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 | ₩37,282 | ₩37,322 | ₩37,220 | ₩37,296 | +0.04% | 9.4천 |
| 2026.10.08 | ₩37,341 | ₩37,562 | ₩36,962 | ₩37,110 | -0.62% | 5.8천 |
| 2026.10.07 | ₩37,349 | ₩37,656 | ₩37,349 | ₩37,634 | +0.76% | 1.5만 |
| 2026.10.06 | ₩37,829 | ₩37,855 | ₩37,708 | ₩37,708 | -0.32% | 1.5만 |
| 2026.10.05 | ₩37,176 | ₩37,562 | ₩37,176 | ₩37,510 | +0.90% | 1.1만 |
| 2026.10.02 | ₩37,502 | ₩37,716 | ₩37,162 | ₩37,201 | -0.80% | 2.1만 |
| 2026.10.01 | ₩36,722 | ₩36,921 | ₩36,596 | ₩36,841 | +0.32% | 5.7천 |
| 2026.09.30 | ₩36,909 | ₩37,042 | ₩36,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,762 |
| -0.40% |
| 1.3만 |
| 2026.09.29 | ₩36,776 | ₩36,802 | ₩36,656 | ₩36,785 | +0.03% | 5.6만 |
|---|
| 2026.09.28 | ₩37,149 | ₩37,149 | ₩36,882 | ₩36,893 | -0.69% | 5.3천 |
|---|
| 2026.09.25 | ₩37,109 | ₩37,269 | ₩37,109 | ₩37,257 | +0.40% | 4.7천 |
|---|
| 2026.09.24 | ₩37,389 | ₩37,416 | ₩37,162 | ₩37,162 | -0.61% | 8.4천 |
|---|
| 2026.09.23 | ₩37,616 | ₩37,616 | ₩37,376 | ₩37,389 | -0.60% | 3.4만 |
|---|
| 2026.09.22 | ₩37,789 | ₩37,789 | ₩37,602 | ₩37,604 | -0.49% | 2.5만 |
|---|
| 2026.09.21 | ₩37,949 | ₩37,949 | ₩37,768 | ₩37,790 | -0.42% | 4.1천 |
|---|
| 2026.09.18 | ₩38,415 | ₩38,415 | ₩37,895 | ₩37,913 | -1.31% | 2.6만 |
|---|
| 2026.09.17 | ₩38,349 | ₩38,375 | ₩38,295 | ₩38,355 | +0.02% | 2만 |
|---|
| 2026.09.16 | ₩38,575 | ₩38,575 | ₩38,162 | ₩38,257 | -0.83% | 9.6천 |
|---|
| 2026.09.15 | ₩38,655 | ₩38,935 | ₩38,615 | ₩38,761 | +0.27% | 1.4만 |
|---|
| 2026.09.14 | ₩38,495 | ₩38,842 | ₩38,495 | ₩38,822 | +0.85% | 1.3만 |
|---|
| 2026.09.11 | ₩38,418 | ₩38,471 | ₩38,395 | ₩38,471 | +0.14% | 2.9천 |
|---|
| 2026.09.10 | ₩38,149 | ₩38,242 | ₩38,029 | ₩38,078 | -0.19% | 5.6만 |
|---|
| 2026.09.09 | ₩38,415 | ₩38,415 | ₩38,135 | ₩38,223 | -0.50% | 5.5만 |
|---|
| 2026.09.08 | ₩39,042 | ₩39,092 | ₩38,429 | ₩38,467 | -1.47% | 4.5만 |
|---|
| 2026.09.04 | ₩38,669 | ₩39,335 | ₩38,669 | ₩39,210 | +1.40% | 1.9만 |
|---|
| 2026.09.03 | ₩39,695 | ₩39,775 | ₩39,628 | ₩39,720 | +0.06% | 11.6만 |
|---|
| 2026.09.02 | ₩39,468 | ₩39,628 | ₩39,455 | ₩39,519 | +0.13% | 1.5만 |
|---|
| 2026.09.01 | ₩39,515 | ₩39,562 | ₩39,242 | ₩39,271 | -0.62% | 5.5만 |
|---|
| 2026.08.31 | ₩39,495 | ₩39,535 | ₩39,402 | ₩39,480 | -0.04% | 8.2천 |
|---|
| 2026.08.28 | ₩39,548 | ₩39,682 | ₩39,482 | ₩39,599 | +0.13% | 4.9만 |
|---|
| 2026.08.27 | ₩39,722 | ₩39,722 | ₩39,348 | ₩39,435 | -0.72% | 9천 |
