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 | ₩58,934 | ₩58,934 | ₩58,559 | ₩58,681 | -0.43% | 1천 |
| 2026.10.08 | ₩59,067 | ₩59,067 | ₩58,345 | ₩58,409 | -1.11% | 1천 |
| 2026.10.07 | ₩59,173 | ₩59,173 | ₩59,173 | ₩59,173 | 0.00% | 200 |
| 2026.10.06 | ₩59,268 | ₩59,277 | ₩59,268 | ₩59,277 | +0.02% | 200 |
| 2026.10.05 | ₩58,934 | ₩58,987 | ₩58,920 | ₩58,987 | +0.09% | 1.1천 |
| 2026.10.02 | ₩58,880 | ₩58,880 | ₩58,538 | ₩58,538 | -0.58% | 400 |
| 2026.10.01 | ₩57,984 | ₩58,118 | ₩57,756 | ₩58,000 | +0.03% | 1.4천 |
| 2026.09.30 | ₩58,131 | ₩58,131 | ₩57,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,894 |
| -0.41% |
| 1.5천 |
| 2026.09.29 | ₩58,024 | ₩58,024 | ₩57,783 | ₩57,909 | -0.20% | 600 |
|---|
| 2026.09.28 | ₩57,716 | ₩57,807 | ₩57,716 | ₩57,807 | +0.16% | 200 |
|---|
| 2026.09.25 | ₩58,405 | ₩58,405 | ₩58,358 | ₩58,402 | -0.00% | 1천 |
|---|
| 2026.09.24 | ₩57,877 | ₩58,211 | ₩57,730 | ₩58,176 | +0.52% | 2천 |
|---|
| 2026.09.23 | ₩58,305 | ₩58,305 | ₩58,104 | ₩58,120 | -0.32% | 1.1천 |
|---|
| 2026.09.22 | ₩58,412 | ₩58,598 | ₩58,332 | ₩58,598 | +0.32% | 1.3천 |
|---|
| 2026.09.21 | ₩57,649 | ₩58,345 | ₩57,529 | ₩58,186 | +0.93% | 1.4만 |
|---|
| 2026.09.18 | ₩56,686 | ₩56,686 | ₩56,338 | ₩56,666 | -0.04% | 2.4천 |
|---|
| 2026.09.17 | ₩56,285 | ₩56,392 | ₩56,218 | ₩56,373 | +0.16% | 3.5천 |
|---|
| 2026.09.16 | ₩55,843 | ₩55,977 | ₩55,335 | ₩55,447 | -0.71% | 2.3만 |
|---|
| 2026.09.15 | ₩55,442 | ₩55,529 | ₩55,415 | ₩55,436 | -0.01% | 2.2천 |
|---|
| 2026.09.14 | ₩55,562 | ₩56,030 | ₩55,515 | ₩55,846 | +0.51% | 3.2천 |
|---|
| 2026.09.11 | ₩56,298 | ₩56,365 | ₩56,204 | ₩56,244 | -0.10% | 2.9천 |
|---|
| 2026.09.10 | ₩55,950 | ₩56,017 | ₩55,755 | ₩55,755 | -0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩56,418 | ₩56,499 | ₩56,265 | ₩56,290 | -0.23% | 700 |
|---|
| 2026.09.08 | ₩56,472 | ₩56,539 | ₩56,468 | ₩56,468 | -0.01% | 400 |
|---|
| 2026.09.04 | ₩56,505 | ₩56,606 | ₩56,485 | ₩56,592 | +0.15% | 1.4천 |
|---|
| 2026.09.03 | ₩56,452 | ₩56,500 | ₩56,452 | ₩56,500 | +0.09% | 400 |
|---|
| 2026.09.02 | ₩55,616 | ₩55,990 | ₩55,616 | ₩55,903 | +0.52% | 8.3천 |
|---|
| 2026.09.01 | ₩55,937 | ₩56,030 | ₩55,778 | ₩55,778 | -0.28% | 3.9천 |
|---|
| 2026.08.31 | ₩56,579 | ₩56,579 | ₩56,305 | ₩56,481 | -0.17% | 1.4천 |
|---|
| 2026.08.28 | ₩56,920 | ₩57,141 | ₩56,667 | ₩56,667 | -0.44% | 4.3천 |
|---|
| 2026.08.27 | ₩56,673 | ₩56,995 | ₩56,673 | ₩56,995 | +0.57% | 3.1천 |
