시장 데이터를 불러오는 중
전체 종목
Pacer Metaurus Nasdaq 100 Dividend Multiplier 600 ETF 과거 주가
Pacer Metaurus Nasdaq 100 Dividend Multiplier 600 ETF · QSIX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Metaurus Nasdaq 100 Dividend Multiplier 600 ETF · QSIX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,844 | ₩58,844 | ₩58,470 | ₩58,591 | -0.43% | 1천 |
| 2026.10.08 | ₩58,977 | ₩58,977 | ₩58,256 | ₩58,320 | -1.11% | 1천 |
| 2026.10.07 | ₩59,083 | ₩59,083 | ₩59,083 | ₩59,083 | 0.00% | 200 |
| 2026.10.06 | ₩59,178 | ₩59,187 | ₩59,178 | ₩59,187 | +0.02% | 200 |
| 2026.10.05 | ₩58,844 | ₩58,897 | ₩58,830 | ₩58,897 | +0.09% | 1.1천 |
| 2026.10.02 | ₩58,790 | ₩58,790 | ₩58,448 | ₩58,448 | -0.58% | 400 |
| 2026.10.01 | ₩57,895 | ₩58,029 | ₩57,668 | ₩57,911 | +0.03% | 1.4천 |
| 2026.09.30 | ₩58,042 | ₩58,042 | ₩57,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,806 |
| -0.41% |
| 1.5천 |
| 2026.09.29 | ₩57,935 | ₩57,935 | ₩57,695 | ₩57,820 | -0.20% | 600 |
|---|
| 2026.09.28 | ₩57,628 | ₩57,719 | ₩57,628 | ₩57,719 | +0.16% | 200 |
|---|
| 2026.09.25 | ₩58,316 | ₩58,316 | ₩58,269 | ₩58,313 | -0.00% | 1천 |
|---|
| 2026.09.24 | ₩57,788 | ₩58,122 | ₩57,641 | ₩58,088 | +0.52% | 2천 |
|---|
| 2026.09.23 | ₩58,216 | ₩58,216 | ₩58,016 | ₩58,032 | -0.32% | 1.1천 |
|---|
| 2026.09.22 | ₩58,323 | ₩58,508 | ₩58,243 | ₩58,508 | +0.32% | 1.3천 |
|---|
| 2026.09.21 | ₩57,561 | ₩58,256 | ₩57,441 | ₩58,097 | +0.93% | 1.4만 |
|---|
| 2026.09.18 | ₩56,600 | ₩56,600 | ₩56,252 | ₩56,580 | -0.04% | 2.4천 |
|---|
| 2026.09.17 | ₩56,199 | ₩56,306 | ₩56,132 | ₩56,287 | +0.16% | 3.5천 |
|---|
| 2026.09.16 | ₩55,758 | ₩55,892 | ₩55,250 | ₩55,363 | -0.71% | 2.3만 |
|---|
| 2026.09.15 | ₩55,357 | ₩55,444 | ₩55,330 | ₩55,352 | -0.01% | 2.2천 |
|---|
| 2026.09.14 | ₩55,477 | ₩55,945 | ₩55,431 | ₩55,761 | +0.51% | 3.2천 |
|---|
| 2026.09.11 | ₩56,212 | ₩56,279 | ₩56,119 | ₩56,159 | -0.10% | 2.9천 |
|---|
| 2026.09.10 | ₩55,865 | ₩55,932 | ₩55,670 | ₩55,670 | -0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩56,332 | ₩56,413 | ₩56,179 | ₩56,204 | -0.23% | 700 |
|---|
| 2026.09.08 | ₩56,386 | ₩56,453 | ₩56,382 | ₩56,382 | -0.01% | 400 |
|---|
| 2026.09.04 | ₩56,419 | ₩56,519 | ₩56,399 | ₩56,506 | +0.15% | 1.4천 |
|---|
| 2026.09.03 | ₩56,366 | ₩56,414 | ₩56,366 | ₩56,414 | +0.09% | 400 |
|---|
| 2026.09.02 | ₩55,531 | ₩55,905 | ₩55,531 | ₩55,818 | +0.52% | 8.3천 |
|---|
| 2026.09.01 | ₩55,851 | ₩55,945 | ₩55,693 | ₩55,693 | -0.28% | 3.9천 |
|---|
