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 | ₩58,920 | ₩58,920 | ₩58,546 | ₩58,668 | -0.43% | 1천 |
| 2026.10.08 | ₩59,054 | ₩59,054 | ₩58,332 | ₩58,396 | -1.11% | 1천 |
| 2026.10.07 | ₩59,160 | ₩59,160 | ₩59,160 | ₩59,160 | 0.00% | 200 |
| 2026.10.06 | ₩59,255 | ₩59,264 | ₩59,255 | ₩59,264 | +0.02% | 200 |
| 2026.10.05 | ₩58,920 | ₩58,974 | ₩58,907 | ₩58,974 | +0.09% | 1.1천 |
| 2026.10.02 | ₩58,867 | ₩58,867 | ₩58,524 | ₩58,524 | -0.58% | 400 |
| 2026.10.01 | ₩57,971 | ₩58,104 | ₩57,743 | ₩57,987 | +0.03% | 1.4천 |
| 2026.09.30 | ₩58,118 | ₩58,118 | ₩57,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,881 |
| -0.41% |
| 1.5천 |
| 2026.09.29 | ₩58,011 | ₩58,011 | ₩57,770 | ₩57,896 | -0.20% | 600 |
|---|
| 2026.09.28 | ₩57,703 | ₩57,794 | ₩57,703 | ₩57,794 | +0.16% | 200 |
|---|
| 2026.09.25 | ₩58,392 | ₩58,392 | ₩58,345 | ₩58,389 | -0.00% | 1천 |
|---|
| 2026.09.24 | ₩57,864 | ₩58,198 | ₩57,717 | ₩58,163 | +0.52% | 2천 |
|---|
| 2026.09.23 | ₩58,292 | ₩58,292 | ₩58,091 | ₩58,107 | -0.32% | 1.1천 |
|---|
| 2026.09.22 | ₩58,399 | ₩58,585 | ₩58,318 | ₩58,585 | +0.32% | 1.3천 |
|---|
| 2026.09.21 | ₩57,636 | ₩58,332 | ₩57,516 | ₩58,173 | +0.93% | 1.4만 |
|---|
| 2026.09.18 | ₩56,673 | ₩56,673 | ₩56,325 | ₩56,653 | -0.04% | 2.4천 |
|---|
| 2026.09.17 | ₩56,272 | ₩56,379 | ₩56,205 | ₩56,360 | +0.16% | 3.5천 |
|---|
| 2026.09.16 | ₩55,831 | ₩55,964 | ₩55,322 | ₩55,435 | -0.71% | 2.3만 |
|---|
| 2026.09.15 | ₩55,429 | ₩55,516 | ₩55,403 | ₩55,424 | -0.01% | 2.2천 |
|---|
| 2026.09.14 | ₩55,550 | ₩56,018 | ₩55,503 | ₩55,833 | +0.51% | 3.2천 |
|---|
| 2026.09.11 | ₩56,285 | ₩56,352 | ₩56,192 | ₩56,232 | -0.10% | 2.9천 |
|---|
| 2026.09.10 | ₩55,938 | ₩56,004 | ₩55,742 | ₩55,742 | -0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩56,406 | ₩56,486 | ₩56,252 | ₩56,277 | -0.23% | 700 |
|---|
| 2026.09.08 | ₩56,459 | ₩56,526 | ₩56,455 | ₩56,455 | -0.01% | 400 |
|---|
| 2026.09.04 | ₩56,493 | ₩56,593 | ₩56,473 | ₩56,580 | +0.15% | 1.4천 |
|---|
| 2026.09.03 | ₩56,439 | ₩56,487 | ₩56,439 | ₩56,487 | +0.09% | 400 |
|---|
| 2026.09.02 | ₩55,603 | ₩55,978 | ₩55,603 | ₩55,891 | +0.52% | 8.3천 |
|---|
| 2026.09.01 | ₩55,924 | ₩56,018 | ₩55,765 | ₩55,765 | -0.28% | 3.9천 |
|---|
| 2026.08.31 | ₩56,566 | ₩56,566 | ₩56,292 | ₩56,469 | -0.17% | 1.4천 |
|---|
| 2026.08.28 | ₩56,907 | ₩57,128 | ₩56,655 | ₩56,655 | -0.44% | 4.3천 |
|---|
| 2026.08.27 | ₩56,660 | ₩56,982 | ₩56,660 | ₩56,982 | +0.57% | 3.1천 |
