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 | ₩58,849 | ₩58,849 | ₩58,475 | ₩58,596 | -0.43% | 1천 |
| 2026.10.08 | ₩58,982 | ₩58,982 | ₩58,261 | ₩58,325 | -1.11% | 1천 |
| 2026.10.07 | ₩59,088 | ₩59,088 | ₩59,088 | ₩59,088 | 0.00% | 200 |
| 2026.10.06 | ₩59,183 | ₩59,192 | ₩59,183 | ₩59,192 | +0.02% | 200 |
| 2026.10.05 | ₩58,849 | ₩58,902 | ₩58,835 | ₩58,902 | +0.09% | 1.1천 |
| 2026.10.02 | ₩58,795 | ₩58,795 | ₩58,453 | ₩58,453 | -0.58% | 400 |
| 2026.10.01 | ₩57,900 | ₩58,034 | ₩57,673 | ₩57,916 | +0.03% | 1.4천 |
| 2026.09.30 | ₩58,047 | ₩58,047 | ₩57,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,811 |
| -0.41% |
| 1.5천 |
| 2026.09.29 | ₩57,940 | ₩57,940 | ₩57,700 | ₩57,825 | -0.20% | 600 |
|---|
| 2026.09.28 | ₩57,633 | ₩57,724 | ₩57,633 | ₩57,724 | +0.16% | 200 |
|---|
| 2026.09.25 | ₩58,321 | ₩58,321 | ₩58,274 | ₩58,318 | -0.00% | 1천 |
|---|
| 2026.09.24 | ₩57,793 | ₩58,127 | ₩57,646 | ₩58,092 | +0.52% | 2천 |
|---|
| 2026.09.23 | ₩58,221 | ₩58,221 | ₩58,020 | ₩58,036 | -0.32% | 1.1천 |
|---|
| 2026.09.22 | ₩58,328 | ₩58,513 | ₩58,247 | ₩58,513 | +0.32% | 1.3천 |
|---|
| 2026.09.21 | ₩57,566 | ₩58,261 | ₩57,446 | ₩58,102 | +0.93% | 1.4만 |
|---|
| 2026.09.18 | ₩56,604 | ₩56,604 | ₩56,257 | ₩56,584 | -0.04% | 2.4천 |
|---|
| 2026.09.17 | ₩56,203 | ₩56,310 | ₩56,137 | ₩56,292 | +0.16% | 3.5천 |
|---|
| 2026.09.16 | ₩55,763 | ₩55,896 | ₩55,255 | ₩55,367 | -0.71% | 2.3만 |
|---|
| 2026.09.15 | ₩55,362 | ₩55,449 | ₩55,335 | ₩55,356 | -0.01% | 2.2천 |
|---|
| 2026.09.14 | ₩55,482 | ₩55,950 | ₩55,435 | ₩55,765 | +0.51% | 3.2천 |
|---|
| 2026.09.11 | ₩56,217 | ₩56,284 | ₩56,123 | ₩56,163 | -0.10% | 2.9천 |
|---|
| 2026.09.10 | ₩55,869 | ₩55,936 | ₩55,674 | ₩55,674 | -0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩56,337 | ₩56,417 | ₩56,183 | ₩56,209 | -0.23% | 700 |
|---|
| 2026.09.08 | ₩56,390 | ₩56,457 | ₩56,386 | ₩56,386 | -0.01% | 400 |
|---|
| 2026.09.04 | ₩56,424 | ₩56,524 | ₩56,404 | ₩56,511 | +0.15% | 1.4천 |
|---|
| 2026.09.03 | ₩56,370 | ₩56,419 | ₩56,370 | ₩56,419 | +0.09% | 400 |
|---|
| 2026.09.02 | ₩55,535 | ₩55,910 | ₩55,535 | ₩55,823 | +0.52% | 8.3천 |
|---|
| 2026.09.01 | ₩55,856 | ₩55,950 | ₩55,697 | ₩55,697 | -0.28% | 3.9천 |
|---|
| 2026.08.31 | ₩56,497 | ₩56,497 | ₩56,223 | ₩56,400 | -0.17% | 1.4천 |
|---|
| 2026.08.28 | ₩56,838 | ₩57,058 | ₩56,585 | ₩56,585 | -0.44% | 4.3천 |
|---|
| 2026.08.27 | ₩56,591 | ₩56,913 | ₩56,591 | ₩56,913 | +0.57% | 3.1천 |
