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 | ₩58,796 | ₩58,796 | ₩58,422 | ₩58,543 | -0.43% | 1천 |
| 2026.10.08 | ₩58,929 | ₩58,929 | ₩58,208 | ₩58,273 | -1.11% | 1천 |
| 2026.10.07 | ₩59,035 | ₩59,035 | ₩59,035 | ₩59,035 | 0.00% | 200 |
| 2026.10.06 | ₩59,129 | ₩59,139 | ₩59,129 | ₩59,139 | +0.02% | 200 |
| 2026.10.05 | ₩58,796 | ₩58,849 | ₩58,782 | ₩58,849 | +0.09% | 1.1천 |
| 2026.10.02 | ₩58,742 | ₩58,742 | ₩58,401 | ₩58,401 | -0.58% | 400 |
| 2026.10.01 | ₩57,848 | ₩57,982 | ₩57,621 | ₩57,864 | +0.03% | 1.4천 |
| 2026.09.30 | ₩57,995 | ₩57,995 | ₩57,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,759 |
| -0.41% |
| 1.5천 |
| 2026.09.29 | ₩57,888 | ₩57,888 | ₩57,648 | ₩57,773 | -0.20% | 600 |
|---|
| 2026.09.28 | ₩57,581 | ₩57,672 | ₩57,581 | ₩57,672 | +0.16% | 200 |
|---|
| 2026.09.25 | ₩58,269 | ₩58,269 | ₩58,222 | ₩58,266 | -0.00% | 1천 |
|---|
| 2026.09.24 | ₩57,741 | ₩58,075 | ₩57,594 | ₩58,040 | +0.52% | 2천 |
|---|
| 2026.09.23 | ₩58,168 | ₩58,168 | ₩57,968 | ₩57,984 | -0.32% | 1.1천 |
|---|
| 2026.09.22 | ₩58,275 | ₩58,461 | ₩58,195 | ₩58,461 | +0.32% | 1.3천 |
|---|
| 2026.09.21 | ₩57,514 | ₩58,208 | ₩57,394 | ₩58,050 | +0.93% | 1.4만 |
|---|
| 2026.09.18 | ₩56,553 | ₩56,553 | ₩56,206 | ₩56,533 | -0.04% | 2.4천 |
|---|
| 2026.09.17 | ₩56,153 | ₩56,260 | ₩56,086 | ₩56,241 | +0.16% | 3.5천 |
|---|
| 2026.09.16 | ₩55,712 | ₩55,846 | ₩55,205 | ₩55,317 | -0.71% | 2.3만 |
|---|
| 2026.09.15 | ₩55,312 | ₩55,399 | ₩55,285 | ₩55,307 | -0.01% | 2.2천 |
|---|
| 2026.09.14 | ₩55,432 | ₩55,899 | ₩55,385 | ₩55,715 | +0.51% | 3.2천 |
|---|
| 2026.09.11 | ₩56,166 | ₩56,233 | ₩56,073 | ₩56,113 | -0.10% | 2.9천 |
|---|
| 2026.09.10 | ₩55,819 | ₩55,886 | ₩55,624 | ₩55,624 | -0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩56,286 | ₩56,366 | ₩56,133 | ₩56,158 | -0.23% | 700 |
|---|
| 2026.09.08 | ₩56,340 | ₩56,407 | ₩56,336 | ₩56,336 | -0.01% | 400 |
|---|
| 2026.09.04 | ₩56,373 | ₩56,473 | ₩56,353 | ₩56,460 | +0.15% | 1.4천 |
|---|
| 2026.09.03 | ₩56,320 | ₩56,368 | ₩56,320 | ₩56,368 | +0.09% | 400 |
|---|
| 2026.09.02 | ₩55,486 | ₩55,859 | ₩55,486 | ₩55,773 | +0.52% | 8.3천 |
|---|
| 2026.09.01 | ₩55,806 | ₩55,899 | ₩55,647 | ₩55,647 | -0.28% | 3.9천 |
|---|
| 2026.08.31 | ₩56,447 | ₩56,447 | ₩56,173 | ₩56,349 | -0.17% | 1.4천 |
|---|
| 2026.08.28 | ₩56,787 | ₩57,007 | ₩56,535 | ₩56,535 | -0.44% | 4.3천 |
|---|
| 2026.08.27 | ₩56,540 | ₩56,862 | ₩56,540 | ₩56,862 | +0.57% | 3.1천 |
