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 | ₩58,872 | ₩58,872 | ₩58,498 | ₩58,620 | -0.43% | 1천 |
| 2026.10.08 | ₩59,006 | ₩59,006 | ₩58,284 | ₩58,348 | -1.11% | 1천 |
| 2026.10.07 | ₩59,112 | ₩59,112 | ₩59,112 | ₩59,112 | 0.00% | 200 |
| 2026.10.06 | ₩59,207 | ₩59,216 | ₩59,207 | ₩59,216 | +0.02% | 200 |
| 2026.10.05 | ₩58,872 | ₩58,926 | ₩58,859 | ₩58,926 | +0.09% | 1.1천 |
| 2026.10.02 | ₩58,819 | ₩58,819 | ₩58,477 | ₩58,477 | -0.58% | 400 |
| 2026.10.01 | ₩57,923 | ₩58,057 | ₩57,696 | ₩57,940 | +0.03% | 1.4천 |
| 2026.09.30 | ₩58,070 | ₩58,070 | ₩57,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,834 |
| -0.41% |
| 1.5천 |
| 2026.09.29 | ₩57,964 | ₩57,964 | ₩57,723 | ₩57,849 | -0.20% | 600 |
|---|
| 2026.09.28 | ₩57,656 | ₩57,747 | ₩57,656 | ₩57,747 | +0.16% | 200 |
|---|
| 2026.09.25 | ₩58,344 | ₩58,344 | ₩58,298 | ₩58,342 | -0.00% | 1천 |
|---|
| 2026.09.24 | ₩57,817 | ₩58,151 | ₩57,670 | ₩58,116 | +0.52% | 2천 |
|---|
| 2026.09.23 | ₩58,244 | ₩58,244 | ₩58,044 | ₩58,060 | -0.32% | 1.1천 |
|---|
| 2026.09.22 | ₩58,351 | ₩58,537 | ₩58,271 | ₩58,537 | +0.32% | 1.3천 |
|---|
| 2026.09.21 | ₩57,589 | ₩58,284 | ₩57,469 | ₩58,125 | +0.93% | 1.4만 |
|---|
| 2026.09.18 | ₩56,627 | ₩56,627 | ₩56,280 | ₩56,607 | -0.04% | 2.4천 |
|---|
| 2026.09.17 | ₩56,226 | ₩56,333 | ₩56,159 | ₩56,314 | +0.16% | 3.5천 |
|---|
| 2026.09.16 | ₩55,785 | ₩55,919 | ₩55,277 | ₩55,389 | -0.71% | 2.3만 |
|---|
| 2026.09.15 | ₩55,384 | ₩55,471 | ₩55,357 | ₩55,379 | -0.01% | 2.2천 |
|---|
| 2026.09.14 | ₩55,504 | ₩55,972 | ₩55,458 | ₩55,788 | +0.51% | 3.2천 |
|---|
| 2026.09.11 | ₩56,240 | ₩56,306 | ₩56,146 | ₩56,186 | -0.10% | 2.9천 |
|---|
| 2026.09.10 | ₩55,892 | ₩55,959 | ₩55,697 | ₩55,697 | -0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩56,360 | ₩56,440 | ₩56,206 | ₩56,231 | -0.23% | 700 |
|---|
| 2026.09.08 | ₩56,413 | ₩56,480 | ₩56,409 | ₩56,409 | -0.01% | 400 |
|---|
| 2026.09.04 | ₩56,447 | ₩56,547 | ₩56,427 | ₩56,534 | +0.15% | 1.4천 |
|---|
| 2026.09.03 | ₩56,393 | ₩56,441 | ₩56,393 | ₩56,441 | +0.09% | 400 |
|---|
| 2026.09.02 | ₩55,558 | ₩55,932 | ₩55,558 | ₩55,845 | +0.52% | 8.3천 |
|---|
| 2026.09.01 | ₩55,879 | ₩55,972 | ₩55,720 | ₩55,720 | -0.28% | 3.9천 |
|---|
| 2026.08.31 | ₩56,520 | ₩56,520 | ₩56,246 | ₩56,423 | -0.17% | 1.4천 |
|---|
| 2026.08.28 | ₩56,861 | ₩57,081 | ₩56,608 | ₩56,608 | -0.44% | 4.3천 |
|---|
| 2026.08.27 | ₩56,614 | ₩56,936 | ₩56,614 | ₩56,936 | +0.57% | 3.1천 |
