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 | ₩58,864 | ₩58,864 | ₩58,490 | ₩58,612 | -0.43% | 1천 |
| 2026.10.08 | ₩58,998 | ₩58,998 | ₩58,276 | ₩58,341 | -1.11% | 1천 |
| 2026.10.07 | ₩59,104 | ₩59,104 | ₩59,104 | ₩59,104 | 0.00% | 200 |
| 2026.10.06 | ₩59,199 | ₩59,208 | ₩59,199 | ₩59,208 | +0.02% | 200 |
| 2026.10.05 | ₩58,864 | ₩58,918 | ₩58,851 | ₩58,918 | +0.09% | 1.1천 |
| 2026.10.02 | ₩58,811 | ₩58,811 | ₩58,469 | ₩58,469 | -0.58% | 400 |
| 2026.10.01 | ₩57,916 | ₩58,049 | ₩57,689 | ₩57,932 | +0.03% | 1.4천 |
| 2026.09.30 | ₩58,063 | ₩58,063 | ₩57,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,826 |
| -0.41% |
| 1.5천 |
| 2026.09.29 | ₩57,956 | ₩57,956 | ₩57,715 | ₩57,841 | -0.20% | 600 |
|---|
| 2026.09.28 | ₩57,648 | ₩57,739 | ₩57,648 | ₩57,739 | +0.16% | 200 |
|---|
| 2026.09.25 | ₩58,337 | ₩58,337 | ₩58,290 | ₩58,334 | -0.00% | 1천 |
|---|
| 2026.09.24 | ₩57,809 | ₩58,143 | ₩57,662 | ₩58,108 | +0.52% | 2천 |
|---|
| 2026.09.23 | ₩58,236 | ₩58,236 | ₩58,036 | ₩58,052 | -0.32% | 1.1천 |
|---|
| 2026.09.22 | ₩58,343 | ₩58,529 | ₩58,263 | ₩58,529 | +0.32% | 1.3천 |
|---|
| 2026.09.21 | ₩57,582 | ₩58,276 | ₩57,461 | ₩58,117 | +0.93% | 1.4만 |
|---|
| 2026.09.18 | ₩56,619 | ₩56,619 | ₩56,272 | ₩56,599 | -0.04% | 2.4천 |
|---|
| 2026.09.17 | ₩56,219 | ₩56,325 | ₩56,152 | ₩56,307 | +0.16% | 3.5천 |
|---|
| 2026.09.16 | ₩55,778 | ₩55,911 | ₩55,270 | ₩55,382 | -0.71% | 2.3만 |
|---|
| 2026.09.15 | ₩55,377 | ₩55,464 | ₩55,350 | ₩55,371 | -0.01% | 2.2천 |
|---|
| 2026.09.14 | ₩55,497 | ₩55,965 | ₩55,450 | ₩55,780 | +0.51% | 3.2천 |
|---|
| 2026.09.11 | ₩56,232 | ₩56,299 | ₩56,138 | ₩56,178 | -0.10% | 2.9천 |
|---|
| 2026.09.10 | ₩55,884 | ₩55,951 | ₩55,689 | ₩55,689 | -0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩56,352 | ₩56,432 | ₩56,199 | ₩56,224 | -0.23% | 700 |
|---|
| 2026.09.08 | ₩56,406 | ₩56,472 | ₩56,402 | ₩56,402 | -0.01% | 400 |
|---|
| 2026.09.04 | ₩56,439 | ₩56,539 | ₩56,419 | ₩56,526 | +0.15% | 1.4천 |
|---|
| 2026.09.03 | ₩56,386 | ₩56,434 | ₩56,386 | ₩56,434 | +0.09% | 400 |
|---|
| 2026.09.02 | ₩55,550 | ₩55,925 | ₩55,550 | ₩55,838 | +0.52% | 8.3천 |
|---|
| 2026.09.01 | ₩55,871 | ₩55,965 | ₩55,712 | ₩55,712 | -0.28% | 3.9천 |
|---|
| 2026.08.31 | ₩56,513 | ₩56,513 | ₩56,239 | ₩56,415 | -0.17% | 1.4천 |
|---|
| 2026.08.28 | ₩56,853 | ₩57,074 | ₩56,601 | ₩56,601 | -0.44% | 4.3천 |
|---|
| 2026.08.27 | ₩56,606 | ₩56,928 | ₩56,606 | ₩56,928 | +0.57% | 3.1천 |