|---|
| 2026.08.26 | ₩56,233 | ₩56,233 | ₩56,073 | ₩56,133 | -0.18% | 1.1천 |
|---|
| 2026.08.25 | ₩56,093 | ₩56,153 | ₩56,093 | ₩56,124 | +0.05% | 400 |
|---|
| 2026.08.24 | ₩55,859 | ₩55,859 | ₩55,853 | ₩55,853 | -0.01% | 1.2천 |
|---|
| 2026.08.21 | ₩56,293 | ₩56,330 | ₩56,293 | ₩56,330 | +0.07% | 600 |
|---|
| 2026.08.20 | ₩56,433 | ₩56,433 | ₩56,109 | ₩56,109 | -0.57% | 700 |
|---|
| 2026.08.19 | ₩57,007 | ₩57,007 | ₩56,483 | ₩56,483 | -0.92% | 1.8천 |
|---|
| 2026.08.18 | ₩56,700 | ₩56,714 | ₩56,603 | ₩56,603 | -0.17% | 1.7천 |
|---|
| 2026.08.17 | ₩57,928 | ₩57,928 | ₩57,496 | ₩57,496 | -0.75% | 400 |
|---|
| 2026.08.14 | ₩57,701 | ₩57,701 | ₩57,518 | ₩57,554 | -0.25% | 400 |
|---|
| 2026.08.13 | ₩56,980 | ₩57,652 | ₩56,980 | ₩57,652 | +1.18% | 1.1천 |
|---|
| 2026.08.12 | ₩57,154 | ₩57,221 | ₩57,094 | ₩57,094 | -0.11% | 400 |
|---|
| 2026.08.11 | ₩56,900 | ₩56,900 | ₩56,676 | ₩56,676 | -0.39% | 1.6천 |
|---|
| 2026.08.10 | ₩56,980 | ₩56,980 | ₩56,808 | ₩56,808 | -0.30% | 300 |
|---|
| 2026.08.07 | ₩57,007 | ₩57,026 | ₩56,900 | ₩57,026 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩56,453 | ₩56,714 | ₩56,401 | ₩56,401 | -0.09% | 1.8천 |
|---|
| 2026.08.05 | ₩56,940 | ₩56,940 | ₩56,680 | ₩56,680 | -0.46% | 200 |
|---|
| 2026.08.04 | ₩56,353 | ₩57,062 | ₩56,340 | ₩57,062 | +1.26% | 900 |
|---|
| 2026.08.03 | ₩55,312 | ₩55,312 | ₩55,299 | ₩55,299 | -0.02% | 1.4만 |
|---|
| 2026.07.31 | ₩54,097 | ₩54,591 | ₩54,097 | ₩54,519 | +0.78% | 1.9천 |
|---|
| 2026.07.30 | ₩53,924 | ₩54,223 | ₩53,884 | ₩54,223 | +0.55% | 2.3천 |
|---|
| 2026.07.29 | ₩52,869 | ₩53,470 | ₩52,584 | ₩52,584 | -0.54% | 1.8천 |
|---|
| 2026.07.28 | ₩53,417 | ₩53,710 | ₩53,083 | ₩53,613 | +0.37% | 3천 |
|---|
| 2026.07.27 | ₩54,705 | ₩54,705 | ₩53,844 | ₩54,083 | -1.14% | 800 |
|---|
| 2026.07.24 | ₩54,791 | ₩54,791 | ₩54,208 | ₩54,208 | -1.06% | 5.2천 |
|---|
| 2026.07.23 | ₩55,078 | ₩55,078 | ₩54,818 | ₩54,818 | -0.47% | 1.4천 |
|---|
| 2026.07.22 | ₩56,113 | ₩56,113 | ₩55,819 | ₩55,819 | -0.52% | 3.3천 |
|---|
| 2026.07.21 | ₩55,899 | ₩56,193 | ₩55,846 | ₩56,082 | +0.33% | 1.5천 |
|---|
| 2026.07.20 | ₩55,486 | ₩55,579 | ₩55,098 | ₩55,098 | -0.70% | 2천 |
|---|
| 2026.07.17 | ₩55,352 | ₩55,352 | ₩55,151 | ₩55,151 | -0.36% | 700 |
|---|
| 2026.07.16 | ₩56,273 | ₩56,273 | ₩55,835 | ₩55,835 | -0.78% | 300 |
|---|
| 2026.07.15 | ₩56,581 | ₩56,704 | ₩56,581 | ₩56,704 | +0.22% | 200 |
|---|