|---|
| 2026.08.26 | ₩39,335 | ₩39,415 | ₩39,268 | ₩39,303 | -0.08% | 1.5만 |
|---|
| 2026.08.25 | ₩39,362 | ₩39,442 | ₩39,295 | ₩39,431 | +0.18% | 6천 |
|---|
| 2026.08.24 | ₩39,442 | ₩39,495 | ₩39,372 | ₩39,488 | +0.12% | 4.2만 |
|---|
| 2026.08.21 | ₩39,135 | ₩39,455 | ₩39,135 | ₩39,407 | +0.69% | 7.7천 |
|---|
| 2026.08.20 | ₩39,108 | ₩39,282 | ₩38,982 | ₩38,982 | -0.32% | 1.2만 |
|---|
| 2026.08.19 | ₩39,308 | ₩39,308 | ₩39,200 | ₩39,200 | -0.27% | 4.3천 |
|---|
| 2026.08.18 | ₩38,709 | ₩38,735 | ₩38,535 | ₩38,546 | -0.42% | 2.8천 |
|---|
| 2026.08.17 | ₩38,462 | ₩38,495 | ₩38,254 | ₩38,254 | -0.54% | 3천 |
|---|
| 2026.08.14 | ₩38,775 | ₩38,775 | ₩38,678 | ₩38,678 | -0.25% | 3.7천 |
|---|
| 2026.08.13 | ₩38,469 | ₩38,783 | ₩38,469 | ₩38,783 | +0.82% | 1.2천 |
|---|
| 2026.08.12 | ₩38,149 | ₩38,295 | ₩38,095 | ₩38,235 | +0.23% | 8.6천 |
|---|
| 2026.08.11 | ₩38,469 | ₩38,495 | ₩38,414 | ₩38,414 | -0.14% | 1.6천 |
|---|
| 2026.08.10 | ₩38,002 | ₩38,295 | ₩37,949 | ₩38,290 | +0.76% | 5천 |
|---|
| 2026.08.07 | ₩37,629 | ₩37,879 | ₩37,629 | ₩37,879 | +0.67% | 6.1천 |
|---|
| 2026.08.06 | ₩37,200 | ₩37,264 | ₩37,109 | ₩37,264 | +0.17% | 1만 |
|---|
| 2026.08.05 | ₩37,309 | ₩37,309 | ₩37,056 | ₩37,229 | -0.21% | 2.4천 |
|---|
| 2026.08.04 | ₩36,762 | ₩37,298 | ₩36,762 | ₩37,298 | +1.46% | 5.7천 |
|---|
| 2026.08.03 | ₩37,975 | ₩38,335 | ₩36,802 | ₩36,836 | -3.00% | 5.5천 |
|---|
| 2026.07.31 | ₩36,909 | ₩36,909 | ₩36,296 | ₩36,667 | -0.66% | 3.5천 |
|---|
| 2026.07.30 | ₩35,856 | ₩36,416 | ₩35,856 | ₩36,401 | +1.52% | 4.8천 |
|---|
| 2026.07.29 | ₩35,756 | ₩35,856 | ₩35,203 | ₩35,203 | -1.55% | 4.3천 |
|---|
| 2026.07.28 | ₩35,709 | ₩36,096 | ₩35,603 | ₩35,976 | +0.75% | 1.3만 |
|---|
| 2026.07.27 | ₩36,389 | ₩36,389 | ₩36,056 | ₩36,293 | -0.26% | 6.7천 |
|---|
| 2026.07.24 | ₩36,589 | ₩36,776 | ₩36,369 | ₩36,396 | -0.53% | 2.5천 |
|---|
| 2026.07.23 | ₩37,016 | ₩37,016 | ₩36,756 | ₩36,838 | -0.48% | 1.9천 |
|---|
| 2026.07.22 | ₩37,682 | ₩37,762 | ₩37,574 | ₩37,574 | -0.29% | 1.7만 |
|---|
| 2026.07.21 | ₩37,546 | ₩37,789 | ₩37,449 | ₩37,765 | +0.58% | 5.3천 |
|---|
| 2026.07.20 | ₩37,416 | ₩37,416 | ₩37,034 | ₩37,034 | -1.02% | 4.3천 |
|---|
| 2026.07.17 | ₩36,809 | ₩37,242 | ₩36,809 | ₩37,064 | +0.69% | 2천 |
|---|
| 2026.07.16 | ₩37,922 | ₩37,922 | ₩37,442 | ₩37,565 | -0.94% | 1.9만 |
|---|
| 2026.07.15 | ₩38,389 | ₩38,402 | ₩37,922 | ₩38,197 | -0.50% | 1.2만 |
|---|
| 2026.07.14 | ₩38,282 | ₩38,415 | ₩38,183 | ₩38,323 | +0.11% | 1.7만 |