|---|
| 2026.08.26 | ₩56,299 | ₩56,299 | ₩56,138 | ₩56,199 | -0.18% | 1.1천 |
|---|
| 2026.08.25 | ₩56,158 | ₩56,219 | ₩56,158 | ₩56,189 | +0.05% | 400 |
|---|
| 2026.08.24 | ₩55,925 | ₩55,925 | ₩55,918 | ₩55,918 | -0.01% | 1.2천 |
|---|
| 2026.08.21 | ₩56,359 | ₩56,396 | ₩56,359 | ₩56,396 | +0.07% | 600 |
|---|
| 2026.08.20 | ₩56,499 | ₩56,499 | ₩56,174 | ₩56,174 | -0.57% | 700 |
|---|
| 2026.08.19 | ₩57,074 | ₩57,074 | ₩56,549 | ₩56,549 | -0.92% | 1.8천 |
|---|
| 2026.08.18 | ₩56,766 | ₩56,780 | ₩56,669 | ₩56,669 | -0.17% | 1.7천 |
|---|
| 2026.08.17 | ₩57,996 | ₩57,996 | ₩57,563 | ₩57,563 | -0.75% | 400 |
|---|
| 2026.08.14 | ₩57,769 | ₩57,769 | ₩57,586 | ₩57,622 | -0.25% | 400 |
|---|
| 2026.08.13 | ₩57,047 | ₩57,719 | ₩57,047 | ₩57,719 | +1.18% | 1.1천 |
|---|
| 2026.08.12 | ₩57,221 | ₩57,288 | ₩57,161 | ₩57,161 | -0.11% | 400 |
|---|
| 2026.08.11 | ₩56,967 | ₩56,967 | ₩56,742 | ₩56,742 | -0.39% | 1.6천 |
|---|
| 2026.08.10 | ₩57,047 | ₩57,047 | ₩56,875 | ₩56,875 | -0.30% | 300 |
|---|
| 2026.08.07 | ₩57,074 | ₩57,093 | ₩56,967 | ₩57,093 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩56,519 | ₩56,780 | ₩56,467 | ₩56,467 | -0.09% | 1.8천 |
|---|
| 2026.08.05 | ₩57,007 | ₩57,007 | ₩56,746 | ₩56,746 | -0.46% | 200 |
|---|
| 2026.08.04 | ₩56,419 | ₩57,129 | ₩56,406 | ₩57,129 | +1.26% | 900 |
|---|
| 2026.08.03 | ₩55,377 | ₩55,377 | ₩55,363 | ₩55,363 | -0.02% | 1.4만 |
|---|
| 2026.07.31 | ₩54,161 | ₩54,655 | ₩54,161 | ₩54,583 | +0.78% | 1.9천 |
|---|
| 2026.07.30 | ₩53,987 | ₩54,286 | ₩53,947 | ₩54,286 | +0.55% | 2.3천 |
|---|
| 2026.07.29 | ₩52,931 | ₩53,533 | ₩52,645 | ₩52,645 | -0.54% | 1.8천 |
|---|
| 2026.07.28 | ₩53,479 | ₩53,773 | ₩53,145 | ₩53,676 | +0.37% | 3천 |
|---|
| 2026.07.27 | ₩54,769 | ₩54,769 | ₩53,907 | ₩54,146 | -1.14% | 800 |
|---|
| 2026.07.24 | ₩54,856 | ₩54,856 | ₩54,272 | ₩54,272 | -1.06% | 5.2천 |
|---|
| 2026.07.23 | ₩55,143 | ₩55,143 | ₩54,882 | ₩54,882 | -0.47% | 1.4천 |
|---|
| 2026.07.22 | ₩56,178 | ₩56,178 | ₩55,884 | ₩55,884 | -0.52% | 3.3천 |
|---|
| 2026.07.21 | ₩55,965 | ₩56,259 | ₩55,911 | ₩56,148 | +0.33% | 1.5천 |
|---|
| 2026.07.20 | ₩55,550 | ₩55,644 | ₩55,163 | ₩55,163 | -0.70% | 2천 |
|---|
| 2026.07.17 | ₩55,417 | ₩55,417 | ₩55,215 | ₩55,215 | -0.36% | 700 |
|---|
| 2026.07.16 | ₩56,339 | ₩56,339 | ₩55,901 | ₩55,901 | -0.78% | 300 |
|---|
| 2026.07.15 | ₩56,648 | ₩56,770 | ₩56,648 | ₩56,770 | +0.22% | 200 |
|---|