|---|
| 2026.08.26 | ₩56,365 | ₩56,365 | ₩56,204 | ₩56,265 | -0.18% | 1.1천 |
|---|
| 2026.08.25 | ₩56,224 | ₩56,285 | ₩56,224 | ₩56,255 | +0.05% | 400 |
|---|
| 2026.08.24 | ₩55,990 | ₩55,990 | ₩55,984 | ₩55,984 | -0.01% | 1.2천 |
|---|
| 2026.08.21 | ₩56,425 | ₩56,463 | ₩56,425 | ₩56,463 | +0.07% | 600 |
|---|
| 2026.08.20 | ₩56,566 | ₩56,566 | ₩56,240 | ₩56,240 | -0.57% | 700 |
|---|
| 2026.08.19 | ₩57,141 | ₩57,141 | ₩56,615 | ₩56,615 | -0.92% | 1.8천 |
|---|
| 2026.08.18 | ₩56,833 | ₩56,847 | ₩56,735 | ₩56,735 | -0.17% | 1.7천 |
|---|
| 2026.08.17 | ₩58,064 | ₩58,064 | ₩57,631 | ₩57,631 | -0.75% | 400 |
|---|
| 2026.08.14 | ₩57,837 | ₩57,837 | ₩57,653 | ₩57,689 | -0.25% | 400 |
|---|
| 2026.08.13 | ₩57,114 | ₩57,787 | ₩57,114 | ₩57,787 | +1.18% | 1.1천 |
|---|
| 2026.08.12 | ₩57,288 | ₩57,355 | ₩57,228 | ₩57,228 | -0.11% | 400 |
|---|
| 2026.08.11 | ₩57,034 | ₩57,034 | ₩56,809 | ₩56,809 | -0.39% | 1.6천 |
|---|
| 2026.08.10 | ₩57,114 | ₩57,114 | ₩56,942 | ₩56,942 | -0.30% | 300 |
|---|
| 2026.08.07 | ₩57,141 | ₩57,160 | ₩57,034 | ₩57,160 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩56,586 | ₩56,847 | ₩56,533 | ₩56,533 | -0.09% | 1.8천 |
|---|
| 2026.08.05 | ₩57,074 | ₩57,074 | ₩56,813 | ₩56,813 | -0.46% | 200 |
|---|
| 2026.08.04 | ₩56,485 | ₩57,196 | ₩56,472 | ₩57,196 | +1.26% | 900 |
|---|
| 2026.08.03 | ₩55,442 | ₩55,442 | ₩55,428 | ₩55,428 | -0.02% | 1.4만 |
|---|
| 2026.07.31 | ₩54,224 | ₩54,719 | ₩54,224 | ₩54,647 | +0.78% | 1.9천 |
|---|
| 2026.07.30 | ₩54,050 | ₩54,350 | ₩54,010 | ₩54,350 | +0.55% | 2.3천 |
|---|
| 2026.07.29 | ₩52,993 | ₩53,595 | ₩52,707 | ₩52,707 | -0.54% | 1.8천 |
|---|
| 2026.07.28 | ₩53,542 | ₩53,836 | ₩53,207 | ₩53,739 | +0.37% | 3천 |
|---|
| 2026.07.27 | ₩54,833 | ₩54,833 | ₩53,970 | ₩54,210 | -1.14% | 800 |
|---|
| 2026.07.24 | ₩54,920 | ₩54,920 | ₩54,335 | ₩54,335 | -1.06% | 5.2천 |
|---|
| 2026.07.23 | ₩55,208 | ₩55,208 | ₩54,947 | ₩54,947 | -0.47% | 1.4천 |
|---|
| 2026.07.22 | ₩56,244 | ₩56,244 | ₩55,950 | ₩55,950 | -0.52% | 3.3천 |
|---|
| 2026.07.21 | ₩56,030 | ₩56,325 | ₩55,977 | ₩56,214 | +0.33% | 1.5천 |
|---|
| 2026.07.20 | ₩55,616 | ₩55,709 | ₩55,228 | ₩55,228 | -0.70% | 2천 |
|---|
| 2026.07.17 | ₩55,482 | ₩55,482 | ₩55,280 | ₩55,280 | -0.36% | 700 |
|---|
| 2026.07.16 | ₩56,405 | ₩56,405 | ₩55,966 | ₩55,966 | -0.78% | 300 |
|---|
| 2026.07.15 | ₩56,714 | ₩56,837 | ₩56,714 | ₩56,837 | +0.22% | 200 |
|---|
