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 | ₩59,096 | ₩59,096 | ₩58,721 | ₩58,843 | -0.43% | 1천 |
| 2026.10.08 | ₩59,230 | ₩59,230 | ₩58,506 | ₩58,570 | -1.11% | 1천 |
| 2026.10.07 | ₩59,336 | ₩59,336 | ₩59,336 | ₩59,336 | 0.00% | 200 |
| 2026.10.06 | ₩59,432 | ₩59,441 | ₩59,432 | ₩59,441 | +0.02% | 200 |
| 2026.10.05 | ₩59,096 | ₩59,150 | ₩59,083 | ₩59,150 | +0.09% | 1.1천 |
| 2026.10.02 | ₩59,042 | ₩59,042 | ₩58,699 | ₩58,699 | -0.58% | 400 |
| 2026.10.01 | ₩58,144 | ₩58,278 | ₩57,916 | ₩58,160 | +0.03% | 1.4천 |
| 2026.09.30 | ₩58,291 | ₩58,291 | ₩58,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,054 |
| -0.41% |
| 1.5천 |
| 2026.09.29 | ₩58,184 | ₩58,184 | ₩57,942 | ₩58,069 | -0.20% | 600 |
|---|
| 2026.09.28 | ₩57,875 | ₩57,967 | ₩57,875 | ₩57,967 | +0.16% | 200 |
|---|
| 2026.09.25 | ₩58,566 | ₩58,566 | ₩58,519 | ₩58,564 | -0.00% | 1천 |
|---|
| 2026.09.24 | ₩58,036 | ₩58,372 | ₩57,889 | ₩58,337 | +0.52% | 2천 |
|---|
| 2026.09.23 | ₩58,466 | ₩58,466 | ₩58,264 | ₩58,280 | -0.32% | 1.1천 |
|---|
| 2026.09.22 | ₩58,573 | ₩58,759 | ₩58,492 | ₩58,759 | +0.32% | 1.3천 |
|---|
| 2026.09.21 | ₩57,808 | ₩58,506 | ₩57,688 | ₩58,346 | +0.93% | 1.4만 |
|---|
| 2026.09.18 | ₩56,842 | ₩56,842 | ₩56,494 | ₩56,822 | -0.04% | 2.4천 |
|---|
| 2026.09.17 | ₩56,440 | ₩56,547 | ₩56,373 | ₩56,528 | +0.16% | 3.5천 |
|---|
| 2026.09.16 | ₩55,997 | ₩56,131 | ₩55,487 | ₩55,600 | -0.71% | 2.3만 |
|---|
| 2026.09.15 | ₩55,595 | ₩55,682 | ₩55,568 | ₩55,589 | -0.01% | 2.2천 |
|---|
| 2026.09.14 | ₩55,715 | ₩56,185 | ₩55,668 | ₩56,000 | +0.51% | 3.2천 |
|---|
| 2026.09.11 | ₩56,453 | ₩56,520 | ₩56,359 | ₩56,400 | -0.10% | 2.9천 |
|---|
| 2026.09.10 | ₩56,104 | ₩56,172 | ₩55,909 | ₩55,909 | -0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩56,574 | ₩56,655 | ₩56,420 | ₩56,445 | -0.23% | 700 |
|---|
| 2026.09.08 | ₩56,628 | ₩56,695 | ₩56,624 | ₩56,624 | -0.01% | 400 |
|---|
| 2026.09.04 | ₩56,661 | ₩56,762 | ₩56,641 | ₩56,748 | +0.15% | 1.4천 |
|---|
| 2026.09.03 | ₩56,608 | ₩56,656 | ₩56,608 | ₩56,656 | +0.09% | 400 |
|---|
| 2026.09.02 | ₩55,769 | ₩56,145 | ₩55,769 | ₩56,058 | +0.52% | 8.3천 |
|---|
| 2026.09.01 | ₩56,091 | ₩56,185 | ₩55,931 | ₩55,931 | -0.28% | 3.9천 |
|---|
| 2026.08.31 | ₩56,735 | ₩56,735 | ₩56,460 | ₩56,637 | -0.17% | 1.4천 |
|---|
| 2026.08.28 | ₩57,077 | ₩57,298 | ₩56,824 | ₩56,824 | -0.44% | 4.3천 |
|---|
| 2026.08.27 | ₩56,829 | ₩57,152 | ₩56,829 | ₩57,152 | +0.57% | 3.1천 |