| 2026.07.14 | ₩56,738 | ₩56,966 | ₩56,633 | ₩56,966 | +0.40% | 2.3천 |
|---|
| 2026.07.13 | ₩56,513 | ₩56,513 | ₩56,380 | ₩56,380 | -0.23% | 7.5천 |
|---|
| 2026.07.10 | ₩57,435 | ₩57,435 | ₩57,336 | ₩57,336 | -0.17% | 400 |
|---|
| 2026.07.09 | ₩56,954 | ₩57,181 | ₩56,807 | ₩57,166 | +0.37% | 2.4천 |
|---|
| 2026.07.08 | ₩56,031 | ₩56,342 | ₩55,811 | ₩56,342 | +0.55% | 1.9천 |
|---|
| 2026.07.07 | ₩56,031 | ₩56,486 | ₩56,005 | ₩56,152 | +0.21% | 1.1천 |
|---|
| 2026.07.06 | ₩57,114 | ₩57,314 | ₩57,114 | ₩57,150 | +0.06% | 1.4천 |
|---|
| 2026.07.02 | ₩57,194 | ₩57,194 | ₩56,325 | ₩56,467 | -1.27% | 1천 |
|---|
| 2026.07.01 | ₩57,822 | ₩57,822 | ₩57,344 | ₩57,344 | -0.83% | 1.7천 |
|---|
| 2026.06.30 | ₩57,956 | ₩58,199 | ₩57,956 | ₩58,199 | +0.42% | 2.7천 |
|---|
| 2026.06.29 | ₩57,060 | ₩57,547 | ₩57,060 | ₩57,547 | +0.85% | 700 |
|---|
| 2026.06.26 | ₩56,660 | ₩56,780 | ₩56,438 | ₩56,438 | -0.39% | 3.8천 |
|---|
| 2026.06.25 | ₩56,673 | ₩57,194 | ₩56,673 | ₩56,899 | +0.40% | 2천 |
|---|
| 2026.06.24 | ₩56,432 | ₩56,535 | ₩56,432 | ₩56,535 | +0.18% | 400 |
|---|
| 2026.06.23 | ₩57,014 | ₩57,328 | ₩56,766 | ₩56,908 | -0.19% | 1.2천 |
|---|
| 2026.06.22 | ₩59,118 | ₩59,118 | ₩58,390 | ₩58,604 | -0.87% | 1.3천 |
|---|
| 2026.06.18 | ₩58,744 | ₩58,891 | ₩58,611 | ₩58,806 | +0.10% | 1.2천 |
|---|
| 2026.06.17 | ₩57,835 | ₩57,835 | ₩57,453 | ₩57,453 | -0.66% | 1.7천 |
|---|
| 2026.06.16 | ₩58,530 | ₩58,530 | ₩58,015 | ₩58,015 | -0.88% | 1.9천 |
|---|
| 2026.06.15 | ₩58,838 | ₩59,065 | ₩58,838 | ₩58,953 | +0.20% | 1.6천 |
|---|
| 2026.06.12 | ₩57,341 | ₩57,555 | ₩56,907 | ₩57,384 | +0.07% | 1.4천 |
|---|
| 2026.06.11 | ₩55,938 | ₩57,067 | ₩55,804 | ₩57,067 | +2.02% | 1.6천 |
|---|
| 2026.06.10 | ₩56,325 | ₩56,325 | ₩55,446 | ₩55,446 | -1.56% | 1.2천 |
|---|
| 2026.06.09 | ₩56,072 | ₩56,355 | ₩55,230 | ₩56,355 | +0.51% | 4.1천 |
|---|
| 2026.06.08 | ₩57,047 | ₩57,154 | ₩56,967 | ₩56,988 | -0.10% | 1.9천 |
|---|
| 2026.06.05 | ₩56,312 | ₩56,312 | ₩56,231 | ₩56,231 | -0.14% | 500 |
|---|
| 2026.06.04 | ₩58,795 | ₩58,795 | ₩58,795 | ₩58,795 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩59,092 | ₩59,092 | ₩59,057 | ₩59,057 | -0.06% | 1.1천 |
|---|
| 2026.06.02 | ₩59,092 | ₩59,252 | ₩59,092 | ₩59,225 | +0.23% | 1.9천 |
|---|
| 2026.06.01 | ₩58,357 | ₩59,105 | ₩58,357 | ₩58,963 | +1.04% | 2.6천 |
|---|
| 2026.05.29 | ₩58,784 | ₩58,784 | ₩58,671 | ₩58,671 | -0.19% | 400 |
|---|
| 2026.05.28 | ₩58,156 | ₩58,677 | ₩58,156 | ₩58,629 | +0.81% | 900 |