|---|
| 2026.08.26 | ₩56,306 | ₩56,306 | ₩56,146 | ₩56,206 | -0.18% | 1.1천 |
|---|
| 2026.08.25 | ₩56,166 | ₩56,226 | ₩56,166 | ₩56,197 | +0.05% | 400 |
|---|
| 2026.08.24 | ₩55,932 | ₩55,932 | ₩55,925 | ₩55,925 | -0.01% | 1.2천 |
|---|
| 2026.08.21 | ₩56,366 | ₩56,404 | ₩56,366 | ₩56,404 | +0.07% | 600 |
|---|
| 2026.08.20 | ₩56,507 | ₩56,507 | ₩56,182 | ₩56,182 | -0.57% | 700 |
|---|
| 2026.08.19 | ₩57,081 | ₩57,081 | ₩56,556 | ₩56,556 | -0.92% | 1.8천 |
|---|
| 2026.08.18 | ₩56,774 | ₩56,787 | ₩56,677 | ₩56,677 | -0.17% | 1.7천 |
|---|
| 2026.08.17 | ₩58,004 | ₩58,004 | ₩57,571 | ₩57,571 | -0.75% | 400 |
|---|
| 2026.08.14 | ₩57,776 | ₩57,776 | ₩57,593 | ₩57,629 | -0.25% | 400 |
|---|
| 2026.08.13 | ₩57,055 | ₩57,727 | ₩57,055 | ₩57,727 | +1.18% | 1.1천 |
|---|
| 2026.08.12 | ₩57,229 | ₩57,295 | ₩57,168 | ₩57,168 | -0.11% | 400 |
|---|
| 2026.08.11 | ₩56,975 | ₩56,975 | ₩56,750 | ₩56,750 | -0.39% | 1.6천 |
|---|
| 2026.08.10 | ₩57,055 | ₩57,055 | ₩56,882 | ₩56,882 | -0.30% | 300 |
|---|
| 2026.08.07 | ₩57,081 | ₩57,100 | ₩56,975 | ₩57,100 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩56,527 | ₩56,787 | ₩56,475 | ₩56,475 | -0.09% | 1.8천 |
|---|
| 2026.08.05 | ₩57,015 | ₩57,015 | ₩56,754 | ₩56,754 | -0.46% | 200 |
|---|
| 2026.08.04 | ₩56,427 | ₩57,136 | ₩56,413 | ₩57,136 | +1.26% | 900 |
|---|
| 2026.08.03 | ₩55,384 | ₩55,384 | ₩55,371 | ₩55,371 | -0.02% | 1.4만 |
|---|
| 2026.07.31 | ₩54,168 | ₩54,662 | ₩54,168 | ₩54,590 | +0.78% | 1.9천 |
|---|
| 2026.07.30 | ₩53,994 | ₩54,294 | ₩53,954 | ₩54,294 | +0.55% | 2.3천 |
|---|
| 2026.07.29 | ₩52,938 | ₩53,540 | ₩52,652 | ₩52,652 | -0.54% | 1.8천 |
|---|
| 2026.07.28 | ₩53,486 | ₩53,780 | ₩53,152 | ₩53,683 | +0.37% | 3천 |
|---|
| 2026.07.27 | ₩54,776 | ₩54,776 | ₩53,914 | ₩54,153 | -1.14% | 800 |
|---|
| 2026.07.24 | ₩54,863 | ₩54,863 | ₩54,279 | ₩54,279 | -1.06% | 5.2천 |
|---|
| 2026.07.23 | ₩55,150 | ₩55,150 | ₩54,890 | ₩54,890 | -0.47% | 1.4천 |
|---|
| 2026.07.22 | ₩56,186 | ₩56,186 | ₩55,892 | ₩55,892 | -0.52% | 3.3천 |
|---|
| 2026.07.21 | ₩55,972 | ₩56,266 | ₩55,919 | ₩56,155 | +0.33% | 1.5천 |
|---|
| 2026.07.20 | ₩55,558 | ₩55,651 | ₩55,170 | ₩55,170 | -0.70% | 2천 |
|---|
| 2026.07.17 | ₩55,424 | ₩55,424 | ₩55,222 | ₩55,222 | -0.36% | 700 |
|---|
| 2026.07.16 | ₩56,346 | ₩56,346 | ₩55,908 | ₩55,908 | -0.78% | 300 |
|---|
| 2026.07.15 | ₩56,655 | ₩56,778 | ₩56,655 | ₩56,778 | +0.22% | 200 |
|---|