| 2026.08.31 | ₩56,493 | ₩56,493 | ₩56,219 | ₩56,395 | -0.17% | 1.4천 |
|---|
| 2026.08.28 | ₩56,833 | ₩57,054 | ₩56,581 | ₩56,581 | -0.44% | 4.3천 |
|---|
| 2026.08.27 | ₩56,586 | ₩56,908 | ₩56,586 | ₩56,908 | +0.57% | 3.1천 |
|---|
| 2026.08.26 | ₩56,279 | ₩56,279 | ₩56,119 | ₩56,179 | -0.18% | 1.1천 |
|---|
| 2026.08.25 | ₩56,139 | ₩56,199 | ₩56,139 | ₩56,169 | +0.05% | 400 |
|---|
| 2026.08.24 | ₩55,905 | ₩55,905 | ₩55,898 | ₩55,898 | -0.01% | 1.2천 |
|---|
| 2026.08.21 | ₩56,339 | ₩56,376 | ₩56,339 | ₩56,376 | +0.07% | 600 |
|---|
| 2026.08.20 | ₩56,479 | ₩56,479 | ₩56,155 | ₩56,155 | -0.57% | 700 |
|---|
| 2026.08.19 | ₩57,054 | ₩57,054 | ₩56,529 | ₩56,529 | -0.92% | 1.8천 |
|---|
| 2026.08.18 | ₩56,746 | ₩56,760 | ₩56,649 | ₩56,649 | -0.17% | 1.7천 |
|---|
| 2026.08.17 | ₩57,975 | ₩57,975 | ₩57,543 | ₩57,543 | -0.75% | 400 |
|---|
| 2026.08.14 | ₩57,748 | ₩57,748 | ₩57,565 | ₩57,601 | -0.25% | 400 |
|---|
| 2026.08.13 | ₩57,027 | ₩57,699 | ₩57,027 | ₩57,699 | +1.18% | 1.1천 |
|---|
| 2026.08.12 | ₩57,201 | ₩57,267 | ₩57,141 | ₩57,141 | -0.11% | 400 |
|---|
| 2026.08.11 | ₩56,947 | ₩56,947 | ₩56,722 | ₩56,722 | -0.39% | 1.6천 |
|---|
| 2026.08.10 | ₩57,027 | ₩57,027 | ₩56,855 | ₩56,855 | -0.30% | 300 |
|---|
| 2026.08.07 | ₩57,054 | ₩57,072 | ₩56,947 | ₩57,072 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩56,499 | ₩56,760 | ₩56,447 | ₩56,447 | -0.09% | 1.8천 |
|---|
| 2026.08.05 | ₩56,987 | ₩56,987 | ₩56,726 | ₩56,726 | -0.46% | 200 |
|---|
| 2026.08.04 | ₩56,399 | ₩57,108 | ₩56,386 | ₩57,108 | +1.26% | 900 |
|---|
| 2026.08.03 | ₩55,357 | ₩55,357 | ₩55,344 | ₩55,344 | -0.02% | 1.4만 |
|---|
| 2026.07.31 | ₩54,142 | ₩54,636 | ₩54,142 | ₩54,564 | +0.78% | 1.9천 |
|---|
| 2026.07.30 | ₩53,968 | ₩54,267 | ₩53,928 | ₩54,267 | +0.55% | 2.3천 |
|---|
| 2026.07.29 | ₩52,913 | ₩53,514 | ₩52,627 | ₩52,627 | -0.54% | 1.8천 |
|---|
| 2026.07.28 | ₩53,460 | ₩53,754 | ₩53,126 | ₩53,657 | +0.37% | 3천 |
|---|
| 2026.07.27 | ₩54,749 | ₩54,749 | ₩53,888 | ₩54,127 | -1.14% | 800 |
|---|
| 2026.07.24 | ₩54,836 | ₩54,836 | ₩54,252 | ₩54,252 | -1.06% | 5.2천 |
|---|
| 2026.07.23 | ₩55,123 | ₩55,123 | ₩54,863 | ₩54,863 | -0.47% | 1.4천 |
|---|
| 2026.07.22 | ₩56,159 | ₩56,159 | ₩55,865 | ₩55,865 | -0.52% | 3.3천 |
|---|
| 2026.07.21 | ₩55,945 | ₩56,239 | ₩55,892 | ₩56,128 | +0.33% | 1.5천 |
|---|
| 2026.07.20 | ₩55,531 | ₩55,624 | ₩55,143 | ₩55,143 | -0.70% | 2천 |
|---|
| 2026.07.17 | ₩55,397 | ₩55,397 | ₩55,196 | ₩55,196 | -0.36% | 700 |
|---|