|---|
| 2026.07.13 | ₩38,095 | ₩38,242 | ₩37,855 | ₩37,923 | -0.45% | 2.1만 |
|---|
| 2026.07.10 | ₩38,467 | ₩38,642 | ₩38,282 | ₩38,615 | +0.38% | 5.1만 |
|---|
| 2026.07.09 | ₩38,282 | ₩38,509 | ₩38,282 | ₩38,467 | +0.48% | 6.5천 |
|---|
| 2026.07.08 | ₩37,609 | ₩37,909 | ₩37,456 | ₩37,889 | +0.74% | 6.7천 |
|---|
| 2026.07.07 | ₩37,669 | ₩38,029 | ₩37,442 | ₩37,766 | +0.26% | 2만 |
|---|
| 2026.07.06 | ₩38,429 | ₩38,642 | ₩38,349 | ₩38,459 | +0.08% | 8.3천 |
|---|
| 2026.07.02 | ₩38,802 | ₩38,809 | ₩37,802 | ₩37,993 | -2.09% | 6.4천 |
|---|
| 2026.07.01 | ₩38,789 | ₩38,822 | ₩38,629 | ₩38,629 | -0.41% | 1.2만 |
|---|
| 2026.06.30 | ₩38,988 | ₩39,203 | ₩38,954 | ₩39,203 | +0.55% | 5.4천 |
|---|
| 2026.06.29 | ₩38,202 | ₩39,262 | ₩37,776 | ₩38,662 | +1.20% | 2.9천 |
|---|
| 2026.06.26 | ₩37,488 | ₩38,055 | ₩37,488 | ₩37,750 | +0.70% | 5.2천 |
|---|
| 2026.06.25 | ₩38,082 | ₩38,195 | ₩37,915 | ₩38,038 | -0.12% | 9.8천 |
|---|
| 2026.06.24 | ₩38,149 | ₩38,682 | ₩37,582 | ₩37,782 | -0.96% | 4.2천 |
|---|
| 2026.06.23 | ₩38,242 | ₩38,495 | ₩38,073 | ₩38,073 | -0.44% | 8.8천 |
|---|
| 2026.06.22 | ₩39,522 | ₩39,628 | ₩39,188 | ₩39,251 | -0.68% | 6.8천 |
|---|
| 2026.06.18 | ₩39,175 | ₩39,415 | ₩39,175 | ₩39,384 | +0.53% | 4.9천 |
|---|
| 2026.06.17 | ₩39,068 | ₩39,095 | ₩38,435 | ₩38,435 | -1.62% | 4.5천 |
|---|
| 2026.06.16 | ₩39,402 | ₩39,468 | ₩38,775 | ₩38,861 | -1.37% | 2.8만 |
|---|
| 2026.06.15 | ₩39,202 | ₩39,988 | ₩39,202 | ₩39,506 | +0.78% | 5.3만 |
|---|
| 2026.06.12 | ₩37,909 | ₩38,922 | ₩37,909 | ₩38,385 | +1.26% | 4.2천 |
|---|
| 2026.06.11 | ₩37,193 | ₩38,289 | ₩37,128 | ₩38,118 | +2.49% | 3.9천 |
|---|
| 2026.06.10 | ₩37,867 | ₩37,867 | ₩37,013 | ₩37,013 | -2.26% | 1.1만 |
|---|
| 2026.06.09 | ₩37,989 | ₩37,989 | ₩36,976 | ₩37,652 | -0.89% | 8.4만 |
|---|
| 2026.06.08 | ₩38,035 | ₩38,429 | ₩37,965 | ₩38,086 | +0.13% | 6.2만 |
|---|
| 2026.06.05 | ₩38,562 | ₩38,655 | ₩37,549 | ₩37,600 | -2.50% | 6.9천 |
|---|
| 2026.06.04 | ₩39,375 | ₩39,575 | ₩39,375 | ₩39,404 | +0.07% | 4천 |
|---|
| 2026.06.03 | ₩39,862 | ₩39,862 | ₩39,600 | ₩39,691 | -0.43% | 3.7천 |
|---|
| 2026.06.02 | ₩39,642 | ₩39,788 | ₩39,642 | ₩39,786 | +0.36% | 1.6만 |
|---|
| 2026.06.01 | ₩39,588 | ₩39,762 | ₩39,522 | ₩39,576 | -0.03% | 1.5만 |
|---|
| 2026.05.29 | ₩39,455 | ₩39,455 | ₩39,335 | ₩39,390 | -0.17% | 1.1천 |
|---|
| 2026.05.28 | ₩39,162 | ₩39,255 | ₩39,135 | ₩39,214 | +0.13% | 3.7천 |
|---|
