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 | ₩59,067 | ₩59,067 | ₩58,691 | ₩58,813 | -0.43% | 1천 |
| 2026.10.08 | ₩59,201 | ₩59,201 | ₩58,477 | ₩58,541 | -1.11% | 1천 |
| 2026.10.07 | ₩59,307 | ₩59,307 | ₩59,307 | ₩59,307 | 0.00% | 200 |
| 2026.10.06 | ₩59,402 | ₩59,411 | ₩59,402 | ₩59,411 | +0.02% | 200 |
| 2026.10.05 | ₩59,067 | ₩59,120 | ₩59,053 | ₩59,120 | +0.09% | 1.1천 |
| 2026.10.02 | ₩59,013 | ₩59,013 | ₩58,670 | ₩58,670 | -0.58% | 400 |
| 2026.10.01 | ₩58,115 | ₩58,249 | ₩57,887 | ₩58,131 | +0.03% | 1.4천 |
| 2026.09.30 | ₩58,262 | ₩58,262 | ₩58,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,025 |
| -0.41% |
| 1.5천 |
| 2026.09.29 | ₩58,155 | ₩58,155 | ₩57,913 | ₩58,040 | -0.20% | 600 |
|---|
| 2026.09.28 | ₩57,846 | ₩57,938 | ₩57,846 | ₩57,938 | +0.16% | 200 |
|---|
| 2026.09.25 | ₩58,537 | ₩58,537 | ₩58,490 | ₩58,534 | -0.00% | 1천 |
|---|
| 2026.09.24 | ₩58,007 | ₩58,343 | ₩57,860 | ₩58,308 | +0.52% | 2천 |
|---|
| 2026.09.23 | ₩58,436 | ₩58,436 | ₩58,235 | ₩58,251 | -0.32% | 1.1천 |
|---|
| 2026.09.22 | ₩58,544 | ₩58,730 | ₩58,463 | ₩58,730 | +0.32% | 1.3천 |
|---|
| 2026.09.21 | ₩57,779 | ₩58,477 | ₩57,659 | ₩58,317 | +0.93% | 1.4만 |
|---|
| 2026.09.18 | ₩56,814 | ₩56,814 | ₩56,465 | ₩56,794 | -0.04% | 2.4천 |
|---|
| 2026.09.17 | ₩56,412 | ₩56,519 | ₩56,345 | ₩56,500 | +0.16% | 3.5천 |
|---|
| 2026.09.16 | ₩55,969 | ₩56,103 | ₩55,460 | ₩55,572 | -0.71% | 2.3만 |
|---|
| 2026.09.15 | ₩55,567 | ₩55,654 | ₩55,540 | ₩55,562 | -0.01% | 2.2천 |
|---|
| 2026.09.14 | ₩55,688 | ₩56,157 | ₩55,641 | ₩55,972 | +0.51% | 3.2천 |
|---|
| 2026.09.11 | ₩56,425 | ₩56,492 | ₩56,331 | ₩56,371 | -0.10% | 2.9천 |
|---|
| 2026.09.10 | ₩56,076 | ₩56,143 | ₩55,881 | ₩55,881 | -0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩56,546 | ₩56,626 | ₩56,392 | ₩56,417 | -0.23% | 700 |
|---|
| 2026.09.08 | ₩56,599 | ₩56,666 | ₩56,595 | ₩56,595 | -0.01% | 400 |
|---|
| 2026.09.04 | ₩56,633 | ₩56,733 | ₩56,613 | ₩56,720 | +0.15% | 1.4천 |
|---|
| 2026.09.03 | ₩56,579 | ₩56,628 | ₩56,579 | ₩56,628 | +0.09% | 400 |
|---|
| 2026.09.02 | ₩55,741 | ₩56,117 | ₩55,741 | ₩56,030 | +0.52% | 8.3천 |
|---|
| 2026.09.01 | ₩56,063 | ₩56,157 | ₩55,903 | ₩55,903 | -0.28% | 3.9천 |
|---|
| 2026.08.31 | ₩56,707 | ₩56,707 | ₩56,432 | ₩56,609 | -0.17% | 1.4천 |
|---|
| 2026.08.28 | ₩57,049 | ₩57,270 | ₩56,795 | ₩56,795 | -0.44% | 4.3천 |
|---|
| 2026.08.27 | ₩56,801 | ₩57,124 | ₩56,801 | ₩57,124 | +0.57% | 3.1천 |