| 2026.07.14 | ₩56,672 | ₩56,899 | ₩56,567 | ₩56,899 | +0.40% | 2.3천 |
|---|
| 2026.07.13 | ₩56,447 | ₩56,447 | ₩56,314 | ₩56,314 | -0.23% | 7.5천 |
|---|
| 2026.07.10 | ₩57,368 | ₩57,368 | ₩57,269 | ₩57,269 | -0.17% | 400 |
|---|
| 2026.07.09 | ₩56,887 | ₩57,114 | ₩56,740 | ₩57,099 | +0.37% | 2.4천 |
|---|
| 2026.07.08 | ₩55,966 | ₩56,276 | ₩55,746 | ₩56,276 | +0.55% | 1.9천 |
|---|
| 2026.07.07 | ₩55,966 | ₩56,420 | ₩55,939 | ₩56,086 | +0.21% | 1.1천 |
|---|
| 2026.07.06 | ₩57,047 | ₩57,247 | ₩57,047 | ₩57,083 | +0.06% | 1.4천 |
|---|
| 2026.07.02 | ₩57,127 | ₩57,127 | ₩56,260 | ₩56,401 | -1.27% | 1천 |
|---|
| 2026.07.01 | ₩57,755 | ₩57,755 | ₩57,277 | ₩57,277 | -0.83% | 1.7천 |
|---|
| 2026.06.30 | ₩57,888 | ₩58,131 | ₩57,888 | ₩58,131 | +0.42% | 2.7천 |
|---|
| 2026.06.29 | ₩56,994 | ₩57,480 | ₩56,994 | ₩57,480 | +0.85% | 700 |
|---|
| 2026.06.26 | ₩56,593 | ₩56,714 | ₩56,372 | ₩56,372 | -0.39% | 3.8천 |
|---|
| 2026.06.25 | ₩56,607 | ₩57,127 | ₩56,607 | ₩56,832 | +0.40% | 2천 |
|---|
| 2026.06.24 | ₩56,366 | ₩56,469 | ₩56,366 | ₩56,469 | +0.18% | 400 |
|---|
| 2026.06.23 | ₩56,947 | ₩57,261 | ₩56,700 | ₩56,842 | -0.19% | 1.2천 |
|---|
| 2026.06.22 | ₩59,049 | ₩59,049 | ₩58,322 | ₩58,535 | -0.87% | 1.3천 |
|---|
| 2026.06.18 | ₩58,676 | ₩58,822 | ₩58,542 | ₩58,737 | +0.10% | 1.2천 |
|---|
| 2026.06.17 | ₩57,768 | ₩57,768 | ₩57,386 | ₩57,386 | -0.66% | 1.7천 |
|---|
| 2026.06.16 | ₩58,462 | ₩58,462 | ₩57,947 | ₩57,947 | -0.88% | 1.9천 |
|---|
| 2026.06.15 | ₩58,769 | ₩58,996 | ₩58,769 | ₩58,884 | +0.20% | 1.6천 |
|---|
| 2026.06.12 | ₩57,274 | ₩57,488 | ₩56,840 | ₩57,317 | +0.07% | 1.4천 |
|---|
| 2026.06.11 | ₩55,873 | ₩57,001 | ₩55,739 | ₩57,001 | +2.02% | 1.6천 |
|---|
| 2026.06.10 | ₩56,260 | ₩56,260 | ₩55,381 | ₩55,381 | -1.56% | 1.2천 |
|---|
| 2026.06.09 | ₩56,006 | ₩56,289 | ₩55,165 | ₩56,289 | +0.51% | 4.1천 |
|---|
| 2026.06.08 | ₩56,980 | ₩57,087 | ₩56,900 | ₩56,922 | -0.10% | 1.9천 |
|---|
| 2026.06.05 | ₩56,246 | ₩56,246 | ₩56,165 | ₩56,165 | -0.14% | 500 |
|---|
| 2026.06.04 | ₩58,726 | ₩58,726 | ₩58,726 | ₩58,726 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩59,023 | ₩59,023 | ₩58,988 | ₩58,988 | -0.06% | 1.1천 |
|---|
| 2026.06.02 | ₩59,023 | ₩59,183 | ₩59,023 | ₩59,156 | +0.23% | 1.9천 |
|---|
| 2026.06.01 | ₩58,289 | ₩59,036 | ₩58,289 | ₩58,895 | +1.04% | 2.6천 |
|---|
| 2026.05.29 | ₩58,716 | ₩58,716 | ₩58,602 | ₩58,602 | -0.19% | 400 |
|---|
| 2026.05.28 | ₩58,088 | ₩58,609 | ₩58,088 | ₩58,561 | +0.81% | 900 |