| 2026.05.27 | ₩38,909 | ₩38,922 | ₩38,735 | ₩38,895 | -0.03% | 9.3천 |
|---|
| 2026.05.26 | ₩38,635 | ₩38,962 | ₩38,635 | ₩38,902 | +0.69% | 2.9천 |
|---|
| 2026.05.22 | ₩38,335 | ₩38,442 | ₩38,262 | ₩38,262 | -0.19% | 3.1천 |
|---|
| 2026.05.21 | ₩37,855 | ₩38,089 | ₩37,736 | ₩38,089 | +0.62% | 3.1천 |
|---|
| 2026.05.20 | ₩37,376 | ₩38,575 | ₩37,376 | ₩37,989 | +1.64% | 1.5만 |
|---|
| 2026.05.19 | ₩37,216 | ₩37,669 | ₩37,109 | ₩37,392 | +0.47% | 5.8천 |
|---|
| 2026.05.18 | ₩37,522 | ₩37,669 | ₩37,362 | ₩37,636 | +0.30% | 2.1천 |
|---|
| 2026.05.15 | ₩37,716 | ₩38,082 | ₩37,716 | ₩37,808 | +0.24% | 1.3천 |
|---|
| 2026.05.14 | ₩38,335 | ₩38,462 | ₩38,335 | ₩38,370 | +0.09% | 1.4천 |
|---|
| 2026.05.13 | ₩37,737 | ₩38,162 | ₩37,737 | ₩38,089 | +0.93% | 1천 |
|---|
| 2026.05.12 | ₩37,849 | ₩37,849 | ₩37,189 | ₩37,702 | -0.39% | 2.8천 |
|---|
| 2026.05.11 | ₩37,882 | ₩38,055 | ₩37,882 | ₩38,029 | +0.39% | 3.9천 |
|---|
| 2026.05.08 | ₩37,549 | ₩37,866 | ₩37,149 | ₩37,866 | +0.84% | 1.5만 |
|---|
| 2026.05.07 | ₩37,136 | ₩37,289 | ₩36,929 | ₩37,033 | -0.28% | 2.4천 |
|---|
| 2026.05.06 | ₩36,776 | ₩37,061 | ₩36,661 | ₩37,061 | +0.78% | 2.5천 |
|---|
| 2026.05.05 | ₩36,276 | ₩36,416 | ₩36,229 | ₩36,329 | +0.15% | 1.7천 |
|---|
| 2026.05.04 | ₩36,003 | ₩36,069 | ₩35,749 | ₩35,868 | -0.37% | 1.1만 |
|---|
| 2026.05.01 | ₩35,723 | ₩36,043 | ₩35,677 | ₩35,943 | +0.62% | 2.8만 |
|---|
| 2026.04.30 | ₩35,016 | ₩35,643 | ₩35,016 | ₩35,643 | +1.79% | 1.3천 |
|---|
| 2026.04.29 | ₩35,123 | ₩35,283 | ₩35,123 | ₩35,267 | +0.41% | 1.6천 |
|---|
| 2026.04.28 | ₩35,191 | ₩35,191 | ₩34,923 | ₩35,052 | -0.39% | 1.9만 |
|---|
| 2026.04.27 | ₩35,256 | ₩35,323 | ₩35,058 | ₩35,060 | -0.56% | 7.9천 |
|---|
| 2026.04.24 | ₩35,050 | ₩35,139 | ₩35,003 | ₩35,139 | +0.25% | 2.7천 |
|---|
| 2026.04.23 | ₩35,296 | ₩35,296 | ₩34,966 | ₩35,236 | -0.17% | 8천 |
|---|
| 2026.04.22 | ₩35,510 | ₩35,510 | ₩35,296 | ₩35,324 | -0.52% | 3.9천 |
|---|
| 2026.04.21 | ₩35,536 | ₩35,683 | ₩35,443 | ₩35,450 | -0.24% | 4.9천 |
|---|
| 2026.04.20 | ₩35,350 | ₩35,503 | ₩35,350 | ₩35,430 | +0.23% | 9.6천 |
|---|
| 2026.04.17 | ₩35,216 | ₩35,390 | ₩35,216 | ₩35,355 | +0.39% | 1.6만 |
|---|
| 2026.04.16 | ₩35,243 | ₩35,296 | ₩35,123 | ₩35,192 | -0.14% | 3.7만 |
|---|
| 2026.04.15 | ₩34,936 | ₩34,976 | ₩34,870 | ₩34,908 | -0.08% | 4.8천 |
|---|
| 2026.04.14 | ₩34,843 | ₩34,923 | ₩34,596 | ₩34,783 | -0.17% | 1만 |
|---|
| 2026.04.13 | ₩34,496 | ₩34,795 | ₩34,496 | ₩34,795 | +0.87% | 3.3천 |