|---|
| 2026.08.26 | ₩56,520 | ₩56,520 | ₩56,359 | ₩56,420 | -0.18% | 1.1천 |
|---|
| 2026.08.25 | ₩56,379 | ₩56,440 | ₩56,379 | ₩56,410 | +0.05% | 400 |
|---|
| 2026.08.24 | ₩56,145 | ₩56,145 | ₩56,138 | ₩56,138 | -0.01% | 1.2천 |
|---|
| 2026.08.21 | ₩56,581 | ₩56,618 | ₩56,581 | ₩56,618 | +0.07% | 600 |
|---|
| 2026.08.20 | ₩56,722 | ₩56,722 | ₩56,396 | ₩56,396 | -0.57% | 700 |
|---|
| 2026.08.19 | ₩57,298 | ₩57,298 | ₩56,771 | ₩56,771 | -0.92% | 1.8천 |
|---|
| 2026.08.18 | ₩56,990 | ₩57,003 | ₩56,892 | ₩56,892 | -0.17% | 1.7천 |
|---|
| 2026.08.17 | ₩58,224 | ₩58,224 | ₩57,789 | ₩57,789 | -0.75% | 400 |
|---|
| 2026.08.14 | ₩57,996 | ₩57,996 | ₩57,812 | ₩57,848 | -0.25% | 400 |
|---|
| 2026.08.13 | ₩57,272 | ₩57,946 | ₩57,272 | ₩57,946 | +1.18% | 1.1천 |
|---|
| 2026.08.12 | ₩57,446 | ₩57,513 | ₩57,386 | ₩57,386 | -0.11% | 400 |
|---|
| 2026.08.11 | ₩57,191 | ₩57,191 | ₩56,966 | ₩56,966 | -0.39% | 1.6천 |
|---|
| 2026.08.10 | ₩57,272 | ₩57,272 | ₩57,099 | ₩57,099 | -0.30% | 300 |
|---|
| 2026.08.07 | ₩57,298 | ₩57,317 | ₩57,191 | ₩57,317 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩56,742 | ₩57,003 | ₩56,689 | ₩56,689 | -0.09% | 1.8천 |
|---|
| 2026.08.05 | ₩57,231 | ₩57,231 | ₩56,970 | ₩56,970 | -0.46% | 200 |
|---|
| 2026.08.04 | ₩56,641 | ₩57,353 | ₩56,628 | ₩57,353 | +1.26% | 900 |
|---|
| 2026.08.03 | ₩55,595 | ₩55,595 | ₩55,581 | ₩55,581 | -0.02% | 1.4만 |
|---|
| 2026.07.31 | ₩54,374 | ₩54,870 | ₩54,374 | ₩54,798 | +0.78% | 1.9천 |
|---|
| 2026.07.30 | ₩54,199 | ₩54,500 | ₩54,159 | ₩54,500 | +0.55% | 2.3천 |
|---|
| 2026.07.29 | ₩53,140 | ₩53,743 | ₩52,852 | ₩52,852 | -0.54% | 1.8천 |
|---|
| 2026.07.28 | ₩53,690 | ₩53,985 | ₩53,354 | ₩53,887 | +0.37% | 3천 |
|---|
| 2026.07.27 | ₩54,984 | ₩54,984 | ₩54,119 | ₩54,359 | -1.14% | 800 |
|---|
| 2026.07.24 | ₩55,071 | ₩55,071 | ₩54,485 | ₩54,485 | -1.06% | 5.2천 |
|---|
| 2026.07.23 | ₩55,360 | ₩55,360 | ₩55,098 | ₩55,098 | -0.47% | 1.4천 |
|---|
| 2026.07.22 | ₩56,400 | ₩56,400 | ₩56,104 | ₩56,104 | -0.52% | 3.3천 |
|---|
| 2026.07.21 | ₩56,185 | ₩56,480 | ₩56,131 | ₩56,369 | +0.33% | 1.5천 |
|---|
| 2026.07.20 | ₩55,769 | ₩55,863 | ₩55,380 | ₩55,380 | -0.70% | 2천 |
|---|
| 2026.07.17 | ₩55,635 | ₩55,635 | ₩55,432 | ₩55,432 | -0.36% | 700 |
|---|
| 2026.07.16 | ₩56,561 | ₩56,561 | ₩56,121 | ₩56,121 | -0.78% | 300 |
|---|
| 2026.07.15 | ₩56,870 | ₩56,994 | ₩56,870 | ₩56,994 | +0.22% | 200 |
|---|