|---|
| 2026.08.26 | ₩56,284 | ₩56,284 | ₩56,123 | ₩56,183 | -0.18% | 1.1천 |
|---|
| 2026.08.25 | ₩56,143 | ₩56,203 | ₩56,143 | ₩56,174 | +0.05% | 400 |
|---|
| 2026.08.24 | ₩55,910 | ₩55,910 | ₩55,903 | ₩55,903 | -0.01% | 1.2천 |
|---|
| 2026.08.21 | ₩56,344 | ₩56,381 | ₩56,344 | ₩56,381 | +0.07% | 600 |
|---|
| 2026.08.20 | ₩56,484 | ₩56,484 | ₩56,159 | ₩56,159 | -0.57% | 700 |
|---|
| 2026.08.19 | ₩57,058 | ₩57,058 | ₩56,533 | ₩56,533 | -0.92% | 1.8천 |
|---|
| 2026.08.18 | ₩56,751 | ₩56,765 | ₩56,654 | ₩56,654 | -0.17% | 1.7천 |
|---|
| 2026.08.17 | ₩57,980 | ₩57,980 | ₩57,547 | ₩57,547 | -0.75% | 400 |
|---|
| 2026.08.14 | ₩57,753 | ₩57,753 | ₩57,570 | ₩57,606 | -0.25% | 400 |
|---|
| 2026.08.13 | ₩57,032 | ₩57,704 | ₩57,032 | ₩57,704 | +1.18% | 1.1천 |
|---|
| 2026.08.12 | ₩57,205 | ₩57,272 | ₩57,145 | ₩57,145 | -0.11% | 400 |
|---|
| 2026.08.11 | ₩56,952 | ₩56,952 | ₩56,727 | ₩56,727 | -0.39% | 1.6천 |
|---|
| 2026.08.10 | ₩57,032 | ₩57,032 | ₩56,859 | ₩56,859 | -0.30% | 300 |
|---|
| 2026.08.07 | ₩57,058 | ₩57,077 | ₩56,952 | ₩57,077 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩56,504 | ₩56,765 | ₩56,452 | ₩56,452 | -0.09% | 1.8천 |
|---|
| 2026.08.05 | ₩56,992 | ₩56,992 | ₩56,731 | ₩56,731 | -0.46% | 200 |
|---|
| 2026.08.04 | ₩56,404 | ₩57,113 | ₩56,390 | ₩57,113 | +1.26% | 900 |
|---|
| 2026.08.03 | ₩55,362 | ₩55,362 | ₩55,348 | ₩55,348 | -0.02% | 1.4만 |
|---|
| 2026.07.31 | ₩54,146 | ₩54,640 | ₩54,146 | ₩54,568 | +0.78% | 1.9천 |
|---|
| 2026.07.30 | ₩53,972 | ₩54,272 | ₩53,932 | ₩54,272 | +0.55% | 2.3천 |
|---|
| 2026.07.29 | ₩52,917 | ₩53,518 | ₩52,631 | ₩52,631 | -0.54% | 1.8천 |
|---|
| 2026.07.28 | ₩53,465 | ₩53,759 | ₩53,131 | ₩53,661 | +0.37% | 3천 |
|---|
| 2026.07.27 | ₩54,754 | ₩54,754 | ₩53,892 | ₩54,131 | -1.14% | 800 |
|---|
| 2026.07.24 | ₩54,841 | ₩54,841 | ₩54,257 | ₩54,257 | -1.06% | 5.2천 |
|---|
| 2026.07.23 | ₩55,128 | ₩55,128 | ₩54,867 | ₩54,867 | -0.47% | 1.4천 |
|---|
| 2026.07.22 | ₩56,163 | ₩56,163 | ₩55,869 | ₩55,869 | -0.52% | 3.3천 |
|---|
| 2026.07.21 | ₩55,950 | ₩56,243 | ₩55,896 | ₩56,133 | +0.33% | 1.5천 |
|---|
| 2026.07.20 | ₩55,535 | ₩55,629 | ₩55,148 | ₩55,148 | -0.70% | 2천 |
|---|
| 2026.07.17 | ₩55,402 | ₩55,402 | ₩55,200 | ₩55,200 | -0.36% | 700 |
|---|
| 2026.07.16 | ₩56,324 | ₩56,324 | ₩55,885 | ₩55,885 | -0.78% | 300 |
|---|
| 2026.07.15 | ₩56,632 | ₩56,755 | ₩56,632 | ₩56,755 | +0.22% | 200 |
|---|