| 2026.07.14 | ₩56,805 | ₩57,032 | ₩56,699 | ₩57,032 | +0.40% | 2.3천 |
|---|
| 2026.07.13 | ₩56,579 | ₩56,579 | ₩56,446 | ₩56,446 | -0.23% | 7.5천 |
|---|
| 2026.07.10 | ₩57,502 | ₩57,502 | ₩57,403 | ₩57,403 | -0.17% | 400 |
|---|
| 2026.07.09 | ₩57,020 | ₩57,248 | ₩56,873 | ₩57,233 | +0.37% | 2.4천 |
|---|
| 2026.07.08 | ₩56,097 | ₩56,408 | ₩55,877 | ₩56,408 | +0.55% | 1.9천 |
|---|
| 2026.07.07 | ₩56,097 | ₩56,552 | ₩56,071 | ₩56,218 | +0.21% | 1.1천 |
|---|
| 2026.07.06 | ₩57,181 | ₩57,382 | ₩57,181 | ₩57,217 | +0.06% | 1.4천 |
|---|
| 2026.07.02 | ₩57,261 | ₩57,261 | ₩56,392 | ₩56,533 | -1.27% | 1천 |
|---|
| 2026.07.01 | ₩57,890 | ₩57,890 | ₩57,411 | ₩57,411 | -0.83% | 1.7천 |
|---|
| 2026.06.30 | ₩58,024 | ₩58,267 | ₩58,024 | ₩58,267 | +0.42% | 2.7천 |
|---|
| 2026.06.29 | ₩57,127 | ₩57,614 | ₩57,127 | ₩57,614 | +0.85% | 700 |
|---|
| 2026.06.26 | ₩56,726 | ₩56,847 | ₩56,504 | ₩56,504 | -0.39% | 3.8천 |
|---|
| 2026.06.25 | ₩56,739 | ₩57,261 | ₩56,739 | ₩56,966 | +0.40% | 2천 |
|---|
| 2026.06.24 | ₩56,499 | ₩56,602 | ₩56,499 | ₩56,602 | +0.18% | 400 |
|---|
| 2026.06.23 | ₩57,081 | ₩57,395 | ₩56,833 | ₩56,975 | -0.19% | 1.2천 |
|---|
| 2026.06.22 | ₩59,188 | ₩59,188 | ₩58,459 | ₩58,673 | -0.87% | 1.3천 |
|---|
| 2026.06.18 | ₩58,813 | ₩58,960 | ₩58,679 | ₩58,875 | +0.10% | 1.2천 |
|---|
| 2026.06.17 | ₩57,903 | ₩57,903 | ₩57,521 | ₩57,521 | -0.66% | 1.7천 |
|---|
| 2026.06.16 | ₩58,599 | ₩58,599 | ₩58,083 | ₩58,083 | -0.88% | 1.9천 |
|---|
| 2026.06.15 | ₩58,907 | ₩59,134 | ₩58,907 | ₩59,022 | +0.20% | 1.6천 |
|---|
| 2026.06.12 | ₩57,408 | ₩57,622 | ₩56,974 | ₩57,451 | +0.07% | 1.4천 |
|---|
| 2026.06.11 | ₩56,004 | ₩57,134 | ₩55,870 | ₩57,134 | +2.02% | 1.6천 |
|---|
| 2026.06.10 | ₩56,392 | ₩56,392 | ₩55,511 | ₩55,511 | -1.56% | 1.2천 |
|---|
| 2026.06.09 | ₩56,137 | ₩56,421 | ₩55,295 | ₩56,421 | +0.51% | 4.1천 |
|---|
| 2026.06.08 | ₩57,114 | ₩57,221 | ₩57,034 | ₩57,055 | -0.10% | 1.9천 |
|---|
| 2026.06.05 | ₩56,378 | ₩56,378 | ₩56,297 | ₩56,297 | -0.14% | 500 |
|---|
| 2026.06.04 | ₩58,864 | ₩58,864 | ₩58,864 | ₩58,864 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩59,161 | ₩59,161 | ₩59,126 | ₩59,126 | -0.06% | 1.1천 |
|---|
| 2026.06.02 | ₩59,161 | ₩59,322 | ₩59,161 | ₩59,295 | +0.23% | 1.9천 |
|---|
| 2026.06.01 | ₩58,425 | ₩59,174 | ₩58,425 | ₩59,033 | +1.04% | 2.6천 |
|---|
| 2026.05.29 | ₩58,853 | ₩58,853 | ₩58,740 | ₩58,740 | -0.19% | 400 |
|---|
| 2026.05.28 | ₩58,225 | ₩58,746 | ₩58,225 | ₩58,698 | +0.81% | 900 |