| 2026.07.14 | ₩56,962 | ₩57,190 | ₩56,856 | ₩57,190 | +0.40% | 2.3천 |
|---|
| 2026.07.13 | ₩56,735 | ₩56,735 | ₩56,602 | ₩56,602 | -0.23% | 7.5천 |
|---|
| 2026.07.10 | ₩57,661 | ₩57,661 | ₩57,561 | ₩57,561 | -0.17% | 400 |
|---|
| 2026.07.09 | ₩57,178 | ₩57,406 | ₩57,030 | ₩57,391 | +0.37% | 2.4천 |
|---|
| 2026.07.08 | ₩56,252 | ₩56,563 | ₩56,031 | ₩56,563 | +0.55% | 1.9천 |
|---|
| 2026.07.07 | ₩56,252 | ₩56,708 | ₩56,225 | ₩56,373 | +0.21% | 1.1천 |
|---|
| 2026.07.06 | ₩57,339 | ₩57,540 | ₩57,339 | ₩57,375 | +0.06% | 1.4천 |
|---|
| 2026.07.02 | ₩57,419 | ₩57,419 | ₩56,547 | ₩56,689 | -1.27% | 1천 |
|---|
| 2026.07.01 | ₩58,050 | ₩58,050 | ₩57,569 | ₩57,569 | -0.83% | 1.7천 |
|---|
| 2026.06.30 | ₩58,184 | ₩58,428 | ₩58,184 | ₩58,428 | +0.42% | 2.7천 |
|---|
| 2026.06.29 | ₩57,285 | ₩57,773 | ₩57,285 | ₩57,773 | +0.85% | 700 |
|---|
| 2026.06.26 | ₩56,883 | ₩57,003 | ₩56,660 | ₩56,660 | -0.39% | 3.8천 |
|---|
| 2026.06.25 | ₩56,896 | ₩57,419 | ₩56,896 | ₩57,123 | +0.40% | 2천 |
|---|
| 2026.06.24 | ₩56,655 | ₩56,758 | ₩56,655 | ₩56,758 | +0.18% | 400 |
|---|
| 2026.06.23 | ₩57,238 | ₩57,553 | ₩56,990 | ₩57,132 | -0.19% | 1.2천 |
|---|
| 2026.06.22 | ₩59,351 | ₩59,351 | ₩58,620 | ₩58,835 | -0.87% | 1.3천 |
|---|
| 2026.06.18 | ₩58,975 | ₩59,123 | ₩58,841 | ₩59,037 | +0.10% | 1.2천 |
|---|
| 2026.06.17 | ₩58,063 | ₩58,063 | ₩57,679 | ₩57,679 | -0.66% | 1.7천 |
|---|
| 2026.06.16 | ₩58,761 | ₩58,761 | ₩58,243 | ₩58,243 | -0.88% | 1.9천 |
|---|
| 2026.06.15 | ₩59,069 | ₩59,297 | ₩59,069 | ₩59,185 | +0.20% | 1.6천 |
|---|
| 2026.06.12 | ₩57,567 | ₩57,781 | ₩57,131 | ₩57,610 | +0.07% | 1.4천 |
|---|
| 2026.06.11 | ₩56,158 | ₩57,292 | ₩56,024 | ₩57,292 | +2.02% | 1.6천 |
|---|
| 2026.06.10 | ₩56,547 | ₩56,547 | ₩55,664 | ₩55,664 | -1.56% | 1.2천 |
|---|
| 2026.06.09 | ₩56,292 | ₩56,577 | ₩55,447 | ₩56,577 | +0.51% | 4.1천 |
|---|
| 2026.06.08 | ₩57,272 | ₩57,379 | ₩57,191 | ₩57,213 | -0.10% | 1.9천 |
|---|
| 2026.06.05 | ₩56,534 | ₩56,534 | ₩56,452 | ₩56,452 | -0.14% | 500 |
|---|
| 2026.06.04 | ₩59,026 | ₩59,026 | ₩59,026 | ₩59,026 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩59,324 | ₩59,324 | ₩59,289 | ₩59,289 | -0.06% | 1.1천 |
|---|
| 2026.06.02 | ₩59,324 | ₩59,485 | ₩59,324 | ₩59,458 | +0.23% | 1.9천 |
|---|
| 2026.06.01 | ₩58,586 | ₩59,338 | ₩58,586 | ₩59,195 | +1.04% | 2.6천 |
|---|
| 2026.05.29 | ₩59,016 | ₩59,016 | ₩58,902 | ₩58,902 | -0.19% | 400 |
|---|
| 2026.05.28 | ₩58,385 | ₩58,908 | ₩58,385 | ₩58,860 | +0.81% | 900 |