| 2026.07.14 | ₩56,723 | ₩56,950 | ₩56,618 | ₩56,950 | +0.40% | 2.3천 |
|---|
| 2026.07.13 | ₩56,497 | ₩56,497 | ₩56,365 | ₩56,365 | -0.23% | 7.5천 |
|---|
| 2026.07.10 | ₩57,419 | ₩57,419 | ₩57,320 | ₩57,320 | -0.17% | 400 |
|---|
| 2026.07.09 | ₩56,938 | ₩57,165 | ₩56,791 | ₩57,151 | +0.37% | 2.4천 |
|---|
| 2026.07.08 | ₩56,016 | ₩56,326 | ₩55,796 | ₩56,326 | +0.55% | 1.9천 |
|---|
| 2026.07.07 | ₩56,016 | ₩56,471 | ₩55,990 | ₩56,137 | +0.21% | 1.1천 |
|---|
| 2026.07.06 | ₩57,099 | ₩57,299 | ₩57,099 | ₩57,135 | +0.06% | 1.4천 |
|---|
| 2026.07.02 | ₩57,179 | ₩57,179 | ₩56,310 | ₩56,452 | -1.27% | 1천 |
|---|
| 2026.07.01 | ₩57,807 | ₩57,807 | ₩57,328 | ₩57,328 | -0.83% | 1.7천 |
|---|
| 2026.06.30 | ₩57,940 | ₩58,183 | ₩57,940 | ₩58,183 | +0.42% | 2.7천 |
|---|
| 2026.06.29 | ₩57,045 | ₩57,531 | ₩57,045 | ₩57,531 | +0.85% | 700 |
|---|
| 2026.06.26 | ₩56,644 | ₩56,765 | ₩56,423 | ₩56,423 | -0.39% | 3.8천 |
|---|
| 2026.06.25 | ₩56,658 | ₩57,179 | ₩56,658 | ₩56,883 | +0.40% | 2천 |
|---|
| 2026.06.24 | ₩56,417 | ₩56,520 | ₩56,417 | ₩56,520 | +0.18% | 400 |
|---|
| 2026.06.23 | ₩56,998 | ₩57,312 | ₩56,751 | ₩56,893 | -0.19% | 1.2천 |
|---|
| 2026.06.22 | ₩59,102 | ₩59,102 | ₩58,374 | ₩58,588 | -0.87% | 1.3천 |
|---|
| 2026.06.18 | ₩58,728 | ₩58,875 | ₩58,595 | ₩58,790 | +0.10% | 1.2천 |
|---|
| 2026.06.17 | ₩57,820 | ₩57,820 | ₩57,438 | ₩57,438 | -0.66% | 1.7천 |
|---|
| 2026.06.16 | ₩58,515 | ₩58,515 | ₩57,999 | ₩57,999 | -0.88% | 1.9천 |
|---|
| 2026.06.15 | ₩58,822 | ₩59,049 | ₩58,822 | ₩58,937 | +0.20% | 1.6천 |
|---|
| 2026.06.12 | ₩57,326 | ₩57,539 | ₩56,891 | ₩57,368 | +0.07% | 1.4천 |
|---|
| 2026.06.11 | ₩55,923 | ₩57,052 | ₩55,789 | ₩57,052 | +2.02% | 1.6천 |
|---|
| 2026.06.10 | ₩56,310 | ₩56,310 | ₩55,431 | ₩55,431 | -1.56% | 1.2천 |
|---|
| 2026.06.09 | ₩56,056 | ₩56,340 | ₩55,215 | ₩56,340 | +0.51% | 4.1천 |
|---|
| 2026.06.08 | ₩57,032 | ₩57,139 | ₩56,952 | ₩56,973 | -0.10% | 1.9천 |
|---|
| 2026.06.05 | ₩56,297 | ₩56,297 | ₩56,215 | ₩56,215 | -0.14% | 500 |
|---|
| 2026.06.04 | ₩58,779 | ₩58,779 | ₩58,779 | ₩58,779 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩59,076 | ₩59,076 | ₩59,041 | ₩59,041 | -0.06% | 1.1천 |
|---|
| 2026.06.02 | ₩59,076 | ₩59,236 | ₩59,076 | ₩59,209 | +0.23% | 1.9천 |
|---|
| 2026.06.01 | ₩58,341 | ₩59,089 | ₩58,341 | ₩58,947 | +1.04% | 2.6천 |
|---|
| 2026.05.29 | ₩58,768 | ₩58,768 | ₩58,655 | ₩58,655 | -0.19% | 400 |
|---|
| 2026.05.28 | ₩58,141 | ₩58,662 | ₩58,141 | ₩58,613 | +0.81% | 900 |