|---|
| 2026.05.27 | ₩58,465 | ₩58,465 | ₩58,242 | ₩58,242 | -0.38% | 1천 |
|---|
| 2026.05.26 | ₩58,184 | ₩58,233 | ₩58,144 | ₩58,233 | +0.08% | 600 |
|---|
| 2026.05.22 | ₩57,288 | ₩57,325 | ₩57,288 | ₩57,325 | +0.07% | 200 |
|---|
| 2026.05.21 | ₩56,686 | ₩56,980 | ₩56,525 | ₩56,980 | +0.52% | 5.8천 |
|---|
| 2026.05.20 | ₩56,552 | ₩56,748 | ₩56,552 | ₩56,748 | +0.35% | 800 |
|---|
| 2026.05.19 | ₩55,709 | ₩56,137 | ₩55,696 | ₩55,879 | +0.30% | 1.4천 |
|---|
| 2026.05.18 | ₩56,445 | ₩56,566 | ₩56,004 | ₩56,184 | -0.46% | 1.3천 |
|---|
| 2026.05.15 | ₩56,606 | ₩56,826 | ₩56,475 | ₩56,475 | -0.23% | 1.8천 |
|---|
| 2026.05.14 | ₩56,994 | ₩57,355 | ₩56,994 | ₩57,256 | +0.46% | 2천 |
|---|
| 2026.05.13 | ₩56,505 | ₩57,034 | ₩56,505 | ₩56,851 | +0.61% | 2.5천 |
|---|
| 2026.05.12 | ₩56,338 | ₩56,338 | ₩55,816 | ₩56,306 | -0.06% | 2천 |
|---|
| 2026.05.11 | ₩56,619 | ₩56,780 | ₩56,619 | ₩56,746 | +0.22% | 1.4천 |
|---|
| 2026.05.08 | ₩56,111 | ₩56,578 | ₩56,111 | ₩56,578 | +0.83% | 800 |
|---|
| 2026.05.07 | ₩55,482 | ₩55,495 | ₩55,301 | ₩55,424 | -0.10% | 1.6천 |
|---|
| 2026.05.06 | ₩55,464 | ₩55,464 | ₩55,464 | ₩55,464 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩54,445 | ₩54,445 | ₩54,436 | ₩54,436 | -0.02% | 400 |
|---|
| 2026.05.04 | ₩53,769 | ₩53,769 | ₩53,769 | ₩53,769 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩53,863 | ₩53,957 | ₩53,863 | ₩53,906 | +0.08% | 600 |
|---|
| 2026.04.30 | ₩53,408 | ₩53,440 | ₩52,885 | ₩53,440 | +0.06% | 1.6천 |
|---|
| 2026.04.29 | ₩52,900 | ₩53,020 | ₩52,873 | ₩53,020 | +0.23% | 1.5만 |
|---|
| 2026.04.28 | ₩52,592 | ₩52,846 | ₩52,592 | ₩52,782 | +0.36% | 700 |
|---|
| 2026.04.27 | ₩53,141 | ₩53,244 | ₩53,141 | ₩53,244 | +0.19% | 700 |
|---|
| 2026.04.24 | ₩53,207 | ₩53,268 | ₩53,167 | ₩53,268 | +0.11% | 6.5천 |
|---|
| 2026.04.23 | ₩51,937 | ₩52,324 | ₩51,937 | ₩52,324 | +0.75% | 900 |
|---|
| 2026.04.22 | ₩52,445 | ₩52,612 | ₩52,445 | ₩52,612 | +0.32% | 500 |
|---|
| 2026.04.21 | ₩51,896 | ₩51,896 | ₩51,749 | ₩51,749 | -0.28% | 400 |
|---|
| 2026.04.20 | ₩51,963 | ₩51,973 | ₩51,656 | ₩51,973 | +0.02% | 1.6천 |
|---|
| 2026.04.17 | ₩51,997 | ₩52,258 | ₩51,937 | ₩52,129 | +0.25% | 7.9천 |
|---|
| 2026.04.16 | ₩51,348 | ₩51,510 | ₩51,201 | ₩51,510 | +0.32% | 5천 |
|---|
| 2026.04.15 | ₩50,813 | ₩51,281 | ₩50,813 | ₩51,281 | +0.92% | 1.3천 |
|---|
| 2026.04.14 | ₩50,184 | ₩50,612 | ₩50,184 | ₩50,612 | +0.85% | 1.7천 |
|---|