|---|
| 2026.08.26 | ₩56,492 | ₩56,492 | ₩56,331 | ₩56,392 | -0.18% | 1.1천 |
|---|
| 2026.08.25 | ₩56,351 | ₩56,412 | ₩56,351 | ₩56,382 | +0.05% | 400 |
|---|
| 2026.08.24 | ₩56,117 | ₩56,117 | ₩56,110 | ₩56,110 | -0.01% | 1.2천 |
|---|
| 2026.08.21 | ₩56,552 | ₩56,590 | ₩56,552 | ₩56,590 | +0.07% | 600 |
|---|
| 2026.08.20 | ₩56,693 | ₩56,693 | ₩56,367 | ₩56,367 | -0.57% | 700 |
|---|
| 2026.08.19 | ₩57,270 | ₩57,270 | ₩56,743 | ₩56,743 | -0.92% | 1.8천 |
|---|
| 2026.08.18 | ₩56,961 | ₩56,975 | ₩56,864 | ₩56,864 | -0.17% | 1.7천 |
|---|
| 2026.08.17 | ₩58,195 | ₩58,195 | ₩57,761 | ₩57,761 | -0.75% | 400 |
|---|
| 2026.08.14 | ₩57,967 | ₩57,967 | ₩57,783 | ₩57,820 | -0.25% | 400 |
|---|
| 2026.08.13 | ₩57,243 | ₩57,917 | ₩57,243 | ₩57,917 | +1.18% | 1.1천 |
|---|
| 2026.08.12 | ₩57,417 | ₩57,484 | ₩57,357 | ₩57,357 | -0.11% | 400 |
|---|
| 2026.08.11 | ₩57,163 | ₩57,163 | ₩56,937 | ₩56,937 | -0.39% | 1.6천 |
|---|
| 2026.08.10 | ₩57,243 | ₩57,243 | ₩57,070 | ₩57,070 | -0.30% | 300 |
|---|
| 2026.08.07 | ₩57,270 | ₩57,289 | ₩57,163 | ₩57,289 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩56,713 | ₩56,975 | ₩56,661 | ₩56,661 | -0.09% | 1.8천 |
|---|
| 2026.08.05 | ₩57,203 | ₩57,203 | ₩56,941 | ₩56,941 | -0.46% | 200 |
|---|
| 2026.08.04 | ₩56,613 | ₩57,325 | ₩56,599 | ₩57,325 | +1.26% | 900 |
|---|
| 2026.08.03 | ₩55,567 | ₩55,567 | ₩55,553 | ₩55,553 | -0.02% | 1.4만 |
|---|
| 2026.07.31 | ₩54,347 | ₩54,843 | ₩54,347 | ₩54,770 | +0.78% | 1.9천 |
|---|
| 2026.07.30 | ₩54,172 | ₩54,473 | ₩54,132 | ₩54,473 | +0.55% | 2.3천 |
|---|
| 2026.07.29 | ₩53,113 | ₩53,716 | ₩52,826 | ₩52,826 | -0.54% | 1.8천 |
|---|
| 2026.07.28 | ₩53,663 | ₩53,958 | ₩53,328 | ₩53,860 | +0.37% | 3천 |
|---|
| 2026.07.27 | ₩54,957 | ₩54,957 | ₩54,092 | ₩54,332 | -1.14% | 800 |
|---|
| 2026.07.24 | ₩55,044 | ₩55,044 | ₩54,458 | ₩54,458 | -1.06% | 5.2천 |
|---|
| 2026.07.23 | ₩55,332 | ₩55,332 | ₩55,071 | ₩55,071 | -0.47% | 1.4천 |
|---|
| 2026.07.22 | ₩56,371 | ₩56,371 | ₩56,076 | ₩56,076 | -0.52% | 3.3천 |
|---|
| 2026.07.21 | ₩56,157 | ₩56,452 | ₩56,103 | ₩56,341 | +0.33% | 1.5천 |
|---|
| 2026.07.20 | ₩55,741 | ₩55,835 | ₩55,352 | ₩55,352 | -0.70% | 2천 |
|---|
| 2026.07.17 | ₩55,607 | ₩55,607 | ₩55,405 | ₩55,405 | -0.36% | 700 |
|---|
| 2026.07.16 | ₩56,532 | ₩56,532 | ₩56,093 | ₩56,093 | -0.78% | 300 |
|---|
| 2026.07.15 | ₩56,842 | ₩56,965 | ₩56,842 | ₩56,965 | +0.22% | 200 |
|---|