|---|
| 2026.05.27 | ₩58,381 | ₩58,381 | ₩58,158 | ₩58,158 | -0.38% | 1천 |
|---|
| 2026.05.26 | ₩58,100 | ₩58,149 | ₩58,060 | ₩58,149 | +0.08% | 600 |
|---|
| 2026.05.22 | ₩57,205 | ₩57,243 | ₩57,205 | ₩57,243 | +0.07% | 200 |
|---|
| 2026.05.21 | ₩56,604 | ₩56,898 | ₩56,444 | ₩56,898 | +0.52% | 5.8천 |
|---|
| 2026.05.20 | ₩56,471 | ₩56,666 | ₩56,471 | ₩56,666 | +0.35% | 800 |
|---|
| 2026.05.19 | ₩55,629 | ₩56,056 | ₩55,616 | ₩55,799 | +0.30% | 1.4천 |
|---|
| 2026.05.18 | ₩56,364 | ₩56,484 | ₩55,923 | ₩56,103 | -0.46% | 1.3천 |
|---|
| 2026.05.15 | ₩56,524 | ₩56,744 | ₩56,393 | ₩56,393 | -0.23% | 1.8천 |
|---|
| 2026.05.14 | ₩56,911 | ₩57,272 | ₩56,911 | ₩57,173 | +0.46% | 2천 |
|---|
| 2026.05.13 | ₩56,424 | ₩56,952 | ₩56,424 | ₩56,769 | +0.61% | 2.5천 |
|---|
| 2026.05.12 | ₩56,257 | ₩56,257 | ₩55,736 | ₩56,225 | -0.06% | 2천 |
|---|
| 2026.05.11 | ₩56,537 | ₩56,698 | ₩56,537 | ₩56,664 | +0.22% | 1.4천 |
|---|
| 2026.05.08 | ₩56,030 | ₩56,496 | ₩56,030 | ₩56,496 | +0.83% | 800 |
|---|
| 2026.05.07 | ₩55,402 | ₩55,415 | ₩55,221 | ₩55,344 | -0.10% | 1.6천 |
|---|
| 2026.05.06 | ₩55,384 | ₩55,384 | ₩55,384 | ₩55,384 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩54,366 | ₩54,366 | ₩54,357 | ₩54,357 | -0.02% | 400 |
|---|
| 2026.05.04 | ₩53,692 | ₩53,692 | ₩53,692 | ₩53,692 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩53,785 | ₩53,879 | ₩53,785 | ₩53,828 | +0.08% | 600 |
|---|
| 2026.04.30 | ₩53,331 | ₩53,363 | ₩52,809 | ₩53,363 | +0.06% | 1.6천 |
|---|
| 2026.04.29 | ₩52,823 | ₩52,944 | ₩52,797 | ₩52,944 | +0.23% | 1.5만 |
|---|
| 2026.04.28 | ₩52,516 | ₩52,770 | ₩52,516 | ₩52,706 | +0.36% | 700 |
|---|
| 2026.04.27 | ₩53,064 | ₩53,167 | ₩53,064 | ₩53,167 | +0.19% | 700 |
|---|
| 2026.04.24 | ₩53,131 | ₩53,191 | ₩53,091 | ₩53,191 | +0.11% | 6.5천 |
|---|
| 2026.04.23 | ₩51,862 | ₩52,249 | ₩51,862 | ₩52,249 | +0.75% | 900 |
|---|
| 2026.04.22 | ₩52,369 | ₩52,536 | ₩52,369 | ₩52,536 | +0.32% | 500 |
|---|
| 2026.04.21 | ₩51,822 | ₩51,822 | ₩51,675 | ₩51,675 | -0.28% | 400 |
|---|
| 2026.04.20 | ₩51,888 | ₩51,898 | ₩51,581 | ₩51,898 | +0.02% | 1.6천 |
|---|
| 2026.04.17 | ₩51,922 | ₩52,182 | ₩51,862 | ₩52,054 | +0.25% | 7.9천 |
|---|
| 2026.04.16 | ₩51,274 | ₩51,435 | ₩51,127 | ₩51,435 | +0.32% | 5천 |
|---|
| 2026.04.15 | ₩50,739 | ₩51,207 | ₩50,739 | ₩51,207 | +0.92% | 1.3천 |
|---|
| 2026.04.14 | ₩50,111 | ₩50,539 | ₩50,111 | ₩50,539 | +0.85% | 1.7천 |
|---|
