₩34,187 | ₩34,206 | -0.80% | 1.1만 |
|---|
| 2026.01.16 | ₩34,634 | ₩34,734 | ₩34,547 | ₩34,572 | -0.18% | 18.8만 |
|---|
| 2026.01.15 | ₩34,934 | ₩34,948 | ₩34,854 | ₩34,901 | -0.10% | 6.4천 |
|---|
| 2026.01.14 | ₩34,876 | ₩34,921 | ₩34,828 | ₩34,909 | +0.10% | 1.4천 |
|---|
| 2026.01.13 | ₩34,721 | ₩34,721 | ₩34,614 | ₩34,692 | -0.08% | 7.7천 |
|---|
| 2026.01.12 | ₩34,705 | ₩34,705 | ₩34,705 | ₩34,705 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩34,788 | ₩34,814 | ₩34,748 | ₩34,772 | -0.05% | 1.4천 |
|---|
| 2026.01.08 | ₩34,588 | ₩34,734 | ₩34,214 | ₩34,716 | +0.37% | 2.2천 |
|---|
| 2026.01.07 | ₩34,588 | ₩34,588 | ₩34,331 | ₩34,331 | -0.74% | 900 |
|---|
| 2026.01.06 | ₩34,321 | ₩34,515 | ₩34,307 | ₩34,515 | +0.57% | 1.9천 |
|---|
| 2026.01.05 | ₩34,041 | ₩34,227 | ₩34,041 | ₩34,122 | +0.24% | 1.8만 |
|---|
| 2026.01.02 | ₩33,987 | ₩33,987 | ₩33,294 | ₩33,909 | -0.23% | 2.6만 |
|---|
| 2025.12.31 | ₩34,014 | ₩34,014 | ₩33,480 | ₩33,480 | -1.57% | 1.3만 |
|---|
| 2025.12.30 | ₩34,121 | ₩34,134 | ₩34,058 | ₩34,058 | -0.18% | 1.6천 |
|---|
| 2025.12.29 | ₩34,121 | ₩34,241 | ₩34,107 | ₩34,135 | +0.04% | 900 |
|---|
| 2025.12.26 | ₩34,327 | ₩34,341 | ₩34,303 | ₩34,303 | -0.07% | 1.2천 |
|---|
| 2025.12.24 | ₩34,227 | ₩34,318 | ₩34,201 | ₩34,318 | +0.27% | 9.4천 |
|---|
| 2025.12.23 | ₩34,221 | ₩34,221 | ₩34,221 | ₩34,221 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩34,227 | ₩34,227 | ₩34,054 | ₩34,054 | -0.51% | 1.1천 |
|---|
| 2025.12.19 | ₩33,774 | ₩34,961 | ₩33,774 | ₩33,874 | +0.30% | 24.6만 |
|---|
| 2025.12.18 | ₩33,587 | ₩33,667 | ₩33,454 | ₩33,463 | -0.37% | 5천 |
|---|
| 2025.12.17 | ₩33,667 | ₩33,667 | ₩32,840 | ₩32,974 | -2.06% | 2.3천 |
|---|
| 2025.12.16 | ₩33,374 | ₩33,634 | ₩33,360 | ₩33,634 | +0.78% | 5.7천 |
|---|
| 2025.12.15 | ₩33,534 | ₩33,614 | ₩33,534 | ₩33,536 | +0.01% | 3천 |
|---|
| 2025.12.12 | ₩34,014 | ₩34,014 | ₩33,695 | ₩33,695 | -0.94% | 700 |
|---|
| 2025.12.11 | ₩34,014 | ₩34,347 | ₩34,014 | ₩34,347 | +0.98% | 1천 |
|---|
| 2025.12.10 | ₩34,174 | ₩34,521 | ₩34,174 | ₩34,477 | +0.89% | 3.3천 |
|---|
| 2025.12.09 | ₩34,267 | ₩34,334 | ₩34,267 | ₩34,322 | +0.16% | 1.9천 |
|---|
| 2025.12.08 | ₩34,201 | ₩34,241 | ₩34,041 | ₩34,235 | +0.10% | 7천 |
|---|
| 2025.12.05 | ₩34,511 | ₩34,511 | ₩34,321 | ₩34,347 | -0.48% | 1.4천 |
|---|
| 2025.12.04 | ₩34,178 | ₩34,189 | ₩34,178 | ₩34,189 | +0.03% | 1.1천 |
|---|
| 2025.12.03 | ₩34,243 | ₩34,243 | ₩34,243 | ₩34,243 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩34,201 | ₩34,201 | ₩34,067 | ₩34,165 | -0.11% | 1.2천 |
|---|
| 2025.12.01 | ₩33,774 | ₩33,987 | ₩33,174 | ₩33,869 | +0.28% | 3.9천 |
|---|