| 2026.07.14 | ₩56,933 | ₩57,161 | ₩56,827 | ₩57,161 | +0.40% | 2.3천 |
|---|
| 2026.07.13 | ₩56,707 | ₩56,707 | ₩56,574 | ₩56,574 | -0.23% | 7.5천 |
|---|
| 2026.07.10 | ₩57,632 | ₩57,632 | ₩57,533 | ₩57,533 | -0.17% | 400 |
|---|
| 2026.07.09 | ₩57,149 | ₩57,377 | ₩57,002 | ₩57,362 | +0.37% | 2.4천 |
|---|
| 2026.07.08 | ₩56,224 | ₩56,535 | ₩56,003 | ₩56,535 | +0.55% | 1.9천 |
|---|
| 2026.07.07 | ₩56,224 | ₩56,680 | ₩56,197 | ₩56,345 | +0.21% | 1.1천 |
|---|
| 2026.07.06 | ₩57,310 | ₩57,511 | ₩57,310 | ₩57,346 | +0.06% | 1.4천 |
|---|
| 2026.07.02 | ₩57,391 | ₩57,391 | ₩56,519 | ₩56,661 | -1.27% | 1천 |
|---|
| 2026.07.01 | ₩58,021 | ₩58,021 | ₩57,541 | ₩57,541 | -0.83% | 1.7천 |
|---|
| 2026.06.30 | ₩58,155 | ₩58,399 | ₩58,155 | ₩58,399 | +0.42% | 2.7천 |
|---|
| 2026.06.29 | ₩57,256 | ₩57,745 | ₩57,256 | ₩57,745 | +0.85% | 700 |
|---|
| 2026.06.26 | ₩56,854 | ₩56,975 | ₩56,632 | ₩56,632 | -0.39% | 3.8천 |
|---|
| 2026.06.25 | ₩56,868 | ₩57,391 | ₩56,868 | ₩57,094 | +0.40% | 2천 |
|---|
| 2026.06.24 | ₩56,626 | ₩56,729 | ₩56,626 | ₩56,729 | +0.18% | 400 |
|---|
| 2026.06.23 | ₩57,209 | ₩57,525 | ₩56,961 | ₩57,104 | -0.19% | 1.2천 |
|---|
| 2026.06.22 | ₩59,321 | ₩59,321 | ₩58,591 | ₩58,805 | -0.87% | 1.3천 |
|---|
| 2026.06.18 | ₩58,946 | ₩59,093 | ₩58,812 | ₩59,008 | +0.10% | 1.2천 |
|---|
| 2026.06.17 | ₩58,034 | ₩58,034 | ₩57,651 | ₩57,651 | -0.66% | 1.7천 |
|---|
| 2026.06.16 | ₩58,731 | ₩58,731 | ₩58,214 | ₩58,214 | -0.88% | 1.9천 |
|---|
| 2026.06.15 | ₩59,040 | ₩59,268 | ₩59,040 | ₩59,155 | +0.20% | 1.6천 |
|---|
| 2026.06.12 | ₩57,538 | ₩57,753 | ₩57,102 | ₩57,581 | +0.07% | 1.4천 |
|---|
| 2026.06.11 | ₩56,130 | ₩57,263 | ₩55,996 | ₩57,263 | +2.02% | 1.6천 |
|---|
| 2026.06.10 | ₩56,519 | ₩56,519 | ₩55,637 | ₩55,637 | -1.56% | 1.2천 |
|---|
| 2026.06.09 | ₩56,264 | ₩56,548 | ₩55,419 | ₩56,548 | +0.51% | 4.1천 |
|---|
| 2026.06.08 | ₩57,243 | ₩57,350 | ₩57,163 | ₩57,184 | -0.10% | 1.9천 |
|---|
| 2026.06.05 | ₩56,506 | ₩56,506 | ₩56,424 | ₩56,424 | -0.14% | 500 |
|---|
| 2026.06.04 | ₩58,997 | ₩58,997 | ₩58,997 | ₩58,997 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩59,295 | ₩59,295 | ₩59,260 | ₩59,260 | -0.06% | 1.1천 |
|---|
| 2026.06.02 | ₩59,295 | ₩59,456 | ₩59,295 | ₩59,429 | +0.23% | 1.9천 |
|---|
| 2026.06.01 | ₩58,557 | ₩59,308 | ₩58,557 | ₩59,166 | +1.04% | 2.6천 |
|---|
| 2026.05.29 | ₩58,986 | ₩58,986 | ₩58,872 | ₩58,872 | -0.19% | 400 |
|---|
| 2026.05.28 | ₩58,356 | ₩58,879 | ₩58,356 | ₩58,831 | +0.81% | 900 |
