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 | ₩58,837 | ₩58,837 | ₩58,463 | ₩58,584 | -0.43% | 1천 |
| 2026.10.08 | ₩58,970 | ₩58,970 | ₩58,249 | ₩58,313 | -1.11% | 1천 |
| 2026.10.07 | ₩59,076 | ₩59,076 | ₩59,076 | ₩59,076 | 0.00% | 200 |
| 2026.10.06 | ₩59,171 | ₩59,180 | ₩59,171 | ₩59,180 | +0.02% | 200 |
| 2026.10.05 | ₩58,837 | ₩58,890 | ₩58,823 | ₩58,890 | +0.09% | 1.1천 |
| 2026.10.02 | ₩58,783 | ₩58,783 | ₩58,441 | ₩58,441 | -0.58% | 400 |
| 2026.10.01 | ₩57,888 | ₩58,022 | ₩57,661 | ₩57,904 | +0.03% | 1.4천 |
| 2026.09.30 | ₩58,035 | ₩58,035 | ₩57,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,799 |
| -0.41% |
| 1.5천 |
| 2026.09.29 | ₩57,928 | ₩57,928 | ₩57,688 | ₩57,814 | -0.20% | 600 |
|---|
| 2026.09.28 | ₩57,621 | ₩57,712 | ₩57,621 | ₩57,712 | +0.16% | 200 |
|---|
| 2026.09.25 | ₩58,309 | ₩58,309 | ₩58,262 | ₩58,306 | -0.00% | 1천 |
|---|
| 2026.09.24 | ₩57,782 | ₩58,115 | ₩57,635 | ₩58,081 | +0.52% | 2천 |
|---|
| 2026.09.23 | ₩58,209 | ₩58,209 | ₩58,009 | ₩58,025 | -0.32% | 1.1천 |
|---|
| 2026.09.22 | ₩58,316 | ₩58,501 | ₩58,236 | ₩58,501 | +0.32% | 1.3천 |
|---|
| 2026.09.21 | ₩57,554 | ₩58,249 | ₩57,434 | ₩58,090 | +0.93% | 1.4만 |
|---|
| 2026.09.18 | ₩56,593 | ₩56,593 | ₩56,245 | ₩56,573 | -0.04% | 2.4천 |
|---|
| 2026.09.17 | ₩56,192 | ₩56,299 | ₩56,125 | ₩56,280 | +0.16% | 3.5천 |
|---|
| 2026.09.16 | ₩55,751 | ₩55,885 | ₩55,244 | ₩55,356 | -0.71% | 2.3만 |
|---|
| 2026.09.15 | ₩55,351 | ₩55,437 | ₩55,324 | ₩55,345 | -0.01% | 2.2천 |
|---|
| 2026.09.14 | ₩55,471 | ₩55,938 | ₩55,424 | ₩55,754 | +0.51% | 3.2천 |
|---|
| 2026.09.11 | ₩56,205 | ₩56,272 | ₩56,112 | ₩56,152 | -0.10% | 2.9천 |
|---|
| 2026.09.10 | ₩55,858 | ₩55,925 | ₩55,663 | ₩55,663 | -0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩56,326 | ₩56,406 | ₩56,172 | ₩56,197 | -0.23% | 700 |
|---|
| 2026.09.08 | ₩56,379 | ₩56,446 | ₩56,375 | ₩56,375 | -0.01% | 400 |
|---|
| 2026.09.04 | ₩56,412 | ₩56,513 | ₩56,392 | ₩56,499 | +0.15% | 1.4천 |
|---|
| 2026.09.03 | ₩56,359 | ₩56,407 | ₩56,359 | ₩56,407 | +0.09% | 400 |
|---|
| 2026.09.02 | ₩55,524 | ₩55,898 | ₩55,524 | ₩55,811 | +0.52% | 8.3천 |
|---|
| 2026.09.01 | ₩55,845 | ₩55,938 | ₩55,686 | ₩55,686 | -0.28% | 3.9천 |
|---|
| 2026.08.31 | ₩56,486 | ₩56,486 | ₩56,212 | ₩56,388 | -0.17% | 1.4천 |
|---|
| 2026.08.28 | ₩56,827 | ₩57,047 | ₩56,574 | ₩56,574 | -0.44% | 4.3천 |
|---|
| 2026.08.27 | ₩56,579 | ₩56,901 | ₩56,579 | ₩56,901 | +0.57% | 3.1천 |