| 2026.07.16 | ₩56,319 | ₩56,319 | ₩55,881 | ₩55,881 | -0.78% | 300 |
|---|
| 2026.07.15 | ₩56,628 | ₩56,750 | ₩56,628 | ₩56,750 | +0.22% | 200 |
|---|
| 2026.07.14 | ₩56,718 | ₩56,946 | ₩56,613 | ₩56,946 | +0.40% | 2.3천 |
|---|
| 2026.07.13 | ₩56,493 | ₩56,493 | ₩56,360 | ₩56,360 | -0.23% | 7.5천 |
|---|
| 2026.07.10 | ₩57,414 | ₩57,414 | ₩57,316 | ₩57,316 | -0.17% | 400 |
|---|
| 2026.07.09 | ₩56,933 | ₩57,161 | ₩56,787 | ₩57,146 | +0.37% | 2.4천 |
|---|
| 2026.07.08 | ₩56,012 | ₩56,322 | ₩55,791 | ₩56,322 | +0.55% | 1.9천 |
|---|
| 2026.07.07 | ₩56,012 | ₩56,466 | ₩55,985 | ₩56,132 | +0.21% | 1.1천 |
|---|
| 2026.07.06 | ₩57,094 | ₩57,294 | ₩57,094 | ₩57,130 | +0.06% | 1.4천 |
|---|
| 2026.07.02 | ₩57,174 | ₩57,174 | ₩56,306 | ₩56,447 | -1.27% | 1천 |
|---|
| 2026.07.01 | ₩57,802 | ₩57,802 | ₩57,324 | ₩57,324 | -0.83% | 1.7천 |
|---|
| 2026.06.30 | ₩57,935 | ₩58,179 | ₩57,935 | ₩58,179 | +0.42% | 2.7천 |
|---|
| 2026.06.29 | ₩57,040 | ₩57,527 | ₩57,040 | ₩57,527 | +0.85% | 700 |
|---|
| 2026.06.26 | ₩56,640 | ₩56,760 | ₩56,418 | ₩56,418 | -0.39% | 3.8천 |
|---|
| 2026.06.25 | ₩56,653 | ₩57,174 | ₩56,653 | ₩56,879 | +0.40% | 2천 |
|---|
| 2026.06.24 | ₩56,413 | ₩56,515 | ₩56,413 | ₩56,515 | +0.18% | 400 |
|---|
| 2026.06.23 | ₩56,994 | ₩57,308 | ₩56,746 | ₩56,888 | -0.19% | 1.2천 |
|---|
| 2026.06.22 | ₩59,098 | ₩59,098 | ₩58,370 | ₩58,583 | -0.87% | 1.3천 |
|---|
| 2026.06.18 | ₩58,724 | ₩58,870 | ₩58,590 | ₩58,785 | +0.10% | 1.2천 |
|---|
| 2026.06.17 | ₩57,815 | ₩57,815 | ₩57,433 | ₩57,433 | -0.66% | 1.7천 |
|---|
| 2026.06.16 | ₩58,510 | ₩58,510 | ₩57,994 | ₩57,994 | -0.88% | 1.9천 |
|---|
| 2026.06.15 | ₩58,817 | ₩59,044 | ₩58,817 | ₩58,932 | +0.20% | 1.6천 |
|---|
| 2026.06.12 | ₩57,321 | ₩57,535 | ₩56,887 | ₩57,364 | +0.07% | 1.4천 |
|---|
| 2026.06.11 | ₩55,918 | ₩57,047 | ₩55,785 | ₩57,047 | +2.02% | 1.6천 |
|---|
| 2026.06.10 | ₩56,306 | ₩56,306 | ₩55,427 | ₩55,427 | -1.56% | 1.2천 |
|---|
| 2026.06.09 | ₩56,052 | ₩56,335 | ₩55,210 | ₩56,335 | +0.51% | 4.1천 |
|---|
| 2026.06.08 | ₩57,027 | ₩57,134 | ₩56,947 | ₩56,968 | -0.10% | 1.9천 |
|---|
| 2026.06.05 | ₩56,292 | ₩56,292 | ₩56,211 | ₩56,211 | -0.14% | 500 |
|---|
| 2026.06.04 | ₩58,774 | ₩58,774 | ₩58,774 | ₩58,774 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩59,071 | ₩59,071 | ₩59,036 | ₩59,036 | -0.06% | 1.1천 |
|---|
| 2026.06.02 | ₩59,071 | ₩59,231 | ₩59,071 | ₩59,204 | +0.23% | 1.9천 |
|---|
| 2026.06.01 | ₩58,336 | ₩59,084 | ₩58,336 | ₩58,943 | +1.04% | 2.6천 |