|---|
| 2026.05.27 | ₩58,627 | ₩58,627 | ₩58,403 | ₩58,403 | -0.38% | 1천 |
|---|
| 2026.05.26 | ₩58,345 | ₩58,393 | ₩58,305 | ₩58,393 | +0.08% | 600 |
|---|
| 2026.05.22 | ₩57,446 | ₩57,484 | ₩57,446 | ₩57,484 | +0.07% | 200 |
|---|
| 2026.05.21 | ₩56,842 | ₩57,137 | ₩56,681 | ₩57,137 | +0.52% | 5.8천 |
|---|
| 2026.05.20 | ₩56,708 | ₩56,904 | ₩56,708 | ₩56,904 | +0.35% | 800 |
|---|
| 2026.05.19 | ₩55,863 | ₩56,292 | ₩55,850 | ₩56,033 | +0.30% | 1.4천 |
|---|
| 2026.05.18 | ₩56,601 | ₩56,722 | ₩56,158 | ₩56,339 | -0.46% | 1.3천 |
|---|
| 2026.05.15 | ₩56,762 | ₩56,983 | ₩56,630 | ₩56,630 | -0.23% | 1.8천 |
|---|
| 2026.05.14 | ₩57,151 | ₩57,513 | ₩57,151 | ₩57,414 | +0.46% | 2천 |
|---|
| 2026.05.13 | ₩56,661 | ₩57,191 | ₩56,661 | ₩57,007 | +0.61% | 2.5천 |
|---|
| 2026.05.12 | ₩56,494 | ₩56,494 | ₩55,970 | ₩56,461 | -0.06% | 2천 |
|---|
| 2026.05.11 | ₩56,775 | ₩56,936 | ₩56,775 | ₩56,903 | +0.22% | 1.4천 |
|---|
| 2026.05.08 | ₩56,265 | ₩56,734 | ₩56,265 | ₩56,734 | +0.83% | 800 |
|---|
| 2026.05.07 | ₩55,635 | ₩55,648 | ₩55,454 | ₩55,577 | -0.10% | 1.6천 |
|---|
| 2026.05.06 | ₩55,617 | ₩55,617 | ₩55,617 | ₩55,617 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩54,595 | ₩54,595 | ₩54,586 | ₩54,586 | -0.02% | 400 |
|---|
| 2026.05.04 | ₩53,918 | ₩53,918 | ₩53,918 | ₩53,918 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩54,012 | ₩54,106 | ₩54,012 | ₩54,055 | +0.08% | 600 |
|---|
| 2026.04.30 | ₩53,555 | ₩53,588 | ₩53,031 | ₩53,588 | +0.06% | 1.6천 |
|---|
| 2026.04.29 | ₩53,046 | ₩53,166 | ₩53,019 | ₩53,166 | +0.23% | 1.5만 |
|---|
| 2026.04.28 | ₩52,737 | ₩52,992 | ₩52,737 | ₩52,928 | +0.36% | 700 |
|---|
| 2026.04.27 | ₩53,287 | ₩53,390 | ₩53,287 | ₩53,390 | +0.19% | 700 |
|---|
| 2026.04.24 | ₩53,354 | ₩53,415 | ₩53,314 | ₩53,415 | +0.11% | 6.5천 |
|---|
| 2026.04.23 | ₩52,080 | ₩52,469 | ₩52,080 | ₩52,469 | +0.75% | 900 |
|---|
| 2026.04.22 | ₩52,590 | ₩52,757 | ₩52,590 | ₩52,757 | +0.32% | 500 |
|---|
| 2026.04.21 | ₩52,040 | ₩52,040 | ₩51,892 | ₩51,892 | -0.28% | 400 |
|---|
| 2026.04.20 | ₩52,107 | ₩52,116 | ₩51,798 | ₩52,116 | +0.02% | 1.6천 |
|---|
| 2026.04.17 | ₩52,140 | ₩52,402 | ₩52,080 | ₩52,273 | +0.25% | 7.9천 |
|---|
| 2026.04.16 | ₩51,489 | ₩51,652 | ₩51,342 | ₩51,652 | +0.32% | 5천 |
|---|
| 2026.04.15 | ₩50,953 | ₩51,422 | ₩50,953 | ₩51,422 | +0.92% | 1.3천 |
|---|
| 2026.04.14 | ₩50,322 | ₩50,752 | ₩50,322 | ₩50,752 | +0.85% | 1.7천 |
|---|