|---|
| 2026.05.27 | ₩58,329 | ₩58,329 | ₩58,106 | ₩58,106 | -0.38% | 1천 |
|---|
| 2026.05.26 | ₩58,048 | ₩58,096 | ₩58,008 | ₩58,096 | +0.08% | 600 |
|---|
| 2026.05.22 | ₩57,154 | ₩57,191 | ₩57,154 | ₩57,191 | +0.07% | 200 |
|---|
| 2026.05.21 | ₩56,553 | ₩56,847 | ₩56,393 | ₩56,847 | +0.52% | 5.8천 |
|---|
| 2026.05.20 | ₩56,420 | ₩56,615 | ₩56,420 | ₩56,615 | +0.35% | 800 |
|---|
| 2026.05.19 | ₩55,579 | ₩56,006 | ₩55,566 | ₩55,749 | +0.30% | 1.4천 |
|---|
| 2026.05.18 | ₩56,313 | ₩56,433 | ₩55,873 | ₩56,053 | -0.46% | 1.3천 |
|---|
| 2026.05.15 | ₩56,473 | ₩56,694 | ₩56,342 | ₩56,342 | -0.23% | 1.8천 |
|---|
| 2026.05.14 | ₩56,860 | ₩57,221 | ₩56,860 | ₩57,122 | +0.46% | 2천 |
|---|
| 2026.05.13 | ₩56,373 | ₩56,900 | ₩56,373 | ₩56,718 | +0.61% | 2.5천 |
|---|
| 2026.05.12 | ₩56,206 | ₩56,206 | ₩55,686 | ₩56,174 | -0.06% | 2천 |
|---|
| 2026.05.11 | ₩56,487 | ₩56,647 | ₩56,487 | ₩56,613 | +0.22% | 1.4천 |
|---|
| 2026.05.08 | ₩55,979 | ₩56,445 | ₩55,979 | ₩56,445 | +0.83% | 800 |
|---|
| 2026.05.07 | ₩55,352 | ₩55,365 | ₩55,172 | ₩55,295 | -0.10% | 1.6천 |
|---|
| 2026.05.06 | ₩55,335 | ₩55,335 | ₩55,335 | ₩55,335 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩54,318 | ₩54,318 | ₩54,308 | ₩54,308 | -0.02% | 400 |
|---|
| 2026.05.04 | ₩53,644 | ₩53,644 | ₩53,644 | ₩53,644 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩53,737 | ₩53,830 | ₩53,737 | ₩53,780 | +0.08% | 600 |
|---|
| 2026.04.30 | ₩53,283 | ₩53,315 | ₩52,761 | ₩53,315 | +0.06% | 1.6천 |
|---|
| 2026.04.29 | ₩52,776 | ₩52,896 | ₩52,749 | ₩52,896 | +0.23% | 1.5만 |
|---|
| 2026.04.28 | ₩52,469 | ₩52,723 | ₩52,469 | ₩52,659 | +0.36% | 700 |
|---|
| 2026.04.27 | ₩53,016 | ₩53,119 | ₩53,016 | ₩53,119 | +0.19% | 700 |
|---|
| 2026.04.24 | ₩53,083 | ₩53,143 | ₩53,043 | ₩53,143 | +0.11% | 6.5천 |
|---|
| 2026.04.23 | ₩51,815 | ₩52,202 | ₩51,815 | ₩52,202 | +0.75% | 900 |
|---|
| 2026.04.22 | ₩52,322 | ₩52,489 | ₩52,322 | ₩52,489 | +0.32% | 500 |
|---|
| 2026.04.21 | ₩51,775 | ₩51,775 | ₩51,628 | ₩51,628 | -0.28% | 400 |
|---|
| 2026.04.20 | ₩51,842 | ₩51,851 | ₩51,535 | ₩51,851 | +0.02% | 1.6천 |
|---|
| 2026.04.17 | ₩51,875 | ₩52,135 | ₩51,815 | ₩52,007 | +0.25% | 7.9천 |
|---|
| 2026.04.16 | ₩51,228 | ₩51,389 | ₩51,081 | ₩51,389 | +0.32% | 5천 |
|---|
| 2026.04.15 | ₩50,694 | ₩51,161 | ₩50,694 | ₩51,161 | +0.92% | 1.3천 |
|---|
| 2026.04.14 | ₩50,066 | ₩50,494 | ₩50,066 | ₩50,494 | +0.85% | 1.7천 |
|---|