|---|
| 2026.05.29 | ₩58,764 | ₩58,764 | ₩58,650 | ₩58,650 | -0.19% | 400 |
|---|
| 2026.05.28 | ₩58,136 | ₩58,657 | ₩58,136 | ₩58,609 | +0.81% | 900 |
|---|
| 2026.05.27 | ₩58,376 | ₩58,376 | ₩58,153 | ₩58,153 | -0.38% | 1천 |
|---|
| 2026.05.26 | ₩58,096 | ₩58,144 | ₩58,056 | ₩58,144 | +0.08% | 600 |
|---|
| 2026.05.22 | ₩57,201 | ₩57,238 | ₩57,201 | ₩57,238 | +0.07% | 200 |
|---|
| 2026.05.21 | ₩56,600 | ₩56,893 | ₩56,439 | ₩56,893 | +0.52% | 5.8천 |
|---|
| 2026.05.20 | ₩56,466 | ₩56,661 | ₩56,466 | ₩56,661 | +0.35% | 800 |
|---|
| 2026.05.19 | ₩55,624 | ₩56,052 | ₩55,611 | ₩55,794 | +0.30% | 1.4천 |
|---|
| 2026.05.18 | ₩56,359 | ₩56,479 | ₩55,918 | ₩56,099 | -0.46% | 1.3천 |
|---|
| 2026.05.15 | ₩56,519 | ₩56,740 | ₩56,388 | ₩56,388 | -0.23% | 1.8천 |
|---|
| 2026.05.14 | ₩56,907 | ₩57,267 | ₩56,907 | ₩57,169 | +0.46% | 2천 |
|---|
| 2026.05.13 | ₩56,419 | ₩56,947 | ₩56,419 | ₩56,764 | +0.61% | 2.5천 |
|---|
| 2026.05.12 | ₩56,252 | ₩56,252 | ₩55,731 | ₩56,220 | -0.06% | 2천 |
|---|
| 2026.05.11 | ₩56,533 | ₩56,693 | ₩56,533 | ₩56,660 | +0.22% | 1.4천 |
|---|
| 2026.05.08 | ₩56,025 | ₩56,491 | ₩56,025 | ₩56,491 | +0.83% | 800 |
|---|
| 2026.05.07 | ₩55,397 | ₩55,411 | ₩55,217 | ₩55,340 | -0.10% | 1.6천 |
|---|
| 2026.05.06 | ₩55,380 | ₩55,380 | ₩55,380 | ₩55,380 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩54,362 | ₩54,362 | ₩54,353 | ₩54,353 | -0.02% | 400 |
|---|
| 2026.05.04 | ₩53,687 | ₩53,687 | ₩53,687 | ₩53,687 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩53,781 | ₩53,874 | ₩53,781 | ₩53,824 | +0.08% | 600 |
|---|
| 2026.04.30 | ₩53,327 | ₩53,359 | ₩52,804 | ₩53,359 | +0.06% | 1.6천 |
|---|
| 2026.04.29 | ₩52,819 | ₩52,939 | ₩52,792 | ₩52,939 | +0.23% | 1.5만 |
|---|
| 2026.04.28 | ₩52,512 | ₩52,766 | ₩52,512 | ₩52,702 | +0.36% | 700 |
|---|
| 2026.04.27 | ₩53,060 | ₩53,162 | ₩53,060 | ₩53,162 | +0.19% | 700 |
|---|
| 2026.04.24 | ₩53,126 | ₩53,186 | ₩53,086 | ₩53,186 | +0.11% | 6.5천 |
|---|
| 2026.04.23 | ₩51,857 | ₩52,245 | ₩51,857 | ₩52,245 | +0.75% | 900 |
|---|
| 2026.04.22 | ₩52,365 | ₩52,532 | ₩52,365 | ₩52,532 | +0.32% | 500 |
|---|
| 2026.04.21 | ₩51,817 | ₩51,817 | ₩51,670 | ₩51,670 | -0.28% | 400 |
|---|
| 2026.04.20 | ₩51,884 | ₩51,893 | ₩51,577 | ₩51,893 | +0.02% | 1.6천 |
|---|
| 2026.04.17 | ₩51,917 | ₩52,178 | ₩51,857 | ₩52,050 | +0.25% | 7.9천 |
|---|
| 2026.04.16 | ₩51,270 | ₩51,431 | ₩51,123 | ₩51,431 | +0.32% | 5천 |
|---|
| 2026.04.15 | ₩50,735 | ₩51,203 | ₩50,735 | ₩51,203 | +0.92% | 1.3천 |