| 2026.04.13 | ₩49,544 | ₩49,945 | ₩49,343 | ₩49,945 | +0.81% | 3.5천 |
|---|
| 2026.04.10 | ₩49,558 | ₩49,558 | ₩49,464 | ₩49,465 | -0.19% | 1.8천 |
|---|
| 2026.04.09 | ₩49,289 | ₩49,407 | ₩48,967 | ₩49,407 | +0.24% | 5.7천 |
|---|
| 2026.04.08 | ₩49,531 | ₩49,531 | ₩48,967 | ₩49,041 | -0.99% | 7.1천 |
|---|
| 2026.04.07 | ₩47,103 | ₩47,793 | ₩47,103 | ₩47,793 | +1.47% | 1.3천 |
|---|
| 2026.04.06 | ₩47,679 | ₩47,800 | ₩47,679 | ₩47,784 | +0.22% | 3.5만 |
|---|
| 2026.04.02 | ₩46,566 | ₩47,521 | ₩46,566 | ₩47,521 | +2.05% | 1.7천 |
|---|
| 2026.04.01 | ₩47,076 | ₩47,746 | ₩47,076 | ₩47,488 | +0.87% | 4.1천 |
|---|
| 2026.03.31 | ₩46,271 | ₩46,998 | ₩46,123 | ₩46,998 | +1.57% | 2.5천 |
|---|
| 2026.03.30 | ₩46,284 | ₩46,284 | ₩45,533 | ₩45,785 | -1.08% | 2.4만 |
|---|
| 2026.03.27 | ₩46,606 | ₩46,606 | ₩46,177 | ₩46,233 | -0.80% | 3.7천 |
|---|
| 2026.03.26 | ₩47,800 | ₩47,800 | ₩46,986 | ₩46,986 | -1.70% | 1.4천 |
|---|
| 2026.03.25 | ₩48,095 | ₩48,095 | ₩48,013 | ₩48,013 | -0.17% | 300 |
|---|
| 2026.03.24 | ₩47,760 | ₩47,867 | ₩47,741 | ₩47,741 | -0.04% | 1.4천 |
|---|
| 2026.03.23 | ₩48,498 | ₩48,498 | ₩47,988 | ₩48,111 | -0.80% | 2.9천 |
|---|
| 2026.03.20 | ₩48,431 | ₩48,431 | ₩47,471 | ₩47,555 | -1.81% | 1.2천 |
|---|
| 2026.03.19 | ₩48,142 | ₩48,407 | ₩48,142 | ₩48,407 | +0.55% | 2.6천 |
|---|
| 2026.03.18 | ₩49,169 | ₩49,169 | ₩48,578 | ₩48,578 | -1.20% | 3.7천 |
|---|
| 2026.03.17 | ₩49,028 | ₩49,101 | ₩49,028 | ₩49,101 | +0.15% | 800 |
|---|
| 2026.03.16 | ₩48,867 | ₩48,867 | ₩48,818 | ₩48,818 | -0.10% | 1.3천 |
|---|
| 2026.03.13 | ₩49,034 | ₩49,034 | ₩48,337 | ₩48,341 | -1.41% | 2천 |
|---|
| 2026.03.12 | ₩48,712 | ₩48,712 | ₩48,620 | ₩48,620 | -0.19% | 200 |
|---|
| 2026.03.11 | ₩49,638 | ₩49,638 | ₩49,356 | ₩49,372 | -0.54% | 1.9천 |
|---|
| 2026.03.10 | ₩49,276 | ₩49,560 | ₩49,276 | ₩49,335 | +0.12% | 1.6천 |
|---|
| 2026.03.09 | ₩48,189 | ₩49,403 | ₩48,189 | ₩49,403 | +2.52% | 4.7천 |
|---|
| 2026.03.06 | ₩49,128 | ₩49,249 | ₩48,773 | ₩48,885 | -0.49% | 4천 |
|---|
| 2026.03.05 | ₩49,638 | ₩49,638 | ₩49,229 | ₩49,544 | -0.19% | 1.9천 |
|---|
| 2026.03.04 | ₩49,672 | ₩49,673 | ₩49,672 | ₩49,673 | +0.00% | 400 |
|---|
| 2026.03.03 | ₩48,431 | ₩49,014 | ₩48,431 | ₩49,010 | +1.20% | 6천 |
|---|
| 2026.03.02 | ₩48,967 | ₩49,544 | ₩48,632 | ₩49,528 | +1.15% | 4.8천 |
|---|
| 2026.02.27 | ₩49,397 | ₩49,427 | ₩49,289 | ₩49,427 | +0.06% | 1.8천 |
|---|
| 2026.02.26 | ₩50,363 | ₩50,363 | ₩49,477 | ₩49,727 | -1.26% | 3.7천 |