| 2026.07.14 | ₩56,746 | ₩56,973 | ₩56,640 | ₩56,973 | +0.40% | 2.3천 |
|---|
| 2026.07.13 | ₩56,520 | ₩56,520 | ₩56,388 | ₩56,388 | -0.23% | 7.5천 |
|---|
| 2026.07.10 | ₩57,442 | ₩57,442 | ₩57,343 | ₩57,343 | -0.17% | 400 |
|---|
| 2026.07.09 | ₩56,961 | ₩57,188 | ₩56,814 | ₩57,174 | +0.37% | 2.4천 |
|---|
| 2026.07.08 | ₩56,039 | ₩56,349 | ₩55,819 | ₩56,349 | +0.55% | 1.9천 |
|---|
| 2026.07.07 | ₩56,039 | ₩56,493 | ₩56,012 | ₩56,159 | +0.21% | 1.1천 |
|---|
| 2026.07.06 | ₩57,122 | ₩57,322 | ₩57,122 | ₩57,158 | +0.06% | 1.4천 |
|---|
| 2026.07.02 | ₩57,202 | ₩57,202 | ₩56,333 | ₩56,475 | -1.27% | 1천 |
|---|
| 2026.07.01 | ₩57,830 | ₩57,830 | ₩57,351 | ₩57,351 | -0.83% | 1.7천 |
|---|
| 2026.06.30 | ₩57,964 | ₩58,207 | ₩57,964 | ₩58,207 | +0.42% | 2.7천 |
|---|
| 2026.06.29 | ₩57,068 | ₩57,555 | ₩57,068 | ₩57,555 | +0.85% | 700 |
|---|
| 2026.06.26 | ₩56,667 | ₩56,787 | ₩56,445 | ₩56,445 | -0.39% | 3.8천 |
|---|
| 2026.06.25 | ₩56,681 | ₩57,202 | ₩56,681 | ₩56,906 | +0.40% | 2천 |
|---|
| 2026.06.24 | ₩56,440 | ₩56,543 | ₩56,440 | ₩56,543 | +0.18% | 400 |
|---|
| 2026.06.23 | ₩57,021 | ₩57,335 | ₩56,774 | ₩56,916 | -0.19% | 1.2천 |
|---|
| 2026.06.22 | ₩59,126 | ₩59,126 | ₩58,398 | ₩58,612 | -0.87% | 1.3천 |
|---|
| 2026.06.18 | ₩58,752 | ₩58,899 | ₩58,618 | ₩58,814 | +0.10% | 1.2천 |
|---|
| 2026.06.17 | ₩57,843 | ₩57,843 | ₩57,461 | ₩57,461 | -0.66% | 1.7천 |
|---|
| 2026.06.16 | ₩58,538 | ₩58,538 | ₩58,022 | ₩58,022 | -0.88% | 1.9천 |
|---|
| 2026.06.15 | ₩58,846 | ₩59,073 | ₩58,846 | ₩58,961 | +0.20% | 1.6천 |
|---|
| 2026.06.12 | ₩57,349 | ₩57,563 | ₩56,914 | ₩57,392 | +0.07% | 1.4천 |
|---|
| 2026.06.11 | ₩55,945 | ₩57,075 | ₩55,812 | ₩57,075 | +2.02% | 1.6천 |
|---|
| 2026.06.10 | ₩56,333 | ₩56,333 | ₩55,454 | ₩55,454 | -1.56% | 1.2천 |
|---|
| 2026.06.09 | ₩56,079 | ₩56,362 | ₩55,237 | ₩56,362 | +0.51% | 4.1천 |
|---|
| 2026.06.08 | ₩57,055 | ₩57,162 | ₩56,975 | ₩56,996 | -0.10% | 1.9천 |
|---|
| 2026.06.05 | ₩56,320 | ₩56,320 | ₩56,238 | ₩56,238 | -0.14% | 500 |
|---|
| 2026.06.04 | ₩58,803 | ₩58,803 | ₩58,803 | ₩58,803 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩59,100 | ₩59,100 | ₩59,065 | ₩59,065 | -0.06% | 1.1천 |
|---|
| 2026.06.02 | ₩59,100 | ₩59,260 | ₩59,100 | ₩59,233 | +0.23% | 1.9천 |
|---|
| 2026.06.01 | ₩58,365 | ₩59,113 | ₩58,365 | ₩58,971 | +1.04% | 2.6천 |
|---|
| 2026.05.29 | ₩58,792 | ₩58,792 | ₩58,679 | ₩58,679 | -0.19% | 400 |
|---|
| 2026.05.28 | ₩58,164 | ₩58,685 | ₩58,164 | ₩58,637 | +0.81% | 900 |