|---|
| 2026.04.14 | ₩50,107 | ₩50,535 | ₩50,107 | ₩50,535 | +0.85% | 1.7천 |
|---|
| 2026.04.13 | ₩49,333 | ₩49,732 | ₩49,132 | ₩49,732 | +0.81% | 3.5천 |
|---|
| 2026.04.10 | ₩49,346 | ₩49,346 | ₩49,252 | ₩49,254 | -0.19% | 1.8천 |
|---|
| 2026.04.09 | ₩49,079 | ₩49,196 | ₩48,758 | ₩49,196 | +0.24% | 5.7천 |
|---|
| 2026.04.08 | ₩49,319 | ₩49,319 | ₩48,758 | ₩48,832 | -0.99% | 7.1천 |
|---|
| 2026.04.07 | ₩46,901 | ₩47,589 | ₩46,901 | ₩47,589 | +1.47% | 1.3천 |
|---|
| 2026.04.06 | ₩47,476 | ₩47,596 | ₩47,476 | ₩47,580 | +0.22% | 3.5만 |
|---|
| 2026.04.02 | ₩46,367 | ₩47,318 | ₩46,367 | ₩47,318 | +2.05% | 1.7천 |
|---|
| 2026.04.01 | ₩46,875 | ₩47,543 | ₩46,875 | ₩47,285 | +0.87% | 4.1천 |
|---|
| 2026.03.31 | ₩46,073 | ₩46,797 | ₩45,926 | ₩46,797 | +1.57% | 2.5천 |
|---|
| 2026.03.30 | ₩46,086 | ₩46,086 | ₩45,338 | ₩45,590 | -1.08% | 2.4만 |
|---|
| 2026.03.27 | ₩46,407 | ₩46,407 | ₩45,980 | ₩46,036 | -0.80% | 3.7천 |
|---|
| 2026.03.26 | ₩47,596 | ₩47,596 | ₩46,785 | ₩46,785 | -1.70% | 1.4천 |
|---|
| 2026.03.25 | ₩47,890 | ₩47,890 | ₩47,808 | ₩47,808 | -0.17% | 300 |
|---|
| 2026.03.24 | ₩47,556 | ₩47,663 | ₩47,537 | ₩47,537 | -0.04% | 1.4천 |
|---|
| 2026.03.23 | ₩48,291 | ₩48,291 | ₩47,783 | ₩47,906 | -0.80% | 2.9천 |
|---|
| 2026.03.20 | ₩48,224 | ₩48,224 | ₩47,269 | ₩47,352 | -1.81% | 1.2천 |
|---|
| 2026.03.19 | ₩47,937 | ₩48,200 | ₩47,937 | ₩48,200 | +0.55% | 2.6천 |
|---|
| 2026.03.18 | ₩48,959 | ₩48,959 | ₩48,371 | ₩48,371 | -1.20% | 3.7천 |
|---|
| 2026.03.17 | ₩48,818 | ₩48,892 | ₩48,818 | ₩48,892 | +0.15% | 800 |
|---|
| 2026.03.16 | ₩48,658 | ₩48,658 | ₩48,610 | ₩48,610 | -0.10% | 1.3천 |
|---|
| 2026.03.13 | ₩48,825 | ₩48,825 | ₩48,130 | ₩48,134 | -1.41% | 2천 |
|---|
| 2026.03.12 | ₩48,504 | ₩48,504 | ₩48,412 | ₩48,412 | -0.19% | 200 |
|---|
| 2026.03.11 | ₩49,426 | ₩49,426 | ₩49,146 | ₩49,162 | -0.54% | 1.9천 |
|---|
| 2026.03.10 | ₩49,065 | ₩49,349 | ₩49,065 | ₩49,124 | +0.12% | 1.6천 |
|---|
| 2026.03.09 | ₩47,983 | ₩49,192 | ₩47,983 | ₩49,192 | +2.52% | 4.7천 |
|---|
| 2026.03.06 | ₩48,918 | ₩49,039 | ₩48,564 | ₩48,677 | -0.49% | 4천 |
|---|
| 2026.03.05 | ₩49,426 | ₩49,426 | ₩49,019 | ₩49,333 | -0.19% | 1.9천 |
|---|
| 2026.03.04 | ₩49,459 | ₩49,461 | ₩49,459 | ₩49,461 | +0.00% | 400 |
|---|
| 2026.03.03 | ₩48,224 | ₩48,805 | ₩48,224 | ₩48,801 | +1.20% | 6천 |
|---|
| 2026.03.02 | ₩48,758 | ₩49,333 | ₩48,424 | ₩49,317 | +1.15% | 4.8천 |
|---|
