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 | ₩58,775 | ₩58,775 | ₩58,401 | ₩58,523 | -0.43% | 1천 |
| 2026.10.08 | ₩58,908 | ₩58,908 | ₩58,188 | ₩58,252 | -1.11% | 1천 |
| 2026.10.07 | ₩59,014 | ₩59,014 | ₩59,014 | ₩59,014 | 0.00% | 200 |
| 2026.10.06 | ₩59,109 | ₩59,118 | ₩59,109 | ₩59,118 | +0.02% | 200 |
| 2026.10.05 | ₩58,775 | ₩58,828 | ₩58,762 | ₩58,828 | +0.09% | 1.1천 |
| 2026.10.02 | ₩58,722 | ₩58,722 | ₩58,380 | ₩58,380 | -0.58% | 400 |
| 2026.10.01 | ₩57,828 | ₩57,961 | ₩57,601 | ₩57,844 | +0.03% | 1.4천 |
| 2026.09.30 | ₩57,974 | ₩57,974 | ₩57,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,738 |
| -0.41% |
| 1.5천 |
| 2026.09.29 | ₩57,868 | ₩57,868 | ₩57,628 | ₩57,753 | -0.20% | 600 |
|---|
| 2026.09.28 | ₩57,561 | ₩57,652 | ₩57,561 | ₩57,652 | +0.16% | 200 |
|---|
| 2026.09.25 | ₩58,248 | ₩58,248 | ₩58,201 | ₩58,245 | -0.00% | 1천 |
|---|
| 2026.09.24 | ₩57,721 | ₩58,055 | ₩57,574 | ₩58,020 | +0.52% | 2천 |
|---|
| 2026.09.23 | ₩58,148 | ₩58,148 | ₩57,948 | ₩57,964 | -0.32% | 1.1천 |
|---|
| 2026.09.22 | ₩58,255 | ₩58,440 | ₩58,175 | ₩58,440 | +0.32% | 1.3천 |
|---|
| 2026.09.21 | ₩57,494 | ₩58,188 | ₩57,374 | ₩58,029 | +0.93% | 1.4만 |
|---|
| 2026.09.18 | ₩56,533 | ₩56,533 | ₩56,187 | ₩56,513 | -0.04% | 2.4천 |
|---|
| 2026.09.17 | ₩56,133 | ₩56,240 | ₩56,066 | ₩56,221 | +0.16% | 3.5천 |
|---|
| 2026.09.16 | ₩55,693 | ₩55,826 | ₩55,186 | ₩55,298 | -0.71% | 2.3만 |
|---|
| 2026.09.15 | ₩55,293 | ₩55,379 | ₩55,266 | ₩55,287 | -0.01% | 2.2천 |
|---|
| 2026.09.14 | ₩55,413 | ₩55,880 | ₩55,366 | ₩55,696 | +0.51% | 3.2천 |
|---|
| 2026.09.11 | ₩56,147 | ₩56,213 | ₩56,053 | ₩56,093 | -0.10% | 2.9천 |
|---|
| 2026.09.10 | ₩55,800 | ₩55,866 | ₩55,605 | ₩55,605 | -0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩56,267 | ₩56,347 | ₩56,113 | ₩56,138 | -0.23% | 700 |
|---|
| 2026.09.08 | ₩56,320 | ₩56,387 | ₩56,316 | ₩56,316 | -0.01% | 400 |
|---|
| 2026.09.04 | ₩56,353 | ₩56,453 | ₩56,333 | ₩56,440 | +0.15% | 1.4천 |
|---|
| 2026.09.03 | ₩56,300 | ₩56,348 | ₩56,300 | ₩56,348 | +0.09% | 400 |
|---|
| 2026.09.02 | ₩55,466 | ₩55,840 | ₩55,466 | ₩55,753 | +0.52% | 8.3천 |
|---|
| 2026.09.01 | ₩55,786 | ₩55,880 | ₩55,627 | ₩55,627 | -0.28% | 3.9천 |
|---|
| 2026.08.31 | ₩56,427 | ₩56,427 | ₩56,153 | ₩56,329 | -0.17% | 1.4천 |
|---|
| 2026.08.28 | ₩56,767 | ₩56,987 | ₩56,515 | ₩56,515 | -0.44% | 4.3천 |
|---|
| 2026.08.27 | ₩56,520 | ₩56,842 | ₩56,520 | ₩56,842 | +0.57% | 3.1천 |