|---|
| 2026.08.26 | ₩56,272 | ₩56,272 | ₩56,112 | ₩56,172 | -0.18% | 1.1천 |
|---|
| 2026.08.25 | ₩56,132 | ₩56,192 | ₩56,132 | ₩56,163 | +0.05% | 400 |
|---|
| 2026.08.24 | ₩55,898 | ₩55,898 | ₩55,892 | ₩55,892 | -0.01% | 1.2천 |
|---|
| 2026.08.21 | ₩56,332 | ₩56,370 | ₩56,332 | ₩56,370 | +0.07% | 600 |
|---|
| 2026.08.20 | ₩56,473 | ₩56,473 | ₩56,148 | ₩56,148 | -0.57% | 700 |
|---|
| 2026.08.19 | ₩57,047 | ₩57,047 | ₩56,522 | ₩56,522 | -0.92% | 1.8천 |
|---|
| 2026.08.18 | ₩56,740 | ₩56,753 | ₩56,642 | ₩56,642 | -0.17% | 1.7천 |
|---|
| 2026.08.17 | ₩57,969 | ₩57,969 | ₩57,536 | ₩57,536 | -0.75% | 400 |
|---|
| 2026.08.14 | ₩57,741 | ₩57,741 | ₩57,558 | ₩57,595 | -0.25% | 400 |
|---|
| 2026.08.13 | ₩57,020 | ₩57,692 | ₩57,020 | ₩57,692 | +1.18% | 1.1천 |
|---|
| 2026.08.12 | ₩57,194 | ₩57,261 | ₩57,134 | ₩57,134 | -0.11% | 400 |
|---|
| 2026.08.11 | ₩56,940 | ₩56,940 | ₩56,716 | ₩56,716 | -0.39% | 1.6천 |
|---|
| 2026.08.10 | ₩57,020 | ₩57,020 | ₩56,848 | ₩56,848 | -0.30% | 300 |
|---|
| 2026.08.07 | ₩57,047 | ₩57,066 | ₩56,940 | ₩57,066 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩56,493 | ₩56,753 | ₩56,440 | ₩56,440 | -0.09% | 1.8천 |
|---|
| 2026.08.05 | ₩56,980 | ₩56,980 | ₩56,720 | ₩56,720 | -0.46% | 200 |
|---|
| 2026.08.04 | ₩56,392 | ₩57,102 | ₩56,379 | ₩57,102 | +1.26% | 900 |
|---|
| 2026.08.03 | ₩55,351 | ₩55,351 | ₩55,337 | ₩55,337 | -0.02% | 1.4만 |
|---|
| 2026.07.31 | ₩54,135 | ₩54,629 | ₩54,135 | ₩54,557 | +0.78% | 1.9천 |
|---|
| 2026.07.30 | ₩53,961 | ₩54,261 | ₩53,921 | ₩54,261 | +0.55% | 2.3천 |
|---|
| 2026.07.29 | ₩52,906 | ₩53,507 | ₩52,620 | ₩52,620 | -0.54% | 1.8천 |
|---|
| 2026.07.28 | ₩53,454 | ₩53,748 | ₩53,120 | ₩53,650 | +0.37% | 3천 |
|---|
| 2026.07.27 | ₩54,743 | ₩54,743 | ₩53,881 | ₩54,120 | -1.14% | 800 |
|---|
| 2026.07.24 | ₩54,830 | ₩54,830 | ₩54,246 | ₩54,246 | -1.06% | 5.2천 |
|---|
| 2026.07.23 | ₩55,117 | ₩55,117 | ₩54,856 | ₩54,856 | -0.47% | 1.4천 |
|---|
| 2026.07.22 | ₩56,152 | ₩56,152 | ₩55,858 | ₩55,858 | -0.52% | 3.3천 |
|---|
| 2026.07.21 | ₩55,938 | ₩56,232 | ₩55,885 | ₩56,121 | +0.33% | 1.5천 |
|---|
| 2026.07.20 | ₩55,524 | ₩55,618 | ₩55,137 | ₩55,137 | -0.70% | 2천 |
|---|
| 2026.07.17 | ₩55,391 | ₩55,391 | ₩55,189 | ₩55,189 | -0.36% | 700 |
|---|
| 2026.07.16 | ₩56,312 | ₩56,312 | ₩55,874 | ₩55,874 | -0.78% | 300 |
|---|
| 2026.07.15 | ₩56,621 | ₩56,744 | ₩56,621 | ₩56,744 | +0.22% | 200 |
|---|