|---|
| 2026.05.27 | ₩58,597 | ₩58,597 | ₩58,373 | ₩58,373 | -0.38% | 1천 |
|---|
| 2026.05.26 | ₩58,316 | ₩58,364 | ₩58,276 | ₩58,364 | +0.08% | 600 |
|---|
| 2026.05.22 | ₩57,417 | ₩57,455 | ₩57,417 | ₩57,455 | +0.07% | 200 |
|---|
| 2026.05.21 | ₩56,814 | ₩57,109 | ₩56,653 | ₩57,109 | +0.52% | 5.8천 |
|---|
| 2026.05.20 | ₩56,680 | ₩56,876 | ₩56,680 | ₩56,876 | +0.35% | 800 |
|---|
| 2026.05.19 | ₩55,835 | ₩56,264 | ₩55,822 | ₩56,005 | +0.30% | 1.4천 |
|---|
| 2026.05.18 | ₩56,573 | ₩56,693 | ₩56,130 | ₩56,311 | -0.46% | 1.3천 |
|---|
| 2026.05.15 | ₩56,733 | ₩56,955 | ₩56,602 | ₩56,602 | -0.23% | 1.8천 |
|---|
| 2026.05.14 | ₩57,122 | ₩57,484 | ₩57,122 | ₩57,385 | +0.46% | 2천 |
|---|
| 2026.05.13 | ₩56,633 | ₩57,163 | ₩56,633 | ₩56,979 | +0.61% | 2.5천 |
|---|
| 2026.05.12 | ₩56,465 | ₩56,465 | ₩55,942 | ₩56,433 | -0.06% | 2천 |
|---|
| 2026.05.11 | ₩56,747 | ₩56,908 | ₩56,747 | ₩56,874 | +0.22% | 1.4천 |
|---|
| 2026.05.08 | ₩56,237 | ₩56,705 | ₩56,237 | ₩56,705 | +0.83% | 800 |
|---|
| 2026.05.07 | ₩55,607 | ₩55,621 | ₩55,426 | ₩55,549 | -0.10% | 1.6천 |
|---|
| 2026.05.06 | ₩55,590 | ₩55,590 | ₩55,590 | ₩55,590 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩54,568 | ₩54,568 | ₩54,559 | ₩54,559 | -0.02% | 400 |
|---|
| 2026.05.04 | ₩53,891 | ₩53,891 | ₩53,891 | ₩53,891 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩53,985 | ₩54,078 | ₩53,985 | ₩54,028 | +0.08% | 600 |
|---|
| 2026.04.30 | ₩53,529 | ₩53,561 | ₩53,004 | ₩53,561 | +0.06% | 1.6천 |
|---|
| 2026.04.29 | ₩53,019 | ₩53,140 | ₩52,992 | ₩53,140 | +0.23% | 1.5만 |
|---|
| 2026.04.28 | ₩52,711 | ₩52,966 | ₩52,711 | ₩52,901 | +0.36% | 700 |
|---|
| 2026.04.27 | ₩53,261 | ₩53,364 | ₩53,261 | ₩53,364 | +0.19% | 700 |
|---|
| 2026.04.24 | ₩53,328 | ₩53,388 | ₩53,287 | ₩53,388 | +0.11% | 6.5천 |
|---|
| 2026.04.23 | ₩52,054 | ₩52,443 | ₩52,054 | ₩52,443 | +0.75% | 900 |
|---|
| 2026.04.22 | ₩52,563 | ₩52,731 | ₩52,563 | ₩52,731 | +0.32% | 500 |
|---|
| 2026.04.21 | ₩52,014 | ₩52,014 | ₩51,866 | ₩51,866 | -0.28% | 400 |
|---|
| 2026.04.20 | ₩52,081 | ₩52,090 | ₩51,772 | ₩52,090 | +0.02% | 1.6천 |
|---|
| 2026.04.17 | ₩52,114 | ₩52,376 | ₩52,054 | ₩52,247 | +0.25% | 7.9천 |
|---|
| 2026.04.16 | ₩51,464 | ₩51,626 | ₩51,316 | ₩51,626 | +0.32% | 5천 |
|---|
| 2026.04.15 | ₩50,927 | ₩51,397 | ₩50,927 | ₩51,397 | +0.92% | 1.3천 |
|---|
| 2026.04.14 | ₩50,297 | ₩50,726 | ₩50,297 | ₩50,726 | +0.85% | 1.7천 |
|---|