| 2026.04.13 | ₩49,408 | ₩49,808 | ₩49,207 | ₩49,808 | +0.81% | 3.5천 |
|---|
| 2026.04.10 | ₩49,421 | ₩49,421 | ₩49,328 | ₩49,329 | -0.19% | 1.8천 |
|---|
| 2026.04.09 | ₩49,154 | ₩49,271 | ₩48,833 | ₩49,271 | +0.24% | 5.7천 |
|---|
| 2026.04.08 | ₩49,395 | ₩49,395 | ₩48,833 | ₩48,906 | -0.99% | 7.1천 |
|---|
| 2026.04.07 | ₩46,973 | ₩47,662 | ₩46,973 | ₩47,662 | +1.47% | 1.3천 |
|---|
| 2026.04.06 | ₩47,548 | ₩47,669 | ₩47,548 | ₩47,653 | +0.22% | 3.5만 |
|---|
| 2026.04.02 | ₩46,438 | ₩47,390 | ₩46,438 | ₩47,390 | +2.05% | 1.7천 |
|---|
| 2026.04.01 | ₩46,946 | ₩47,615 | ₩46,946 | ₩47,357 | +0.87% | 4.1천 |
|---|
| 2026.03.31 | ₩46,143 | ₩46,869 | ₩45,996 | ₩46,869 | +1.57% | 2.5천 |
|---|
| 2026.03.30 | ₩46,157 | ₩46,157 | ₩45,408 | ₩45,659 | -1.08% | 2.4만 |
|---|
| 2026.03.27 | ₩46,478 | ₩46,478 | ₩46,050 | ₩46,106 | -0.80% | 3.7천 |
|---|
| 2026.03.26 | ₩47,669 | ₩47,669 | ₩46,857 | ₩46,857 | -1.70% | 1.4천 |
|---|
| 2026.03.25 | ₩47,963 | ₩47,963 | ₩47,881 | ₩47,881 | -0.17% | 300 |
|---|
| 2026.03.24 | ₩47,629 | ₩47,736 | ₩47,610 | ₩47,610 | -0.04% | 1.4천 |
|---|
| 2026.03.23 | ₩48,364 | ₩48,364 | ₩47,856 | ₩47,979 | -0.80% | 2.9천 |
|---|
| 2026.03.20 | ₩48,297 | ₩48,297 | ₩47,341 | ₩47,424 | -1.81% | 1.2천 |
|---|
| 2026.03.19 | ₩48,010 | ₩48,273 | ₩48,010 | ₩48,273 | +0.55% | 2.6천 |
|---|
| 2026.03.18 | ₩49,033 | ₩49,033 | ₩48,445 | ₩48,445 | -1.20% | 3.7천 |
|---|
| 2026.03.17 | ₩48,893 | ₩48,966 | ₩48,893 | ₩48,966 | +0.15% | 800 |
|---|
| 2026.03.16 | ₩48,732 | ₩48,732 | ₩48,684 | ₩48,684 | -0.10% | 1.3천 |
|---|
| 2026.03.13 | ₩48,900 | ₩48,900 | ₩48,204 | ₩48,208 | -1.41% | 2천 |
|---|
| 2026.03.12 | ₩48,578 | ₩48,578 | ₩48,486 | ₩48,486 | -0.19% | 200 |
|---|
| 2026.03.11 | ₩49,502 | ₩49,502 | ₩49,221 | ₩49,237 | -0.54% | 1.9천 |
|---|
| 2026.03.10 | ₩49,140 | ₩49,424 | ₩49,140 | ₩49,199 | +0.12% | 1.6천 |
|---|
| 2026.03.09 | ₩48,057 | ₩49,267 | ₩48,057 | ₩49,267 | +2.52% | 4.7천 |
|---|
| 2026.03.06 | ₩48,993 | ₩49,114 | ₩48,639 | ₩48,751 | -0.49% | 4천 |
|---|
| 2026.03.05 | ₩49,502 | ₩49,502 | ₩49,094 | ₩49,408 | -0.19% | 1.9천 |
|---|
| 2026.03.04 | ₩49,535 | ₩49,536 | ₩49,535 | ₩49,536 | +0.00% | 400 |
|---|
| 2026.03.03 | ₩48,297 | ₩48,879 | ₩48,297 | ₩48,875 | +1.20% | 6천 |
|---|
| 2026.03.02 | ₩48,833 | ₩49,408 | ₩48,498 | ₩49,392 | +1.15% | 4.8천 |
|---|
| 2026.02.27 | ₩49,261 | ₩49,292 | ₩49,154 | ₩49,292 | +0.06% | 1.8천 |
|---|
| 2026.02.26 | ₩50,224 | ₩50,224 | ₩49,341 | ₩49,590 | -1.26% | 3.7천 |