|---|
| 2026.05.27 | ₩58,405 | ₩58,405 | ₩58,181 | ₩58,181 | -0.38% | 1천 |
|---|
| 2026.05.26 | ₩58,124 | ₩58,172 | ₩58,084 | ₩58,172 | +0.08% | 600 |
|---|
| 2026.05.22 | ₩57,229 | ₩57,266 | ₩57,229 | ₩57,266 | +0.07% | 200 |
|---|
| 2026.05.21 | ₩56,627 | ₩56,921 | ₩56,467 | ₩56,921 | +0.52% | 5.8천 |
|---|
| 2026.05.20 | ₩56,493 | ₩56,689 | ₩56,493 | ₩56,689 | +0.35% | 800 |
|---|
| 2026.05.19 | ₩55,651 | ₩56,079 | ₩55,638 | ₩55,821 | +0.30% | 1.4천 |
|---|
| 2026.05.18 | ₩56,387 | ₩56,507 | ₩55,945 | ₩56,126 | -0.46% | 1.3천 |
|---|
| 2026.05.15 | ₩56,547 | ₩56,767 | ₩56,416 | ₩56,416 | -0.23% | 1.8천 |
|---|
| 2026.05.14 | ₩56,934 | ₩57,295 | ₩56,934 | ₩57,196 | +0.46% | 2천 |
|---|
| 2026.05.13 | ₩56,447 | ₩56,975 | ₩56,447 | ₩56,791 | +0.61% | 2.5천 |
|---|
| 2026.05.12 | ₩56,280 | ₩56,280 | ₩55,758 | ₩56,248 | -0.06% | 2천 |
|---|
| 2026.05.11 | ₩56,560 | ₩56,721 | ₩56,560 | ₩56,687 | +0.22% | 1.4천 |
|---|
| 2026.05.08 | ₩56,052 | ₩56,519 | ₩56,052 | ₩56,519 | +0.83% | 800 |
|---|
| 2026.05.07 | ₩55,424 | ₩55,438 | ₩55,244 | ₩55,367 | -0.10% | 1.6천 |
|---|
| 2026.05.06 | ₩55,407 | ₩55,407 | ₩55,407 | ₩55,407 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩54,388 | ₩54,388 | ₩54,379 | ₩54,379 | -0.02% | 400 |
|---|
| 2026.05.04 | ₩53,714 | ₩53,714 | ₩53,714 | ₩53,714 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩53,807 | ₩53,901 | ₩53,807 | ₩53,850 | +0.08% | 600 |
|---|
| 2026.04.30 | ₩53,353 | ₩53,385 | ₩52,830 | ₩53,385 | +0.06% | 1.6천 |
|---|
| 2026.04.29 | ₩52,845 | ₩52,965 | ₩52,818 | ₩52,965 | +0.23% | 1.5만 |
|---|
| 2026.04.28 | ₩52,537 | ₩52,791 | ₩52,537 | ₩52,727 | +0.36% | 700 |
|---|
| 2026.04.27 | ₩53,085 | ₩53,188 | ₩53,085 | ₩53,188 | +0.19% | 700 |
|---|
| 2026.04.24 | ₩53,152 | ₩53,212 | ₩53,112 | ₩53,212 | +0.11% | 6.5천 |
|---|
| 2026.04.23 | ₩51,883 | ₩52,270 | ₩51,883 | ₩52,270 | +0.75% | 900 |
|---|
| 2026.04.22 | ₩52,390 | ₩52,557 | ₩52,390 | ₩52,557 | +0.32% | 500 |
|---|
| 2026.04.21 | ₩51,842 | ₩51,842 | ₩51,695 | ₩51,695 | -0.28% | 400 |
|---|
| 2026.04.20 | ₩51,909 | ₩51,919 | ₩51,602 | ₩51,919 | +0.02% | 1.6천 |
|---|
| 2026.04.17 | ₩51,943 | ₩52,203 | ₩51,883 | ₩52,075 | +0.25% | 7.9천 |
|---|
| 2026.04.16 | ₩51,294 | ₩51,456 | ₩51,147 | ₩51,456 | +0.32% | 5천 |
|---|
| 2026.04.15 | ₩50,760 | ₩51,228 | ₩50,760 | ₩51,228 | +0.92% | 1.3천 |
|---|
| 2026.04.14 | ₩50,132 | ₩50,559 | ₩50,132 | ₩50,559 | +0.85% | 1.7천 |
|---|