|---|
| 2026.08.26 | ₩56,352 | ₩56,352 | ₩56,192 | ₩56,252 | -0.18% | 1.1천 |
|---|
| 2026.08.25 | ₩56,212 | ₩56,272 | ₩56,212 | ₩56,243 | +0.05% | 400 |
|---|
| 2026.08.24 | ₩55,978 | ₩55,978 | ₩55,971 | ₩55,971 | -0.01% | 1.2천 |
|---|
| 2026.08.21 | ₩56,412 | ₩56,450 | ₩56,412 | ₩56,450 | +0.07% | 600 |
|---|
| 2026.08.20 | ₩56,553 | ₩56,553 | ₩56,228 | ₩56,228 | -0.57% | 700 |
|---|
| 2026.08.19 | ₩57,128 | ₩57,128 | ₩56,602 | ₩56,602 | -0.92% | 1.8천 |
|---|
| 2026.08.18 | ₩56,820 | ₩56,834 | ₩56,723 | ₩56,723 | -0.17% | 1.7천 |
|---|
| 2026.08.17 | ₩58,051 | ₩58,051 | ₩57,618 | ₩57,618 | -0.75% | 400 |
|---|
| 2026.08.14 | ₩57,824 | ₩57,824 | ₩57,640 | ₩57,676 | -0.25% | 400 |
|---|
| 2026.08.13 | ₩57,101 | ₩57,774 | ₩57,101 | ₩57,774 | +1.18% | 1.1천 |
|---|
| 2026.08.12 | ₩57,275 | ₩57,342 | ₩57,215 | ₩57,215 | -0.11% | 400 |
|---|
| 2026.08.11 | ₩57,021 | ₩57,021 | ₩56,796 | ₩56,796 | -0.39% | 1.6천 |
|---|
| 2026.08.10 | ₩57,101 | ₩57,101 | ₩56,929 | ₩56,929 | -0.30% | 300 |
|---|
| 2026.08.07 | ₩57,128 | ₩57,147 | ₩57,021 | ₩57,147 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩56,573 | ₩56,834 | ₩56,521 | ₩56,521 | -0.09% | 1.8천 |
|---|
| 2026.08.05 | ₩57,061 | ₩57,061 | ₩56,800 | ₩56,800 | -0.46% | 200 |
|---|
| 2026.08.04 | ₩56,473 | ₩57,183 | ₩56,459 | ₩57,183 | +1.26% | 900 |
|---|
| 2026.08.03 | ₩55,429 | ₩55,429 | ₩55,416 | ₩55,416 | -0.02% | 1.4만 |
|---|
| 2026.07.31 | ₩54,212 | ₩54,707 | ₩54,212 | ₩54,635 | +0.78% | 1.9천 |
|---|
| 2026.07.30 | ₩54,038 | ₩54,338 | ₩53,998 | ₩54,338 | +0.55% | 2.3천 |
|---|
| 2026.07.29 | ₩52,982 | ₩53,583 | ₩52,695 | ₩52,695 | -0.54% | 1.8천 |
|---|
| 2026.07.28 | ₩53,530 | ₩53,824 | ₩53,196 | ₩53,727 | +0.37% | 3천 |
|---|
| 2026.07.27 | ₩54,821 | ₩54,821 | ₩53,958 | ₩54,197 | -1.14% | 800 |
|---|
| 2026.07.24 | ₩54,908 | ₩54,908 | ₩54,323 | ₩54,323 | -1.06% | 5.2천 |
|---|
| 2026.07.23 | ₩55,195 | ₩55,195 | ₩54,934 | ₩54,934 | -0.47% | 1.4천 |
|---|
| 2026.07.22 | ₩56,232 | ₩56,232 | ₩55,938 | ₩55,938 | -0.52% | 3.3천 |
|---|
| 2026.07.21 | ₩56,018 | ₩56,312 | ₩55,964 | ₩56,201 | +0.33% | 1.5천 |
|---|
| 2026.07.20 | ₩55,603 | ₩55,697 | ₩55,215 | ₩55,215 | -0.70% | 2천 |
|---|
| 2026.07.17 | ₩55,469 | ₩55,469 | ₩55,267 | ₩55,267 | -0.36% | 700 |
|---|
| 2026.07.16 | ₩56,392 | ₩56,392 | ₩55,954 | ₩55,954 | -0.78% | 300 |
|---|
| 2026.07.15 | ₩56,701 | ₩56,824 | ₩56,701 | ₩56,824 | +0.22% | 200 |
|---|