| 2026.07.14 | ₩56,712 | ₩56,939 | ₩56,606 | ₩56,939 | +0.40% | 2.3천 |
|---|
| 2026.07.13 | ₩56,486 | ₩56,486 | ₩56,354 | ₩56,354 | -0.23% | 7.5천 |
|---|
| 2026.07.10 | ₩57,408 | ₩57,408 | ₩57,309 | ₩57,309 | -0.17% | 400 |
|---|
| 2026.07.09 | ₩56,927 | ₩57,154 | ₩56,780 | ₩57,139 | +0.37% | 2.4천 |
|---|
| 2026.07.08 | ₩56,005 | ₩56,315 | ₩55,785 | ₩56,315 | +0.55% | 1.9천 |
|---|
| 2026.07.07 | ₩56,005 | ₩56,459 | ₩55,978 | ₩56,125 | +0.21% | 1.1천 |
|---|
| 2026.07.06 | ₩57,087 | ₩57,287 | ₩57,087 | ₩57,123 | +0.06% | 1.4천 |
|---|
| 2026.07.02 | ₩57,167 | ₩57,167 | ₩56,299 | ₩56,440 | -1.27% | 1천 |
|---|
| 2026.07.01 | ₩57,795 | ₩57,795 | ₩57,317 | ₩57,317 | -0.83% | 1.7천 |
|---|
| 2026.06.30 | ₩57,928 | ₩58,172 | ₩57,928 | ₩58,172 | +0.42% | 2.7천 |
|---|
| 2026.06.29 | ₩57,034 | ₩57,520 | ₩57,034 | ₩57,520 | +0.85% | 700 |
|---|
| 2026.06.26 | ₩56,633 | ₩56,753 | ₩56,411 | ₩56,411 | -0.39% | 3.8천 |
|---|
| 2026.06.25 | ₩56,646 | ₩57,167 | ₩56,646 | ₩56,872 | +0.40% | 2천 |
|---|
| 2026.06.24 | ₩56,406 | ₩56,509 | ₩56,406 | ₩56,509 | +0.18% | 400 |
|---|
| 2026.06.23 | ₩56,987 | ₩57,301 | ₩56,740 | ₩56,881 | -0.19% | 1.2천 |
|---|
| 2026.06.22 | ₩59,090 | ₩59,090 | ₩58,363 | ₩58,576 | -0.87% | 1.3천 |
|---|
| 2026.06.18 | ₩58,716 | ₩58,863 | ₩58,583 | ₩58,778 | +0.10% | 1.2천 |
|---|
| 2026.06.17 | ₩57,808 | ₩57,808 | ₩57,426 | ₩57,426 | -0.66% | 1.7천 |
|---|
| 2026.06.16 | ₩58,503 | ₩58,503 | ₩57,987 | ₩57,987 | -0.88% | 1.9천 |
|---|
| 2026.06.15 | ₩58,810 | ₩59,037 | ₩58,810 | ₩58,925 | +0.20% | 1.6천 |
|---|
| 2026.06.12 | ₩57,314 | ₩57,528 | ₩56,880 | ₩57,357 | +0.07% | 1.4천 |
|---|
| 2026.06.11 | ₩55,912 | ₩57,040 | ₩55,778 | ₩57,040 | +2.02% | 1.6천 |
|---|
| 2026.06.10 | ₩56,299 | ₩56,299 | ₩55,420 | ₩55,420 | -1.56% | 1.2천 |
|---|
| 2026.06.09 | ₩56,045 | ₩56,328 | ₩55,204 | ₩56,328 | +0.51% | 4.1천 |
|---|
| 2026.06.08 | ₩57,020 | ₩57,127 | ₩56,940 | ₩56,961 | -0.10% | 1.9천 |
|---|
| 2026.06.05 | ₩56,286 | ₩56,286 | ₩56,204 | ₩56,204 | -0.14% | 500 |
|---|
| 2026.06.04 | ₩58,767 | ₩58,767 | ₩58,767 | ₩58,767 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩59,064 | ₩59,064 | ₩59,029 | ₩59,029 | -0.06% | 1.1천 |
|---|
| 2026.06.02 | ₩59,064 | ₩59,224 | ₩59,064 | ₩59,197 | +0.23% | 1.9천 |
|---|
| 2026.06.01 | ₩58,329 | ₩59,077 | ₩58,329 | ₩58,936 | +1.04% | 2.6천 |
|---|
| 2026.05.29 | ₩58,757 | ₩58,757 | ₩58,643 | ₩58,643 | -0.19% | 400 |
|---|
| 2026.05.28 | ₩58,129 | ₩58,650 | ₩58,129 | ₩58,602 | +0.81% | 900 |