| 2026.04.13 | ₩49,357 | ₩49,756 | ₩49,156 | ₩49,756 | +0.81% | 3.5천 |
|---|
| 2026.04.10 | ₩49,370 | ₩49,370 | ₩49,276 | ₩49,278 | -0.19% | 1.8천 |
|---|
| 2026.04.09 | ₩49,103 | ₩49,220 | ₩48,782 | ₩49,220 | +0.24% | 5.7천 |
|---|
| 2026.04.08 | ₩49,343 | ₩49,343 | ₩48,782 | ₩48,855 | -0.99% | 7.1천 |
|---|
| 2026.04.07 | ₩46,924 | ₩47,612 | ₩46,924 | ₩47,612 | +1.47% | 1.3천 |
|---|
| 2026.04.06 | ₩47,499 | ₩47,619 | ₩47,499 | ₩47,603 | +0.22% | 3.5만 |
|---|
| 2026.04.02 | ₩46,390 | ₩47,341 | ₩46,390 | ₩47,341 | +2.05% | 1.7천 |
|---|
| 2026.04.01 | ₩46,897 | ₩47,566 | ₩46,897 | ₩47,308 | +0.87% | 4.1천 |
|---|
| 2026.03.31 | ₩46,096 | ₩46,820 | ₩45,949 | ₩46,820 | +1.57% | 2.5천 |
|---|
| 2026.03.30 | ₩46,109 | ₩46,109 | ₩45,360 | ₩45,612 | -1.08% | 2.4만 |
|---|
| 2026.03.27 | ₩46,430 | ₩46,430 | ₩46,002 | ₩46,058 | -0.80% | 3.7천 |
|---|
| 2026.03.26 | ₩47,619 | ₩47,619 | ₩46,808 | ₩46,808 | -1.70% | 1.4천 |
|---|
| 2026.03.25 | ₩47,913 | ₩47,913 | ₩47,832 | ₩47,832 | -0.17% | 300 |
|---|
| 2026.03.24 | ₩47,579 | ₩47,686 | ₩47,560 | ₩47,560 | -0.04% | 1.4천 |
|---|
| 2026.03.23 | ₩48,314 | ₩48,314 | ₩47,806 | ₩47,929 | -0.80% | 2.9천 |
|---|
| 2026.03.20 | ₩48,247 | ₩48,247 | ₩47,292 | ₩47,375 | -1.81% | 1.2천 |
|---|
| 2026.03.19 | ₩47,960 | ₩48,223 | ₩47,960 | ₩48,223 | +0.55% | 2.6천 |
|---|
| 2026.03.18 | ₩48,982 | ₩48,982 | ₩48,394 | ₩48,394 | -1.20% | 3.7천 |
|---|
| 2026.03.17 | ₩48,842 | ₩48,916 | ₩48,842 | ₩48,916 | +0.15% | 800 |
|---|
| 2026.03.16 | ₩48,682 | ₩48,682 | ₩48,634 | ₩48,634 | -0.10% | 1.3천 |
|---|
| 2026.03.13 | ₩48,849 | ₩48,849 | ₩48,154 | ₩48,158 | -1.41% | 2천 |
|---|
| 2026.03.12 | ₩48,528 | ₩48,528 | ₩48,436 | ₩48,436 | -0.19% | 200 |
|---|
| 2026.03.11 | ₩49,450 | ₩49,450 | ₩49,169 | ₩49,186 | -0.54% | 1.9천 |
|---|
| 2026.03.10 | ₩49,089 | ₩49,373 | ₩49,089 | ₩49,148 | +0.12% | 1.6천 |
|---|
| 2026.03.09 | ₩48,007 | ₩49,216 | ₩48,007 | ₩49,216 | +2.52% | 4.7천 |
|---|
| 2026.03.06 | ₩48,942 | ₩49,063 | ₩48,588 | ₩48,700 | -0.49% | 4천 |
|---|
| 2026.03.05 | ₩49,450 | ₩49,450 | ₩49,043 | ₩49,357 | -0.19% | 1.9천 |
|---|
| 2026.03.04 | ₩49,484 | ₩49,485 | ₩49,484 | ₩49,485 | +0.00% | 400 |
|---|
| 2026.03.03 | ₩48,247 | ₩48,829 | ₩48,247 | ₩48,825 | +1.20% | 6천 |
|---|
| 2026.03.02 | ₩48,782 | ₩49,357 | ₩48,448 | ₩49,341 | +1.15% | 4.8천 |
|---|
| 2026.02.27 | ₩49,210 | ₩49,240 | ₩49,103 | ₩49,240 | +0.06% | 1.8천 |
|---|
| 2026.02.26 | ₩50,172 | ₩50,172 | ₩49,290 | ₩49,538 | -1.26% | 3.7천 |