|---|
| 2026.04.10 | ₩34,790 | ₩34,790 | ₩34,310 | ₩34,488 | -0.87% | 2.3만 |
|---|
| 2026.04.09 | ₩35,190 | ₩35,190 | ₩34,776 | ₩34,870 | -0.91% | 1만 |
|---|
| 2026.04.08 | ₩35,403 | ₩35,403 | ₩35,003 | ₩35,130 | -0.77% | 6.5천 |
|---|
| 2026.04.07 | ₩35,003 | ₩35,043 | ₩34,887 | ₩34,935 | -0.19% | 1.4만 |
|---|
| 2026.04.06 | ₩35,030 | ₩35,110 | ₩34,923 | ₩35,074 | +0.13% | 1.3만 |
|---|
| 2026.04.02 | ₩34,923 | ₩35,052 | ₩34,803 | ₩35,052 | +0.37% | 1.2만 |
|---|
| 2026.04.01 | ₩35,043 | ₩35,043 | ₩34,790 | ₩34,960 | -0.24% | 1.4만 |
|---|
| 2026.03.31 | ₩34,896 | ₩35,068 | ₩34,896 | ₩35,068 | +0.49% | 9.1천 |
|---|
| 2026.03.30 | ₩35,190 | ₩35,190 | ₩34,616 | ₩34,696 | -1.40% | 1.1만 |
|---|
| 2026.03.27 | ₩34,896 | ₩34,923 | ₩34,643 | ₩34,660 | -0.68% | 6.7천 |
|---|
| 2026.03.26 | ₩35,256 | ₩37,296 | ₩34,952 | ₩34,994 | -0.74% | 1.3만 |
|---|
| 2026.03.25 | ₩34,790 | ₩34,976 | ₩34,790 | ₩34,947 | +0.45% | 3.8천 |
|---|
| 2026.03.24 | ₩34,843 | ₩34,963 | ₩34,826 | ₩34,826 | -0.05% | 3.5천 |
|---|
| 2026.03.23 | ₩34,496 | ₩35,056 | ₩34,496 | ₩34,820 | +0.94% | 2.1천 |
|---|
| 2026.03.20 | ₩34,870 | ₩34,870 | ₩34,496 | ₩34,586 | -0.81% | 6.4천 |
|---|
| 2026.03.19 | ₩34,936 | ₩35,629 | ₩34,763 | ₩34,868 | -0.19% | 1.1만 |
|---|
| 2026.03.18 | ₩35,070 | ₩35,096 | ₩34,858 | ₩34,858 | -0.60% | 3.8천 |
|---|
| 2026.03.17 | ₩35,536 | ₩35,550 | ₩35,339 | ₩35,339 | -0.56% | 2.1천 |
|---|
| 2026.03.16 | ₩34,976 | ₩35,163 | ₩34,976 | ₩35,108 | +0.38% | 3.9천 |
|---|
| 2026.03.13 | ₩35,216 | ₩35,283 | ₩34,890 | ₩34,914 | -0.86% | 3.4천 |
|---|
| 2026.03.12 | ₩35,163 | ₩35,310 | ₩35,003 | ₩35,026 | -0.39% | 5.6천 |
|---|
| 2026.03.11 | ₩35,383 | ₩35,383 | ₩35,176 | ₩35,330 | -0.15% | 4.9천 |
|---|
| 2026.03.10 | ₩35,270 | ₩35,903 | ₩35,270 | ₩35,316 | +0.13% | 7.5천 |
|---|
| 2026.03.09 | ₩35,510 | ₩35,709 | ₩34,763 | ₩35,636 | +0.36% | 1.1만 |
|---|
| 2026.03.06 | ₩35,470 | ₩35,696 | ₩35,436 | ₩35,643 | +0.49% | 1.5만 |
|---|
| 2026.03.05 | ₩35,909 | ₩36,043 | ₩35,616 | ₩35,748 | -0.45% | 5.4천 |
|---|
| 2026.03.04 | ₩36,096 | ₩36,683 | ₩35,816 | ₩36,161 | +0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩35,843 | ₩36,449 | ₩35,589 | ₩36,083 | +0.67% | 1.4만 |
|---|
| 2026.03.02 | ₩36,443 | ₩36,469 | ₩36,203 | ₩36,349 | -0.26% | 2.2만 |
|---|
| 2026.02.27 | ₩36,023 | ₩36,806 | ₩36,023 | ₩36,359 | +0.93% | 1.7만 |
|---|
| 2026.02.26 | ₩35,896 | ₩36,176 | ₩35,896 | ₩36,141 | +0.68% | 1.3만 |