| 2025.11.28 | ₩33,999 | ₩33,999 | ₩33,999 | ₩33,999 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,667 | ₩33,841 | ₩33,667 | ₩33,763 | +0.29% | 5.1천 |
|---|
| 2025.11.25 | ₩33,014 | ₩33,462 | ₩33,014 | ₩33,462 | +1.36% | 1.2천 |
|---|
| 2025.11.24 | ₩33,178 | ₩33,270 | ₩33,120 | ₩33,270 | +0.28% | 700 |
|---|
| 2025.11.21 | ₩32,560 | ₩32,560 | ₩32,393 | ₩32,393 | -0.51% | 1.6천 |
|---|
| 2025.11.20 | ₩32,733 | ₩32,733 | ₩32,173 | ₩32,173 | -1.71% | 1.6천 |
|---|
| 2025.11.19 | ₩33,107 | ₩33,107 | ₩32,760 | ₩32,931 | -0.53% | 1.5천 |
|---|
| 2025.11.18 | ₩32,907 | ₩32,907 | ₩32,640 | ₩32,775 | -0.40% | 900 |
|---|
| 2025.11.17 | ₩33,334 | ₩33,400 | ₩32,840 | ₩33,126 | -0.62% | 2.3천 |
|---|
| 2025.11.14 | ₩32,933 | ₩33,667 | ₩32,933 | ₩33,410 | +1.45% | 6.8천 |
|---|
| 2025.11.13 | ₩33,934 | ₩33,934 | ₩33,340 | ₩33,396 | -1.58% | 8천 |
|---|
| 2025.11.12 | ₩34,001 | ₩34,121 | ₩34,001 | ₩34,085 | +0.25% | 3.7천 |
|---|
| 2025.11.11 | ₩34,115 | ₩34,115 | ₩34,115 | ₩34,115 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩34,101 | ₩34,238 | ₩33,961 | ₩34,238 | +0.40% | 1.4만 |
|---|
| 2025.11.07 | ₩33,280 | ₩33,484 | ₩33,080 | ₩33,484 | +0.61% | 2천 |
|---|
| 2025.11.06 | ₩33,881 | ₩33,921 | ₩33,579 | ₩33,579 | -0.89% | 1천 |
|---|
| 2025.11.05 | ₩33,894 | ₩34,242 | ₩33,894 | ₩34,242 | +1.03% | 4천 |
|---|
| 2025.11.04 | ₩34,147 | ₩34,147 | ₩34,001 | ₩34,001 | -0.43% | 2.3천 |
|---|
| 2025.11.03 | ₩34,681 | ₩34,705 | ₩34,681 | ₩34,705 | +0.07% | 900 |
|---|
| 2025.10.31 | ₩34,801 | ₩34,801 | ₩34,321 | ₩34,604 | -0.57% | 8천 |
|---|
| 2025.10.30 | ₩34,405 | ₩34,405 | ₩34,405 | ₩34,405 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩34,897 | ₩34,897 | ₩34,897 | ₩34,897 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,828 | ₩34,841 | ₩34,782 | ₩34,782 | -0.13% | 500 |
|---|
| 2025.10.27 | ₩34,397 | ₩34,513 | ₩34,397 | ₩34,513 | +0.34% | 500 |
|---|
| 2025.10.24 | ₩33,899 | ₩33,974 | ₩33,867 | ₩33,906 | +0.02% | 3.5천 |
|---|
| 2025.10.23 | ₩33,347 | ₩33,600 | ₩33,347 | ₩33,551 | +0.61% | 2.2천 |
|---|
| 2025.10.22 | ₩33,600 | ₩33,600 | ₩33,243 | ₩33,243 | -1.06% | 600 |
|---|
| 2025.10.21 | ₩33,614 | ₩33,654 | ₩33,427 | ₩33,611 | -0.01% | 5.1천 |
|---|
| 2025.10.20 | ₩33,614 | ₩33,680 | ₩33,612 | ₩33,612 | -0.00% | 4.2천 |
|---|
| 2025.10.17 | ₩33,067 | ₩33,067 | ₩33,014 | ₩33,014 | -0.16% | 400 |
|---|
| 2025.10.16 | ₩33,387 | ₩33,387 | ₩32,944 | ₩32,944 | -1.33% | 3.4천 |
|---|
| 2025.10.15 | ₩32,960 | ₩33,160 | ₩32,773 | ₩33,062 | +0.31% | 1.7천 |
|---|
| 2025.10.14 | ₩32,733 | ₩33,067 | ₩32,733 | ₩32,865 | +0.40% | 1.7천 |
|---|
| 2025.10.13 | ₩33,042 | ₩33,082 | ₩33,027 | ₩33,082 | +0.12% | 1.4천 |
|---|
| 2025.10.10 | ₩33,680 | ₩33,680 | ₩32,387 | ₩32,387 | -3.84% | 6.5천 |
|---|