|---|
| 2026.08.26 | ₩56,213 | ₩56,213 | ₩56,053 | ₩56,113 | -0.18% | 1.1천 |
|---|
| 2026.08.25 | ₩56,073 | ₩56,133 | ₩56,073 | ₩56,104 | +0.05% | 400 |
|---|
| 2026.08.24 | ₩55,840 | ₩55,840 | ₩55,833 | ₩55,833 | -0.01% | 1.2천 |
|---|
| 2026.08.21 | ₩56,273 | ₩56,311 | ₩56,273 | ₩56,311 | +0.07% | 600 |
|---|
| 2026.08.20 | ₩56,413 | ₩56,413 | ₩56,089 | ₩56,089 | -0.57% | 700 |
|---|
| 2026.08.19 | ₩56,987 | ₩56,987 | ₩56,463 | ₩56,463 | -0.92% | 1.8천 |
|---|
| 2026.08.18 | ₩56,680 | ₩56,694 | ₩56,583 | ₩56,583 | -0.17% | 1.7천 |
|---|
| 2026.08.17 | ₩57,908 | ₩57,908 | ₩57,475 | ₩57,475 | -0.75% | 400 |
|---|
| 2026.08.14 | ₩57,681 | ₩57,681 | ₩57,498 | ₩57,534 | -0.25% | 400 |
|---|
| 2026.08.13 | ₩56,960 | ₩57,632 | ₩56,960 | ₩57,632 | +1.18% | 1.1천 |
|---|
| 2026.08.12 | ₩57,134 | ₩57,201 | ₩57,074 | ₩57,074 | -0.11% | 400 |
|---|
| 2026.08.11 | ₩56,880 | ₩56,880 | ₩56,656 | ₩56,656 | -0.39% | 1.6천 |
|---|
| 2026.08.10 | ₩56,960 | ₩56,960 | ₩56,788 | ₩56,788 | -0.30% | 300 |
|---|
| 2026.08.07 | ₩56,987 | ₩57,006 | ₩56,880 | ₩57,006 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩56,433 | ₩56,694 | ₩56,381 | ₩56,381 | -0.09% | 1.8천 |
|---|
| 2026.08.05 | ₩56,920 | ₩56,920 | ₩56,660 | ₩56,660 | -0.46% | 200 |
|---|
| 2026.08.04 | ₩56,333 | ₩57,042 | ₩56,320 | ₩57,042 | +1.26% | 900 |
|---|
| 2026.08.03 | ₩55,293 | ₩55,293 | ₩55,279 | ₩55,279 | -0.02% | 1.4만 |
|---|
| 2026.07.31 | ₩54,078 | ₩54,572 | ₩54,078 | ₩54,500 | +0.78% | 1.9천 |
|---|
| 2026.07.30 | ₩53,905 | ₩54,204 | ₩53,865 | ₩54,204 | +0.55% | 2.3천 |
|---|
| 2026.07.29 | ₩52,851 | ₩53,451 | ₩52,565 | ₩52,565 | -0.54% | 1.8천 |
|---|
| 2026.07.28 | ₩53,398 | ₩53,691 | ₩53,064 | ₩53,594 | +0.37% | 3천 |
|---|
| 2026.07.27 | ₩54,685 | ₩54,685 | ₩53,825 | ₩54,064 | -1.14% | 800 |
|---|
| 2026.07.24 | ₩54,772 | ₩54,772 | ₩54,189 | ₩54,189 | -1.06% | 5.2천 |
|---|
| 2026.07.23 | ₩55,059 | ₩55,059 | ₩54,799 | ₩54,799 | -0.47% | 1.4천 |
|---|
| 2026.07.22 | ₩56,093 | ₩56,093 | ₩55,800 | ₩55,800 | -0.52% | 3.3천 |
|---|
| 2026.07.21 | ₩55,880 | ₩56,173 | ₩55,826 | ₩56,062 | +0.33% | 1.5천 |
|---|
| 2026.07.20 | ₩55,466 | ₩55,559 | ₩55,079 | ₩55,079 | -0.70% | 2천 |
|---|
| 2026.07.17 | ₩55,333 | ₩55,333 | ₩55,131 | ₩55,131 | -0.36% | 700 |
|---|
| 2026.07.16 | ₩56,253 | ₩56,253 | ₩55,816 | ₩55,816 | -0.78% | 300 |
|---|
| 2026.07.15 | ₩56,561 | ₩56,684 | ₩56,561 | ₩56,684 | +0.22% | 200 |
|---|