| 2026.07.14 | ₩56,792 | ₩57,020 | ₩56,687 | ₩57,020 | +0.40% | 2.3천 |
|---|
| 2026.07.13 | ₩56,566 | ₩56,566 | ₩56,434 | ₩56,434 | -0.23% | 7.5천 |
|---|
| 2026.07.10 | ₩57,489 | ₩57,489 | ₩57,390 | ₩57,390 | -0.17% | 400 |
|---|
| 2026.07.09 | ₩57,008 | ₩57,235 | ₩56,861 | ₩57,220 | +0.37% | 2.4천 |
|---|
| 2026.07.08 | ₩56,085 | ₩56,395 | ₩55,864 | ₩56,395 | +0.55% | 1.9천 |
|---|
| 2026.07.07 | ₩56,085 | ₩56,540 | ₩56,058 | ₩56,205 | +0.21% | 1.1천 |
|---|
| 2026.07.06 | ₩57,168 | ₩57,369 | ₩57,168 | ₩57,204 | +0.06% | 1.4천 |
|---|
| 2026.07.02 | ₩57,248 | ₩57,248 | ₩56,379 | ₩56,521 | -1.27% | 1천 |
|---|
| 2026.07.01 | ₩57,877 | ₩57,877 | ₩57,398 | ₩57,398 | -0.83% | 1.7천 |
|---|
| 2026.06.30 | ₩58,011 | ₩58,254 | ₩58,011 | ₩58,254 | +0.42% | 2.7천 |
|---|
| 2026.06.29 | ₩57,115 | ₩57,602 | ₩57,115 | ₩57,602 | +0.85% | 700 |
|---|
| 2026.06.26 | ₩56,713 | ₩56,834 | ₩56,491 | ₩56,491 | -0.39% | 3.8천 |
|---|
| 2026.06.25 | ₩56,727 | ₩57,248 | ₩56,727 | ₩56,953 | +0.40% | 2천 |
|---|
| 2026.06.24 | ₩56,486 | ₩56,589 | ₩56,486 | ₩56,589 | +0.18% | 400 |
|---|
| 2026.06.23 | ₩57,068 | ₩57,382 | ₩56,820 | ₩56,962 | -0.19% | 1.2천 |
|---|
| 2026.06.22 | ₩59,175 | ₩59,175 | ₩58,446 | ₩58,660 | -0.87% | 1.3천 |
|---|
| 2026.06.18 | ₩58,800 | ₩58,947 | ₩58,666 | ₩58,862 | +0.10% | 1.2천 |
|---|
| 2026.06.17 | ₩57,890 | ₩57,890 | ₩57,508 | ₩57,508 | -0.66% | 1.7천 |
|---|
| 2026.06.16 | ₩58,586 | ₩58,586 | ₩58,070 | ₩58,070 | -0.88% | 1.9천 |
|---|
| 2026.06.15 | ₩58,894 | ₩59,121 | ₩58,894 | ₩59,009 | +0.20% | 1.6천 |
|---|
| 2026.06.12 | ₩57,396 | ₩57,610 | ₩56,961 | ₩57,438 | +0.07% | 1.4천 |
|---|
| 2026.06.11 | ₩55,991 | ₩57,121 | ₩55,857 | ₩57,121 | +2.02% | 1.6천 |
|---|
| 2026.06.10 | ₩56,379 | ₩56,379 | ₩55,499 | ₩55,499 | -1.56% | 1.2천 |
|---|
| 2026.06.09 | ₩56,125 | ₩56,408 | ₩55,282 | ₩56,408 | +0.51% | 4.1천 |
|---|
| 2026.06.08 | ₩57,101 | ₩57,208 | ₩57,021 | ₩57,042 | -0.10% | 1.9천 |
|---|
| 2026.06.05 | ₩56,366 | ₩56,366 | ₩56,284 | ₩56,284 | -0.14% | 500 |
|---|
| 2026.06.04 | ₩58,851 | ₩58,851 | ₩58,851 | ₩58,851 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩59,148 | ₩59,148 | ₩59,113 | ₩59,113 | -0.06% | 1.1천 |
|---|
| 2026.06.02 | ₩59,148 | ₩59,308 | ₩59,148 | ₩59,282 | +0.23% | 1.9천 |
|---|
| 2026.06.01 | ₩58,412 | ₩59,161 | ₩58,412 | ₩59,019 | +1.04% | 2.6천 |
|---|
| 2026.05.29 | ₩58,840 | ₩58,840 | ₩58,726 | ₩58,726 | -0.19% | 400 |
|---|
| 2026.05.28 | ₩58,211 | ₩58,733 | ₩58,211 | ₩58,685 | +0.81% | 900 |