| 2026.04.13 | ₩49,337 | ₩49,736 | ₩49,136 | ₩49,736 | +0.81% | 3.5천 |
|---|
| 2026.04.10 | ₩49,350 | ₩49,350 | ₩49,256 | ₩49,258 | -0.19% | 1.8천 |
|---|
| 2026.04.09 | ₩49,083 | ₩49,200 | ₩48,762 | ₩49,200 | +0.24% | 5.7천 |
|---|
| 2026.04.08 | ₩49,323 | ₩49,323 | ₩48,762 | ₩48,836 | -0.99% | 7.1천 |
|---|
| 2026.04.07 | ₩46,905 | ₩47,593 | ₩46,905 | ₩47,593 | +1.47% | 1.3천 |
|---|
| 2026.04.06 | ₩47,480 | ₩47,600 | ₩47,480 | ₩47,584 | +0.22% | 3.5만 |
|---|
| 2026.04.02 | ₩46,371 | ₩47,322 | ₩46,371 | ₩47,322 | +2.05% | 1.7천 |
|---|
| 2026.04.01 | ₩46,878 | ₩47,546 | ₩46,878 | ₩47,289 | +0.87% | 4.1천 |
|---|
| 2026.03.31 | ₩46,077 | ₩46,801 | ₩45,930 | ₩46,801 | +1.57% | 2.5천 |
|---|
| 2026.03.30 | ₩46,090 | ₩46,090 | ₩45,342 | ₩45,593 | -1.08% | 2.4만 |
|---|
| 2026.03.27 | ₩46,411 | ₩46,411 | ₩45,983 | ₩46,040 | -0.80% | 3.7천 |
|---|
| 2026.03.26 | ₩47,600 | ₩47,600 | ₩46,789 | ₩46,789 | -1.70% | 1.4천 |
|---|
| 2026.03.25 | ₩47,894 | ₩47,894 | ₩47,812 | ₩47,812 | -0.17% | 300 |
|---|
| 2026.03.24 | ₩47,560 | ₩47,667 | ₩47,541 | ₩47,541 | -0.04% | 1.4천 |
|---|
| 2026.03.23 | ₩48,295 | ₩48,295 | ₩47,787 | ₩47,910 | -0.80% | 2.9천 |
|---|
| 2026.03.20 | ₩48,228 | ₩48,228 | ₩47,273 | ₩47,355 | -1.81% | 1.2천 |
|---|
| 2026.03.19 | ₩47,941 | ₩48,204 | ₩47,941 | ₩48,204 | +0.55% | 2.6천 |
|---|
| 2026.03.18 | ₩48,963 | ₩48,963 | ₩48,375 | ₩48,375 | -1.20% | 3.7천 |
|---|
| 2026.03.17 | ₩48,822 | ₩48,896 | ₩48,822 | ₩48,896 | +0.15% | 800 |
|---|
| 2026.03.16 | ₩48,662 | ₩48,662 | ₩48,614 | ₩48,614 | -0.10% | 1.3천 |
|---|
| 2026.03.13 | ₩48,829 | ₩48,829 | ₩48,134 | ₩48,138 | -1.41% | 2천 |
|---|
| 2026.03.12 | ₩48,508 | ₩48,508 | ₩48,416 | ₩48,416 | -0.19% | 200 |
|---|
| 2026.03.11 | ₩49,430 | ₩49,430 | ₩49,150 | ₩49,166 | -0.54% | 1.9천 |
|---|
| 2026.03.10 | ₩49,069 | ₩49,353 | ₩49,069 | ₩49,128 | +0.12% | 1.6천 |
|---|
| 2026.03.09 | ₩47,987 | ₩49,196 | ₩47,987 | ₩49,196 | +2.52% | 4.7천 |
|---|
| 2026.03.06 | ₩48,922 | ₩49,043 | ₩48,568 | ₩48,681 | -0.49% | 4천 |
|---|
| 2026.03.05 | ₩49,430 | ₩49,430 | ₩49,023 | ₩49,337 | -0.19% | 1.9천 |
|---|
| 2026.03.04 | ₩49,464 | ₩49,465 | ₩49,464 | ₩49,465 | +0.00% | 400 |
|---|
| 2026.03.03 | ₩48,228 | ₩48,809 | ₩48,228 | ₩48,805 | +1.20% | 6천 |
|---|
| 2026.03.02 | ₩48,762 | ₩49,337 | ₩48,428 | ₩49,321 | +1.15% | 4.8천 |
|---|
| 2026.02.27 | ₩49,190 | ₩49,220 | ₩49,083 | ₩49,220 | +0.06% | 1.8천 |
|---|
| 2026.02.26 | ₩50,152 | ₩50,152 | ₩49,270 | ₩49,518 | -1.26% | 3.7천 |