| 2026.04.13 | ₩49,519 | ₩49,920 | ₩49,318 | ₩49,920 | +0.81% | 3.5천 |
|---|
| 2026.04.10 | ₩49,533 | ₩49,533 | ₩49,439 | ₩49,440 | -0.19% | 1.8천 |
|---|
| 2026.04.09 | ₩49,265 | ₩49,383 | ₩48,943 | ₩49,383 | +0.24% | 5.7천 |
|---|
| 2026.04.08 | ₩49,506 | ₩49,506 | ₩48,943 | ₩49,017 | -0.99% | 7.1천 |
|---|
| 2026.04.07 | ₩47,079 | ₩47,770 | ₩47,079 | ₩47,770 | +1.47% | 1.3천 |
|---|
| 2026.04.06 | ₩47,656 | ₩47,776 | ₩47,656 | ₩47,760 | +0.22% | 3.5만 |
|---|
| 2026.04.02 | ₩46,543 | ₩47,497 | ₩46,543 | ₩47,497 | +2.05% | 1.7천 |
|---|
| 2026.04.01 | ₩47,052 | ₩47,723 | ₩47,052 | ₩47,464 | +0.87% | 4.1천 |
|---|
| 2026.03.31 | ₩46,248 | ₩46,974 | ₩46,100 | ₩46,974 | +1.57% | 2.5천 |
|---|
| 2026.03.30 | ₩46,261 | ₩46,261 | ₩45,510 | ₩45,762 | -1.08% | 2.4만 |
|---|
| 2026.03.27 | ₩46,583 | ₩46,583 | ₩46,154 | ₩46,210 | -0.80% | 3.7천 |
|---|
| 2026.03.26 | ₩47,776 | ₩47,776 | ₩46,962 | ₩46,962 | -1.70% | 1.4천 |
|---|
| 2026.03.25 | ₩48,071 | ₩48,071 | ₩47,989 | ₩47,989 | -0.17% | 300 |
|---|
| 2026.03.24 | ₩47,736 | ₩47,843 | ₩47,717 | ₩47,717 | -0.04% | 1.4천 |
|---|
| 2026.03.23 | ₩48,474 | ₩48,474 | ₩47,964 | ₩48,087 | -0.80% | 2.9천 |
|---|
| 2026.03.20 | ₩48,406 | ₩48,406 | ₩47,448 | ₩47,531 | -1.81% | 1.2천 |
|---|
| 2026.03.19 | ₩48,118 | ₩48,382 | ₩48,118 | ₩48,382 | +0.55% | 2.6천 |
|---|
| 2026.03.18 | ₩49,144 | ₩49,144 | ₩48,554 | ₩48,554 | -1.20% | 3.7천 |
|---|
| 2026.03.17 | ₩49,003 | ₩49,077 | ₩49,003 | ₩49,077 | +0.15% | 800 |
|---|
| 2026.03.16 | ₩48,842 | ₩48,842 | ₩48,794 | ₩48,794 | -0.10% | 1.3천 |
|---|
| 2026.03.13 | ₩49,010 | ₩49,010 | ₩48,313 | ₩48,317 | -1.41% | 2천 |
|---|
| 2026.03.12 | ₩48,688 | ₩48,688 | ₩48,596 | ₩48,596 | -0.19% | 200 |
|---|
| 2026.03.11 | ₩49,613 | ₩49,613 | ₩49,332 | ₩49,348 | -0.54% | 1.9천 |
|---|
| 2026.03.10 | ₩49,251 | ₩49,536 | ₩49,251 | ₩49,310 | +0.12% | 1.6천 |
|---|
| 2026.03.09 | ₩48,165 | ₩49,379 | ₩48,165 | ₩49,379 | +2.52% | 4.7천 |
|---|
| 2026.03.06 | ₩49,104 | ₩49,224 | ₩48,748 | ₩48,861 | -0.49% | 4천 |
|---|
| 2026.03.05 | ₩49,613 | ₩49,613 | ₩49,204 | ₩49,519 | -0.19% | 1.9천 |
|---|
| 2026.03.04 | ₩49,647 | ₩49,648 | ₩49,647 | ₩49,648 | +0.00% | 400 |
|---|
| 2026.03.03 | ₩48,406 | ₩48,990 | ₩48,406 | ₩48,986 | +1.20% | 6천 |
|---|
| 2026.03.02 | ₩48,943 | ₩49,519 | ₩48,608 | ₩49,503 | +1.15% | 4.8천 |
|---|
| 2026.02.27 | ₩49,372 | ₩49,403 | ₩49,265 | ₩49,403 | +0.06% | 1.8천 |
|---|
| 2026.02.26 | ₩50,337 | ₩50,337 | ₩49,452 | ₩49,702 | -1.26% | 3.7천 |