|---|
| 2026.05.27 | ₩58,452 | ₩58,452 | ₩58,229 | ₩58,229 | -0.38% | 1천 |
|---|
| 2026.05.26 | ₩58,171 | ₩58,220 | ₩58,131 | ₩58,220 | +0.08% | 600 |
|---|
| 2026.05.22 | ₩57,275 | ₩57,313 | ₩57,275 | ₩57,313 | +0.07% | 200 |
|---|
| 2026.05.21 | ₩56,673 | ₩56,968 | ₩56,513 | ₩56,968 | +0.52% | 5.8천 |
|---|
| 2026.05.20 | ₩56,540 | ₩56,735 | ₩56,540 | ₩56,735 | +0.35% | 800 |
|---|
| 2026.05.19 | ₩55,697 | ₩56,125 | ₩55,683 | ₩55,867 | +0.30% | 1.4천 |
|---|
| 2026.05.18 | ₩56,432 | ₩56,553 | ₩55,991 | ₩56,172 | -0.46% | 1.3천 |
|---|
| 2026.05.15 | ₩56,593 | ₩56,814 | ₩56,462 | ₩56,462 | -0.23% | 1.8천 |
|---|
| 2026.05.14 | ₩56,981 | ₩57,342 | ₩56,981 | ₩57,243 | +0.46% | 2천 |
|---|
| 2026.05.13 | ₩56,493 | ₩57,021 | ₩56,493 | ₩56,838 | +0.61% | 2.5천 |
|---|
| 2026.05.12 | ₩56,325 | ₩56,325 | ₩55,804 | ₩56,293 | -0.06% | 2천 |
|---|
| 2026.05.11 | ₩56,606 | ₩56,767 | ₩56,606 | ₩56,733 | +0.22% | 1.4천 |
|---|
| 2026.05.08 | ₩56,098 | ₩56,565 | ₩56,098 | ₩56,565 | +0.83% | 800 |
|---|
| 2026.05.07 | ₩55,469 | ₩55,483 | ₩55,289 | ₩55,412 | -0.10% | 1.6천 |
|---|
| 2026.05.06 | ₩55,452 | ₩55,452 | ₩55,452 | ₩55,452 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩54,433 | ₩54,433 | ₩54,423 | ₩54,423 | -0.02% | 400 |
|---|
| 2026.05.04 | ₩53,757 | ₩53,757 | ₩53,757 | ₩53,757 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩53,851 | ₩53,945 | ₩53,851 | ₩53,894 | +0.08% | 600 |
|---|
| 2026.04.30 | ₩53,396 | ₩53,428 | ₩52,873 | ₩53,428 | +0.06% | 1.6천 |
|---|
| 2026.04.29 | ₩52,888 | ₩53,008 | ₩52,861 | ₩53,008 | +0.23% | 1.5만 |
|---|
| 2026.04.28 | ₩52,580 | ₩52,834 | ₩52,580 | ₩52,770 | +0.36% | 700 |
|---|
| 2026.04.27 | ₩53,129 | ₩53,232 | ₩53,129 | ₩53,232 | +0.19% | 700 |
|---|
| 2026.04.24 | ₩53,196 | ₩53,256 | ₩53,155 | ₩53,256 | +0.11% | 6.5천 |
|---|
| 2026.04.23 | ₩51,925 | ₩52,313 | ₩51,925 | ₩52,313 | +0.75% | 900 |
|---|
| 2026.04.22 | ₩52,433 | ₩52,600 | ₩52,433 | ₩52,600 | +0.32% | 500 |
|---|
| 2026.04.21 | ₩51,885 | ₩51,885 | ₩51,738 | ₩51,738 | -0.28% | 400 |
|---|
| 2026.04.20 | ₩51,952 | ₩51,961 | ₩51,644 | ₩51,961 | +0.02% | 1.6천 |
|---|
| 2026.04.17 | ₩51,985 | ₩52,246 | ₩51,925 | ₩52,117 | +0.25% | 7.9천 |
|---|
| 2026.04.16 | ₩51,336 | ₩51,498 | ₩51,189 | ₩51,498 | +0.32% | 5천 |
|---|
| 2026.04.15 | ₩50,801 | ₩51,269 | ₩50,801 | ₩51,269 | +0.92% | 1.3천 |
|---|
| 2026.04.14 | ₩50,173 | ₩50,601 | ₩50,173 | ₩50,601 | +0.85% | 1.7천 |
|---|