|---|
| 2026.02.25 | ₩50,005 | ₩50,053 | ₩49,898 | ₩50,049 | +0.09% | 2.7천 |
|---|
| 2026.02.24 | ₩49,230 | ₩49,497 | ₩49,230 | ₩49,464 | +0.47% | 1.5천 |
|---|
| 2026.02.23 | ₩49,457 | ₩49,457 | ₩48,842 | ₩48,928 | -1.07% | 8.5천 |
|---|
| 2026.02.20 | ₩48,856 | ₩49,631 | ₩48,856 | ₩49,516 | +1.35% | 4.4천 |
|---|
| 2026.02.19 | ₩49,297 | ₩49,297 | ₩49,009 | ₩49,120 | -0.36% | 5.5천 |
|---|
| 2026.02.18 | ₩49,457 | ₩49,570 | ₩49,256 | ₩49,331 | -0.25% | 6.1천 |
|---|
| 2026.02.17 | ₩49,029 | ₩49,176 | ₩48,468 | ₩48,943 | -0.18% | 5.7천 |
|---|
| 2026.02.13 | ₩49,123 | ₩49,323 | ₩48,909 | ₩49,029 | -0.19% | 9.1천 |
|---|
| 2026.02.12 | ₩50,165 | ₩50,165 | ₩48,910 | ₩48,910 | -2.50% | 5.3천 |
|---|
| 2026.02.11 | ₩50,245 | ₩50,245 | ₩49,537 | ₩49,870 | -0.75% | 2.2천 |
|---|
| 2026.02.10 | ₩50,205 | ₩50,205 | ₩49,753 | ₩49,753 | -0.90% | 1.3만 |
|---|
| 2026.02.09 | ₩49,697 | ₩50,085 | ₩49,697 | ₩50,061 | +0.73% | 2.8천 |
|---|
| 2026.02.06 | ₩48,963 | ₩49,711 | ₩48,963 | ₩49,711 | +1.53% | 4.8천 |
|---|
| 2026.02.05 | ₩48,896 | ₩49,176 | ₩48,575 | ₩48,723 | -0.35% | 1.8만 |
|---|
| 2026.02.04 | ₩50,165 | ₩50,165 | ₩49,167 | ₩49,331 | -1.66% | 7.6천 |
|---|
| 2026.02.03 | ₩51,180 | ₩51,180 | ₩49,844 | ₩50,148 | -2.02% | 9.1천 |
|---|
| 2026.02.02 | ₩50,486 | ₩50,973 | ₩50,486 | ₩50,844 | +0.71% | 3.1천 |
|---|
| 2026.01.30 | ₩50,953 | ₩50,953 | ₩50,379 | ₩50,502 | -0.89% | 1.9천 |
|---|
| 2026.01.29 | ₩51,568 | ₩51,568 | ₩50,445 | ₩51,196 | -0.72% | 4.5천 |
|---|
| 2026.01.28 | ₩51,741 | ₩51,741 | ₩51,407 | ₩51,462 | -0.54% | 1.6만 |
|---|
| 2026.01.27 | ₩51,207 | ₩51,394 | ₩51,196 | ₩51,300 | +0.18% | 8.4천 |
|---|
| 2026.01.26 | ₩50,873 | ₩51,047 | ₩50,873 | ₩50,873 | 0.00% | 4.7천 |
|---|
| 2026.01.23 | ₩50,793 | ₩50,793 | ₩50,687 | ₩50,687 | -0.21% | 300 |
|---|
| 2026.01.22 | ₩50,563 | ₩50,646 | ₩50,520 | ₩50,520 | -0.08% | 1.4천 |
|---|
| 2026.01.21 | ₩49,791 | ₩50,312 | ₩49,777 | ₩50,230 | +0.88% | 7.8천 |
|---|
| 2026.01.20 | ₩49,965 | ₩50,111 | ₩49,578 | ₩49,578 | -0.77% | 3.4천 |
|---|
| 2026.01.16 | ₩50,673 | ₩50,699 | ₩50,619 | ₩50,655 | -0.03% | 4.4천 |
|---|
| 2026.01.15 | ₩51,140 | ₩51,140 | ₩50,620 | ₩50,620 | -1.02% | 3.3천 |
|---|
| 2026.01.14 | ₩50,486 | ₩50,486 | ₩50,128 | ₩50,443 | -0.08% | 4.6천 |
|---|
| 2026.01.13 | ₩51,180 | ₩51,180 | ₩50,925 | ₩50,925 | -0.50% | 2.4천 |
|---|
| 2026.01.12 | ₩50,900 | ₩51,111 | ₩50,900 | ₩51,040 | +0.28% | 7.2천 |
|---|