|---|
| 2026.02.25 | ₩36,083 | ₩36,083 | ₩35,749 | ₩35,956 | -0.35% | 4.8천 |
|---|
| 2026.02.24 | ₩35,963 | ₩36,189 | ₩35,949 | ₩36,029 | +0.19% | 1.8만 |
|---|
| 2026.02.23 | ₩36,003 | ₩36,003 | ₩35,736 | ₩35,736 | -0.74% | 4.8천 |
|---|
| 2026.02.20 | ₩35,756 | ₩36,029 | ₩35,728 | ₩35,996 | +0.67% | 1.1만 |
|---|
| 2026.02.19 | ₩36,069 | ₩36,069 | ₩35,836 | ₩35,923 | -0.41% | 1만 |
|---|
| 2026.02.18 | ₩35,909 | ₩36,096 | ₩35,909 | ₩36,061 | +0.42% | 4.4천 |
|---|
| 2026.02.17 | ₩35,963 | ₩35,988 | ₩35,550 | ₩35,752 | -0.59% | 1.2만 |
|---|
| 2026.02.13 | ₩35,749 | ₩36,069 | ₩35,676 | ₩35,941 | +0.54% | 7.8천 |
|---|
| 2026.02.12 | ₩36,203 | ₩36,229 | ₩35,522 | ₩35,592 | -1.69% | 1.4만 |
|---|
| 2026.02.11 | ₩36,109 | ₩36,256 | ₩35,956 | ₩36,169 | +0.17% | 1.1만 |
|---|
| 2026.02.10 | ₩35,909 | ₩37,189 | ₩35,829 | ₩35,885 | -0.07% | 2만 |
|---|
| 2026.02.09 | ₩35,856 | ₩36,949 | ₩35,603 | ₩35,835 | -0.06% | 3.2만 |
|---|
| 2026.02.06 | ₩35,550 | ₩36,003 | ₩34,523 | ₩35,889 | +0.96% | 6.1천 |
|---|
| 2026.02.05 | ₩35,589 | ₩35,589 | ₩35,210 | ₩35,220 | -1.04% | 5천 |
|---|
| 2026.02.04 | ₩35,336 | ₩35,510 | ₩35,318 | ₩35,444 | +0.31% | 3.8만 |
|---|
| 2026.02.03 | ₩35,056 | ₩35,056 | ₩34,736 | ₩34,916 | -0.40% | 5.3천 |
|---|
| 2026.02.02 | ₩34,896 | ₩35,083 | ₩34,896 | ₩35,035 | +0.40% | 2.4만 |
|---|
| 2026.01.30 | ₩34,683 | ₩34,923 | ₩34,683 | ₩34,884 | +0.58% | 6.3천 |
|---|
| 2026.01.29 | ₩34,896 | ₩34,914 | ₩34,750 | ₩34,787 | -0.31% | 7.4천 |
|---|
| 2026.01.28 | ₩34,963 | ₩34,990 | ₩34,836 | ₩34,836 | -0.36% | 900 |
|---|
| 2026.01.27 | ₩34,923 | ₩35,030 | ₩34,923 | ₩35,015 | +0.26% | 6천 |
|---|
| 2026.01.26 | ₩34,923 | ₩34,923 | ₩34,856 | ₩34,896 | -0.08% | 2.1천 |
|---|
| 2026.01.23 | ₩34,856 | ₩35,963 | ₩34,696 | ₩34,780 | -0.22% | 9천 |
|---|
| 2026.01.22 | ₩34,856 | ₩34,950 | ₩34,803 | ₩34,803 | -0.15% | 9.2만 |
|---|
| 2026.01.21 | ₩34,470 | ₩35,176 | ₩34,470 | ₩34,711 | +0.70% | 1.5만 |
|---|
| 2026.01.20 | ₩34,456 | ₩34,456 | ₩34,163 | ₩34,182 | -0.80% | 1.1만 |
|---|
| 2026.01.16 | ₩34,610 | ₩34,710 | ₩34,523 | ₩34,547 | -0.18% | 18.8만 |
|---|
| 2026.01.15 | ₩34,910 | ₩34,923 | ₩34,830 | ₩34,876 | -0.10% | 6.4천 |
|---|
| 2026.01.14 | ₩34,851 | ₩34,896 | ₩34,803 | ₩34,884 | +0.10% | 1.4천 |
|---|
| 2026.01.13 | ₩34,696 | ₩34,696 | ₩34,590 | ₩34,667 | -0.08% | 7.7천 |
|---|
| 2026.01.12 | ₩34,680 | ₩34,680 | ₩34,680 | ₩34,680 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩34,763 | ₩34,790 | ₩34,723 | ₩34,747 | -0.05% | 1.4천 |