| 2026.07.14 | ₩56,652 | ₩56,879 | ₩56,547 | ₩56,879 | +0.40% | 2.3천 |
|---|
| 2026.07.13 | ₩56,427 | ₩56,427 | ₩56,295 | ₩56,295 | -0.23% | 7.5천 |
|---|
| 2026.07.10 | ₩57,347 | ₩57,347 | ₩57,249 | ₩57,249 | -0.17% | 400 |
|---|
| 2026.07.09 | ₩56,867 | ₩57,094 | ₩56,720 | ₩57,079 | +0.37% | 2.4천 |
|---|
| 2026.07.08 | ₩55,946 | ₩56,256 | ₩55,726 | ₩56,256 | +0.55% | 1.9천 |
|---|
| 2026.07.07 | ₩55,946 | ₩56,400 | ₩55,920 | ₩56,066 | +0.21% | 1.1천 |
|---|
| 2026.07.06 | ₩57,027 | ₩57,227 | ₩57,027 | ₩57,063 | +0.06% | 1.4천 |
|---|
| 2026.07.02 | ₩57,107 | ₩57,107 | ₩56,240 | ₩56,381 | -1.27% | 1천 |
|---|
| 2026.07.01 | ₩57,734 | ₩57,734 | ₩57,257 | ₩57,257 | -0.83% | 1.7천 |
|---|
| 2026.06.30 | ₩57,868 | ₩58,111 | ₩57,868 | ₩58,111 | +0.42% | 2.7천 |
|---|
| 2026.06.29 | ₩56,974 | ₩57,459 | ₩56,974 | ₩57,459 | +0.85% | 700 |
|---|
| 2026.06.26 | ₩56,573 | ₩56,694 | ₩56,352 | ₩56,352 | -0.39% | 3.8천 |
|---|
| 2026.06.25 | ₩56,587 | ₩57,107 | ₩56,587 | ₩56,812 | +0.40% | 2천 |
|---|
| 2026.06.24 | ₩56,347 | ₩56,449 | ₩56,347 | ₩56,449 | +0.18% | 400 |
|---|
| 2026.06.23 | ₩56,927 | ₩57,241 | ₩56,680 | ₩56,822 | -0.19% | 1.2천 |
|---|
| 2026.06.22 | ₩59,029 | ₩59,029 | ₩58,301 | ₩58,515 | -0.87% | 1.3천 |
|---|
| 2026.06.18 | ₩58,655 | ₩58,802 | ₩58,522 | ₩58,716 | +0.10% | 1.2천 |
|---|
| 2026.06.17 | ₩57,748 | ₩57,748 | ₩57,366 | ₩57,366 | -0.66% | 1.7천 |
|---|
| 2026.06.16 | ₩58,441 | ₩58,441 | ₩57,926 | ₩57,926 | -0.88% | 1.9천 |
|---|
| 2026.06.15 | ₩58,748 | ₩58,975 | ₩58,748 | ₩58,863 | +0.20% | 1.6천 |
|---|
| 2026.06.12 | ₩57,254 | ₩57,467 | ₩56,820 | ₩57,297 | +0.07% | 1.4천 |
|---|
| 2026.06.11 | ₩55,853 | ₩56,980 | ₩55,720 | ₩56,980 | +2.02% | 1.6천 |
|---|
| 2026.06.10 | ₩56,240 | ₩56,240 | ₩55,362 | ₩55,362 | -1.56% | 1.2천 |
|---|
| 2026.06.09 | ₩55,986 | ₩56,269 | ₩55,146 | ₩56,269 | +0.51% | 4.1천 |
|---|
| 2026.06.08 | ₩56,960 | ₩57,067 | ₩56,880 | ₩56,902 | -0.10% | 1.9천 |
|---|
| 2026.06.05 | ₩56,227 | ₩56,227 | ₩56,145 | ₩56,145 | -0.14% | 500 |
|---|
| 2026.06.04 | ₩58,706 | ₩58,706 | ₩58,706 | ₩58,706 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩59,002 | ₩59,002 | ₩58,967 | ₩58,967 | -0.06% | 1.1천 |
|---|
| 2026.06.02 | ₩59,002 | ₩59,162 | ₩59,002 | ₩59,135 | +0.23% | 1.9천 |
|---|
| 2026.06.01 | ₩58,268 | ₩59,015 | ₩58,268 | ₩58,874 | +1.04% | 2.6천 |
|---|
| 2026.05.29 | ₩58,695 | ₩58,695 | ₩58,582 | ₩58,582 | -0.19% | 400 |
|---|
| 2026.05.28 | ₩58,068 | ₩58,588 | ₩58,068 | ₩58,540 | +0.81% | 900 |