|---|
| 2026.05.27 | ₩58,369 | ₩58,369 | ₩58,146 | ₩58,146 | -0.38% | 1천 |
|---|
| 2026.05.26 | ₩58,089 | ₩58,137 | ₩58,049 | ₩58,137 | +0.08% | 600 |
|---|
| 2026.05.22 | ₩57,194 | ₩57,231 | ₩57,194 | ₩57,231 | +0.07% | 200 |
|---|
| 2026.05.21 | ₩56,593 | ₩56,887 | ₩56,432 | ₩56,887 | +0.52% | 5.8천 |
|---|
| 2026.05.20 | ₩56,459 | ₩56,654 | ₩56,459 | ₩56,654 | +0.35% | 800 |
|---|
| 2026.05.19 | ₩55,618 | ₩56,045 | ₩55,604 | ₩55,787 | +0.30% | 1.4천 |
|---|
| 2026.05.18 | ₩56,352 | ₩56,473 | ₩55,912 | ₩56,092 | -0.46% | 1.3천 |
|---|
| 2026.05.15 | ₩56,513 | ₩56,733 | ₩56,382 | ₩56,382 | -0.23% | 1.8천 |
|---|
| 2026.05.14 | ₩56,900 | ₩57,261 | ₩56,900 | ₩57,162 | +0.46% | 2천 |
|---|
| 2026.05.13 | ₩56,412 | ₩56,940 | ₩56,412 | ₩56,757 | +0.61% | 2.5천 |
|---|
| 2026.05.12 | ₩56,245 | ₩56,245 | ₩55,725 | ₩56,213 | -0.06% | 2천 |
|---|
| 2026.05.11 | ₩56,526 | ₩56,686 | ₩56,526 | ₩56,653 | +0.22% | 1.4천 |
|---|
| 2026.05.08 | ₩56,018 | ₩56,485 | ₩56,018 | ₩56,485 | +0.83% | 800 |
|---|
| 2026.05.07 | ₩55,391 | ₩55,404 | ₩55,210 | ₩55,333 | -0.10% | 1.6천 |
|---|
| 2026.05.06 | ₩55,373 | ₩55,373 | ₩55,373 | ₩55,373 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩54,355 | ₩54,355 | ₩54,346 | ₩54,346 | -0.02% | 400 |
|---|
| 2026.05.04 | ₩53,681 | ₩53,681 | ₩53,681 | ₩53,681 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩53,774 | ₩53,868 | ₩53,774 | ₩53,817 | +0.08% | 600 |
|---|
| 2026.04.30 | ₩53,320 | ₩53,352 | ₩52,798 | ₩53,352 | +0.06% | 1.6천 |
|---|
| 2026.04.29 | ₩52,813 | ₩52,933 | ₩52,786 | ₩52,933 | +0.23% | 1.5만 |
|---|
| 2026.04.28 | ₩52,506 | ₩52,759 | ₩52,506 | ₩52,695 | +0.36% | 700 |
|---|
| 2026.04.27 | ₩53,053 | ₩53,156 | ₩53,053 | ₩53,156 | +0.19% | 700 |
|---|
| 2026.04.24 | ₩53,120 | ₩53,180 | ₩53,080 | ₩53,180 | +0.11% | 6.5천 |
|---|
| 2026.04.23 | ₩51,851 | ₩52,238 | ₩51,851 | ₩52,238 | +0.75% | 900 |
|---|
| 2026.04.22 | ₩52,359 | ₩52,526 | ₩52,359 | ₩52,526 | +0.32% | 500 |
|---|
| 2026.04.21 | ₩51,811 | ₩51,811 | ₩51,664 | ₩51,664 | -0.28% | 400 |
|---|
| 2026.04.20 | ₩51,878 | ₩51,887 | ₩51,571 | ₩51,887 | +0.02% | 1.6천 |
|---|
| 2026.04.17 | ₩51,911 | ₩52,172 | ₩51,851 | ₩52,043 | +0.25% | 7.9천 |
|---|
| 2026.04.16 | ₩51,263 | ₩51,425 | ₩51,116 | ₩51,425 | +0.32% | 5천 |
|---|
| 2026.04.15 | ₩50,729 | ₩51,197 | ₩50,729 | ₩51,197 | +0.92% | 1.3천 |
|---|
| 2026.04.14 | ₩50,101 | ₩50,529 | ₩50,101 | ₩50,529 | +0.85% | 1.7천 |
|---|