| 2026.02.27 | ₩49,186 | ₩49,216 | ₩49,079 | ₩49,216 | +0.06% | 1.8천 |
|---|
| 2026.02.26 | ₩50,147 | ₩50,147 | ₩49,266 | ₩49,514 | -1.26% | 3.7천 |
|---|
| 2026.02.25 | ₩50,000 | ₩50,049 | ₩49,894 | ₩50,045 | +0.09% | 2.7천 |
|---|
| 2026.02.24 | ₩49,226 | ₩49,493 | ₩49,226 | ₩49,459 | +0.47% | 1.5천 |
|---|
| 2026.02.23 | ₩49,453 | ₩49,453 | ₩48,838 | ₩48,924 | -1.07% | 8.5천 |
|---|
| 2026.02.20 | ₩48,852 | ₩49,626 | ₩48,852 | ₩49,512 | +1.35% | 4.4천 |
|---|
| 2026.02.19 | ₩49,292 | ₩49,292 | ₩49,005 | ₩49,116 | -0.36% | 5.5천 |
|---|
| 2026.02.18 | ₩49,453 | ₩49,566 | ₩49,252 | ₩49,327 | -0.25% | 6.1천 |
|---|
| 2026.02.17 | ₩49,025 | ₩49,172 | ₩48,464 | ₩48,938 | -0.18% | 5.7천 |
|---|
| 2026.02.13 | ₩49,119 | ₩49,319 | ₩48,905 | ₩49,025 | -0.19% | 9.1천 |
|---|
| 2026.02.12 | ₩50,161 | ₩50,161 | ₩48,906 | ₩48,906 | -2.50% | 5.3천 |
|---|
| 2026.02.11 | ₩50,241 | ₩50,241 | ₩49,533 | ₩49,866 | -0.75% | 2.2천 |
|---|
| 2026.02.10 | ₩50,201 | ₩50,201 | ₩49,749 | ₩49,749 | -0.90% | 1.3만 |
|---|
| 2026.02.09 | ₩49,693 | ₩50,081 | ₩49,693 | ₩50,057 | +0.73% | 2.8천 |
|---|
| 2026.02.06 | ₩48,959 | ₩49,707 | ₩48,959 | ₩49,707 | +1.53% | 4.8천 |
|---|
| 2026.02.05 | ₩48,892 | ₩49,172 | ₩48,571 | ₩48,719 | -0.35% | 1.8만 |
|---|
| 2026.02.04 | ₩50,161 | ₩50,161 | ₩49,163 | ₩49,327 | -1.66% | 7.6천 |
|---|
| 2026.02.03 | ₩51,176 | ₩51,176 | ₩49,840 | ₩50,143 | -2.02% | 9.1천 |
|---|
| 2026.02.02 | ₩50,481 | ₩50,969 | ₩50,481 | ₩50,839 | +0.71% | 3.1천 |
|---|
| 2026.01.30 | ₩50,949 | ₩50,949 | ₩50,375 | ₩50,497 | -0.89% | 1.9천 |
|---|
| 2026.01.29 | ₩51,563 | ₩51,563 | ₩50,441 | ₩51,192 | -0.72% | 4.5천 |
|---|
| 2026.01.28 | ₩51,737 | ₩51,737 | ₩51,403 | ₩51,458 | -0.54% | 1.6만 |
|---|
| 2026.01.27 | ₩51,203 | ₩51,390 | ₩51,192 | ₩51,296 | +0.18% | 8.4천 |
|---|
| 2026.01.26 | ₩50,869 | ₩51,042 | ₩50,869 | ₩50,869 | 0.00% | 4.7천 |
|---|
| 2026.01.23 | ₩50,789 | ₩50,789 | ₩50,683 | ₩50,683 | -0.21% | 300 |
|---|
| 2026.01.22 | ₩50,559 | ₩50,642 | ₩50,516 | ₩50,516 | -0.08% | 1.4천 |
|---|
| 2026.01.21 | ₩49,787 | ₩50,308 | ₩49,773 | ₩50,226 | +0.88% | 7.8천 |
|---|
| 2026.01.20 | ₩49,960 | ₩50,107 | ₩49,574 | ₩49,574 | -0.77% | 3.4천 |
|---|
| 2026.01.16 | ₩50,668 | ₩50,695 | ₩50,615 | ₩50,651 | -0.03% | 4.4천 |
|---|
| 2026.01.15 | ₩51,136 | ₩51,136 | ₩50,616 | ₩50,616 | -1.02% | 3.3천 |
|---|
| 2026.01.14 | ₩50,481 | ₩50,481 | ₩50,123 | ₩50,439 | -0.08% | 4.6천 |
|---|
| 2026.01.13 | ₩51,176 | ₩51,176 | ₩50,921 | ₩50,921 | -0.50% | 2.4천 |
|---|