|---|
| 2026.05.27 | ₩58,397 | ₩58,397 | ₩58,174 | ₩58,174 | -0.38% | 1천 |
|---|
| 2026.05.26 | ₩58,116 | ₩58,164 | ₩58,076 | ₩58,164 | +0.08% | 600 |
|---|
| 2026.05.22 | ₩57,221 | ₩57,258 | ₩57,221 | ₩57,258 | +0.07% | 200 |
|---|
| 2026.05.21 | ₩56,619 | ₩56,913 | ₩56,459 | ₩56,913 | +0.52% | 5.8천 |
|---|
| 2026.05.20 | ₩56,486 | ₩56,681 | ₩56,486 | ₩56,681 | +0.35% | 800 |
|---|
| 2026.05.19 | ₩55,644 | ₩56,072 | ₩55,631 | ₩55,814 | +0.30% | 1.4천 |
|---|
| 2026.05.18 | ₩56,379 | ₩56,499 | ₩55,938 | ₩56,118 | -0.46% | 1.3천 |
|---|
| 2026.05.15 | ₩56,539 | ₩56,760 | ₩56,408 | ₩56,408 | -0.23% | 1.8천 |
|---|
| 2026.05.14 | ₩56,927 | ₩57,288 | ₩56,927 | ₩57,189 | +0.46% | 2천 |
|---|
| 2026.05.13 | ₩56,439 | ₩56,967 | ₩56,439 | ₩56,784 | +0.61% | 2.5천 |
|---|
| 2026.05.12 | ₩56,272 | ₩56,272 | ₩55,751 | ₩56,240 | -0.06% | 2천 |
|---|
| 2026.05.11 | ₩56,553 | ₩56,713 | ₩56,553 | ₩56,680 | +0.22% | 1.4천 |
|---|
| 2026.05.08 | ₩56,045 | ₩56,511 | ₩56,045 | ₩56,511 | +0.83% | 800 |
|---|
| 2026.05.07 | ₩55,417 | ₩55,430 | ₩55,236 | ₩55,359 | -0.10% | 1.6천 |
|---|
| 2026.05.06 | ₩55,399 | ₩55,399 | ₩55,399 | ₩55,399 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩54,381 | ₩54,381 | ₩54,372 | ₩54,372 | -0.02% | 400 |
|---|
| 2026.05.04 | ₩53,706 | ₩53,706 | ₩53,706 | ₩53,706 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩53,800 | ₩53,893 | ₩53,800 | ₩53,843 | +0.08% | 600 |
|---|
| 2026.04.30 | ₩53,345 | ₩53,378 | ₩52,823 | ₩53,378 | +0.06% | 1.6천 |
|---|
| 2026.04.29 | ₩52,838 | ₩52,958 | ₩52,811 | ₩52,958 | +0.23% | 1.5만 |
|---|
| 2026.04.28 | ₩52,530 | ₩52,784 | ₩52,530 | ₩52,720 | +0.36% | 700 |
|---|
| 2026.04.27 | ₩53,078 | ₩53,181 | ₩53,078 | ₩53,181 | +0.19% | 700 |
|---|
| 2026.04.24 | ₩53,145 | ₩53,205 | ₩53,105 | ₩53,205 | +0.11% | 6.5천 |
|---|
| 2026.04.23 | ₩51,876 | ₩52,263 | ₩51,876 | ₩52,263 | +0.75% | 900 |
|---|
| 2026.04.22 | ₩52,383 | ₩52,550 | ₩52,383 | ₩52,550 | +0.32% | 500 |
|---|
| 2026.04.21 | ₩51,835 | ₩51,835 | ₩51,688 | ₩51,688 | -0.28% | 400 |
|---|
| 2026.04.20 | ₩51,902 | ₩51,912 | ₩51,595 | ₩51,912 | +0.02% | 1.6천 |
|---|
| 2026.04.17 | ₩51,936 | ₩52,196 | ₩51,876 | ₩52,068 | +0.25% | 7.9천 |
|---|
| 2026.04.16 | ₩51,288 | ₩51,449 | ₩51,141 | ₩51,449 | +0.32% | 5천 |
|---|
| 2026.04.15 | ₩50,753 | ₩51,221 | ₩50,753 | ₩51,221 | +0.92% | 1.3천 |
|---|
| 2026.04.14 | ₩50,125 | ₩50,553 | ₩50,125 | ₩50,553 | +0.85% | 1.7천 |
|---|