| 2026.04.13 | ₩49,327 | ₩49,726 | ₩49,126 | ₩49,726 | +0.81% | 3.5천 |
|---|
| 2026.04.10 | ₩49,340 | ₩49,340 | ₩49,247 | ₩49,248 | -0.19% | 1.8천 |
|---|
| 2026.04.09 | ₩49,073 | ₩49,190 | ₩48,752 | ₩49,190 | +0.24% | 5.7천 |
|---|
| 2026.04.08 | ₩49,313 | ₩49,313 | ₩48,752 | ₩48,826 | -0.99% | 7.1천 |
|---|
| 2026.04.07 | ₩46,896 | ₩47,584 | ₩46,896 | ₩47,584 | +1.47% | 1.3천 |
|---|
| 2026.04.06 | ₩47,470 | ₩47,590 | ₩47,470 | ₩47,574 | +0.22% | 3.5만 |
|---|
| 2026.04.02 | ₩46,361 | ₩47,312 | ₩46,361 | ₩47,312 | +2.05% | 1.7천 |
|---|
| 2026.04.01 | ₩46,869 | ₩47,537 | ₩46,869 | ₩47,279 | +0.87% | 4.1천 |
|---|
| 2026.03.31 | ₩46,068 | ₩46,792 | ₩45,921 | ₩46,792 | +1.57% | 2.5천 |
|---|
| 2026.03.30 | ₩46,081 | ₩46,081 | ₩45,333 | ₩45,584 | -1.08% | 2.4만 |
|---|
| 2026.03.27 | ₩46,402 | ₩46,402 | ₩45,974 | ₩46,030 | -0.80% | 3.7천 |
|---|
| 2026.03.26 | ₩47,590 | ₩47,590 | ₩46,780 | ₩46,780 | -1.70% | 1.4천 |
|---|
| 2026.03.25 | ₩47,884 | ₩47,884 | ₩47,803 | ₩47,803 | -0.17% | 300 |
|---|
| 2026.03.24 | ₩47,550 | ₩47,657 | ₩47,532 | ₩47,532 | -0.04% | 1.4천 |
|---|
| 2026.03.23 | ₩48,285 | ₩48,285 | ₩47,777 | ₩47,900 | -0.80% | 2.9천 |
|---|
| 2026.03.20 | ₩48,218 | ₩48,218 | ₩47,263 | ₩47,346 | -1.81% | 1.2천 |
|---|
| 2026.03.19 | ₩47,931 | ₩48,194 | ₩47,931 | ₩48,194 | +0.55% | 2.6천 |
|---|
| 2026.03.18 | ₩48,953 | ₩48,953 | ₩48,365 | ₩48,365 | -1.20% | 3.7천 |
|---|
| 2026.03.17 | ₩48,812 | ₩48,886 | ₩48,812 | ₩48,886 | +0.15% | 800 |
|---|
| 2026.03.16 | ₩48,652 | ₩48,652 | ₩48,604 | ₩48,604 | -0.10% | 1.3천 |
|---|
| 2026.03.13 | ₩48,819 | ₩48,819 | ₩48,125 | ₩48,129 | -1.41% | 2천 |
|---|
| 2026.03.12 | ₩48,499 | ₩48,499 | ₩48,406 | ₩48,406 | -0.19% | 200 |
|---|
| 2026.03.11 | ₩49,420 | ₩49,420 | ₩49,140 | ₩49,156 | -0.54% | 1.9천 |
|---|
| 2026.03.10 | ₩49,060 | ₩49,343 | ₩49,060 | ₩49,118 | +0.12% | 1.6천 |
|---|
| 2026.03.09 | ₩47,978 | ₩49,186 | ₩47,978 | ₩49,186 | +2.52% | 4.7천 |
|---|
| 2026.03.06 | ₩48,913 | ₩49,033 | ₩48,559 | ₩48,671 | -0.49% | 4천 |
|---|
| 2026.03.05 | ₩49,420 | ₩49,420 | ₩49,013 | ₩49,327 | -0.19% | 1.9천 |
|---|
| 2026.03.04 | ₩49,454 | ₩49,455 | ₩49,454 | ₩49,455 | +0.00% | 400 |
|---|
| 2026.03.03 | ₩48,218 | ₩48,799 | ₩48,218 | ₩48,795 | +1.20% | 6천 |
|---|
| 2026.03.02 | ₩48,752 | ₩49,327 | ₩48,418 | ₩49,311 | +1.15% | 4.8천 |
|---|
| 2026.02.27 | ₩49,180 | ₩49,210 | ₩49,073 | ₩49,210 | +0.06% | 1.8천 |
|---|
| 2026.02.26 | ₩50,141 | ₩50,141 | ₩49,260 | ₩49,508 | -1.26% | 3.7천 |