|---|
| 2026.01.08 | ₩34,563 | ₩34,710 | ₩34,190 | ₩34,691 | +0.37% | 2.2천 |
|---|
| 2026.01.07 | ₩34,563 | ₩34,563 | ₩34,307 | ₩34,307 | -0.74% | 900 |
|---|
| 2026.01.06 | ₩34,297 | ₩34,491 | ₩34,283 | ₩34,491 | +0.57% | 1.9천 |
|---|
| 2026.01.05 | ₩34,017 | ₩34,203 | ₩34,017 | ₩34,098 | +0.24% | 1.8만 |
|---|
| 2026.01.02 | ₩33,963 | ₩33,963 | ₩33,270 | ₩33,885 | -0.23% | 2.6만 |
|---|
| 2025.12.31 | ₩33,990 | ₩33,990 | ₩33,457 | ₩33,457 | -1.57% | 1.3만 |
|---|
| 2025.12.30 | ₩34,097 | ₩34,110 | ₩34,034 | ₩34,034 | -0.18% | 1.6천 |
|---|
| 2025.12.29 | ₩34,097 | ₩34,217 | ₩34,083 | ₩34,111 | +0.04% | 900 |
|---|
| 2025.12.26 | ₩34,303 | ₩34,317 | ₩34,279 | ₩34,279 | -0.07% | 1.2천 |
|---|
| 2025.12.24 | ₩34,203 | ₩34,294 | ₩34,177 | ₩34,294 | +0.27% | 9.4천 |
|---|
| 2025.12.23 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩34,203 | ₩34,203 | ₩34,030 | ₩34,030 | -0.51% | 1.1천 |
|---|
| 2025.12.19 | ₩33,750 | ₩34,936 | ₩33,750 | ₩33,850 | +0.30% | 24.6만 |
|---|
| 2025.12.18 | ₩33,563 | ₩33,643 | ₩33,430 | ₩33,439 | -0.37% | 5천 |
|---|
| 2025.12.17 | ₩33,643 | ₩33,643 | ₩32,817 | ₩32,950 | -2.06% | 2.3천 |
|---|
| 2025.12.16 | ₩33,350 | ₩33,610 | ₩33,337 | ₩33,610 | +0.78% | 5.7천 |
|---|
| 2025.12.15 | ₩33,510 | ₩33,590 | ₩33,510 | ₩33,513 | +0.01% | 3천 |
|---|
| 2025.12.12 | ₩33,990 | ₩33,990 | ₩33,671 | ₩33,671 | -0.94% | 700 |
|---|
| 2025.12.11 | ₩33,990 | ₩34,323 | ₩33,990 | ₩34,323 | +0.98% | 1천 |
|---|
| 2025.12.10 | ₩34,150 | ₩34,496 | ₩34,150 | ₩34,453 | +0.89% | 3.3천 |
|---|
| 2025.12.09 | ₩34,243 | ₩34,310 | ₩34,243 | ₩34,298 | +0.16% | 1.9천 |
|---|
| 2025.12.08 | ₩34,177 | ₩34,217 | ₩34,017 | ₩34,211 | +0.10% | 7천 |
|---|
| 2025.12.05 | ₩34,487 | ₩34,487 | ₩34,297 | ₩34,323 | -0.48% | 1.4천 |
|---|
| 2025.12.04 | ₩34,154 | ₩34,165 | ₩34,154 | ₩34,165 | +0.03% | 1.1천 |
|---|
| 2025.12.03 | ₩34,219 | ₩34,219 | ₩34,219 | ₩34,219 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩34,177 | ₩34,177 | ₩34,043 | ₩34,141 | -0.11% | 1.2천 |
|---|
| 2025.12.01 | ₩33,750 | ₩33,963 | ₩33,150 | ₩33,845 | +0.28% | 3.9천 |
|---|
| 2025.11.28 | ₩33,975 | ₩33,975 | ₩33,975 | ₩33,975 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,643 | ₩33,817 | ₩33,643 | ₩33,739 | +0.29% | 5.1천 |
|---|
| 2025.11.25 | ₩32,990 | ₩33,438 | ₩32,990 | ₩33,438 | +1.36% | 1.2천 |
|---|
| 2025.11.24 | ₩33,154 | ₩33,246 | ₩33,097 | ₩33,246 | +0.28% | 700 |