| 2026.04.13 | ₩49,292 | ₩49,691 | ₩49,092 | ₩49,691 | +0.81% | 3.5천 |
|---|
| 2026.04.10 | ₩49,306 | ₩49,306 | ₩49,212 | ₩49,214 | -0.19% | 1.8천 |
|---|
| 2026.04.09 | ₩49,039 | ₩49,156 | ₩48,718 | ₩49,156 | +0.24% | 5.7천 |
|---|
| 2026.04.08 | ₩49,279 | ₩49,279 | ₩48,718 | ₩48,792 | -0.99% | 7.1천 |
|---|
| 2026.04.07 | ₩46,863 | ₩47,550 | ₩46,863 | ₩47,550 | +1.47% | 1.3천 |
|---|
| 2026.04.06 | ₩47,437 | ₩47,557 | ₩47,437 | ₩47,541 | +0.22% | 3.5만 |
|---|
| 2026.04.02 | ₩46,329 | ₩47,280 | ₩46,329 | ₩47,280 | +2.05% | 1.7천 |
|---|
| 2026.04.01 | ₩46,836 | ₩47,504 | ₩46,836 | ₩47,246 | +0.87% | 4.1천 |
|---|
| 2026.03.31 | ₩46,036 | ₩46,759 | ₩45,889 | ₩46,759 | +1.57% | 2.5천 |
|---|
| 2026.03.30 | ₩46,049 | ₩46,049 | ₩45,301 | ₩45,552 | -1.08% | 2.4만 |
|---|
| 2026.03.27 | ₩46,369 | ₩46,369 | ₩45,942 | ₩45,998 | -0.80% | 3.7천 |
|---|
| 2026.03.26 | ₩47,557 | ₩47,557 | ₩46,747 | ₩46,747 | -1.70% | 1.4천 |
|---|
| 2026.03.25 | ₩47,851 | ₩47,851 | ₩47,769 | ₩47,769 | -0.17% | 300 |
|---|
| 2026.03.24 | ₩47,517 | ₩47,624 | ₩47,498 | ₩47,498 | -0.04% | 1.4천 |
|---|
| 2026.03.23 | ₩48,251 | ₩48,251 | ₩47,744 | ₩47,867 | -0.80% | 2.9천 |
|---|
| 2026.03.20 | ₩48,184 | ₩48,184 | ₩47,230 | ₩47,313 | -1.81% | 1.2천 |
|---|
| 2026.03.19 | ₩47,898 | ₩48,160 | ₩47,898 | ₩48,160 | +0.55% | 2.6천 |
|---|
| 2026.03.18 | ₩48,919 | ₩48,919 | ₩48,331 | ₩48,331 | -1.20% | 3.7천 |
|---|
| 2026.03.17 | ₩48,778 | ₩48,852 | ₩48,778 | ₩48,852 | +0.15% | 800 |
|---|
| 2026.03.16 | ₩48,618 | ₩48,618 | ₩48,570 | ₩48,570 | -0.10% | 1.3천 |
|---|
| 2026.03.13 | ₩48,785 | ₩48,785 | ₩48,091 | ₩48,095 | -1.41% | 2천 |
|---|
| 2026.03.12 | ₩48,465 | ₩48,465 | ₩48,373 | ₩48,373 | -0.19% | 200 |
|---|
| 2026.03.11 | ₩49,386 | ₩49,386 | ₩49,105 | ₩49,121 | -0.54% | 1.9천 |
|---|
| 2026.03.10 | ₩49,025 | ₩49,308 | ₩49,025 | ₩49,084 | +0.12% | 1.6천 |
|---|
| 2026.03.09 | ₩47,944 | ₩49,152 | ₩47,944 | ₩49,152 | +2.52% | 4.7천 |
|---|
| 2026.03.06 | ₩48,879 | ₩48,999 | ₩48,525 | ₩48,637 | -0.49% | 4천 |
|---|
| 2026.03.05 | ₩49,386 | ₩49,386 | ₩48,979 | ₩49,292 | -0.19% | 1.9천 |
|---|
| 2026.03.04 | ₩49,419 | ₩49,420 | ₩49,419 | ₩49,420 | +0.00% | 400 |
|---|
| 2026.03.03 | ₩48,184 | ₩48,765 | ₩48,184 | ₩48,761 | +1.20% | 6천 |
|---|
| 2026.03.02 | ₩48,718 | ₩49,292 | ₩48,385 | ₩49,276 | +1.15% | 4.8천 |
|---|
| 2026.02.27 | ₩49,145 | ₩49,176 | ₩49,039 | ₩49,176 | +0.06% | 1.8천 |
|---|
| 2026.02.26 | ₩50,107 | ₩50,107 | ₩49,226 | ₩49,474 | -1.26% | 3.7천 |