|---|
| 2026.02.25 | ₩50,190 | ₩50,238 | ₩50,083 | ₩50,234 | +0.09% | 2.7천 |
|---|
| 2026.02.24 | ₩49,412 | ₩49,680 | ₩49,412 | ₩49,647 | +0.47% | 1.5천 |
|---|
| 2026.02.23 | ₩49,640 | ₩49,640 | ₩49,023 | ₩49,109 | -1.07% | 8.5천 |
|---|
| 2026.02.20 | ₩49,037 | ₩49,814 | ₩49,037 | ₩49,699 | +1.35% | 4.4천 |
|---|
| 2026.02.19 | ₩49,479 | ₩49,479 | ₩49,191 | ₩49,302 | -0.36% | 5.5천 |
|---|
| 2026.02.18 | ₩49,640 | ₩49,754 | ₩49,439 | ₩49,514 | -0.25% | 6.1천 |
|---|
| 2026.02.17 | ₩49,211 | ₩49,359 | ₩48,648 | ₩49,124 | -0.18% | 5.7천 |
|---|
| 2026.02.13 | ₩49,305 | ₩49,506 | ₩49,090 | ₩49,211 | -0.19% | 9.1천 |
|---|
| 2026.02.12 | ₩50,351 | ₩50,351 | ₩49,092 | ₩49,092 | -2.50% | 5.3천 |
|---|
| 2026.02.11 | ₩50,431 | ₩50,431 | ₩49,721 | ₩50,054 | -0.75% | 2.2천 |
|---|
| 2026.02.10 | ₩50,391 | ₩50,391 | ₩49,938 | ₩49,938 | -0.90% | 1.3만 |
|---|
| 2026.02.09 | ₩49,881 | ₩50,270 | ₩49,881 | ₩50,246 | +0.73% | 2.8천 |
|---|
| 2026.02.06 | ₩49,144 | ₩49,895 | ₩49,144 | ₩49,895 | +1.53% | 4.8천 |
|---|
| 2026.02.05 | ₩49,077 | ₩49,359 | ₩48,755 | ₩48,904 | -0.35% | 1.8만 |
|---|
| 2026.02.04 | ₩50,351 | ₩50,351 | ₩49,349 | ₩49,514 | -1.66% | 7.6천 |
|---|
| 2026.02.03 | ₩51,370 | ₩51,370 | ₩50,029 | ₩50,333 | -2.02% | 9.1천 |
|---|
| 2026.02.02 | ₩50,673 | ₩51,162 | ₩50,673 | ₩51,032 | +0.71% | 3.1천 |
|---|
| 2026.01.30 | ₩51,142 | ₩51,142 | ₩50,565 | ₩50,689 | -0.89% | 1.9천 |
|---|
| 2026.01.29 | ₩51,759 | ₩51,759 | ₩50,632 | ₩51,386 | -0.72% | 4.5천 |
|---|
| 2026.01.28 | ₩51,933 | ₩51,933 | ₩51,598 | ₩51,653 | -0.54% | 1.6만 |
|---|
| 2026.01.27 | ₩51,397 | ₩51,584 | ₩51,386 | ₩51,491 | +0.18% | 8.4천 |
|---|
| 2026.01.26 | ₩51,061 | ₩51,236 | ₩51,061 | ₩51,061 | 0.00% | 4.7천 |
|---|
| 2026.01.23 | ₩50,981 | ₩50,981 | ₩50,875 | ₩50,875 | -0.21% | 300 |
|---|
| 2026.01.22 | ₩50,750 | ₩50,834 | ₩50,707 | ₩50,707 | -0.08% | 1.4천 |
|---|
| 2026.01.21 | ₩49,975 | ₩50,498 | ₩49,962 | ₩50,416 | +0.88% | 7.8천 |
|---|
| 2026.01.20 | ₩50,150 | ₩50,297 | ₩49,762 | ₩49,762 | -0.77% | 3.4천 |
|---|
| 2026.01.16 | ₩50,860 | ₩50,887 | ₩50,807 | ₩50,843 | -0.03% | 4.4천 |
|---|
| 2026.01.15 | ₩51,330 | ₩51,330 | ₩50,808 | ₩50,808 | -1.02% | 3.3천 |
|---|
| 2026.01.14 | ₩50,673 | ₩50,673 | ₩50,313 | ₩50,630 | -0.08% | 4.6천 |
|---|
| 2026.01.13 | ₩51,370 | ₩51,370 | ₩51,114 | ₩51,114 | -0.50% | 2.4천 |
|---|
| 2026.01.12 | ₩51,088 | ₩51,300 | ₩51,088 | ₩51,229 | +0.28% | 7.2천 |
|---|