|---|
| 2026.02.25 | ₩50,025 | ₩50,073 | ₩49,918 | ₩50,069 | +0.09% | 2.7천 |
|---|
| 2026.02.24 | ₩49,250 | ₩49,517 | ₩49,250 | ₩49,484 | +0.47% | 1.5천 |
|---|
| 2026.02.23 | ₩49,477 | ₩49,477 | ₩48,862 | ₩48,948 | -1.07% | 8.5천 |
|---|
| 2026.02.20 | ₩48,875 | ₩49,651 | ₩48,875 | ₩49,536 | +1.35% | 4.4천 |
|---|
| 2026.02.19 | ₩49,316 | ₩49,316 | ₩49,029 | ₩49,140 | -0.36% | 5.5천 |
|---|
| 2026.02.18 | ₩49,477 | ₩49,590 | ₩49,276 | ₩49,351 | -0.25% | 6.1천 |
|---|
| 2026.02.17 | ₩49,049 | ₩49,196 | ₩48,488 | ₩48,962 | -0.18% | 5.7천 |
|---|
| 2026.02.13 | ₩49,143 | ₩49,343 | ₩48,929 | ₩49,049 | -0.19% | 9.1천 |
|---|
| 2026.02.12 | ₩50,185 | ₩50,185 | ₩48,930 | ₩48,930 | -2.50% | 5.3천 |
|---|
| 2026.02.11 | ₩50,265 | ₩50,265 | ₩49,557 | ₩49,890 | -0.75% | 2.2천 |
|---|
| 2026.02.10 | ₩50,225 | ₩50,225 | ₩49,774 | ₩49,774 | -0.90% | 1.3만 |
|---|
| 2026.02.09 | ₩49,717 | ₩50,105 | ₩49,717 | ₩50,081 | +0.73% | 2.8천 |
|---|
| 2026.02.06 | ₩48,982 | ₩49,731 | ₩48,982 | ₩49,731 | +1.53% | 4.8천 |
|---|
| 2026.02.05 | ₩48,916 | ₩49,196 | ₩48,595 | ₩48,743 | -0.35% | 1.8만 |
|---|
| 2026.02.04 | ₩50,185 | ₩50,185 | ₩49,187 | ₩49,351 | -1.66% | 7.6천 |
|---|
| 2026.02.03 | ₩51,201 | ₩51,201 | ₩49,864 | ₩50,168 | -2.02% | 9.1천 |
|---|
| 2026.02.02 | ₩50,506 | ₩50,994 | ₩50,506 | ₩50,864 | +0.71% | 3.1천 |
|---|
| 2026.01.30 | ₩50,974 | ₩50,974 | ₩50,399 | ₩50,522 | -0.89% | 1.9천 |
|---|
| 2026.01.29 | ₩51,589 | ₩51,589 | ₩50,466 | ₩51,217 | -0.72% | 4.5천 |
|---|
| 2026.01.28 | ₩51,762 | ₩51,762 | ₩51,428 | ₩51,483 | -0.54% | 1.6만 |
|---|
| 2026.01.27 | ₩51,228 | ₩51,415 | ₩51,217 | ₩51,321 | +0.18% | 8.4천 |
|---|
| 2026.01.26 | ₩50,894 | ₩51,067 | ₩50,894 | ₩50,894 | 0.00% | 4.7천 |
|---|
| 2026.01.23 | ₩50,813 | ₩50,813 | ₩50,708 | ₩50,708 | -0.21% | 300 |
|---|
| 2026.01.22 | ₩50,583 | ₩50,666 | ₩50,541 | ₩50,541 | -0.08% | 1.4천 |
|---|
| 2026.01.21 | ₩49,811 | ₩50,332 | ₩49,798 | ₩50,251 | +0.88% | 7.8천 |
|---|
| 2026.01.20 | ₩49,985 | ₩50,132 | ₩49,598 | ₩49,598 | -0.77% | 3.4천 |
|---|
| 2026.01.16 | ₩50,693 | ₩50,720 | ₩50,640 | ₩50,676 | -0.03% | 4.4천 |
|---|
| 2026.01.15 | ₩51,161 | ₩51,161 | ₩50,641 | ₩50,641 | -1.02% | 3.3천 |
|---|
| 2026.01.14 | ₩50,506 | ₩50,506 | ₩50,148 | ₩50,463 | -0.08% | 4.6천 |
|---|
| 2026.01.13 | ₩51,201 | ₩51,201 | ₩50,946 | ₩50,946 | -0.50% | 2.4천 |
|---|
| 2026.01.12 | ₩50,920 | ₩51,131 | ₩50,920 | ₩51,061 | +0.28% | 7.2천 |
|---|