|---|
| 2026.02.25 | ₩50,215 | ₩50,263 | ₩50,108 | ₩50,259 | +0.09% | 2.7천 |
|---|
| 2026.02.24 | ₩49,437 | ₩49,705 | ₩49,437 | ₩49,672 | +0.47% | 1.5천 |
|---|
| 2026.02.23 | ₩49,665 | ₩49,665 | ₩49,048 | ₩49,134 | -1.07% | 8.5천 |
|---|
| 2026.02.20 | ₩49,061 | ₩49,839 | ₩49,061 | ₩49,724 | +1.35% | 4.4천 |
|---|
| 2026.02.19 | ₩49,504 | ₩49,504 | ₩49,215 | ₩49,327 | -0.36% | 5.5천 |
|---|
| 2026.02.18 | ₩49,665 | ₩49,779 | ₩49,464 | ₩49,539 | -0.25% | 6.1천 |
|---|
| 2026.02.17 | ₩49,236 | ₩49,383 | ₩48,672 | ₩49,148 | -0.18% | 5.7천 |
|---|
| 2026.02.13 | ₩49,330 | ₩49,531 | ₩49,115 | ₩49,236 | -0.19% | 9.1천 |
|---|
| 2026.02.12 | ₩50,376 | ₩50,376 | ₩49,116 | ₩49,116 | -2.50% | 5.3천 |
|---|
| 2026.02.11 | ₩50,456 | ₩50,456 | ₩49,745 | ₩50,079 | -0.75% | 2.2천 |
|---|
| 2026.02.10 | ₩50,416 | ₩50,416 | ₩49,963 | ₩49,963 | -0.90% | 1.3만 |
|---|
| 2026.02.09 | ₩49,906 | ₩50,295 | ₩49,906 | ₩50,271 | +0.73% | 2.8천 |
|---|
| 2026.02.06 | ₩49,169 | ₩49,920 | ₩49,169 | ₩49,920 | +1.53% | 4.8천 |
|---|
| 2026.02.05 | ₩49,101 | ₩49,383 | ₩48,779 | ₩48,928 | -0.35% | 1.8만 |
|---|
| 2026.02.04 | ₩50,376 | ₩50,376 | ₩49,374 | ₩49,539 | -1.66% | 7.6천 |
|---|
| 2026.02.03 | ₩51,396 | ₩51,396 | ₩50,054 | ₩50,359 | -2.02% | 9.1천 |
|---|
| 2026.02.02 | ₩50,698 | ₩51,188 | ₩50,698 | ₩51,057 | +0.71% | 3.1천 |
|---|
| 2026.01.30 | ₩51,167 | ₩51,167 | ₩50,591 | ₩50,714 | -0.89% | 1.9천 |
|---|
| 2026.01.29 | ₩51,785 | ₩51,785 | ₩50,658 | ₩51,412 | -0.72% | 4.5천 |
|---|
| 2026.01.28 | ₩51,959 | ₩51,959 | ₩51,624 | ₩51,679 | -0.54% | 1.6만 |
|---|
| 2026.01.27 | ₩51,422 | ₩51,610 | ₩51,412 | ₩51,516 | +0.18% | 8.4천 |
|---|
| 2026.01.26 | ₩51,087 | ₩51,261 | ₩51,087 | ₩51,087 | 0.00% | 4.7천 |
|---|
| 2026.01.23 | ₩51,006 | ₩51,006 | ₩50,901 | ₩50,901 | -0.21% | 300 |
|---|
| 2026.01.22 | ₩50,776 | ₩50,859 | ₩50,733 | ₩50,733 | -0.08% | 1.4천 |
|---|
| 2026.01.21 | ₩50,000 | ₩50,524 | ₩49,987 | ₩50,442 | +0.88% | 7.8천 |
|---|
| 2026.01.20 | ₩50,175 | ₩50,322 | ₩49,787 | ₩49,787 | -0.77% | 3.4천 |
|---|
| 2026.01.16 | ₩50,886 | ₩50,913 | ₩50,832 | ₩50,868 | -0.03% | 4.4천 |
|---|
| 2026.01.15 | ₩51,355 | ₩51,355 | ₩50,833 | ₩50,833 | -1.02% | 3.3천 |
|---|
| 2026.01.14 | ₩50,698 | ₩50,698 | ₩50,338 | ₩50,655 | -0.08% | 4.6천 |
|---|
| 2026.01.13 | ₩51,396 | ₩51,396 | ₩51,139 | ₩51,139 | -0.50% | 2.4천 |
|---|
| 2026.01.12 | ₩51,114 | ₩51,326 | ₩51,114 | ₩51,255 | +0.28% | 7.2천 |
|---|