| 2026.01.09 | ₩50,954 | ₩51,256 | ₩50,954 | ₩51,256 | +0.59% | 8.5천 |
|---|
| 2026.01.08 | ₩50,780 | ₩50,791 | ₩50,592 | ₩50,732 | -0.10% | 1.9천 |
|---|
| 2026.01.07 | ₩51,263 | ₩51,263 | ₩51,011 | ₩51,011 | -0.49% | 1.3천 |
|---|
| 2026.01.06 | ₩50,793 | ₩51,021 | ₩50,753 | ₩51,009 | +0.43% | 6천 |
|---|
| 2026.01.05 | ₩50,525 | ₩50,740 | ₩50,512 | ₩50,536 | +0.02% | 7.4천 |
|---|
| 2026.01.02 | ₩50,753 | ₩50,753 | ₩50,176 | ₩50,186 | -1.12% | 2천 |
|---|
| 2025.12.31 | ₩50,793 | ₩50,793 | ₩50,273 | ₩50,273 | -1.02% | 1.1천 |
|---|
| 2025.12.30 | ₩50,793 | ₩50,954 | ₩50,793 | ₩50,836 | +0.08% | 4.2천 |
|---|
| 2025.12.29 | ₩50,954 | ₩50,954 | ₩50,871 | ₩50,949 | -0.01% | 2천 |
|---|
| 2025.12.26 | ₩51,236 | ₩51,236 | ₩51,102 | ₩51,173 | -0.12% | 5.1천 |
|---|
| 2025.12.24 | ₩51,075 | ₩51,222 | ₩51,075 | ₩51,205 | +0.25% | 900 |
|---|
| 2025.12.23 | ₩50,927 | ₩51,088 | ₩50,927 | ₩51,079 | +0.30% | 3.8천 |
|---|
| 2025.12.22 | ₩50,860 | ₩50,860 | ₩50,850 | ₩50,850 | -0.02% | 1.5천 |
|---|
| 2025.12.19 | ₩50,606 | ₩50,659 | ₩50,471 | ₩50,622 | +0.03% | 5.9천 |
|---|
| 2025.12.18 | ₩50,016 | ₩50,270 | ₩49,935 | ₩50,058 | +0.09% | 1.6천 |
|---|
| 2025.12.17 | ₩50,150 | ₩50,150 | ₩49,359 | ₩49,359 | -1.58% | 1.1천 |
|---|
| 2025.12.16 | ₩50,123 | ₩50,324 | ₩49,975 | ₩50,292 | +0.34% | 3.2천 |
|---|
| 2025.12.15 | ₩50,552 | ₩50,552 | ₩50,126 | ₩50,126 | -0.84% | 4.3천 |
|---|
| 2025.12.12 | ₩51,129 | ₩51,129 | ₩50,297 | ₩50,359 | -1.51% | 8.3천 |
|---|
| 2025.12.11 | ₩51,263 | ₩51,269 | ₩50,954 | ₩51,248 | -0.03% | 600 |
|---|
| 2025.12.10 | ₩51,048 | ₩51,430 | ₩51,048 | ₩51,430 | +0.75% | 1만 |
|---|
| 2025.12.09 | ₩51,209 | ₩51,236 | ₩51,202 | ₩51,202 | -0.01% | 700 |
|---|
| 2025.12.08 | ₩51,263 | ₩51,263 | ₩51,035 | ₩51,102 | -0.31% | 1.3천 |
|---|
| 2025.12.05 | ₩51,289 | ₩51,424 | ₩51,196 | ₩51,256 | -0.07% | 1.6천 |
|---|
| 2025.12.04 | ₩50,968 | ₩51,016 | ₩50,968 | ₩51,016 | +0.09% | 300 |
|---|
| 2025.12.03 | ₩50,820 | ₩51,169 | ₩50,787 | ₩51,112 | +0.58% | 3.5천 |
|---|
| 2025.12.02 | ₩50,815 | ₩50,996 | ₩50,815 | ₩50,996 | +0.36% | 1.3천 |
|---|
| 2025.12.01 | ₩50,331 | ₩50,713 | ₩50,331 | ₩50,576 | +0.49% | 3.6천 |
|---|
| 2025.11.28 | ₩50,592 | ₩50,746 | ₩50,579 | ₩50,746 | +0.30% | 1.9천 |
|---|
| 2025.11.26 | ₩50,465 | ₩50,753 | ₩50,465 | ₩50,686 | +0.44% | 1.5천 |
|---|
| 2025.11.25 | ₩49,734 | ₩50,257 | ₩49,734 | ₩50,257 | +1.05% | 900 |
|---|
| 2025.11.24 | ₩49,573 | ₩49,991 | ₩49,573 | ₩49,991 | +0.84% | 3.1천 |