|---|
| 2026.05.27 | ₩58,308 | ₩58,308 | ₩58,085 | ₩58,085 | -0.38% | 1천 |
|---|
| 2026.05.26 | ₩58,028 | ₩58,076 | ₩57,988 | ₩58,076 | +0.08% | 600 |
|---|
| 2026.05.22 | ₩57,134 | ₩57,171 | ₩57,134 | ₩57,171 | +0.07% | 200 |
|---|
| 2026.05.21 | ₩56,533 | ₩56,827 | ₩56,373 | ₩56,827 | +0.52% | 5.8천 |
|---|
| 2026.05.20 | ₩56,400 | ₩56,595 | ₩56,400 | ₩56,595 | +0.35% | 800 |
|---|
| 2026.05.19 | ₩55,559 | ₩55,986 | ₩55,546 | ₩55,729 | +0.30% | 1.4천 |
|---|
| 2026.05.18 | ₩56,293 | ₩56,413 | ₩55,853 | ₩56,033 | -0.46% | 1.3천 |
|---|
| 2026.05.15 | ₩56,453 | ₩56,674 | ₩56,323 | ₩56,323 | -0.23% | 1.8천 |
|---|
| 2026.05.14 | ₩56,840 | ₩57,201 | ₩56,840 | ₩57,102 | +0.46% | 2천 |
|---|
| 2026.05.13 | ₩56,353 | ₩56,880 | ₩56,353 | ₩56,698 | +0.61% | 2.5천 |
|---|
| 2026.05.12 | ₩56,187 | ₩56,187 | ₩55,666 | ₩56,155 | -0.06% | 2천 |
|---|
| 2026.05.11 | ₩56,467 | ₩56,627 | ₩56,467 | ₩56,593 | +0.22% | 1.4천 |
|---|
| 2026.05.08 | ₩55,960 | ₩56,425 | ₩55,960 | ₩56,425 | +0.83% | 800 |
|---|
| 2026.05.07 | ₩55,333 | ₩55,346 | ₩55,152 | ₩55,275 | -0.10% | 1.6천 |
|---|
| 2026.05.06 | ₩55,315 | ₩55,315 | ₩55,315 | ₩55,315 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩54,299 | ₩54,299 | ₩54,289 | ₩54,289 | -0.02% | 400 |
|---|
| 2026.05.04 | ₩53,625 | ₩53,625 | ₩53,625 | ₩53,625 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩53,718 | ₩53,812 | ₩53,718 | ₩53,761 | +0.08% | 600 |
|---|
| 2026.04.30 | ₩53,264 | ₩53,296 | ₩52,743 | ₩53,296 | +0.06% | 1.6천 |
|---|
| 2026.04.29 | ₩52,757 | ₩52,878 | ₩52,731 | ₩52,878 | +0.23% | 1.5만 |
|---|
| 2026.04.28 | ₩52,451 | ₩52,704 | ₩52,451 | ₩52,640 | +0.36% | 700 |
|---|
| 2026.04.27 | ₩52,998 | ₩53,100 | ₩52,998 | ₩53,100 | +0.19% | 700 |
|---|
| 2026.04.24 | ₩53,064 | ₩53,124 | ₩53,024 | ₩53,124 | +0.11% | 6.5천 |
|---|
| 2026.04.23 | ₩51,797 | ₩52,184 | ₩51,797 | ₩52,184 | +0.75% | 900 |
|---|
| 2026.04.22 | ₩52,304 | ₩52,471 | ₩52,304 | ₩52,471 | +0.32% | 500 |
|---|
| 2026.04.21 | ₩51,757 | ₩51,757 | ₩51,610 | ₩51,610 | -0.28% | 400 |
|---|
| 2026.04.20 | ₩51,823 | ₩51,833 | ₩51,517 | ₩51,833 | +0.02% | 1.6천 |
|---|
| 2026.04.17 | ₩51,857 | ₩52,117 | ₩51,797 | ₩51,989 | +0.25% | 7.9천 |
|---|
| 2026.04.16 | ₩51,210 | ₩51,371 | ₩51,063 | ₩51,371 | +0.32% | 5천 |
|---|
| 2026.04.15 | ₩50,676 | ₩51,143 | ₩50,676 | ₩51,143 | +0.92% | 1.3천 |
|---|
| 2026.04.14 | ₩50,049 | ₩50,476 | ₩50,049 | ₩50,476 | +0.85% | 1.7천 |
|---|