| 2026.01.12 | ₩50,896 | ₩51,107 | ₩50,896 | ₩51,036 | +0.28% | 7.2천 |
|---|
| 2026.01.09 | ₩50,762 | ₩51,062 | ₩50,762 | ₩51,062 | +0.59% | 8.5천 |
|---|
| 2026.01.08 | ₩50,588 | ₩50,599 | ₩50,401 | ₩50,540 | -0.10% | 1.9천 |
|---|
| 2026.01.07 | ₩51,069 | ₩51,069 | ₩50,818 | ₩50,818 | -0.49% | 1.3천 |
|---|
| 2026.01.06 | ₩50,602 | ₩50,829 | ₩50,562 | ₩50,817 | +0.43% | 6천 |
|---|
| 2026.01.05 | ₩50,334 | ₩50,548 | ₩50,321 | ₩50,345 | +0.02% | 7.4천 |
|---|
| 2026.01.02 | ₩50,562 | ₩50,562 | ₩49,987 | ₩49,996 | -1.12% | 2천 |
|---|
| 2025.12.31 | ₩50,602 | ₩50,602 | ₩50,083 | ₩50,083 | -1.02% | 1.1천 |
|---|
| 2025.12.30 | ₩50,602 | ₩50,762 | ₩50,602 | ₩50,644 | +0.08% | 4.2천 |
|---|
| 2025.12.29 | ₩50,762 | ₩50,762 | ₩50,679 | ₩50,757 | -0.01% | 2천 |
|---|
| 2025.12.26 | ₩51,042 | ₩51,042 | ₩50,909 | ₩50,980 | -0.12% | 5.1천 |
|---|
| 2025.12.24 | ₩50,882 | ₩51,029 | ₩50,882 | ₩51,012 | +0.25% | 900 |
|---|
| 2025.12.23 | ₩50,735 | ₩50,896 | ₩50,735 | ₩50,886 | +0.30% | 3.8천 |
|---|
| 2025.12.22 | ₩50,668 | ₩50,668 | ₩50,658 | ₩50,658 | -0.02% | 1.5천 |
|---|
| 2025.12.19 | ₩50,415 | ₩50,468 | ₩50,281 | ₩50,431 | +0.03% | 5.9천 |
|---|
| 2025.12.18 | ₩49,827 | ₩50,081 | ₩49,747 | ₩49,870 | +0.09% | 1.6천 |
|---|
| 2025.12.17 | ₩49,960 | ₩49,960 | ₩49,172 | ₩49,172 | -1.58% | 1.1천 |
|---|
| 2025.12.16 | ₩49,934 | ₩50,134 | ₩49,787 | ₩50,102 | +0.34% | 3.2천 |
|---|
| 2025.12.15 | ₩50,361 | ₩50,361 | ₩49,936 | ₩49,936 | -0.84% | 4.3천 |
|---|
| 2025.12.12 | ₩50,936 | ₩50,936 | ₩50,107 | ₩50,169 | -1.51% | 8.3천 |
|---|
| 2025.12.11 | ₩51,069 | ₩51,076 | ₩50,762 | ₩51,054 | -0.03% | 600 |
|---|
| 2025.12.10 | ₩50,855 | ₩51,236 | ₩50,855 | ₩51,236 | +0.75% | 1만 |
|---|
| 2025.12.09 | ₩51,016 | ₩51,042 | ₩51,009 | ₩51,009 | -0.01% | 700 |
|---|
| 2025.12.08 | ₩51,069 | ₩51,069 | ₩50,842 | ₩50,909 | -0.31% | 1.3천 |
|---|
| 2025.12.05 | ₩51,096 | ₩51,229 | ₩51,002 | ₩51,062 | -0.07% | 1.6천 |
|---|
| 2025.12.04 | ₩50,775 | ₩50,823 | ₩50,775 | ₩50,823 | +0.09% | 300 |
|---|
| 2025.12.03 | ₩50,628 | ₩50,976 | ₩50,595 | ₩50,920 | +0.58% | 3.5천 |
|---|
| 2025.12.02 | ₩50,623 | ₩50,803 | ₩50,623 | ₩50,803 | +0.36% | 1.3천 |
|---|
| 2025.12.01 | ₩50,141 | ₩50,521 | ₩50,141 | ₩50,385 | +0.49% | 3.6천 |
|---|
| 2025.11.28 | ₩50,401 | ₩50,555 | ₩50,388 | ₩50,555 | +0.30% | 1.9천 |
|---|
| 2025.11.26 | ₩50,274 | ₩50,562 | ₩50,274 | ₩50,495 | +0.44% | 1.5천 |
|---|
| 2025.11.25 | ₩49,546 | ₩50,067 | ₩49,546 | ₩50,067 | +1.05% | 900 |
|---|