| 2026.04.13 | ₩49,350 | ₩49,749 | ₩49,149 | ₩49,749 | +0.81% | 3.5천 |
|---|
| 2026.04.10 | ₩49,363 | ₩49,363 | ₩49,270 | ₩49,271 | -0.19% | 1.8천 |
|---|
| 2026.04.09 | ₩49,096 | ₩49,214 | ₩48,775 | ₩49,214 | +0.24% | 5.7천 |
|---|
| 2026.04.08 | ₩49,337 | ₩49,337 | ₩48,775 | ₩48,849 | -0.99% | 7.1천 |
|---|
| 2026.04.07 | ₩46,918 | ₩47,606 | ₩46,918 | ₩47,606 | +1.47% | 1.3천 |
|---|
| 2026.04.06 | ₩47,492 | ₩47,613 | ₩47,492 | ₩47,597 | +0.22% | 3.5만 |
|---|
| 2026.04.02 | ₩46,383 | ₩47,335 | ₩46,383 | ₩47,335 | +2.05% | 1.7천 |
|---|
| 2026.04.01 | ₩46,891 | ₩47,559 | ₩46,891 | ₩47,301 | +0.87% | 4.1천 |
|---|
| 2026.03.31 | ₩46,089 | ₩46,814 | ₩45,942 | ₩46,814 | +1.57% | 2.5천 |
|---|
| 2026.03.30 | ₩46,103 | ₩46,103 | ₩45,354 | ₩45,606 | -1.08% | 2.4만 |
|---|
| 2026.03.27 | ₩46,423 | ₩46,423 | ₩45,996 | ₩46,052 | -0.80% | 3.7천 |
|---|
| 2026.03.26 | ₩47,613 | ₩47,613 | ₩46,802 | ₩46,802 | -1.70% | 1.4천 |
|---|
| 2026.03.25 | ₩47,907 | ₩47,907 | ₩47,825 | ₩47,825 | -0.17% | 300 |
|---|
| 2026.03.24 | ₩47,573 | ₩47,680 | ₩47,554 | ₩47,554 | -0.04% | 1.4천 |
|---|
| 2026.03.23 | ₩48,308 | ₩48,308 | ₩47,800 | ₩47,923 | -0.80% | 2.9천 |
|---|
| 2026.03.20 | ₩48,241 | ₩48,241 | ₩47,285 | ₩47,368 | -1.81% | 1.2천 |
|---|
| 2026.03.19 | ₩47,953 | ₩48,217 | ₩47,953 | ₩48,217 | +0.55% | 2.6천 |
|---|
| 2026.03.18 | ₩48,976 | ₩48,976 | ₩48,388 | ₩48,388 | -1.20% | 3.7천 |
|---|
| 2026.03.17 | ₩48,835 | ₩48,909 | ₩48,835 | ₩48,909 | +0.15% | 800 |
|---|
| 2026.03.16 | ₩48,675 | ₩48,675 | ₩48,627 | ₩48,627 | -0.10% | 1.3천 |
|---|
| 2026.03.13 | ₩48,842 | ₩48,842 | ₩48,147 | ₩48,151 | -1.41% | 2천 |
|---|
| 2026.03.12 | ₩48,521 | ₩48,521 | ₩48,429 | ₩48,429 | -0.19% | 200 |
|---|
| 2026.03.11 | ₩49,443 | ₩49,443 | ₩49,163 | ₩49,179 | -0.54% | 1.9천 |
|---|
| 2026.03.10 | ₩49,083 | ₩49,366 | ₩49,083 | ₩49,141 | +0.12% | 1.6천 |
|---|
| 2026.03.09 | ₩48,000 | ₩49,210 | ₩48,000 | ₩49,210 | +2.52% | 4.7천 |
|---|
| 2026.03.06 | ₩48,936 | ₩49,056 | ₩48,582 | ₩48,694 | -0.49% | 4천 |
|---|
| 2026.03.05 | ₩49,443 | ₩49,443 | ₩49,036 | ₩49,350 | -0.19% | 1.9천 |
|---|
| 2026.03.04 | ₩49,477 | ₩49,478 | ₩49,477 | ₩49,478 | +0.00% | 400 |
|---|
| 2026.03.03 | ₩48,241 | ₩48,822 | ₩48,241 | ₩48,818 | +1.20% | 6천 |
|---|
| 2026.03.02 | ₩48,775 | ₩49,350 | ₩48,441 | ₩49,334 | +1.15% | 4.8천 |
|---|
| 2026.02.27 | ₩49,203 | ₩49,234 | ₩49,096 | ₩49,234 | +0.06% | 1.8천 |
|---|
| 2026.02.26 | ₩50,165 | ₩50,165 | ₩49,283 | ₩49,532 | -1.26% | 3.7천 |