| 2026.04.13 | ₩49,397 | ₩49,797 | ₩49,196 | ₩49,797 | +0.81% | 3.5천 |
|---|
| 2026.04.10 | ₩49,410 | ₩49,410 | ₩49,317 | ₩49,318 | -0.19% | 1.8천 |
|---|
| 2026.04.09 | ₩49,143 | ₩49,260 | ₩48,822 | ₩49,260 | +0.24% | 5.7천 |
|---|
| 2026.04.08 | ₩49,383 | ₩49,383 | ₩48,822 | ₩48,895 | -0.99% | 7.1천 |
|---|
| 2026.04.07 | ₩46,962 | ₩47,651 | ₩46,962 | ₩47,651 | +1.47% | 1.3천 |
|---|
| 2026.04.06 | ₩47,538 | ₩47,658 | ₩47,538 | ₩47,642 | +0.22% | 3.5만 |
|---|
| 2026.04.02 | ₩46,427 | ₩47,380 | ₩46,427 | ₩47,380 | +2.05% | 1.7천 |
|---|
| 2026.04.01 | ₩46,936 | ₩47,604 | ₩46,936 | ₩47,346 | +0.87% | 4.1천 |
|---|
| 2026.03.31 | ₩46,133 | ₩46,858 | ₩45,986 | ₩46,858 | +1.57% | 2.5천 |
|---|
| 2026.03.30 | ₩46,147 | ₩46,147 | ₩45,397 | ₩45,649 | -1.08% | 2.4만 |
|---|
| 2026.03.27 | ₩46,468 | ₩46,468 | ₩46,040 | ₩46,096 | -0.80% | 3.7천 |
|---|
| 2026.03.26 | ₩47,658 | ₩47,658 | ₩46,846 | ₩46,846 | -1.70% | 1.4천 |
|---|
| 2026.03.25 | ₩47,952 | ₩47,952 | ₩47,871 | ₩47,871 | -0.17% | 300 |
|---|
| 2026.03.24 | ₩47,618 | ₩47,725 | ₩47,599 | ₩47,599 | -0.04% | 1.4천 |
|---|
| 2026.03.23 | ₩48,354 | ₩48,354 | ₩47,845 | ₩47,968 | -0.80% | 2.9천 |
|---|
| 2026.03.20 | ₩48,287 | ₩48,287 | ₩47,330 | ₩47,413 | -1.81% | 1.2천 |
|---|
| 2026.03.19 | ₩47,999 | ₩48,263 | ₩47,999 | ₩48,263 | +0.55% | 2.6천 |
|---|
| 2026.03.18 | ₩49,022 | ₩49,022 | ₩48,434 | ₩48,434 | -1.20% | 3.7천 |
|---|
| 2026.03.17 | ₩48,882 | ₩48,955 | ₩48,882 | ₩48,955 | +0.15% | 800 |
|---|
| 2026.03.16 | ₩48,721 | ₩48,721 | ₩48,673 | ₩48,673 | -0.10% | 1.3천 |
|---|
| 2026.03.13 | ₩48,889 | ₩48,889 | ₩48,193 | ₩48,197 | -1.41% | 2천 |
|---|
| 2026.03.12 | ₩48,568 | ₩48,568 | ₩48,475 | ₩48,475 | -0.19% | 200 |
|---|
| 2026.03.11 | ₩49,490 | ₩49,490 | ₩49,210 | ₩49,226 | -0.54% | 1.9천 |
|---|
| 2026.03.10 | ₩49,129 | ₩49,413 | ₩49,129 | ₩49,188 | +0.12% | 1.6천 |
|---|
| 2026.03.09 | ₩48,046 | ₩49,256 | ₩48,046 | ₩49,256 | +2.52% | 4.7천 |
|---|
| 2026.03.06 | ₩48,982 | ₩49,103 | ₩48,628 | ₩48,740 | -0.49% | 4천 |
|---|
| 2026.03.05 | ₩49,490 | ₩49,490 | ₩49,082 | ₩49,397 | -0.19% | 1.9천 |
|---|
| 2026.03.04 | ₩49,524 | ₩49,525 | ₩49,524 | ₩49,525 | +0.00% | 400 |
|---|
| 2026.03.03 | ₩48,287 | ₩48,868 | ₩48,287 | ₩48,864 | +1.20% | 6천 |
|---|
| 2026.03.02 | ₩48,822 | ₩49,397 | ₩48,487 | ₩49,381 | +1.15% | 4.8천 |
|---|
| 2026.02.27 | ₩49,250 | ₩49,280 | ₩49,143 | ₩49,280 | +0.06% | 1.8천 |
|---|
| 2026.02.26 | ₩50,213 | ₩50,213 | ₩49,330 | ₩49,579 | -1.26% | 3.7천 |