| 2026.01.09 | ₩50,787 | ₩51,087 | ₩50,787 | ₩51,087 | +0.59% | 8.5천 |
|---|
| 2026.01.08 | ₩50,613 | ₩50,624 | ₩50,426 | ₩50,565 | -0.10% | 1.9천 |
|---|
| 2026.01.07 | ₩51,094 | ₩51,094 | ₩50,843 | ₩50,843 | -0.49% | 1.3천 |
|---|
| 2026.01.06 | ₩50,626 | ₩50,853 | ₩50,586 | ₩50,841 | +0.43% | 6천 |
|---|
| 2026.01.05 | ₩50,359 | ₩50,573 | ₩50,346 | ₩50,370 | +0.02% | 7.4천 |
|---|
| 2026.01.02 | ₩50,586 | ₩50,586 | ₩50,011 | ₩50,021 | -1.12% | 2천 |
|---|
| 2025.12.31 | ₩50,626 | ₩50,626 | ₩50,108 | ₩50,108 | -1.02% | 1.1천 |
|---|
| 2025.12.30 | ₩50,626 | ₩50,787 | ₩50,626 | ₩50,669 | +0.08% | 4.2천 |
|---|
| 2025.12.29 | ₩50,787 | ₩50,787 | ₩50,704 | ₩50,781 | -0.01% | 2천 |
|---|
| 2025.12.26 | ₩51,067 | ₩51,067 | ₩50,934 | ₩51,004 | -0.12% | 5.1천 |
|---|
| 2025.12.24 | ₩50,907 | ₩51,054 | ₩50,907 | ₩51,037 | +0.25% | 900 |
|---|
| 2025.12.23 | ₩50,760 | ₩50,920 | ₩50,760 | ₩50,911 | +0.30% | 3.8천 |
|---|
| 2025.12.22 | ₩50,693 | ₩50,693 | ₩50,682 | ₩50,682 | -0.02% | 1.5천 |
|---|
| 2025.12.19 | ₩50,439 | ₩50,493 | ₩50,305 | ₩50,455 | +0.03% | 5.9천 |
|---|
| 2025.12.18 | ₩49,851 | ₩50,105 | ₩49,771 | ₩49,894 | +0.09% | 1.6천 |
|---|
| 2025.12.17 | ₩49,985 | ₩49,985 | ₩49,196 | ₩49,196 | -1.58% | 1.1천 |
|---|
| 2025.12.16 | ₩49,958 | ₩50,158 | ₩49,811 | ₩50,126 | +0.34% | 3.2천 |
|---|
| 2025.12.15 | ₩50,386 | ₩50,386 | ₩49,961 | ₩49,961 | -0.84% | 4.3천 |
|---|
| 2025.12.12 | ₩50,960 | ₩50,960 | ₩50,132 | ₩50,193 | -1.51% | 8.3천 |
|---|
| 2025.12.11 | ₩51,094 | ₩51,101 | ₩50,787 | ₩51,079 | -0.03% | 600 |
|---|
| 2025.12.10 | ₩50,880 | ₩51,261 | ₩50,880 | ₩51,261 | +0.75% | 1만 |
|---|
| 2025.12.09 | ₩51,041 | ₩51,067 | ₩51,034 | ₩51,034 | -0.01% | 700 |
|---|
| 2025.12.08 | ₩51,094 | ₩51,094 | ₩50,867 | ₩50,934 | -0.31% | 1.3천 |
|---|
| 2025.12.05 | ₩51,121 | ₩51,254 | ₩51,027 | ₩51,087 | -0.07% | 1.6천 |
|---|
| 2025.12.04 | ₩50,800 | ₩50,848 | ₩50,800 | ₩50,848 | +0.09% | 300 |
|---|
| 2025.12.03 | ₩50,653 | ₩51,000 | ₩50,620 | ₩50,944 | +0.58% | 3.5천 |
|---|
| 2025.12.02 | ₩50,648 | ₩50,828 | ₩50,648 | ₩50,828 | +0.36% | 1.3천 |
|---|
| 2025.12.01 | ₩50,165 | ₩50,546 | ₩50,165 | ₩50,410 | +0.49% | 3.6천 |
|---|
| 2025.11.28 | ₩50,426 | ₩50,579 | ₩50,412 | ₩50,579 | +0.30% | 1.9천 |
|---|
| 2025.11.26 | ₩50,299 | ₩50,586 | ₩50,299 | ₩50,519 | +0.44% | 1.5천 |
|---|
| 2025.11.25 | ₩49,570 | ₩50,092 | ₩49,570 | ₩50,092 | +1.05% | 900 |
|---|
| 2025.11.24 | ₩49,410 | ₩49,827 | ₩49,410 | ₩49,827 | +0.84% | 3.1천 |