|---|
| 2026.02.25 | ₩49,960 | ₩50,008 | ₩49,853 | ₩50,004 | +0.09% | 2.7천 |
|---|
| 2026.02.24 | ₩49,186 | ₩49,452 | ₩49,186 | ₩49,419 | +0.47% | 1.5천 |
|---|
| 2026.02.23 | ₩49,412 | ₩49,412 | ₩48,798 | ₩48,884 | -1.07% | 8.5천 |
|---|
| 2026.02.20 | ₩48,812 | ₩49,586 | ₩48,812 | ₩49,471 | +1.35% | 4.4천 |
|---|
| 2026.02.19 | ₩49,252 | ₩49,252 | ₩48,965 | ₩49,076 | -0.36% | 5.5천 |
|---|
| 2026.02.18 | ₩49,412 | ₩49,526 | ₩49,212 | ₩49,287 | -0.25% | 6.1천 |
|---|
| 2026.02.17 | ₩48,985 | ₩49,132 | ₩48,425 | ₩48,899 | -0.18% | 5.7천 |
|---|
| 2026.02.13 | ₩49,079 | ₩49,279 | ₩48,865 | ₩48,985 | -0.19% | 9.1천 |
|---|
| 2026.02.12 | ₩50,120 | ₩50,120 | ₩48,867 | ₩48,867 | -2.50% | 5.3천 |
|---|
| 2026.02.11 | ₩50,200 | ₩50,200 | ₩49,493 | ₩49,825 | -0.75% | 2.2천 |
|---|
| 2026.02.10 | ₩50,160 | ₩50,160 | ₩49,709 | ₩49,709 | -0.90% | 1.3만 |
|---|
| 2026.02.09 | ₩49,653 | ₩50,040 | ₩49,653 | ₩50,016 | +0.73% | 2.8천 |
|---|
| 2026.02.06 | ₩48,919 | ₩49,666 | ₩48,919 | ₩49,666 | +1.53% | 4.8천 |
|---|
| 2026.02.05 | ₩48,852 | ₩49,132 | ₩48,532 | ₩48,680 | -0.35% | 1.8만 |
|---|
| 2026.02.04 | ₩50,120 | ₩50,120 | ₩49,123 | ₩49,287 | -1.66% | 7.6천 |
|---|
| 2026.02.03 | ₩51,134 | ₩51,134 | ₩49,800 | ₩50,103 | -2.02% | 9.1천 |
|---|
| 2026.02.02 | ₩50,440 | ₩50,927 | ₩50,440 | ₩50,798 | +0.71% | 3.1천 |
|---|
| 2026.01.30 | ₩50,907 | ₩50,907 | ₩50,333 | ₩50,456 | -0.89% | 1.9천 |
|---|
| 2026.01.29 | ₩51,521 | ₩51,521 | ₩50,400 | ₩51,150 | -0.72% | 4.5천 |
|---|
| 2026.01.28 | ₩51,695 | ₩51,695 | ₩51,361 | ₩51,416 | -0.54% | 1.6만 |
|---|
| 2026.01.27 | ₩51,161 | ₩51,348 | ₩51,150 | ₩51,254 | +0.18% | 8.4천 |
|---|
| 2026.01.26 | ₩50,827 | ₩51,001 | ₩50,827 | ₩50,827 | 0.00% | 4.7천 |
|---|
| 2026.01.23 | ₩50,747 | ₩50,747 | ₩50,642 | ₩50,642 | -0.21% | 300 |
|---|
| 2026.01.22 | ₩50,518 | ₩50,600 | ₩50,475 | ₩50,475 | -0.08% | 1.4천 |
|---|
| 2026.01.21 | ₩49,746 | ₩50,267 | ₩49,733 | ₩50,185 | +0.88% | 7.8천 |
|---|
| 2026.01.20 | ₩49,920 | ₩50,066 | ₩49,534 | ₩49,534 | -0.77% | 3.4천 |
|---|
| 2026.01.16 | ₩50,627 | ₩50,654 | ₩50,574 | ₩50,610 | -0.03% | 4.4천 |
|---|
| 2026.01.15 | ₩51,094 | ₩51,094 | ₩50,575 | ₩50,575 | -1.02% | 3.3천 |
|---|
| 2026.01.14 | ₩50,440 | ₩50,440 | ₩50,082 | ₩50,397 | -0.08% | 4.6천 |
|---|
| 2026.01.13 | ₩51,134 | ₩51,134 | ₩50,879 | ₩50,879 | -0.50% | 2.4천 |
|---|
| 2026.01.12 | ₩50,854 | ₩51,065 | ₩50,854 | ₩50,994 | +0.28% | 7.2천 |
|---|