|---|
| 2026.02.25 | ₩50,066 | ₩50,114 | ₩49,959 | ₩50,110 | +0.09% | 2.7천 |
|---|
| 2026.02.24 | ₩49,290 | ₩49,557 | ₩49,290 | ₩49,524 | +0.47% | 1.5천 |
|---|
| 2026.02.23 | ₩49,517 | ₩49,517 | ₩48,902 | ₩48,988 | -1.07% | 8.5천 |
|---|
| 2026.02.20 | ₩48,915 | ₩49,691 | ₩48,915 | ₩49,576 | +1.35% | 4.4천 |
|---|
| 2026.02.19 | ₩49,357 | ₩49,357 | ₩49,069 | ₩49,180 | -0.36% | 5.5천 |
|---|
| 2026.02.18 | ₩49,517 | ₩49,631 | ₩49,317 | ₩49,391 | -0.25% | 6.1천 |
|---|
| 2026.02.17 | ₩49,089 | ₩49,236 | ₩48,527 | ₩49,002 | -0.18% | 5.7천 |
|---|
| 2026.02.13 | ₩49,183 | ₩49,383 | ₩48,969 | ₩49,089 | -0.19% | 9.1천 |
|---|
| 2026.02.12 | ₩50,226 | ₩50,226 | ₩48,970 | ₩48,970 | -2.50% | 5.3천 |
|---|
| 2026.02.11 | ₩50,306 | ₩50,306 | ₩49,597 | ₩49,931 | -0.75% | 2.2천 |
|---|
| 2026.02.10 | ₩50,266 | ₩50,266 | ₩49,814 | ₩49,814 | -0.90% | 1.3만 |
|---|
| 2026.02.09 | ₩49,758 | ₩50,146 | ₩49,758 | ₩50,122 | +0.73% | 2.8천 |
|---|
| 2026.02.06 | ₩49,022 | ₩49,771 | ₩49,022 | ₩49,771 | +1.53% | 4.8천 |
|---|
| 2026.02.05 | ₩48,955 | ₩49,236 | ₩48,634 | ₩48,783 | -0.35% | 1.8만 |
|---|
| 2026.02.04 | ₩50,226 | ₩50,226 | ₩49,227 | ₩49,391 | -1.66% | 7.6천 |
|---|
| 2026.02.03 | ₩51,243 | ₩51,243 | ₩49,905 | ₩50,209 | -2.02% | 9.1천 |
|---|
| 2026.02.02 | ₩50,547 | ₩51,035 | ₩50,547 | ₩50,906 | +0.71% | 3.1천 |
|---|
| 2026.01.30 | ₩51,015 | ₩51,015 | ₩50,440 | ₩50,563 | -0.89% | 1.9천 |
|---|
| 2026.01.29 | ₩51,631 | ₩51,631 | ₩50,507 | ₩51,259 | -0.72% | 4.5천 |
|---|
| 2026.01.28 | ₩51,804 | ₩51,804 | ₩51,470 | ₩51,525 | -0.54% | 1.6만 |
|---|
| 2026.01.27 | ₩51,269 | ₩51,457 | ₩51,259 | ₩51,363 | +0.18% | 8.4천 |
|---|
| 2026.01.26 | ₩50,935 | ₩51,109 | ₩50,935 | ₩50,935 | 0.00% | 4.7천 |
|---|
| 2026.01.23 | ₩50,855 | ₩50,855 | ₩50,749 | ₩50,749 | -0.21% | 300 |
|---|
| 2026.01.22 | ₩50,625 | ₩50,708 | ₩50,582 | ₩50,582 | -0.08% | 1.4천 |
|---|
| 2026.01.21 | ₩49,852 | ₩50,373 | ₩49,838 | ₩50,292 | +0.88% | 7.8천 |
|---|
| 2026.01.20 | ₩50,025 | ₩50,173 | ₩49,639 | ₩49,639 | -0.77% | 3.4천 |
|---|
| 2026.01.16 | ₩50,734 | ₩50,761 | ₩50,681 | ₩50,717 | -0.03% | 4.4천 |
|---|
| 2026.01.15 | ₩51,203 | ₩51,203 | ₩50,682 | ₩50,682 | -1.02% | 3.3천 |
|---|
| 2026.01.14 | ₩50,547 | ₩50,547 | ₩50,189 | ₩50,504 | -0.08% | 4.6천 |
|---|
| 2026.01.13 | ₩51,243 | ₩51,243 | ₩50,987 | ₩50,987 | -0.50% | 2.4천 |
|---|
| 2026.01.12 | ₩50,962 | ₩51,173 | ₩50,962 | ₩51,102 | +0.28% | 7.2천 |
|---|