|---|
| 2026.02.25 | ₩50,018 | ₩50,066 | ₩49,911 | ₩50,062 | +0.09% | 2.7천 |
|---|
| 2026.02.24 | ₩49,243 | ₩49,510 | ₩49,243 | ₩49,477 | +0.47% | 1.5천 |
|---|
| 2026.02.23 | ₩49,470 | ₩49,470 | ₩48,855 | ₩48,941 | -1.07% | 8.5천 |
|---|
| 2026.02.20 | ₩48,869 | ₩49,644 | ₩48,869 | ₩49,529 | +1.35% | 4.4천 |
|---|
| 2026.02.19 | ₩49,310 | ₩49,310 | ₩49,023 | ₩49,133 | -0.36% | 5.5천 |
|---|
| 2026.02.18 | ₩49,470 | ₩49,584 | ₩49,270 | ₩49,345 | -0.25% | 6.1천 |
|---|
| 2026.02.17 | ₩49,043 | ₩49,190 | ₩48,481 | ₩48,956 | -0.18% | 5.7천 |
|---|
| 2026.02.13 | ₩49,136 | ₩49,337 | ₩48,922 | ₩49,043 | -0.19% | 9.1천 |
|---|
| 2026.02.12 | ₩50,178 | ₩50,178 | ₩48,924 | ₩48,924 | -2.50% | 5.3천 |
|---|
| 2026.02.11 | ₩50,259 | ₩50,259 | ₩49,550 | ₩49,883 | -0.75% | 2.2천 |
|---|
| 2026.02.10 | ₩50,219 | ₩50,219 | ₩49,767 | ₩49,767 | -0.90% | 1.3만 |
|---|
| 2026.02.09 | ₩49,711 | ₩50,098 | ₩49,711 | ₩50,074 | +0.73% | 2.8천 |
|---|
| 2026.02.06 | ₩48,976 | ₩49,724 | ₩48,976 | ₩49,724 | +1.53% | 4.8천 |
|---|
| 2026.02.05 | ₩48,909 | ₩49,190 | ₩48,588 | ₩48,737 | -0.35% | 1.8만 |
|---|
| 2026.02.04 | ₩50,178 | ₩50,178 | ₩49,180 | ₩49,345 | -1.66% | 7.6천 |
|---|
| 2026.02.03 | ₩51,194 | ₩51,194 | ₩49,858 | ₩50,161 | -2.02% | 9.1천 |
|---|
| 2026.02.02 | ₩50,499 | ₩50,987 | ₩50,499 | ₩50,857 | +0.71% | 3.1천 |
|---|
| 2026.01.30 | ₩50,967 | ₩50,967 | ₩50,392 | ₩50,515 | -0.89% | 1.9천 |
|---|
| 2026.01.29 | ₩51,582 | ₩51,582 | ₩50,459 | ₩51,210 | -0.72% | 4.5천 |
|---|
| 2026.01.28 | ₩51,755 | ₩51,755 | ₩51,421 | ₩51,476 | -0.54% | 1.6만 |
|---|
| 2026.01.27 | ₩51,221 | ₩51,408 | ₩51,210 | ₩51,314 | +0.18% | 8.4천 |
|---|
| 2026.01.26 | ₩50,887 | ₩51,060 | ₩50,887 | ₩50,887 | 0.00% | 4.7천 |
|---|
| 2026.01.23 | ₩50,807 | ₩50,807 | ₩50,701 | ₩50,701 | -0.21% | 300 |
|---|
| 2026.01.22 | ₩50,577 | ₩50,660 | ₩50,534 | ₩50,534 | -0.08% | 1.4천 |
|---|
| 2026.01.21 | ₩49,804 | ₩50,325 | ₩49,791 | ₩50,244 | +0.88% | 7.8천 |
|---|
| 2026.01.20 | ₩49,978 | ₩50,125 | ₩49,592 | ₩49,592 | -0.77% | 3.4천 |
|---|
| 2026.01.16 | ₩50,686 | ₩50,713 | ₩50,633 | ₩50,669 | -0.03% | 4.4천 |
|---|
| 2026.01.15 | ₩51,154 | ₩51,154 | ₩50,634 | ₩50,634 | -1.02% | 3.3천 |
|---|
| 2026.01.14 | ₩50,499 | ₩50,499 | ₩50,141 | ₩50,456 | -0.08% | 4.6천 |
|---|
| 2026.01.13 | ₩51,194 | ₩51,194 | ₩50,939 | ₩50,939 | -0.50% | 2.4천 |
|---|
| 2026.01.12 | ₩50,913 | ₩51,125 | ₩50,913 | ₩51,054 | +0.28% | 7.2천 |
|---|