| 2025.11.24 | ₩49,386 | ₩49,803 | ₩49,386 | ₩49,803 | +0.84% | 3.1천 |
|---|
| 2025.11.21 | ₩48,558 | ₩49,146 | ₩48,251 | ₩48,601 | +0.09% | 6.6천 |
|---|
| 2025.11.20 | ₩50,330 | ₩50,330 | ₩48,255 | ₩48,255 | -4.12% | 1.7천 |
|---|
| 2025.11.19 | ₩49,707 | ₩49,760 | ₩49,334 | ₩49,334 | -0.75% | 2.4천 |
|---|
| 2025.11.18 | ₩49,395 | ₩49,480 | ₩48,878 | ₩49,115 | -0.57% | 8.1천 |
|---|
| 2025.11.17 | ₩49,707 | ₩50,296 | ₩49,439 | ₩49,614 | -0.19% | 2.6천 |
|---|
| 2025.11.14 | ₩49,292 | ₩50,121 | ₩49,292 | ₩49,995 | +1.43% | 5.1천 |
|---|
| 2025.11.13 | ₩50,615 | ₩50,695 | ₩49,904 | ₩49,970 | -1.27% | 2.2천 |
|---|
| 2025.11.12 | ₩51,002 | ₩51,002 | ₩50,855 | ₩50,945 | -0.11% | 2.7천 |
|---|
| 2025.11.11 | ₩50,976 | ₩51,069 | ₩50,838 | ₩50,988 | +0.02% | 3.6천 |
|---|
| 2025.11.10 | ₩50,855 | ₩51,152 | ₩50,822 | ₩51,152 | +0.58% | 3.3천 |
|---|
| 2025.11.07 | ₩49,854 | ₩50,126 | ₩49,359 | ₩50,126 | +0.55% | 1천 |
|---|
| 2025.11.06 | ₩50,882 | ₩50,882 | ₩50,198 | ₩50,236 | -1.27% | 7.3천 |
|---|
| 2025.11.05 | ₩51,056 | ₩51,143 | ₩51,056 | ₩51,143 | +0.17% | 300 |
|---|
| 2025.11.04 | ₩51,176 | ₩51,376 | ₩50,882 | ₩50,916 | -0.51% | 9.1천 |
|---|
| 2025.11.03 | ₩51,924 | ₩51,924 | ₩51,805 | ₩51,807 | -0.23% | 2.5천 |
|---|
| 2025.10.31 | ₩52,258 | ₩52,258 | ₩51,551 | ₩51,626 | -1.21% | 5천 |
|---|
| 2025.10.30 | ₩51,831 | ₩51,844 | ₩51,570 | ₩51,570 | -0.50% | 1.2만 |
|---|
| 2025.10.29 | ₩52,138 | ₩52,138 | ₩51,897 | ₩52,072 | -0.13% | 2.2천 |
|---|
| 2025.10.28 | ₩51,590 | ₩52,004 | ₩51,590 | ₩51,913 | +0.63% | 3.4천 |
|---|
| 2025.10.27 | ₩51,416 | ₩51,617 | ₩51,390 | ₩51,595 | +0.35% | 5.3천 |
|---|
| 2025.10.24 | ₩50,802 | ₩50,802 | ₩50,791 | ₩50,791 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩49,882 | ₩50,281 | ₩49,882 | ₩50,216 | +0.67% | 4.1천 |
|---|
| 2025.10.22 | ₩50,241 | ₩50,241 | ₩49,787 | ₩49,824 | -0.83% | 1.6천 |
|---|
| 2025.10.21 | ₩50,250 | ₩50,308 | ₩50,134 | ₩50,270 | +0.04% | 6.1천 |
|---|
| 2025.10.20 | ₩50,067 | ₩50,361 | ₩50,067 | ₩50,273 | +0.41% | 2.2천 |
|---|
| 2025.10.17 | ₩49,453 | ₩49,688 | ₩49,186 | ₩49,688 | +0.48% | 2.6천 |
|---|
| 2025.10.16 | ₩49,880 | ₩49,880 | ₩49,346 | ₩49,383 | -1.00% | 1.3천 |
|---|
| 2025.10.15 | ₩49,907 | ₩49,907 | ₩49,570 | ₩49,570 | -0.67% | 400 |
|---|
| 2025.10.14 | ₩49,146 | ₩49,526 | ₩49,132 | ₩49,255 | +0.22% | 4.2천 |
|---|
| 2025.10.13 | ₩49,226 | ₩49,586 | ₩49,226 | ₩49,570 | +0.70% | 1.4천 |
|---|
| 2025.10.10 | ₩49,586 | ₩49,586 | ₩48,586 | ₩48,586 | -2.02% | 2.7천 |
|---|