| 2026.01.09 | ₩50,828 | ₩51,129 | ₩50,828 | ₩51,129 | +0.59% | 8.5천 |
|---|
| 2026.01.08 | ₩50,654 | ₩50,665 | ₩50,467 | ₩50,606 | -0.10% | 1.9천 |
|---|
| 2026.01.07 | ₩51,136 | ₩51,136 | ₩50,884 | ₩50,884 | -0.49% | 1.3천 |
|---|
| 2026.01.06 | ₩50,668 | ₩50,895 | ₩50,627 | ₩50,883 | +0.43% | 6천 |
|---|
| 2026.01.05 | ₩50,400 | ₩50,614 | ₩50,387 | ₩50,411 | +0.02% | 7.4천 |
|---|
| 2026.01.02 | ₩50,627 | ₩50,627 | ₩50,052 | ₩50,062 | -1.12% | 2천 |
|---|
| 2025.12.31 | ₩50,668 | ₩50,668 | ₩50,149 | ₩50,149 | -1.02% | 1.1천 |
|---|
| 2025.12.30 | ₩50,668 | ₩50,828 | ₩50,668 | ₩50,710 | +0.08% | 4.2천 |
|---|
| 2025.12.29 | ₩50,828 | ₩50,828 | ₩50,745 | ₩50,823 | -0.01% | 2천 |
|---|
| 2025.12.26 | ₩51,109 | ₩51,109 | ₩50,975 | ₩51,046 | -0.12% | 5.1천 |
|---|
| 2025.12.24 | ₩50,948 | ₩51,096 | ₩50,948 | ₩51,078 | +0.25% | 900 |
|---|
| 2025.12.23 | ₩50,801 | ₩50,962 | ₩50,801 | ₩50,952 | +0.30% | 3.8천 |
|---|
| 2025.12.22 | ₩50,734 | ₩50,734 | ₩50,724 | ₩50,724 | -0.02% | 1.5천 |
|---|
| 2025.12.19 | ₩50,480 | ₩50,534 | ₩50,347 | ₩50,496 | +0.03% | 5.9천 |
|---|
| 2025.12.18 | ₩49,892 | ₩50,146 | ₩49,811 | ₩49,935 | +0.09% | 1.6천 |
|---|
| 2025.12.17 | ₩50,025 | ₩50,025 | ₩49,236 | ₩49,236 | -1.58% | 1.1천 |
|---|
| 2025.12.16 | ₩49,999 | ₩50,199 | ₩49,852 | ₩50,167 | +0.34% | 3.2천 |
|---|
| 2025.12.15 | ₩50,427 | ₩50,427 | ₩50,001 | ₩50,001 | -0.84% | 4.3천 |
|---|
| 2025.12.12 | ₩51,002 | ₩51,002 | ₩50,173 | ₩50,234 | -1.51% | 8.3천 |
|---|
| 2025.12.11 | ₩51,136 | ₩51,142 | ₩50,828 | ₩51,121 | -0.03% | 600 |
|---|
| 2025.12.10 | ₩50,922 | ₩51,303 | ₩50,922 | ₩51,303 | +0.75% | 1만 |
|---|
| 2025.12.09 | ₩51,082 | ₩51,109 | ₩51,075 | ₩51,075 | -0.01% | 700 |
|---|
| 2025.12.08 | ₩51,136 | ₩51,136 | ₩50,908 | ₩50,975 | -0.31% | 1.3천 |
|---|
| 2025.12.05 | ₩51,162 | ₩51,296 | ₩51,069 | ₩51,129 | -0.07% | 1.6천 |
|---|
| 2025.12.04 | ₩50,841 | ₩50,890 | ₩50,841 | ₩50,890 | +0.09% | 300 |
|---|
| 2025.12.03 | ₩50,694 | ₩51,042 | ₩50,661 | ₩50,986 | +0.58% | 3.5천 |
|---|
| 2025.12.02 | ₩50,689 | ₩50,870 | ₩50,689 | ₩50,870 | +0.36% | 1.3천 |
|---|
| 2025.12.01 | ₩50,206 | ₩50,587 | ₩50,206 | ₩50,451 | +0.49% | 3.6천 |
|---|
| 2025.11.28 | ₩50,467 | ₩50,621 | ₩50,454 | ₩50,621 | +0.30% | 1.9천 |
|---|
| 2025.11.26 | ₩50,340 | ₩50,627 | ₩50,340 | ₩50,561 | +0.44% | 1.5천 |
|---|
| 2025.11.25 | ₩49,611 | ₩50,132 | ₩49,611 | ₩50,132 | +1.05% | 900 |
|---|
| 2025.11.24 | ₩49,450 | ₩49,868 | ₩49,450 | ₩49,868 | +0.84% | 3.1천 |