|---|
| 2025.11.21 | ₩48,742 | ₩49,332 | ₩48,433 | ₩48,785 | +0.09% | 6.6천 |
|---|
| 2025.11.20 | ₩50,521 | ₩50,521 | ₩48,437 | ₩48,437 | -4.12% | 1.7천 |
|---|
| 2025.11.19 | ₩49,895 | ₩49,949 | ₩49,521 | ₩49,521 | -0.75% | 2.4천 |
|---|
| 2025.11.18 | ₩49,582 | ₩49,667 | ₩49,064 | ₩49,301 | -0.57% | 8.1천 |
|---|
| 2025.11.17 | ₩49,895 | ₩50,486 | ₩49,627 | ₩49,802 | -0.19% | 2.6천 |
|---|
| 2025.11.14 | ₩49,479 | ₩50,311 | ₩49,479 | ₩50,185 | +1.43% | 5.1천 |
|---|
| 2025.11.13 | ₩50,807 | ₩50,887 | ₩50,093 | ₩50,159 | -1.27% | 2.2천 |
|---|
| 2025.11.12 | ₩51,196 | ₩51,196 | ₩51,048 | ₩51,138 | -0.11% | 2.7천 |
|---|
| 2025.11.11 | ₩51,169 | ₩51,263 | ₩51,031 | ₩51,181 | +0.02% | 3.6천 |
|---|
| 2025.11.10 | ₩51,048 | ₩51,346 | ₩51,015 | ₩51,346 | +0.58% | 3.3천 |
|---|
| 2025.11.07 | ₩50,042 | ₩50,316 | ₩49,546 | ₩50,316 | +0.55% | 1천 |
|---|
| 2025.11.06 | ₩51,075 | ₩51,075 | ₩50,388 | ₩50,426 | -1.27% | 7.3천 |
|---|
| 2025.11.05 | ₩51,249 | ₩51,336 | ₩51,249 | ₩51,336 | +0.17% | 300 |
|---|
| 2025.11.04 | ₩51,370 | ₩51,571 | ₩51,075 | ₩51,108 | -0.51% | 9.1천 |
|---|
| 2025.11.03 | ₩52,121 | ₩52,121 | ₩52,001 | ₩52,003 | -0.23% | 2.5천 |
|---|
| 2025.10.31 | ₩52,456 | ₩52,456 | ₩51,747 | ₩51,822 | -1.21% | 5천 |
|---|
| 2025.10.30 | ₩52,027 | ₩52,040 | ₩51,765 | ₩51,765 | -0.50% | 1.2만 |
|---|
| 2025.10.29 | ₩52,335 | ₩52,335 | ₩52,094 | ₩52,270 | -0.13% | 2.2천 |
|---|
| 2025.10.28 | ₩51,786 | ₩52,201 | ₩51,786 | ₩52,110 | +0.63% | 3.4천 |
|---|
| 2025.10.27 | ₩51,611 | ₩51,812 | ₩51,584 | ₩51,791 | +0.35% | 5.3천 |
|---|
| 2025.10.24 | ₩50,994 | ₩50,994 | ₩50,984 | ₩50,984 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩50,071 | ₩50,471 | ₩50,071 | ₩50,406 | +0.67% | 4.1천 |
|---|
| 2025.10.22 | ₩50,431 | ₩50,431 | ₩49,975 | ₩50,013 | -0.83% | 1.6천 |
|---|
| 2025.10.21 | ₩50,441 | ₩50,498 | ₩50,324 | ₩50,461 | +0.04% | 6.1천 |
|---|
| 2025.10.20 | ₩50,257 | ₩50,552 | ₩50,257 | ₩50,463 | +0.41% | 2.2천 |
|---|
| 2025.10.17 | ₩49,640 | ₩49,876 | ₩49,372 | ₩49,876 | +0.48% | 2.6천 |
|---|
| 2025.10.16 | ₩50,069 | ₩50,069 | ₩49,533 | ₩49,570 | -1.00% | 1.3천 |
|---|
| 2025.10.15 | ₩50,096 | ₩50,096 | ₩49,758 | ₩49,758 | -0.67% | 400 |
|---|
| 2025.10.14 | ₩49,332 | ₩49,714 | ₩49,318 | ₩49,442 | +0.22% | 4.2천 |
|---|
| 2025.10.13 | ₩49,412 | ₩49,774 | ₩49,412 | ₩49,758 | +0.70% | 1.4천 |
|---|
| 2025.10.10 | ₩49,774 | ₩49,774 | ₩48,770 | ₩48,770 | -2.02% | 2.7천 |
|---|