|---|
| 2026.02.25 | ₩50,077 | ₩50,125 | ₩49,970 | ₩50,121 | +0.09% | 2.7천 |
|---|
| 2026.02.24 | ₩49,301 | ₩49,568 | ₩49,301 | ₩49,535 | +0.47% | 1.5천 |
|---|
| 2026.02.23 | ₩49,528 | ₩49,528 | ₩48,913 | ₩48,999 | -1.07% | 8.5천 |
|---|
| 2026.02.20 | ₩48,926 | ₩49,702 | ₩48,926 | ₩49,587 | +1.35% | 4.4천 |
|---|
| 2026.02.19 | ₩49,368 | ₩49,368 | ₩49,080 | ₩49,191 | -0.36% | 5.5천 |
|---|
| 2026.02.18 | ₩49,528 | ₩49,642 | ₩49,328 | ₩49,403 | -0.25% | 6.1천 |
|---|
| 2026.02.17 | ₩49,100 | ₩49,247 | ₩48,538 | ₩49,013 | -0.18% | 5.7천 |
|---|
| 2026.02.13 | ₩49,194 | ₩49,395 | ₩48,980 | ₩49,100 | -0.19% | 9.1천 |
|---|
| 2026.02.12 | ₩50,237 | ₩50,237 | ₩48,981 | ₩48,981 | -2.50% | 5.3천 |
|---|
| 2026.02.11 | ₩50,318 | ₩50,318 | ₩49,609 | ₩49,942 | -0.75% | 2.2천 |
|---|
| 2026.02.10 | ₩50,278 | ₩50,278 | ₩49,825 | ₩49,825 | -0.90% | 1.3만 |
|---|
| 2026.02.09 | ₩49,769 | ₩50,157 | ₩49,769 | ₩50,133 | +0.73% | 2.8천 |
|---|
| 2026.02.06 | ₩49,033 | ₩49,783 | ₩49,033 | ₩49,783 | +1.53% | 4.8천 |
|---|
| 2026.02.05 | ₩48,966 | ₩49,247 | ₩48,645 | ₩48,794 | -0.35% | 1.8만 |
|---|
| 2026.02.04 | ₩50,237 | ₩50,237 | ₩49,238 | ₩49,403 | -1.66% | 7.6천 |
|---|
| 2026.02.03 | ₩51,254 | ₩51,254 | ₩49,916 | ₩50,220 | -2.02% | 9.1천 |
|---|
| 2026.02.02 | ₩50,558 | ₩51,047 | ₩50,558 | ₩50,917 | +0.71% | 3.1천 |
|---|
| 2026.01.30 | ₩51,027 | ₩51,027 | ₩50,451 | ₩50,575 | -0.89% | 1.9천 |
|---|
| 2026.01.29 | ₩51,642 | ₩51,642 | ₩50,518 | ₩51,270 | -0.72% | 4.5천 |
|---|
| 2026.01.28 | ₩51,816 | ₩51,816 | ₩51,482 | ₩51,536 | -0.54% | 1.6만 |
|---|
| 2026.01.27 | ₩51,281 | ₩51,468 | ₩51,270 | ₩51,375 | +0.18% | 8.4천 |
|---|
| 2026.01.26 | ₩50,946 | ₩51,120 | ₩50,946 | ₩50,946 | 0.00% | 4.7천 |
|---|
| 2026.01.23 | ₩50,866 | ₩50,866 | ₩50,761 | ₩50,761 | -0.21% | 300 |
|---|
| 2026.01.22 | ₩50,636 | ₩50,719 | ₩50,593 | ₩50,593 | -0.08% | 1.4천 |
|---|
| 2026.01.21 | ₩49,863 | ₩50,385 | ₩49,849 | ₩50,303 | +0.88% | 7.8천 |
|---|
| 2026.01.20 | ₩50,037 | ₩50,184 | ₩49,650 | ₩49,650 | -0.77% | 3.4천 |
|---|
| 2026.01.16 | ₩50,746 | ₩50,773 | ₩50,692 | ₩50,728 | -0.03% | 4.4천 |
|---|
| 2026.01.15 | ₩51,214 | ₩51,214 | ₩50,694 | ₩50,694 | -1.02% | 3.3천 |
|---|
| 2026.01.14 | ₩50,558 | ₩50,558 | ₩50,200 | ₩50,516 | -0.08% | 4.6천 |
|---|
| 2026.01.13 | ₩51,254 | ₩51,254 | ₩50,999 | ₩50,999 | -0.50% | 2.4천 |
|---|
| 2026.01.12 | ₩50,973 | ₩51,185 | ₩50,973 | ₩51,114 | +0.28% | 7.2천 |
|---|