|---|
| 2026.02.25 | ₩49,995 | ₩50,043 | ₩49,888 | ₩50,039 | +0.09% | 2.7천 |
|---|
| 2026.02.24 | ₩49,220 | ₩49,487 | ₩49,220 | ₩49,454 | +0.47% | 1.5천 |
|---|
| 2026.02.23 | ₩49,447 | ₩49,447 | ₩48,832 | ₩48,918 | -1.07% | 8.5천 |
|---|
| 2026.02.20 | ₩48,846 | ₩49,621 | ₩48,846 | ₩49,506 | +1.35% | 4.4천 |
|---|
| 2026.02.19 | ₩49,287 | ₩49,287 | ₩48,999 | ₩49,110 | -0.36% | 5.5천 |
|---|
| 2026.02.18 | ₩49,447 | ₩49,560 | ₩49,247 | ₩49,321 | -0.25% | 6.1천 |
|---|
| 2026.02.17 | ₩49,019 | ₩49,166 | ₩48,458 | ₩48,933 | -0.18% | 5.7천 |
|---|
| 2026.02.13 | ₩49,113 | ₩49,313 | ₩48,899 | ₩49,019 | -0.19% | 9.1천 |
|---|
| 2026.02.12 | ₩50,155 | ₩50,155 | ₩48,901 | ₩48,901 | -2.50% | 5.3천 |
|---|
| 2026.02.11 | ₩50,235 | ₩50,235 | ₩49,527 | ₩49,860 | -0.75% | 2.2천 |
|---|
| 2026.02.10 | ₩50,195 | ₩50,195 | ₩49,743 | ₩49,743 | -0.90% | 1.3만 |
|---|
| 2026.02.09 | ₩49,687 | ₩50,075 | ₩49,687 | ₩50,051 | +0.73% | 2.8천 |
|---|
| 2026.02.06 | ₩48,953 | ₩49,701 | ₩48,953 | ₩49,701 | +1.53% | 4.8천 |
|---|
| 2026.02.05 | ₩48,886 | ₩49,166 | ₩48,565 | ₩48,714 | -0.35% | 1.8만 |
|---|
| 2026.02.04 | ₩50,155 | ₩50,155 | ₩49,157 | ₩49,321 | -1.66% | 7.6천 |
|---|
| 2026.02.03 | ₩51,170 | ₩51,170 | ₩49,834 | ₩50,137 | -2.02% | 9.1천 |
|---|
| 2026.02.02 | ₩50,475 | ₩50,963 | ₩50,475 | ₩50,833 | +0.71% | 3.1천 |
|---|
| 2026.01.30 | ₩50,943 | ₩50,943 | ₩50,368 | ₩50,491 | -0.89% | 1.9천 |
|---|
| 2026.01.29 | ₩51,557 | ₩51,557 | ₩50,435 | ₩51,186 | -0.72% | 4.5천 |
|---|
| 2026.01.28 | ₩51,731 | ₩51,731 | ₩51,397 | ₩51,452 | -0.54% | 1.6만 |
|---|
| 2026.01.27 | ₩51,197 | ₩51,384 | ₩51,186 | ₩51,290 | +0.18% | 8.4천 |
|---|
| 2026.01.26 | ₩50,863 | ₩51,036 | ₩50,863 | ₩50,863 | 0.00% | 4.7천 |
|---|
| 2026.01.23 | ₩50,783 | ₩50,783 | ₩50,677 | ₩50,677 | -0.21% | 300 |
|---|
| 2026.01.22 | ₩50,553 | ₩50,636 | ₩50,510 | ₩50,510 | -0.08% | 1.4천 |
|---|
| 2026.01.21 | ₩49,781 | ₩50,302 | ₩49,767 | ₩50,220 | +0.88% | 7.8천 |
|---|
| 2026.01.20 | ₩49,954 | ₩50,101 | ₩49,568 | ₩49,568 | -0.77% | 3.4천 |
|---|
| 2026.01.16 | ₩50,662 | ₩50,689 | ₩50,609 | ₩50,645 | -0.03% | 4.4천 |
|---|
| 2026.01.15 | ₩51,130 | ₩51,130 | ₩50,610 | ₩50,610 | -1.02% | 3.3천 |
|---|
| 2026.01.14 | ₩50,475 | ₩50,475 | ₩50,117 | ₩50,433 | -0.08% | 4.6천 |
|---|
| 2026.01.13 | ₩51,170 | ₩51,170 | ₩50,915 | ₩50,915 | -0.50% | 2.4천 |
|---|
| 2026.01.12 | ₩50,889 | ₩51,100 | ₩50,889 | ₩51,030 | +0.28% | 7.2천 |
|---|