| 2026.01.09 | ₩50,721 | ₩51,021 | ₩50,721 | ₩51,021 | +0.59% | 8.5천 |
|---|
| 2026.01.08 | ₩50,547 | ₩50,558 | ₩50,360 | ₩50,499 | -0.10% | 1.9천 |
|---|
| 2026.01.07 | ₩51,027 | ₩51,027 | ₩50,777 | ₩50,777 | -0.49% | 1.3천 |
|---|
| 2026.01.06 | ₩50,560 | ₩50,787 | ₩50,520 | ₩50,775 | +0.43% | 6천 |
|---|
| 2026.01.05 | ₩50,293 | ₩50,507 | ₩50,280 | ₩50,304 | +0.02% | 7.4천 |
|---|
| 2026.01.02 | ₩50,520 | ₩50,520 | ₩49,946 | ₩49,956 | -1.12% | 2천 |
|---|
| 2025.12.31 | ₩50,560 | ₩50,560 | ₩50,042 | ₩50,042 | -1.02% | 1.1천 |
|---|
| 2025.12.30 | ₩50,560 | ₩50,721 | ₩50,560 | ₩50,603 | +0.08% | 4.2천 |
|---|
| 2025.12.29 | ₩50,721 | ₩50,721 | ₩50,638 | ₩50,715 | -0.01% | 2천 |
|---|
| 2025.12.26 | ₩51,001 | ₩51,001 | ₩50,867 | ₩50,938 | -0.12% | 5.1천 |
|---|
| 2025.12.24 | ₩50,841 | ₩50,987 | ₩50,841 | ₩50,970 | +0.25% | 900 |
|---|
| 2025.12.23 | ₩50,694 | ₩50,854 | ₩50,694 | ₩50,845 | +0.30% | 3.8천 |
|---|
| 2025.12.22 | ₩50,627 | ₩50,627 | ₩50,616 | ₩50,616 | -0.02% | 1.5천 |
|---|
| 2025.12.19 | ₩50,373 | ₩50,427 | ₩50,240 | ₩50,389 | +0.03% | 5.9천 |
|---|
| 2025.12.18 | ₩49,786 | ₩50,040 | ₩49,706 | ₩49,829 | +0.09% | 1.6천 |
|---|
| 2025.12.17 | ₩49,920 | ₩49,920 | ₩49,132 | ₩49,132 | -1.58% | 1.1천 |
|---|
| 2025.12.16 | ₩49,893 | ₩50,093 | ₩49,746 | ₩50,061 | +0.34% | 3.2천 |
|---|
| 2025.12.15 | ₩50,320 | ₩50,320 | ₩49,896 | ₩49,896 | -0.84% | 4.3천 |
|---|
| 2025.12.12 | ₩50,894 | ₩50,894 | ₩50,066 | ₩50,128 | -1.51% | 8.3천 |
|---|
| 2025.12.11 | ₩51,027 | ₩51,034 | ₩50,721 | ₩51,013 | -0.03% | 600 |
|---|
| 2025.12.10 | ₩50,814 | ₩51,194 | ₩50,814 | ₩51,194 | +0.75% | 1만 |
|---|
| 2025.12.09 | ₩50,974 | ₩51,001 | ₩50,967 | ₩50,967 | -0.01% | 700 |
|---|
| 2025.12.08 | ₩51,027 | ₩51,027 | ₩50,801 | ₩50,867 | -0.31% | 1.3천 |
|---|
| 2025.12.05 | ₩51,054 | ₩51,188 | ₩50,961 | ₩51,021 | -0.07% | 1.6천 |
|---|
| 2025.12.04 | ₩50,734 | ₩50,782 | ₩50,734 | ₩50,782 | +0.09% | 300 |
|---|
| 2025.12.03 | ₩50,587 | ₩50,934 | ₩50,554 | ₩50,878 | +0.58% | 3.5천 |
|---|
| 2025.12.02 | ₩50,582 | ₩50,762 | ₩50,582 | ₩50,762 | +0.36% | 1.3천 |
|---|
| 2025.12.01 | ₩50,100 | ₩50,480 | ₩50,100 | ₩50,344 | +0.49% | 3.6천 |
|---|
| 2025.11.28 | ₩50,360 | ₩50,514 | ₩50,347 | ₩50,514 | +0.30% | 1.9천 |
|---|
| 2025.11.26 | ₩50,233 | ₩50,520 | ₩50,233 | ₩50,454 | +0.44% | 1.5천 |
|---|
| 2025.11.25 | ₩49,506 | ₩50,026 | ₩49,506 | ₩50,026 | +1.05% | 900 |
|---|
| 2025.11.24 | ₩49,346 | ₩49,762 | ₩49,346 | ₩49,762 | +0.84% | 3.1천 |