| 2026.01.09 | ₩50,839 | ₩51,140 | ₩50,839 | ₩51,140 | +0.59% | 8.5천 |
|---|
| 2026.01.08 | ₩50,666 | ₩50,676 | ₩50,478 | ₩50,617 | -0.10% | 1.9천 |
|---|
| 2026.01.07 | ₩51,147 | ₩51,147 | ₩50,896 | ₩50,896 | -0.49% | 1.3천 |
|---|
| 2026.01.06 | ₩50,679 | ₩50,906 | ₩50,639 | ₩50,894 | +0.43% | 6천 |
|---|
| 2026.01.05 | ₩50,411 | ₩50,625 | ₩50,398 | ₩50,422 | +0.02% | 7.4천 |
|---|
| 2026.01.02 | ₩50,639 | ₩50,639 | ₩50,063 | ₩50,073 | -1.12% | 2천 |
|---|
| 2025.12.31 | ₩50,679 | ₩50,679 | ₩50,160 | ₩50,160 | -1.02% | 1.1천 |
|---|
| 2025.12.30 | ₩50,679 | ₩50,839 | ₩50,679 | ₩50,722 | +0.08% | 4.2천 |
|---|
| 2025.12.29 | ₩50,839 | ₩50,839 | ₩50,756 | ₩50,834 | -0.01% | 2천 |
|---|
| 2025.12.26 | ₩51,120 | ₩51,120 | ₩50,987 | ₩51,058 | -0.12% | 5.1천 |
|---|
| 2025.12.24 | ₩50,960 | ₩51,107 | ₩50,960 | ₩51,090 | +0.25% | 900 |
|---|
| 2025.12.23 | ₩50,813 | ₩50,973 | ₩50,813 | ₩50,964 | +0.30% | 3.8천 |
|---|
| 2025.12.22 | ₩50,746 | ₩50,746 | ₩50,735 | ₩50,735 | -0.02% | 1.5천 |
|---|
| 2025.12.19 | ₩50,492 | ₩50,545 | ₩50,358 | ₩50,508 | +0.03% | 5.9천 |
|---|
| 2025.12.18 | ₩49,903 | ₩50,157 | ₩49,823 | ₩49,946 | +0.09% | 1.6천 |
|---|
| 2025.12.17 | ₩50,037 | ₩50,037 | ₩49,247 | ₩49,247 | -1.58% | 1.1천 |
|---|
| 2025.12.16 | ₩50,010 | ₩50,211 | ₩49,863 | ₩50,179 | +0.34% | 3.2천 |
|---|
| 2025.12.15 | ₩50,438 | ₩50,438 | ₩50,013 | ₩50,013 | -0.84% | 4.3천 |
|---|
| 2025.12.12 | ₩51,013 | ₩51,013 | ₩50,184 | ₩50,245 | -1.51% | 8.3천 |
|---|
| 2025.12.11 | ₩51,147 | ₩51,154 | ₩50,839 | ₩51,132 | -0.03% | 600 |
|---|
| 2025.12.10 | ₩50,933 | ₩51,314 | ₩50,933 | ₩51,314 | +0.75% | 1만 |
|---|
| 2025.12.09 | ₩51,094 | ₩51,120 | ₩51,087 | ₩51,087 | -0.01% | 700 |
|---|
| 2025.12.08 | ₩51,147 | ₩51,147 | ₩50,920 | ₩50,987 | -0.31% | 1.3천 |
|---|
| 2025.12.05 | ₩51,174 | ₩51,308 | ₩51,080 | ₩51,140 | -0.07% | 1.6천 |
|---|
| 2025.12.04 | ₩50,853 | ₩50,901 | ₩50,853 | ₩50,901 | +0.09% | 300 |
|---|
| 2025.12.03 | ₩50,706 | ₩51,054 | ₩50,672 | ₩50,997 | +0.58% | 3.5천 |
|---|
| 2025.12.02 | ₩50,700 | ₩50,881 | ₩50,700 | ₩50,881 | +0.36% | 1.3천 |
|---|
| 2025.12.01 | ₩50,217 | ₩50,599 | ₩50,217 | ₩50,462 | +0.49% | 3.6천 |
|---|
| 2025.11.28 | ₩50,478 | ₩50,632 | ₩50,465 | ₩50,632 | +0.30% | 1.9천 |
|---|
| 2025.11.26 | ₩50,351 | ₩50,639 | ₩50,351 | ₩50,572 | +0.44% | 1.5천 |
|---|
| 2025.11.25 | ₩49,622 | ₩50,144 | ₩49,622 | ₩50,144 | +1.05% | 900 |
|---|
| 2025.11.24 | ₩49,461 | ₩49,879 | ₩49,461 | ₩49,879 | +0.84% | 3.1천 |