| 2026.01.09 | ₩50,756 | ₩51,056 | ₩50,756 | ₩51,056 | +0.59% | 8.5천 |
|---|
| 2026.01.08 | ₩50,582 | ₩50,593 | ₩50,395 | ₩50,534 | -0.10% | 1.9천 |
|---|
| 2026.01.07 | ₩51,063 | ₩51,063 | ₩50,812 | ₩50,812 | -0.49% | 1.3천 |
|---|
| 2026.01.06 | ₩50,596 | ₩50,823 | ₩50,555 | ₩50,811 | +0.43% | 6천 |
|---|
| 2026.01.05 | ₩50,328 | ₩50,542 | ₩50,315 | ₩50,339 | +0.02% | 7.4천 |
|---|
| 2026.01.02 | ₩50,555 | ₩50,555 | ₩49,981 | ₩49,990 | -1.12% | 2천 |
|---|
| 2025.12.31 | ₩50,596 | ₩50,596 | ₩50,077 | ₩50,077 | -1.02% | 1.1천 |
|---|
| 2025.12.30 | ₩50,596 | ₩50,756 | ₩50,596 | ₩50,638 | +0.08% | 4.2천 |
|---|
| 2025.12.29 | ₩50,756 | ₩50,756 | ₩50,673 | ₩50,750 | -0.01% | 2천 |
|---|
| 2025.12.26 | ₩51,036 | ₩51,036 | ₩50,903 | ₩50,974 | -0.12% | 5.1천 |
|---|
| 2025.12.24 | ₩50,876 | ₩51,023 | ₩50,876 | ₩51,006 | +0.25% | 900 |
|---|
| 2025.12.23 | ₩50,729 | ₩50,889 | ₩50,729 | ₩50,880 | +0.30% | 3.8천 |
|---|
| 2025.12.22 | ₩50,662 | ₩50,662 | ₩50,652 | ₩50,652 | -0.02% | 1.5천 |
|---|
| 2025.12.19 | ₩50,409 | ₩50,462 | ₩50,275 | ₩50,425 | +0.03% | 5.9천 |
|---|
| 2025.12.18 | ₩49,821 | ₩50,075 | ₩49,741 | ₩49,864 | +0.09% | 1.6천 |
|---|
| 2025.12.17 | ₩49,954 | ₩49,954 | ₩49,166 | ₩49,166 | -1.58% | 1.1천 |
|---|
| 2025.12.16 | ₩49,928 | ₩50,128 | ₩49,781 | ₩50,096 | +0.34% | 3.2천 |
|---|
| 2025.12.15 | ₩50,355 | ₩50,355 | ₩49,930 | ₩49,930 | -0.84% | 4.3천 |
|---|
| 2025.12.12 | ₩50,929 | ₩50,929 | ₩50,101 | ₩50,163 | -1.51% | 8.3천 |
|---|
| 2025.12.11 | ₩51,063 | ₩51,070 | ₩50,756 | ₩51,048 | -0.03% | 600 |
|---|
| 2025.12.10 | ₩50,849 | ₩51,230 | ₩50,849 | ₩51,230 | +0.75% | 1만 |
|---|
| 2025.12.09 | ₩51,010 | ₩51,036 | ₩51,003 | ₩51,003 | -0.01% | 700 |
|---|
| 2025.12.08 | ₩51,063 | ₩51,063 | ₩50,836 | ₩50,903 | -0.31% | 1.3천 |
|---|
| 2025.12.05 | ₩51,090 | ₩51,223 | ₩50,996 | ₩51,056 | -0.07% | 1.6천 |
|---|
| 2025.12.04 | ₩50,769 | ₩50,817 | ₩50,769 | ₩50,817 | +0.09% | 300 |
|---|
| 2025.12.03 | ₩50,622 | ₩50,970 | ₩50,589 | ₩50,913 | +0.58% | 3.5천 |
|---|
| 2025.12.02 | ₩50,617 | ₩50,797 | ₩50,617 | ₩50,797 | +0.36% | 1.3천 |
|---|
| 2025.12.01 | ₩50,135 | ₩50,515 | ₩50,135 | ₩50,379 | +0.49% | 3.6천 |
|---|
| 2025.11.28 | ₩50,395 | ₩50,549 | ₩50,382 | ₩50,549 | +0.30% | 1.9천 |
|---|
| 2025.11.26 | ₩50,268 | ₩50,555 | ₩50,268 | ₩50,489 | +0.44% | 1.5천 |
|---|
| 2025.11.25 | ₩49,540 | ₩50,061 | ₩49,540 | ₩50,061 | +1.05% | 900 |
|---|
| 2025.11.24 | ₩49,380 | ₩49,797 | ₩49,380 | ₩49,797 | +0.84% | 3.1천 |