| 2026.01.09 | ₩50,980 | ₩51,282 | ₩50,980 | ₩51,282 | +0.59% | 8.5천 |
|---|
| 2026.01.08 | ₩50,805 | ₩50,816 | ₩50,617 | ₩50,757 | -0.10% | 1.9천 |
|---|
| 2026.01.07 | ₩51,288 | ₩51,288 | ₩51,036 | ₩51,036 | -0.49% | 1.3천 |
|---|
| 2026.01.06 | ₩50,819 | ₩51,047 | ₩50,778 | ₩51,035 | +0.43% | 6천 |
|---|
| 2026.01.05 | ₩50,550 | ₩50,765 | ₩50,537 | ₩50,561 | +0.02% | 7.4천 |
|---|
| 2026.01.02 | ₩50,778 | ₩50,778 | ₩50,202 | ₩50,211 | -1.12% | 2천 |
|---|
| 2025.12.31 | ₩50,819 | ₩50,819 | ₩50,298 | ₩50,298 | -1.02% | 1.1천 |
|---|
| 2025.12.30 | ₩50,819 | ₩50,980 | ₩50,819 | ₩50,862 | +0.08% | 4.2천 |
|---|
| 2025.12.29 | ₩50,980 | ₩50,980 | ₩50,896 | ₩50,974 | -0.01% | 2천 |
|---|
| 2025.12.26 | ₩51,261 | ₩51,261 | ₩51,127 | ₩51,198 | -0.12% | 5.1천 |
|---|
| 2025.12.24 | ₩51,100 | ₩51,248 | ₩51,100 | ₩51,231 | +0.25% | 900 |
|---|
| 2025.12.23 | ₩50,953 | ₩51,114 | ₩50,953 | ₩51,104 | +0.30% | 3.8천 |
|---|
| 2025.12.22 | ₩50,886 | ₩50,886 | ₩50,875 | ₩50,875 | -0.02% | 1.5천 |
|---|
| 2025.12.19 | ₩50,631 | ₩50,685 | ₩50,497 | ₩50,647 | +0.03% | 5.9천 |
|---|
| 2025.12.18 | ₩50,041 | ₩50,295 | ₩49,960 | ₩50,083 | +0.09% | 1.6천 |
|---|
| 2025.12.17 | ₩50,175 | ₩50,175 | ₩49,383 | ₩49,383 | -1.58% | 1.1천 |
|---|
| 2025.12.16 | ₩50,148 | ₩50,349 | ₩50,000 | ₩50,317 | +0.34% | 3.2천 |
|---|
| 2025.12.15 | ₩50,577 | ₩50,577 | ₩50,151 | ₩50,151 | -0.84% | 4.3천 |
|---|
| 2025.12.12 | ₩51,154 | ₩51,154 | ₩50,322 | ₩50,384 | -1.51% | 8.3천 |
|---|
| 2025.12.11 | ₩51,288 | ₩51,295 | ₩50,980 | ₩51,273 | -0.03% | 600 |
|---|
| 2025.12.10 | ₩51,074 | ₩51,456 | ₩51,074 | ₩51,456 | +0.75% | 1만 |
|---|
| 2025.12.09 | ₩51,235 | ₩51,261 | ₩51,228 | ₩51,228 | -0.01% | 700 |
|---|
| 2025.12.08 | ₩51,288 | ₩51,288 | ₩51,060 | ₩51,127 | -0.31% | 1.3천 |
|---|
| 2025.12.05 | ₩51,315 | ₩51,449 | ₩51,221 | ₩51,282 | -0.07% | 1.6천 |
|---|
| 2025.12.04 | ₩50,993 | ₩51,041 | ₩50,993 | ₩51,041 | +0.09% | 300 |
|---|
| 2025.12.03 | ₩50,846 | ₩51,194 | ₩50,812 | ₩51,138 | +0.58% | 3.5천 |
|---|
| 2025.12.02 | ₩50,840 | ₩51,021 | ₩50,840 | ₩51,021 | +0.36% | 1.3천 |
|---|
| 2025.12.01 | ₩50,356 | ₩50,738 | ₩50,356 | ₩50,601 | +0.49% | 3.6천 |
|---|
| 2025.11.28 | ₩50,617 | ₩50,772 | ₩50,604 | ₩50,772 | +0.30% | 1.9천 |
|---|
| 2025.11.26 | ₩50,490 | ₩50,778 | ₩50,490 | ₩50,711 | +0.44% | 1.5천 |
|---|
| 2025.11.25 | ₩49,759 | ₩50,282 | ₩49,759 | ₩50,282 | +1.05% | 900 |
|---|
| 2025.11.24 | ₩49,598 | ₩50,016 | ₩49,598 | ₩50,016 | +0.84% | 3.1천 |