|---|
| 2025.11.21 | ₩32,537 | ₩32,537 | ₩32,370 | ₩32,370 | -0.51% | 1.6천 |
|---|
| 2025.11.20 | ₩32,710 | ₩32,710 | ₩32,151 | ₩32,151 | -1.71% | 1.6천 |
|---|
| 2025.11.19 | ₩33,084 | ₩33,084 | ₩32,737 | ₩32,908 | -0.53% | 1.5천 |
|---|
| 2025.11.18 | ₩32,884 | ₩32,884 | ₩32,617 | ₩32,752 | -0.40% | 900 |
|---|
| 2025.11.17 | ₩33,310 | ₩33,377 | ₩32,817 | ₩33,102 | -0.62% | 2.3천 |
|---|
| 2025.11.14 | ₩32,910 | ₩33,643 | ₩32,910 | ₩33,386 | +1.45% | 6.8천 |
|---|
| 2025.11.13 | ₩33,910 | ₩33,910 | ₩33,317 | ₩33,373 | -1.58% | 8천 |
|---|
| 2025.11.12 | ₩33,977 | ₩34,097 | ₩33,977 | ₩34,061 | +0.25% | 3.7천 |
|---|
| 2025.11.11 | ₩34,091 | ₩34,091 | ₩34,091 | ₩34,091 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩34,077 | ₩34,214 | ₩33,937 | ₩34,214 | +0.40% | 1.4만 |
|---|
| 2025.11.07 | ₩33,257 | ₩33,461 | ₩33,057 | ₩33,461 | +0.61% | 2천 |
|---|
| 2025.11.06 | ₩33,857 | ₩33,897 | ₩33,555 | ₩33,555 | -0.89% | 1천 |
|---|
| 2025.11.05 | ₩33,870 | ₩34,218 | ₩33,870 | ₩34,218 | +1.03% | 4천 |
|---|
| 2025.11.04 | ₩34,123 | ₩34,123 | ₩33,977 | ₩33,977 | -0.43% | 2.3천 |
|---|
| 2025.11.03 | ₩34,656 | ₩34,680 | ₩34,656 | ₩34,680 | +0.07% | 900 |
|---|
| 2025.10.31 | ₩34,776 | ₩34,776 | ₩34,297 | ₩34,579 | -0.57% | 8천 |
|---|
| 2025.10.30 | ₩34,381 | ₩34,381 | ₩34,381 | ₩34,381 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩34,872 | ₩34,872 | ₩34,872 | ₩34,872 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,803 | ₩34,816 | ₩34,758 | ₩34,758 | -0.13% | 500 |
|---|
| 2025.10.27 | ₩34,373 | ₩34,488 | ₩34,373 | ₩34,488 | +0.34% | 500 |
|---|
| 2025.10.24 | ₩33,875 | ₩33,950 | ₩33,843 | ₩33,882 | +0.02% | 3.5천 |
|---|
| 2025.10.23 | ₩33,324 | ₩33,577 | ₩33,324 | ₩33,527 | +0.61% | 2.2천 |
|---|
| 2025.10.22 | ₩33,577 | ₩33,577 | ₩33,220 | ₩33,220 | -1.06% | 600 |
|---|
| 2025.10.21 | ₩33,590 | ₩33,630 | ₩33,403 | ₩33,587 | -0.01% | 5.1천 |
|---|
| 2025.10.20 | ₩33,590 | ₩33,657 | ₩33,589 | ₩33,589 | -0.00% | 4.2천 |
|---|
| 2025.10.17 | ₩33,044 | ₩33,044 | ₩32,990 | ₩32,990 | -0.16% | 400 |
|---|
| 2025.10.16 | ₩33,363 | ₩33,363 | ₩32,921 | ₩32,921 | -1.33% | 3.4천 |
|---|
| 2025.10.15 | ₩32,937 | ₩33,137 | ₩32,750 | ₩33,038 | +0.31% | 1.7천 |
|---|
| 2025.10.14 | ₩32,710 | ₩33,044 | ₩32,710 | ₩32,842 | +0.40% | 1.7천 |
|---|
| 2025.10.13 | ₩33,018 | ₩33,058 | ₩33,004 | ₩33,058 | +0.12% | 1.4천 |
|---|
| 2025.10.10 | ₩33,657 | ₩33,657 | ₩32,364 | ₩32,364 | -3.84% | 6.5천 |
|---|