|---|
| 2025.11.21 | ₩48,552 | ₩49,140 | ₩48,245 | ₩48,595 | +0.09% | 6.6천 |
|---|
| 2025.11.20 | ₩50,324 | ₩50,324 | ₩48,249 | ₩48,249 | -4.12% | 1.7천 |
|---|
| 2025.11.19 | ₩49,701 | ₩49,754 | ₩49,328 | ₩49,328 | -0.75% | 2.4천 |
|---|
| 2025.11.18 | ₩49,389 | ₩49,474 | ₩48,873 | ₩49,109 | -0.57% | 8.1천 |
|---|
| 2025.11.17 | ₩49,701 | ₩50,290 | ₩49,434 | ₩49,608 | -0.19% | 2.6천 |
|---|
| 2025.11.14 | ₩49,287 | ₩50,115 | ₩49,287 | ₩49,989 | +1.43% | 5.1천 |
|---|
| 2025.11.13 | ₩50,609 | ₩50,689 | ₩49,898 | ₩49,964 | -1.27% | 2.2천 |
|---|
| 2025.11.12 | ₩50,996 | ₩50,996 | ₩50,849 | ₩50,939 | -0.11% | 2.7천 |
|---|
| 2025.11.11 | ₩50,970 | ₩51,063 | ₩50,832 | ₩50,982 | +0.02% | 3.6천 |
|---|
| 2025.11.10 | ₩50,849 | ₩51,146 | ₩50,816 | ₩51,146 | +0.58% | 3.3천 |
|---|
| 2025.11.07 | ₩49,848 | ₩50,120 | ₩49,353 | ₩50,120 | +0.55% | 1천 |
|---|
| 2025.11.06 | ₩50,876 | ₩50,876 | ₩50,192 | ₩50,230 | -1.27% | 7.3천 |
|---|
| 2025.11.05 | ₩51,050 | ₩51,137 | ₩51,050 | ₩51,137 | +0.17% | 300 |
|---|
| 2025.11.04 | ₩51,170 | ₩51,370 | ₩50,876 | ₩50,909 | -0.51% | 9.1천 |
|---|
| 2025.11.03 | ₩51,918 | ₩51,918 | ₩51,799 | ₩51,800 | -0.23% | 2.5천 |
|---|
| 2025.10.31 | ₩52,252 | ₩52,252 | ₩51,545 | ₩51,620 | -1.21% | 5천 |
|---|
| 2025.10.30 | ₩51,824 | ₩51,838 | ₩51,564 | ₩51,564 | -0.50% | 1.2만 |
|---|
| 2025.10.29 | ₩52,132 | ₩52,132 | ₩51,891 | ₩52,066 | -0.13% | 2.2천 |
|---|
| 2025.10.28 | ₩51,584 | ₩51,998 | ₩51,584 | ₩51,907 | +0.63% | 3.4천 |
|---|
| 2025.10.27 | ₩51,410 | ₩51,611 | ₩51,384 | ₩51,589 | +0.35% | 5.3천 |
|---|
| 2025.10.24 | ₩50,796 | ₩50,796 | ₩50,785 | ₩50,785 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩49,876 | ₩50,275 | ₩49,876 | ₩50,210 | +0.67% | 4.1천 |
|---|
| 2025.10.22 | ₩50,235 | ₩50,235 | ₩49,781 | ₩49,818 | -0.83% | 1.6천 |
|---|
| 2025.10.21 | ₩50,244 | ₩50,302 | ₩50,128 | ₩50,264 | +0.04% | 6.1천 |
|---|
| 2025.10.20 | ₩50,061 | ₩50,355 | ₩50,061 | ₩50,267 | +0.41% | 2.2천 |
|---|
| 2025.10.17 | ₩49,447 | ₩49,682 | ₩49,180 | ₩49,682 | +0.48% | 2.6천 |
|---|
| 2025.10.16 | ₩49,874 | ₩49,874 | ₩49,340 | ₩49,377 | -1.00% | 1.3천 |
|---|
| 2025.10.15 | ₩49,901 | ₩49,901 | ₩49,564 | ₩49,564 | -0.67% | 400 |
|---|
| 2025.10.14 | ₩49,140 | ₩49,520 | ₩49,126 | ₩49,249 | +0.22% | 4.2천 |
|---|
| 2025.10.13 | ₩49,220 | ₩49,580 | ₩49,220 | ₩49,564 | +0.70% | 1.4천 |
|---|
| 2025.10.10 | ₩49,580 | ₩49,580 | ₩48,580 | ₩48,580 | -2.02% | 2.7천 |
|---|