|---|
| 2025.11.21 | ₩48,632 | ₩49,221 | ₩48,324 | ₩48,675 | +0.09% | 6.6천 |
|---|
| 2025.11.20 | ₩50,407 | ₩50,407 | ₩48,328 | ₩48,328 | -4.12% | 1.7천 |
|---|
| 2025.11.19 | ₩49,783 | ₩49,836 | ₩49,409 | ₩49,409 | -0.75% | 2.4천 |
|---|
| 2025.11.18 | ₩49,471 | ₩49,555 | ₩48,953 | ₩49,190 | -0.57% | 8.1천 |
|---|
| 2025.11.17 | ₩49,783 | ₩50,373 | ₩49,515 | ₩49,690 | -0.19% | 2.6천 |
|---|
| 2025.11.14 | ₩49,368 | ₩50,197 | ₩49,368 | ₩50,071 | +1.43% | 5.1천 |
|---|
| 2025.11.13 | ₩50,692 | ₩50,773 | ₩49,981 | ₩50,046 | -1.27% | 2.2천 |
|---|
| 2025.11.12 | ₩51,080 | ₩51,080 | ₩50,933 | ₩51,023 | -0.11% | 2.7천 |
|---|
| 2025.11.11 | ₩51,054 | ₩51,147 | ₩50,916 | ₩51,066 | +0.02% | 3.6천 |
|---|
| 2025.11.10 | ₩50,933 | ₩51,230 | ₩50,900 | ₩51,230 | +0.58% | 3.3천 |
|---|
| 2025.11.07 | ₩49,930 | ₩50,203 | ₩49,435 | ₩50,203 | +0.55% | 1천 |
|---|
| 2025.11.06 | ₩50,960 | ₩50,960 | ₩50,275 | ₩50,312 | -1.27% | 7.3천 |
|---|
| 2025.11.05 | ₩51,134 | ₩51,221 | ₩51,134 | ₩51,221 | +0.17% | 300 |
|---|
| 2025.11.04 | ₩51,254 | ₩51,455 | ₩50,960 | ₩50,993 | -0.51% | 9.1천 |
|---|
| 2025.11.03 | ₩52,003 | ₩52,003 | ₩51,884 | ₩51,886 | -0.23% | 2.5천 |
|---|
| 2025.10.31 | ₩52,338 | ₩52,338 | ₩51,630 | ₩51,705 | -1.21% | 5천 |
|---|
| 2025.10.30 | ₩51,910 | ₩51,923 | ₩51,649 | ₩51,649 | -0.50% | 1.2만 |
|---|
| 2025.10.29 | ₩52,217 | ₩52,217 | ₩51,977 | ₩52,152 | -0.13% | 2.2천 |
|---|
| 2025.10.28 | ₩51,669 | ₩52,084 | ₩51,669 | ₩51,993 | +0.63% | 3.4천 |
|---|
| 2025.10.27 | ₩51,495 | ₩51,696 | ₩51,468 | ₩51,674 | +0.35% | 5.3천 |
|---|
| 2025.10.24 | ₩50,880 | ₩50,880 | ₩50,869 | ₩50,869 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩49,958 | ₩50,358 | ₩49,958 | ₩50,292 | +0.67% | 4.1천 |
|---|
| 2025.10.22 | ₩50,318 | ₩50,318 | ₩49,863 | ₩49,900 | -0.83% | 1.6천 |
|---|
| 2025.10.21 | ₩50,327 | ₩50,385 | ₩50,211 | ₩50,347 | +0.04% | 6.1천 |
|---|
| 2025.10.20 | ₩50,144 | ₩50,438 | ₩50,144 | ₩50,350 | +0.41% | 2.2천 |
|---|
| 2025.10.17 | ₩49,528 | ₩49,764 | ₩49,261 | ₩49,764 | +0.48% | 2.6천 |
|---|
| 2025.10.16 | ₩49,956 | ₩49,956 | ₩49,421 | ₩49,459 | -1.00% | 1.3천 |
|---|
| 2025.10.15 | ₩49,983 | ₩49,983 | ₩49,646 | ₩49,646 | -0.67% | 400 |
|---|
| 2025.10.14 | ₩49,221 | ₩49,602 | ₩49,207 | ₩49,330 | +0.22% | 4.2천 |
|---|
| 2025.10.13 | ₩49,301 | ₩49,662 | ₩49,301 | ₩49,646 | +0.70% | 1.4천 |
|---|
| 2025.10.10 | ₩49,662 | ₩49,662 | ₩48,660 | ₩48,660 | -2.02% | 2.7천 |
|---|