| 2026.01.09 | ₩50,766 | ₩51,067 | ₩50,766 | ₩51,067 | +0.59% | 8.5천 |
|---|
| 2026.01.08 | ₩50,592 | ₩50,603 | ₩50,405 | ₩50,544 | -0.10% | 1.9천 |
|---|
| 2026.01.07 | ₩51,073 | ₩51,073 | ₩50,822 | ₩50,822 | -0.49% | 1.3천 |
|---|
| 2026.01.06 | ₩50,606 | ₩50,833 | ₩50,566 | ₩50,821 | +0.43% | 6천 |
|---|
| 2026.01.05 | ₩50,339 | ₩50,552 | ₩50,325 | ₩50,349 | +0.02% | 7.4천 |
|---|
| 2026.01.02 | ₩50,566 | ₩50,566 | ₩49,991 | ₩50,001 | -1.12% | 2천 |
|---|
| 2025.12.31 | ₩50,606 | ₩50,606 | ₩50,087 | ₩50,087 | -1.02% | 1.1천 |
|---|
| 2025.12.30 | ₩50,606 | ₩50,766 | ₩50,606 | ₩50,649 | +0.08% | 4.2천 |
|---|
| 2025.12.29 | ₩50,766 | ₩50,766 | ₩50,683 | ₩50,761 | -0.01% | 2천 |
|---|
| 2025.12.26 | ₩51,047 | ₩51,047 | ₩50,913 | ₩50,984 | -0.12% | 5.1천 |
|---|
| 2025.12.24 | ₩50,886 | ₩51,033 | ₩50,886 | ₩51,016 | +0.25% | 900 |
|---|
| 2025.12.23 | ₩50,739 | ₩50,900 | ₩50,739 | ₩50,890 | +0.30% | 3.8천 |
|---|
| 2025.12.22 | ₩50,673 | ₩50,673 | ₩50,662 | ₩50,662 | -0.02% | 1.5천 |
|---|
| 2025.12.19 | ₩50,419 | ₩50,472 | ₩50,285 | ₩50,435 | +0.03% | 5.9천 |
|---|
| 2025.12.18 | ₩49,831 | ₩50,085 | ₩49,751 | ₩49,874 | +0.09% | 1.6천 |
|---|
| 2025.12.17 | ₩49,965 | ₩49,965 | ₩49,176 | ₩49,176 | -1.58% | 1.1천 |
|---|
| 2025.12.16 | ₩49,938 | ₩50,138 | ₩49,791 | ₩50,106 | +0.34% | 3.2천 |
|---|
| 2025.12.15 | ₩50,365 | ₩50,365 | ₩49,940 | ₩49,940 | -0.84% | 4.3천 |
|---|
| 2025.12.12 | ₩50,940 | ₩50,940 | ₩50,111 | ₩50,173 | -1.51% | 8.3천 |
|---|
| 2025.12.11 | ₩51,073 | ₩51,080 | ₩50,766 | ₩51,059 | -0.03% | 600 |
|---|
| 2025.12.10 | ₩50,860 | ₩51,240 | ₩50,860 | ₩51,240 | +0.75% | 1만 |
|---|
| 2025.12.09 | ₩51,020 | ₩51,047 | ₩51,013 | ₩51,013 | -0.01% | 700 |
|---|
| 2025.12.08 | ₩51,073 | ₩51,073 | ₩50,846 | ₩50,913 | -0.31% | 1.3천 |
|---|
| 2025.12.05 | ₩51,100 | ₩51,234 | ₩51,007 | ₩51,067 | -0.07% | 1.6천 |
|---|
| 2025.12.04 | ₩50,779 | ₩50,828 | ₩50,779 | ₩50,828 | +0.09% | 300 |
|---|
| 2025.12.03 | ₩50,633 | ₩50,980 | ₩50,599 | ₩50,924 | +0.58% | 3.5천 |
|---|
| 2025.12.02 | ₩50,627 | ₩50,808 | ₩50,627 | ₩50,808 | +0.36% | 1.3천 |
|---|
| 2025.12.01 | ₩50,145 | ₩50,526 | ₩50,145 | ₩50,389 | +0.49% | 3.6천 |
|---|
| 2025.11.28 | ₩50,405 | ₩50,559 | ₩50,392 | ₩50,559 | +0.30% | 1.9천 |
|---|
| 2025.11.26 | ₩50,278 | ₩50,566 | ₩50,278 | ₩50,499 | +0.44% | 1.5천 |
|---|
| 2025.11.25 | ₩49,550 | ₩50,071 | ₩49,550 | ₩50,071 | +1.05% | 900 |
|---|
| 2025.11.24 | ₩49,390 | ₩49,807 | ₩49,390 | ₩49,807 | +0.84% | 3.1천 |