|---|
| 2025.11.21 | ₩48,621 | ₩49,210 | ₩48,313 | ₩48,664 | +0.09% | 6.6천 |
|---|
| 2025.11.20 | ₩50,396 | ₩50,396 | ₩48,317 | ₩48,317 | -4.12% | 1.7천 |
|---|
| 2025.11.19 | ₩49,771 | ₩49,825 | ₩49,398 | ₩49,398 | -0.75% | 2.4천 |
|---|
| 2025.11.18 | ₩49,460 | ₩49,544 | ₩48,942 | ₩49,179 | -0.57% | 8.1천 |
|---|
| 2025.11.17 | ₩49,771 | ₩50,361 | ₩49,504 | ₩49,679 | -0.19% | 2.6천 |
|---|
| 2025.11.14 | ₩49,357 | ₩50,186 | ₩49,357 | ₩50,060 | +1.43% | 5.1천 |
|---|
| 2025.11.13 | ₩50,681 | ₩50,761 | ₩49,969 | ₩50,035 | -1.27% | 2.2천 |
|---|
| 2025.11.12 | ₩51,069 | ₩51,069 | ₩50,922 | ₩51,011 | -0.11% | 2.7천 |
|---|
| 2025.11.11 | ₩51,042 | ₩51,136 | ₩50,904 | ₩51,054 | +0.02% | 3.6천 |
|---|
| 2025.11.10 | ₩50,922 | ₩51,219 | ₩50,888 | ₩51,219 | +0.58% | 3.3천 |
|---|
| 2025.11.07 | ₩49,918 | ₩50,191 | ₩49,424 | ₩50,191 | +0.55% | 1천 |
|---|
| 2025.11.06 | ₩50,948 | ₩50,948 | ₩50,264 | ₩50,301 | -1.27% | 7.3천 |
|---|
| 2025.11.05 | ₩51,122 | ₩51,209 | ₩51,122 | ₩51,209 | +0.17% | 300 |
|---|
| 2025.11.04 | ₩51,243 | ₩51,443 | ₩50,948 | ₩50,982 | -0.51% | 9.1천 |
|---|
| 2025.11.03 | ₩51,992 | ₩51,992 | ₩51,873 | ₩51,874 | -0.23% | 2.5천 |
|---|
| 2025.10.31 | ₩52,326 | ₩52,326 | ₩51,619 | ₩51,693 | -1.21% | 5천 |
|---|
| 2025.10.30 | ₩51,898 | ₩51,911 | ₩51,637 | ₩51,637 | -0.50% | 1.2만 |
|---|
| 2025.10.29 | ₩52,206 | ₩52,206 | ₩51,965 | ₩52,140 | -0.13% | 2.2천 |
|---|
| 2025.10.28 | ₩51,657 | ₩52,072 | ₩51,657 | ₩51,981 | +0.63% | 3.4천 |
|---|
| 2025.10.27 | ₩51,483 | ₩51,684 | ₩51,457 | ₩51,663 | +0.35% | 5.3천 |
|---|
| 2025.10.24 | ₩50,868 | ₩50,868 | ₩50,857 | ₩50,857 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩49,947 | ₩50,347 | ₩49,947 | ₩50,281 | +0.67% | 4.1천 |
|---|
| 2025.10.22 | ₩50,306 | ₩50,306 | ₩49,852 | ₩49,889 | -0.83% | 1.6천 |
|---|
| 2025.10.21 | ₩50,316 | ₩50,373 | ₩50,199 | ₩50,336 | +0.04% | 6.1천 |
|---|
| 2025.10.20 | ₩50,132 | ₩50,427 | ₩50,132 | ₩50,338 | +0.41% | 2.2천 |
|---|
| 2025.10.17 | ₩49,517 | ₩49,753 | ₩49,250 | ₩49,753 | +0.48% | 2.6천 |
|---|
| 2025.10.16 | ₩49,945 | ₩49,945 | ₩49,410 | ₩49,448 | -1.00% | 1.3천 |
|---|
| 2025.10.15 | ₩49,972 | ₩49,972 | ₩49,635 | ₩49,635 | -0.67% | 400 |
|---|
| 2025.10.14 | ₩49,210 | ₩49,591 | ₩49,196 | ₩49,319 | +0.22% | 4.2천 |
|---|
| 2025.10.13 | ₩49,290 | ₩49,651 | ₩49,290 | ₩49,635 | +0.70% | 1.4천 |
|---|
| 2025.10.10 | ₩49,651 | ₩49,651 | ₩48,649 | ₩48,649 | -2.02% | 2.7천 |
|---|