| 2026.04.13 | ₩49,275 | ₩49,674 | ₩49,075 | ₩49,674 | +0.81% | 3.5천 |
|---|
| 2026.04.10 | ₩49,288 | ₩49,288 | ₩49,195 | ₩49,196 | -0.19% | 1.8천 |
|---|
| 2026.04.09 | ₩49,021 | ₩49,139 | ₩48,701 | ₩49,139 | +0.24% | 5.7천 |
|---|
| 2026.04.08 | ₩49,262 | ₩49,262 | ₩48,701 | ₩48,775 | -0.99% | 7.1천 |
|---|
| 2026.04.07 | ₩46,847 | ₩47,534 | ₩46,847 | ₩47,534 | +1.47% | 1.3천 |
|---|
| 2026.04.06 | ₩47,420 | ₩47,540 | ₩47,420 | ₩47,524 | +0.22% | 3.5만 |
|---|
| 2026.04.02 | ₩46,313 | ₩47,263 | ₩46,313 | ₩47,263 | +2.05% | 1.7천 |
|---|
| 2026.04.01 | ₩46,820 | ₩47,487 | ₩46,820 | ₩47,230 | +0.87% | 4.1천 |
|---|
| 2026.03.31 | ₩46,019 | ₩46,742 | ₩45,873 | ₩46,742 | +1.57% | 2.5천 |
|---|
| 2026.03.30 | ₩46,033 | ₩46,033 | ₩45,285 | ₩45,536 | -1.08% | 2.4만 |
|---|
| 2026.03.27 | ₩46,353 | ₩46,353 | ₩45,926 | ₩45,982 | -0.80% | 3.7천 |
|---|
| 2026.03.26 | ₩47,540 | ₩47,540 | ₩46,730 | ₩46,730 | -1.70% | 1.4천 |
|---|
| 2026.03.25 | ₩47,834 | ₩47,834 | ₩47,753 | ₩47,753 | -0.17% | 300 |
|---|
| 2026.03.24 | ₩47,500 | ₩47,607 | ₩47,482 | ₩47,482 | -0.04% | 1.4천 |
|---|
| 2026.03.23 | ₩48,234 | ₩48,234 | ₩47,727 | ₩47,850 | -0.80% | 2.9천 |
|---|
| 2026.03.20 | ₩48,168 | ₩48,168 | ₩47,213 | ₩47,296 | -1.81% | 1.2천 |
|---|
| 2026.03.19 | ₩47,881 | ₩48,143 | ₩47,881 | ₩48,143 | +0.55% | 2.6천 |
|---|
| 2026.03.18 | ₩48,901 | ₩48,901 | ₩48,314 | ₩48,314 | -1.20% | 3.7천 |
|---|
| 2026.03.17 | ₩48,761 | ₩48,835 | ₩48,761 | ₩48,835 | +0.15% | 800 |
|---|
| 2026.03.16 | ₩48,601 | ₩48,601 | ₩48,553 | ₩48,553 | -0.10% | 1.3천 |
|---|
| 2026.03.13 | ₩48,768 | ₩48,768 | ₩48,074 | ₩48,078 | -1.41% | 2천 |
|---|
| 2026.03.12 | ₩48,448 | ₩48,448 | ₩48,356 | ₩48,356 | -0.19% | 200 |
|---|
| 2026.03.11 | ₩49,368 | ₩49,368 | ₩49,088 | ₩49,104 | -0.54% | 1.9천 |
|---|
| 2026.03.10 | ₩49,008 | ₩49,291 | ₩49,008 | ₩49,067 | +0.12% | 1.6천 |
|---|
| 2026.03.09 | ₩47,927 | ₩49,135 | ₩47,927 | ₩49,135 | +2.52% | 4.7천 |
|---|
| 2026.03.06 | ₩48,861 | ₩48,981 | ₩48,508 | ₩48,620 | -0.49% | 4천 |
|---|
| 2026.03.05 | ₩49,368 | ₩49,368 | ₩48,961 | ₩49,275 | -0.19% | 1.9천 |
|---|
| 2026.03.04 | ₩49,402 | ₩49,403 | ₩49,402 | ₩49,403 | +0.00% | 400 |
|---|
| 2026.03.03 | ₩48,168 | ₩48,748 | ₩48,168 | ₩48,744 | +1.20% | 6천 |
|---|
| 2026.03.02 | ₩48,701 | ₩49,275 | ₩48,368 | ₩49,259 | +1.15% | 4.8천 |
|---|
| 2026.02.27 | ₩49,128 | ₩49,159 | ₩49,021 | ₩49,159 | +0.06% | 1.8천 |
|---|
| 2026.02.26 | ₩50,089 | ₩50,089 | ₩49,208 | ₩49,456 | -1.26% | 3.7천 |