|---|
| 2025.11.21 | ₩48,766 | ₩49,356 | ₩48,458 | ₩48,809 | +0.09% | 6.6천 |
|---|
| 2025.11.20 | ₩50,546 | ₩50,546 | ₩48,462 | ₩48,462 | -4.12% | 1.7천 |
|---|
| 2025.11.19 | ₩49,920 | ₩49,973 | ₩49,546 | ₩49,546 | -0.75% | 2.4천 |
|---|
| 2025.11.18 | ₩49,607 | ₩49,692 | ₩49,088 | ₩49,326 | -0.57% | 8.1천 |
|---|
| 2025.11.17 | ₩49,920 | ₩50,511 | ₩49,652 | ₩49,827 | -0.19% | 2.6천 |
|---|
| 2025.11.14 | ₩49,504 | ₩50,336 | ₩49,504 | ₩50,210 | +1.43% | 5.1천 |
|---|
| 2025.11.13 | ₩50,832 | ₩50,913 | ₩50,118 | ₩50,184 | -1.27% | 2.2천 |
|---|
| 2025.11.12 | ₩51,221 | ₩51,221 | ₩51,074 | ₩51,163 | -0.11% | 2.7천 |
|---|
| 2025.11.11 | ₩51,194 | ₩51,288 | ₩51,056 | ₩51,206 | +0.02% | 3.6천 |
|---|
| 2025.11.10 | ₩51,074 | ₩51,371 | ₩51,040 | ₩51,371 | +0.58% | 3.3천 |
|---|
| 2025.11.07 | ₩50,067 | ₩50,341 | ₩49,571 | ₩50,341 | +0.55% | 1천 |
|---|
| 2025.11.06 | ₩51,100 | ₩51,100 | ₩50,414 | ₩50,451 | -1.27% | 7.3천 |
|---|
| 2025.11.05 | ₩51,275 | ₩51,362 | ₩51,275 | ₩51,362 | +0.17% | 300 |
|---|
| 2025.11.04 | ₩51,396 | ₩51,597 | ₩51,100 | ₩51,134 | -0.51% | 9.1천 |
|---|
| 2025.11.03 | ₩52,147 | ₩52,147 | ₩52,027 | ₩52,029 | -0.23% | 2.5천 |
|---|
| 2025.10.31 | ₩52,482 | ₩52,482 | ₩51,773 | ₩51,848 | -1.21% | 5천 |
|---|
| 2025.10.30 | ₩52,053 | ₩52,066 | ₩51,791 | ₩51,791 | -0.50% | 1.2만 |
|---|
| 2025.10.29 | ₩52,361 | ₩52,361 | ₩52,120 | ₩52,296 | -0.13% | 2.2천 |
|---|
| 2025.10.28 | ₩51,811 | ₩52,227 | ₩51,811 | ₩52,136 | +0.63% | 3.4천 |
|---|
| 2025.10.27 | ₩51,637 | ₩51,838 | ₩51,610 | ₩51,817 | +0.35% | 5.3천 |
|---|
| 2025.10.24 | ₩51,020 | ₩51,020 | ₩51,009 | ₩51,009 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩50,096 | ₩50,497 | ₩50,096 | ₩50,431 | +0.67% | 4.1천 |
|---|
| 2025.10.22 | ₩50,456 | ₩50,456 | ₩50,000 | ₩50,038 | -0.83% | 1.6천 |
|---|
| 2025.10.21 | ₩50,466 | ₩50,524 | ₩50,349 | ₩50,486 | +0.04% | 6.1천 |
|---|
| 2025.10.20 | ₩50,282 | ₩50,577 | ₩50,282 | ₩50,489 | +0.41% | 2.2천 |
|---|
| 2025.10.17 | ₩49,665 | ₩49,901 | ₩49,397 | ₩49,901 | +0.48% | 2.6천 |
|---|
| 2025.10.16 | ₩50,094 | ₩50,094 | ₩49,558 | ₩49,595 | -1.00% | 1.3천 |
|---|
| 2025.10.15 | ₩50,121 | ₩50,121 | ₩49,783 | ₩49,783 | -0.67% | 400 |
|---|
| 2025.10.14 | ₩49,356 | ₩49,739 | ₩49,343 | ₩49,466 | +0.22% | 4.2천 |
|---|
| 2025.10.13 | ₩49,437 | ₩49,799 | ₩49,437 | ₩49,783 | +0.70% | 1.4천 |
|---|
| 2025.10.10 | ₩49,799 | ₩49,799 | ₩48,794 | ₩48,794 | -2.02% | 2.7천 |
|---|