|---|
| 2025.11.21 | ₩48,518 | ₩49,105 | ₩48,211 | ₩48,561 | +0.09% | 6.6천 |
|---|
| 2025.11.20 | ₩50,289 | ₩50,289 | ₩48,215 | ₩48,215 | -4.12% | 1.7천 |
|---|
| 2025.11.19 | ₩49,666 | ₩49,719 | ₩49,294 | ₩49,294 | -0.75% | 2.4천 |
|---|
| 2025.11.18 | ₩49,355 | ₩49,439 | ₩48,839 | ₩49,075 | -0.57% | 8.1천 |
|---|
| 2025.11.17 | ₩49,666 | ₩50,255 | ₩49,399 | ₩49,574 | -0.19% | 2.6천 |
|---|
| 2025.11.14 | ₩49,252 | ₩50,080 | ₩49,252 | ₩49,954 | +1.43% | 5.1천 |
|---|
| 2025.11.13 | ₩50,574 | ₩50,654 | ₩49,864 | ₩49,929 | -1.27% | 2.2천 |
|---|
| 2025.11.12 | ₩50,961 | ₩50,961 | ₩50,814 | ₩50,903 | -0.11% | 2.7천 |
|---|
| 2025.11.11 | ₩50,934 | ₩51,027 | ₩50,797 | ₩50,946 | +0.02% | 3.6천 |
|---|
| 2025.11.10 | ₩50,814 | ₩51,110 | ₩50,781 | ₩51,110 | +0.58% | 3.3천 |
|---|
| 2025.11.07 | ₩49,813 | ₩50,085 | ₩49,319 | ₩50,085 | +0.55% | 1천 |
|---|
| 2025.11.06 | ₩50,841 | ₩50,841 | ₩50,157 | ₩50,195 | -1.27% | 7.3천 |
|---|
| 2025.11.05 | ₩51,014 | ₩51,101 | ₩51,014 | ₩51,101 | +0.17% | 300 |
|---|
| 2025.11.04 | ₩51,134 | ₩51,334 | ₩50,841 | ₩50,874 | -0.51% | 9.1천 |
|---|
| 2025.11.03 | ₩51,882 | ₩51,882 | ₩51,763 | ₩51,764 | -0.23% | 2.5천 |
|---|
| 2025.10.31 | ₩52,215 | ₩52,215 | ₩51,509 | ₩51,584 | -1.21% | 5천 |
|---|
| 2025.10.30 | ₩51,788 | ₩51,802 | ₩51,528 | ₩51,528 | -0.50% | 1.2만 |
|---|
| 2025.10.29 | ₩52,095 | ₩52,095 | ₩51,855 | ₩52,030 | -0.13% | 2.2천 |
|---|
| 2025.10.28 | ₩51,548 | ₩51,962 | ₩51,548 | ₩51,871 | +0.63% | 3.4천 |
|---|
| 2025.10.27 | ₩51,375 | ₩51,575 | ₩51,348 | ₩51,553 | +0.35% | 5.3천 |
|---|
| 2025.10.24 | ₩50,761 | ₩50,761 | ₩50,750 | ₩50,750 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩49,841 | ₩50,240 | ₩49,841 | ₩50,175 | +0.67% | 4.1천 |
|---|
| 2025.10.22 | ₩50,200 | ₩50,200 | ₩49,746 | ₩49,784 | -0.83% | 1.6천 |
|---|
| 2025.10.21 | ₩50,209 | ₩50,267 | ₩50,093 | ₩50,229 | +0.04% | 6.1천 |
|---|
| 2025.10.20 | ₩50,026 | ₩50,320 | ₩50,026 | ₩50,232 | +0.41% | 2.2천 |
|---|
| 2025.10.17 | ₩49,412 | ₩49,647 | ₩49,145 | ₩49,647 | +0.48% | 2.6천 |
|---|
| 2025.10.16 | ₩49,840 | ₩49,840 | ₩49,306 | ₩49,343 | -1.00% | 1.3천 |
|---|
| 2025.10.15 | ₩49,866 | ₩49,866 | ₩49,530 | ₩49,530 | -0.67% | 400 |
|---|
| 2025.10.14 | ₩49,105 | ₩49,486 | ₩49,092 | ₩49,215 | +0.22% | 4.2천 |
|---|
| 2025.10.13 | ₩49,186 | ₩49,546 | ₩49,186 | ₩49,530 | +0.70% | 1.4천 |
|---|
| 2025.10.10 | ₩49,546 | ₩49,546 | ₩48,546 | ₩48,546 | -2.02% | 2.7천 |
|---|