|---|
| 2025.11.21 | ₩48,581 | ₩49,169 | ₩48,274 | ₩48,624 | +0.09% | 6.6천 |
|---|
| 2025.11.20 | ₩50,355 | ₩50,355 | ₩48,278 | ₩48,278 | -4.12% | 1.7천 |
|---|
| 2025.11.19 | ₩49,731 | ₩49,784 | ₩49,358 | ₩49,358 | -0.75% | 2.4천 |
|---|
| 2025.11.18 | ₩49,419 | ₩49,504 | ₩48,902 | ₩49,139 | -0.57% | 8.1천 |
|---|
| 2025.11.17 | ₩49,731 | ₩50,320 | ₩49,463 | ₩49,639 | -0.19% | 2.6천 |
|---|
| 2025.11.14 | ₩49,316 | ₩50,145 | ₩49,316 | ₩50,019 | +1.43% | 5.1천 |
|---|
| 2025.11.13 | ₩50,640 | ₩50,720 | ₩49,929 | ₩49,994 | -1.27% | 2.2천 |
|---|
| 2025.11.12 | ₩51,027 | ₩51,027 | ₩50,880 | ₩50,970 | -0.11% | 2.7천 |
|---|
| 2025.11.11 | ₩51,000 | ₩51,094 | ₩50,863 | ₩51,012 | +0.02% | 3.6천 |
|---|
| 2025.11.10 | ₩50,880 | ₩51,177 | ₩50,847 | ₩51,177 | +0.58% | 3.3천 |
|---|
| 2025.11.07 | ₩49,878 | ₩50,150 | ₩49,383 | ₩50,150 | +0.55% | 1천 |
|---|
| 2025.11.06 | ₩50,907 | ₩50,907 | ₩50,223 | ₩50,260 | -1.27% | 7.3천 |
|---|
| 2025.11.05 | ₩51,081 | ₩51,168 | ₩51,081 | ₩51,168 | +0.17% | 300 |
|---|
| 2025.11.04 | ₩51,201 | ₩51,401 | ₩50,907 | ₩50,940 | -0.51% | 9.1천 |
|---|
| 2025.11.03 | ₩51,949 | ₩51,949 | ₩51,830 | ₩51,832 | -0.23% | 2.5천 |
|---|
| 2025.10.31 | ₩52,283 | ₩52,283 | ₩51,576 | ₩51,651 | -1.21% | 5천 |
|---|
| 2025.10.30 | ₩51,856 | ₩51,869 | ₩51,595 | ₩51,595 | -0.50% | 1.2만 |
|---|
| 2025.10.29 | ₩52,163 | ₩52,163 | ₩51,923 | ₩52,098 | -0.13% | 2.2천 |
|---|
| 2025.10.28 | ₩51,615 | ₩52,030 | ₩51,615 | ₩51,939 | +0.63% | 3.4천 |
|---|
| 2025.10.27 | ₩51,442 | ₩51,642 | ₩51,415 | ₩51,621 | +0.35% | 5.3천 |
|---|
| 2025.10.24 | ₩50,827 | ₩50,827 | ₩50,816 | ₩50,816 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩49,906 | ₩50,305 | ₩49,906 | ₩50,240 | +0.67% | 4.1천 |
|---|
| 2025.10.22 | ₩50,265 | ₩50,265 | ₩49,811 | ₩49,848 | -0.83% | 1.6천 |
|---|
| 2025.10.21 | ₩50,275 | ₩50,332 | ₩50,158 | ₩50,295 | +0.04% | 6.1천 |
|---|
| 2025.10.20 | ₩50,092 | ₩50,386 | ₩50,092 | ₩50,297 | +0.41% | 2.2천 |
|---|
| 2025.10.17 | ₩49,477 | ₩49,712 | ₩49,210 | ₩49,712 | +0.48% | 2.6천 |
|---|
| 2025.10.16 | ₩49,905 | ₩49,905 | ₩49,370 | ₩49,407 | -1.00% | 1.3천 |
|---|
| 2025.10.15 | ₩49,931 | ₩49,931 | ₩49,594 | ₩49,594 | -0.67% | 400 |
|---|
| 2025.10.14 | ₩49,169 | ₩49,550 | ₩49,156 | ₩49,279 | +0.22% | 4.2천 |
|---|
| 2025.10.13 | ₩49,250 | ₩49,611 | ₩49,250 | ₩49,594 | +0.70% | 1.4천 |
|---|
| 2025.10.10 | ₩49,611 | ₩49,611 | ₩48,609 | ₩48,609 | -2.02% | 2.7천 |
|---|