|---|
| 2025.11.21 | ₩48,562 | ₩49,150 | ₩48,255 | ₩48,605 | +0.09% | 6.6천 |
|---|
| 2025.11.20 | ₩50,335 | ₩50,335 | ₩48,259 | ₩48,259 | -4.12% | 1.7천 |
|---|
| 2025.11.19 | ₩49,711 | ₩49,764 | ₩49,338 | ₩49,338 | -0.75% | 2.4천 |
|---|
| 2025.11.18 | ₩49,399 | ₩49,484 | ₩48,882 | ₩49,119 | -0.57% | 8.1천 |
|---|
| 2025.11.17 | ₩49,711 | ₩50,300 | ₩49,444 | ₩49,619 | -0.19% | 2.6천 |
|---|
| 2025.11.14 | ₩49,297 | ₩50,125 | ₩49,297 | ₩49,999 | +1.43% | 5.1천 |
|---|
| 2025.11.13 | ₩50,619 | ₩50,699 | ₩49,908 | ₩49,974 | -1.27% | 2.2천 |
|---|
| 2025.11.12 | ₩51,007 | ₩51,007 | ₩50,860 | ₩50,949 | -0.11% | 2.7천 |
|---|
| 2025.11.11 | ₩50,980 | ₩51,073 | ₩50,842 | ₩50,992 | +0.02% | 3.6천 |
|---|
| 2025.11.10 | ₩50,860 | ₩51,156 | ₩50,826 | ₩51,156 | +0.58% | 3.3천 |
|---|
| 2025.11.07 | ₩49,858 | ₩50,130 | ₩49,363 | ₩50,130 | +0.55% | 1천 |
|---|
| 2025.11.06 | ₩50,886 | ₩50,886 | ₩50,202 | ₩50,240 | -1.27% | 7.3천 |
|---|
| 2025.11.05 | ₩51,060 | ₩51,147 | ₩51,060 | ₩51,147 | +0.17% | 300 |
|---|
| 2025.11.04 | ₩51,180 | ₩51,381 | ₩50,886 | ₩50,920 | -0.51% | 9.1천 |
|---|
| 2025.11.03 | ₩51,928 | ₩51,928 | ₩51,809 | ₩51,811 | -0.23% | 2.5천 |
|---|
| 2025.10.31 | ₩52,262 | ₩52,262 | ₩51,556 | ₩51,630 | -1.21% | 5천 |
|---|
| 2025.10.30 | ₩51,835 | ₩51,848 | ₩51,574 | ₩51,574 | -0.50% | 1.2만 |
|---|
| 2025.10.29 | ₩52,142 | ₩52,142 | ₩51,902 | ₩52,077 | -0.13% | 2.2천 |
|---|
| 2025.10.28 | ₩51,594 | ₩52,009 | ₩51,594 | ₩51,918 | +0.63% | 3.4천 |
|---|
| 2025.10.27 | ₩51,421 | ₩51,621 | ₩51,394 | ₩51,600 | +0.35% | 5.3천 |
|---|
| 2025.10.24 | ₩50,806 | ₩50,806 | ₩50,795 | ₩50,795 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩49,886 | ₩50,285 | ₩49,886 | ₩50,220 | +0.67% | 4.1천 |
|---|
| 2025.10.22 | ₩50,245 | ₩50,245 | ₩49,791 | ₩49,828 | -0.83% | 1.6천 |
|---|
| 2025.10.21 | ₩50,254 | ₩50,312 | ₩50,138 | ₩50,274 | +0.04% | 6.1천 |
|---|
| 2025.10.20 | ₩50,071 | ₩50,365 | ₩50,071 | ₩50,277 | +0.41% | 2.2천 |
|---|
| 2025.10.17 | ₩49,457 | ₩49,692 | ₩49,190 | ₩49,692 | +0.48% | 2.6천 |
|---|
| 2025.10.16 | ₩49,884 | ₩49,884 | ₩49,350 | ₩49,387 | -1.00% | 1.3천 |
|---|
| 2025.10.15 | ₩49,911 | ₩49,911 | ₩49,574 | ₩49,574 | -0.67% | 400 |
|---|
| 2025.10.14 | ₩49,150 | ₩49,530 | ₩49,136 | ₩49,259 | +0.22% | 4.2천 |
|---|
| 2025.10.13 | ₩49,230 | ₩49,590 | ₩49,230 | ₩49,574 | +0.70% | 1.4천 |
|---|
| 2025.10.10 | ₩49,590 | ₩49,590 | ₩48,590 | ₩48,590 | -2.02% | 2.7천 |
|---|