| 2026.01.09 | ₩50,780 | ₩51,080 | ₩50,780 | ₩51,080 | +0.59% | 8.5천 |
|---|
| 2026.01.08 | ₩50,606 | ₩50,617 | ₩50,419 | ₩50,558 | -0.10% | 1.9천 |
|---|
| 2026.01.07 | ₩51,087 | ₩51,087 | ₩50,836 | ₩50,836 | -0.49% | 1.3천 |
|---|
| 2026.01.06 | ₩50,619 | ₩50,847 | ₩50,579 | ₩50,835 | +0.43% | 6천 |
|---|
| 2026.01.05 | ₩50,352 | ₩50,566 | ₩50,339 | ₩50,363 | +0.02% | 7.4천 |
|---|
| 2026.01.02 | ₩50,579 | ₩50,579 | ₩50,005 | ₩50,014 | -1.12% | 2천 |
|---|
| 2025.12.31 | ₩50,619 | ₩50,619 | ₩50,101 | ₩50,101 | -1.02% | 1.1천 |
|---|
| 2025.12.30 | ₩50,619 | ₩50,780 | ₩50,619 | ₩50,662 | +0.08% | 4.2천 |
|---|
| 2025.12.29 | ₩50,780 | ₩50,780 | ₩50,697 | ₩50,774 | -0.01% | 2천 |
|---|
| 2025.12.26 | ₩51,060 | ₩51,060 | ₩50,927 | ₩50,998 | -0.12% | 5.1천 |
|---|
| 2025.12.24 | ₩50,900 | ₩51,047 | ₩50,900 | ₩51,030 | +0.25% | 900 |
|---|
| 2025.12.23 | ₩50,753 | ₩50,913 | ₩50,753 | ₩50,904 | +0.30% | 3.8천 |
|---|
| 2025.12.22 | ₩50,686 | ₩50,686 | ₩50,676 | ₩50,676 | -0.02% | 1.5천 |
|---|
| 2025.12.19 | ₩50,432 | ₩50,486 | ₩50,299 | ₩50,448 | +0.03% | 5.9천 |
|---|
| 2025.12.18 | ₩49,844 | ₩50,098 | ₩49,764 | ₩49,887 | +0.09% | 1.6천 |
|---|
| 2025.12.17 | ₩49,978 | ₩49,978 | ₩49,190 | ₩49,190 | -1.58% | 1.1천 |
|---|
| 2025.12.16 | ₩49,951 | ₩50,152 | ₩49,804 | ₩50,120 | +0.34% | 3.2천 |
|---|
| 2025.12.15 | ₩50,379 | ₩50,379 | ₩49,954 | ₩49,954 | -0.84% | 4.3천 |
|---|
| 2025.12.12 | ₩50,954 | ₩50,954 | ₩50,125 | ₩50,186 | -1.51% | 8.3천 |
|---|
| 2025.12.11 | ₩51,087 | ₩51,094 | ₩50,780 | ₩51,072 | -0.03% | 600 |
|---|
| 2025.12.10 | ₩50,873 | ₩51,254 | ₩50,873 | ₩51,254 | +0.75% | 1만 |
|---|
| 2025.12.09 | ₩51,034 | ₩51,060 | ₩51,027 | ₩51,027 | -0.01% | 700 |
|---|
| 2025.12.08 | ₩51,087 | ₩51,087 | ₩50,860 | ₩50,927 | -0.31% | 1.3천 |
|---|
| 2025.12.05 | ₩51,114 | ₩51,247 | ₩51,020 | ₩51,080 | -0.07% | 1.6천 |
|---|
| 2025.12.04 | ₩50,793 | ₩50,841 | ₩50,793 | ₩50,841 | +0.09% | 300 |
|---|
| 2025.12.03 | ₩50,646 | ₩50,994 | ₩50,613 | ₩50,937 | +0.58% | 3.5천 |
|---|
| 2025.12.02 | ₩50,641 | ₩50,821 | ₩50,641 | ₩50,821 | +0.36% | 1.3천 |
|---|
| 2025.12.01 | ₩50,158 | ₩50,539 | ₩50,158 | ₩50,403 | +0.49% | 3.6천 |
|---|
| 2025.11.28 | ₩50,419 | ₩50,573 | ₩50,406 | ₩50,573 | +0.30% | 1.9천 |
|---|
| 2025.11.26 | ₩50,292 | ₩50,579 | ₩50,292 | ₩50,513 | +0.44% | 1.5천 |
|---|
| 2025.11.25 | ₩49,564 | ₩50,085 | ₩49,564 | ₩50,085 | +1.05% | 900 |
|---|
| 2025.11.24 | ₩49,403 | ₩49,820 | ₩49,403 | ₩49,820 | +0.84% | 3.1천 |