|---|
| 2026.02.25 | ₩49,942 | ₩49,990 | ₩49,835 | ₩49,986 | +0.09% | 2.7천 |
|---|
| 2026.02.24 | ₩49,168 | ₩49,435 | ₩49,168 | ₩49,402 | +0.47% | 1.5천 |
|---|
| 2026.02.23 | ₩49,395 | ₩49,395 | ₩48,781 | ₩48,867 | -1.07% | 8.5천 |
|---|
| 2026.02.20 | ₩48,795 | ₩49,569 | ₩48,795 | ₩49,454 | +1.35% | 4.4천 |
|---|
| 2026.02.19 | ₩49,235 | ₩49,235 | ₩48,948 | ₩49,059 | -0.36% | 5.5천 |
|---|
| 2026.02.18 | ₩49,395 | ₩49,508 | ₩49,195 | ₩49,270 | -0.25% | 6.1천 |
|---|
| 2026.02.17 | ₩48,968 | ₩49,115 | ₩48,408 | ₩48,881 | -0.18% | 5.7천 |
|---|
| 2026.02.13 | ₩49,061 | ₩49,262 | ₩48,848 | ₩48,968 | -0.19% | 9.1천 |
|---|
| 2026.02.12 | ₩50,102 | ₩50,102 | ₩48,849 | ₩48,849 | -2.50% | 5.3천 |
|---|
| 2026.02.11 | ₩50,182 | ₩50,182 | ₩49,475 | ₩49,807 | -0.75% | 2.2천 |
|---|
| 2026.02.10 | ₩50,142 | ₩50,142 | ₩49,691 | ₩49,691 | -0.90% | 1.3만 |
|---|
| 2026.02.09 | ₩49,635 | ₩50,022 | ₩49,635 | ₩49,998 | +0.73% | 2.8천 |
|---|
| 2026.02.06 | ₩48,901 | ₩49,649 | ₩48,901 | ₩49,649 | +1.53% | 4.8천 |
|---|
| 2026.02.05 | ₩48,835 | ₩49,115 | ₩48,514 | ₩48,663 | -0.35% | 1.8만 |
|---|
| 2026.02.04 | ₩50,102 | ₩50,102 | ₩49,106 | ₩49,270 | -1.66% | 7.6천 |
|---|
| 2026.02.03 | ₩51,116 | ₩51,116 | ₩49,782 | ₩50,085 | -2.02% | 9.1천 |
|---|
| 2026.02.02 | ₩50,422 | ₩50,909 | ₩50,422 | ₩50,780 | +0.71% | 3.1천 |
|---|
| 2026.01.30 | ₩50,889 | ₩50,889 | ₩50,316 | ₩50,438 | -0.89% | 1.9천 |
|---|
| 2026.01.29 | ₩51,503 | ₩51,503 | ₩50,382 | ₩51,132 | -0.72% | 4.5천 |
|---|
| 2026.01.28 | ₩51,677 | ₩51,677 | ₩51,343 | ₩51,398 | -0.54% | 1.6만 |
|---|
| 2026.01.27 | ₩51,143 | ₩51,330 | ₩51,132 | ₩51,236 | +0.18% | 8.4천 |
|---|
| 2026.01.26 | ₩50,809 | ₩50,983 | ₩50,809 | ₩50,809 | 0.00% | 4.7천 |
|---|
| 2026.01.23 | ₩50,729 | ₩50,729 | ₩50,624 | ₩50,624 | -0.21% | 300 |
|---|
| 2026.01.22 | ₩50,500 | ₩50,583 | ₩50,457 | ₩50,457 | -0.08% | 1.4천 |
|---|
| 2026.01.21 | ₩49,729 | ₩50,249 | ₩49,715 | ₩50,168 | +0.88% | 7.8천 |
|---|
| 2026.01.20 | ₩49,902 | ₩50,049 | ₩49,516 | ₩49,516 | -0.77% | 3.4천 |
|---|
| 2026.01.16 | ₩50,609 | ₩50,636 | ₩50,556 | ₩50,592 | -0.03% | 4.4천 |
|---|
| 2026.01.15 | ₩51,076 | ₩51,076 | ₩50,557 | ₩50,557 | -1.02% | 3.3천 |
|---|
| 2026.01.14 | ₩50,422 | ₩50,422 | ₩50,065 | ₩50,380 | -0.08% | 4.6천 |
|---|
| 2026.01.13 | ₩51,116 | ₩51,116 | ₩50,861 | ₩50,861 | -0.50% | 2.4천 |
|---|
| 2026.01.12 | ₩50,836 | ₩51,047 | ₩50,836 | ₩50,976 | +0.28% | 7.2천 |
|---|
| 2026.01.09 | ₩50,703 | ₩51,003 | ₩50,703 | ₩51,003 | +0.59% | 8.5천 |
|---|
| 2026.01.08 | ₩50,529 | ₩50,540 | ₩50,342 | ₩50,481 | -0.10% | 1.9천 |
|---|
| 2026.01.07 | ₩51,010 | ₩51,010 | ₩50,759 | ₩50,759 | -0.49% | 1.3천 |
|---|
| 2026.01.06 | ₩50,543 | ₩50,769 | ₩50,502 | ₩50,757 | +0.43% | 6천 |
|---|
| 2026.01.05 | ₩50,276 | ₩50,489 | ₩50,262 | ₩50,286 | +0.02% | 7.4천 |
|---|
| 2026.01.02 | ₩50,502 | ₩50,502 | ₩49,929 | ₩49,938 | -1.12% | 2천 |
|---|
| 2025.12.31 | ₩50,543 | ₩50,543 | ₩50,025 | ₩50,025 | -1.02% | 1.1천 |
|---|
| 2025.12.30 | ₩50,543 | ₩50,703 | ₩50,543 | ₩50,585 | +0.08% | 4.2천 |
|---|
| 2025.12.29 | ₩50,703 | ₩50,703 | ₩50,620 | ₩50,697 | -0.01% | 2천 |
|---|
| 2025.12.26 | ₩50,983 | ₩50,983 | ₩50,849 | ₩50,920 | -0.12% | 5.1천 |
|---|
| 2025.12.24 | ₩50,823 | ₩50,969 | ₩50,823 | ₩50,952 | +0.25% | 900 |
|---|
| 2025.12.23 | ₩50,676 | ₩50,836 | ₩50,676 | ₩50,827 | +0.30% | 3.8천 |
|---|
| 2025.12.22 | ₩50,609 | ₩50,609 | ₩50,599 | ₩50,599 | -0.02% | 1.5천 |
|---|
| 2025.12.19 | ₩50,356 | ₩50,409 | ₩50,222 | ₩50,372 | +0.03% | 5.9천 |
|---|
| 2025.12.18 | ₩49,769 | ₩50,022 | ₩49,689 | ₩49,811 | +0.09% | 1.6천 |
|---|
| 2025.12.17 | ₩49,902 | ₩49,902 | ₩49,115 | ₩49,115 | -1.58% | 1.1천 |
|---|
| 2025.12.16 | ₩49,875 | ₩50,076 | ₩49,729 | ₩50,044 | +0.34% | 3.2천 |
|---|
| 2025.12.15 | ₩50,302 | ₩50,302 | ₩49,878 | ₩49,878 | -0.84% | 4.3천 |
|---|
| 2025.12.12 | ₩50,876 | ₩50,876 | ₩50,049 | ₩50,110 | -1.51% | 8.3천 |
|---|
| 2025.12.11 | ₩51,010 | ₩51,016 | ₩50,703 | ₩50,995 | -0.03% | 600 |
|---|
| 2025.12.10 | ₩50,796 | ₩51,176 | ₩50,796 | ₩51,176 | +0.75% | 1만 |
|---|
| 2025.12.09 | ₩50,956 | ₩50,983 | ₩50,949 | ₩50,949 | -0.01% | 700 |
|---|
| 2025.12.08 | ₩51,010 | ₩51,010 | ₩50,783 | ₩50,849 | -0.31% | 1.3천 |
|---|
| 2025.12.05 | ₩51,036 | ₩51,170 | ₩50,943 | ₩51,003 | -0.07% | 1.6천 |
|---|
| 2025.12.04 | ₩50,716 | ₩50,764 | ₩50,716 | ₩50,764 | +0.09% | 300 |
|---|
| 2025.12.03 | ₩50,569 | ₩50,916 | ₩50,536 | ₩50,860 | +0.58% | 3.5천 |
|---|
| 2025.12.02 | ₩50,564 | ₩50,744 | ₩50,564 | ₩50,744 | +0.36% | 1.3천 |
|---|
| 2025.12.01 | ₩50,082 | ₩50,462 | ₩50,082 | ₩50,326 | +0.49% | 3.6천 |
|---|
| 2025.11.28 | ₩50,342 | ₩50,496 | ₩50,329 | ₩50,496 | +0.30% | 1.9천 |
|---|
| 2025.11.26 | ₩50,216 | ₩50,502 | ₩50,216 | ₩50,436 | +0.44% | 1.5천 |
|---|
| 2025.11.25 | ₩49,488 | ₩50,009 | ₩49,488 | ₩50,009 | +1.05% | 900 |
|---|
| 2025.11.24 | ₩49,328 | ₩49,745 | ₩49,328 | ₩49,745 | +0.84% | 3.1천 |