|---|
| 2025.11.21 | ₩48,575 | ₩49,163 | ₩48,268 | ₩48,618 | +0.09% | 6.6천 |
|---|
| 2025.11.20 | ₩50,348 | ₩50,348 | ₩48,272 | ₩48,272 | -4.12% | 1.7천 |
|---|
| 2025.11.19 | ₩49,724 | ₩49,778 | ₩49,351 | ₩49,351 | -0.75% | 2.4천 |
|---|
| 2025.11.18 | ₩49,413 | ₩49,497 | ₩48,896 | ₩49,132 | -0.57% | 8.1천 |
|---|
| 2025.11.17 | ₩49,724 | ₩50,313 | ₩49,457 | ₩49,632 | -0.19% | 2.6천 |
|---|
| 2025.11.14 | ₩49,310 | ₩50,138 | ₩49,310 | ₩50,013 | +1.43% | 5.1천 |
|---|
| 2025.11.13 | ₩50,633 | ₩50,713 | ₩49,922 | ₩49,987 | -1.27% | 2.2천 |
|---|
| 2025.11.12 | ₩51,020 | ₩51,020 | ₩50,873 | ₩50,963 | -0.11% | 2.7천 |
|---|
| 2025.11.11 | ₩50,994 | ₩51,087 | ₩50,856 | ₩51,006 | +0.02% | 3.6천 |
|---|
| 2025.11.10 | ₩50,873 | ₩51,170 | ₩50,840 | ₩51,170 | +0.58% | 3.3천 |
|---|
| 2025.11.07 | ₩49,871 | ₩50,144 | ₩49,377 | ₩50,144 | +0.55% | 1천 |
|---|
| 2025.11.06 | ₩50,900 | ₩50,900 | ₩50,216 | ₩50,253 | -1.27% | 7.3천 |
|---|
| 2025.11.05 | ₩51,074 | ₩51,161 | ₩51,074 | ₩51,161 | +0.17% | 300 |
|---|
| 2025.11.04 | ₩51,194 | ₩51,394 | ₩50,900 | ₩50,933 | -0.51% | 9.1천 |
|---|
| 2025.11.03 | ₩51,942 | ₩51,942 | ₩51,823 | ₩51,825 | -0.23% | 2.5천 |
|---|
| 2025.10.31 | ₩52,276 | ₩52,276 | ₩51,570 | ₩51,644 | -1.21% | 5천 |
|---|
| 2025.10.30 | ₩51,849 | ₩51,862 | ₩51,588 | ₩51,588 | -0.50% | 1.2만 |
|---|
| 2025.10.29 | ₩52,156 | ₩52,156 | ₩51,916 | ₩52,091 | -0.13% | 2.2천 |
|---|
| 2025.10.28 | ₩51,608 | ₩52,023 | ₩51,608 | ₩51,932 | +0.63% | 3.4천 |
|---|
| 2025.10.27 | ₩51,435 | ₩51,635 | ₩51,408 | ₩51,614 | +0.35% | 5.3천 |
|---|
| 2025.10.24 | ₩50,820 | ₩50,820 | ₩50,809 | ₩50,809 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩49,899 | ₩50,299 | ₩49,899 | ₩50,233 | +0.67% | 4.1천 |
|---|
| 2025.10.22 | ₩50,259 | ₩50,259 | ₩49,804 | ₩49,842 | -0.83% | 1.6천 |
|---|
| 2025.10.21 | ₩50,268 | ₩50,325 | ₩50,152 | ₩50,288 | +0.04% | 6.1천 |
|---|
| 2025.10.20 | ₩50,085 | ₩50,379 | ₩50,085 | ₩50,291 | +0.41% | 2.2천 |
|---|
| 2025.10.17 | ₩49,470 | ₩49,705 | ₩49,203 | ₩49,705 | +0.48% | 2.6천 |
|---|
| 2025.10.16 | ₩49,898 | ₩49,898 | ₩49,363 | ₩49,401 | -1.00% | 1.3천 |
|---|
| 2025.10.15 | ₩49,925 | ₩49,925 | ₩49,588 | ₩49,588 | -0.67% | 400 |
|---|
| 2025.10.14 | ₩49,163 | ₩49,544 | ₩49,149 | ₩49,272 | +0.22% | 4.2천 |
|---|
| 2025.10.13 | ₩49,243 | ₩49,604 | ₩49,243 | ₩49,588 | +0.70% | 1.4천 |
|---|
| 2025.10.10 | ₩49,604 | ₩49,604 | ₩48,603 | ₩48,603 | -2.02% | 2.7천 |
|---|