|---|
| 2025.11.21 | ₩48,501 | ₩49,088 | ₩48,194 | ₩48,544 | +0.09% | 6.6천 |
|---|
| 2025.11.20 | ₩50,272 | ₩50,272 | ₩48,198 | ₩48,198 | -4.12% | 1.7천 |
|---|
| 2025.11.19 | ₩49,649 | ₩49,702 | ₩49,276 | ₩49,276 | -0.75% | 2.4천 |
|---|
| 2025.11.18 | ₩49,338 | ₩49,422 | ₩48,821 | ₩49,057 | -0.57% | 8.1천 |
|---|
| 2025.11.17 | ₩49,649 | ₩50,237 | ₩49,382 | ₩49,556 | -0.19% | 2.6천 |
|---|
| 2025.11.14 | ₩49,235 | ₩50,062 | ₩49,235 | ₩49,937 | +1.43% | 5.1천 |
|---|
| 2025.11.13 | ₩50,556 | ₩50,636 | ₩49,846 | ₩49,911 | -1.27% | 2.2천 |
|---|
| 2025.11.12 | ₩50,943 | ₩50,943 | ₩50,796 | ₩50,885 | -0.11% | 2.7천 |
|---|
| 2025.11.11 | ₩50,916 | ₩51,010 | ₩50,779 | ₩50,928 | +0.02% | 3.6천 |
|---|
| 2025.11.10 | ₩50,796 | ₩51,092 | ₩50,763 | ₩51,092 | +0.58% | 3.3천 |
|---|
| 2025.11.07 | ₩49,795 | ₩50,068 | ₩49,302 | ₩50,068 | +0.55% | 1천 |
|---|
| 2025.11.06 | ₩50,823 | ₩50,823 | ₩50,140 | ₩50,177 | -1.27% | 7.3천 |
|---|
| 2025.11.05 | ₩50,996 | ₩51,083 | ₩50,996 | ₩51,083 | +0.17% | 300 |
|---|
| 2025.11.04 | ₩51,116 | ₩51,316 | ₩50,823 | ₩50,856 | -0.51% | 9.1천 |
|---|
| 2025.11.03 | ₩51,863 | ₩51,863 | ₩51,745 | ₩51,746 | -0.23% | 2.5천 |
|---|
| 2025.10.31 | ₩52,197 | ₩52,197 | ₩51,491 | ₩51,566 | -1.21% | 5천 |
|---|
| 2025.10.30 | ₩51,770 | ₩51,783 | ₩51,510 | ₩51,510 | -0.50% | 1.2만 |
|---|
| 2025.10.29 | ₩52,077 | ₩52,077 | ₩51,837 | ₩52,012 | -0.13% | 2.2천 |
|---|
| 2025.10.28 | ₩51,530 | ₩51,944 | ₩51,530 | ₩51,853 | +0.63% | 3.4천 |
|---|
| 2025.10.27 | ₩51,356 | ₩51,557 | ₩51,330 | ₩51,535 | +0.35% | 5.3천 |
|---|
| 2025.10.24 | ₩50,743 | ₩50,743 | ₩50,732 | ₩50,732 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩49,823 | ₩50,222 | ₩49,823 | ₩50,157 | +0.67% | 4.1천 |
|---|
| 2025.10.22 | ₩50,182 | ₩50,182 | ₩49,729 | ₩49,766 | -0.83% | 1.6천 |
|---|
| 2025.10.21 | ₩50,192 | ₩50,249 | ₩50,076 | ₩50,212 | +0.04% | 6.1천 |
|---|
| 2025.10.20 | ₩50,009 | ₩50,302 | ₩50,009 | ₩50,214 | +0.41% | 2.2천 |
|---|
| 2025.10.17 | ₩49,395 | ₩49,630 | ₩49,128 | ₩49,630 | +0.48% | 2.6천 |
|---|
| 2025.10.16 | ₩49,822 | ₩49,822 | ₩49,288 | ₩49,326 | -1.00% | 1.3천 |
|---|
| 2025.10.15 | ₩49,849 | ₩49,849 | ₩49,512 | ₩49,512 | -0.67% | 400 |
|---|
| 2025.10.14 | ₩49,088 | ₩49,468 | ₩49,075 | ₩49,198 | +0.22% | 4.2천 |
|---|
| 2025.10.13 | ₩49,168 | ₩49,528 | ₩49,168 | ₩49,512 | +0.70% | 1.4천 |
|---|
| 2025.10.10 | ₩49,528 | ₩49,528 | ₩48,529 | ₩48,529 | -2.02% | 2.7천 |
|---|