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 | ₩58,859 | ₩58,859 | ₩58,485 | ₩58,606 | -0.43% | 1천 |
| 2026.10.08 | ₩58,992 | ₩58,992 | ₩58,271 | ₩58,335 | -1.11% | 1천 |
| 2026.10.07 | ₩59,098 | ₩59,098 | ₩59,098 | ₩59,098 | 0.00% | 200 |
| 2026.10.06 | ₩59,193 | ₩59,202 | ₩59,193 | ₩59,202 | +0.02% | 200 |
| 2026.10.05 | ₩58,859 | ₩58,912 | ₩58,845 | ₩58,912 | +0.09% | 1.1천 |
| 2026.10.02 | ₩58,805 | ₩58,805 | ₩58,463 | ₩58,463 | -0.58% | 400 |
| 2026.10.01 | ₩57,910 | ₩58,044 | ₩57,683 | ₩57,926 | +0.03% | 1.4천 |
| 2026.09.30 | ₩58,057 | ₩58,057 | ₩57,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,821 |
| -0.41% |
| 1.5천 |
| 2026.09.29 | ₩57,950 | ₩57,950 | ₩57,710 | ₩57,835 | -0.20% | 600 |
|---|
| 2026.09.28 | ₩57,643 | ₩57,734 | ₩57,643 | ₩57,734 | +0.16% | 200 |
|---|
| 2026.09.25 | ₩58,331 | ₩58,331 | ₩58,284 | ₩58,328 | -0.00% | 1천 |
|---|
| 2026.09.24 | ₩57,803 | ₩58,137 | ₩57,656 | ₩58,102 | +0.52% | 2천 |
|---|
| 2026.09.23 | ₩58,231 | ₩58,231 | ₩58,030 | ₩58,046 | -0.32% | 1.1천 |
|---|
| 2026.09.22 | ₩58,338 | ₩58,523 | ₩58,257 | ₩58,523 | +0.32% | 1.3천 |
|---|
| 2026.09.21 | ₩57,576 | ₩58,271 | ₩57,456 | ₩58,112 | +0.93% | 1.4만 |
|---|
| 2026.09.18 | ₩56,614 | ₩56,614 | ₩56,267 | ₩56,594 | -0.04% | 2.4천 |
|---|
| 2026.09.17 | ₩56,213 | ₩56,320 | ₩56,146 | ₩56,301 | +0.16% | 3.5천 |
|---|
| 2026.09.16 | ₩55,772 | ₩55,906 | ₩55,264 | ₩55,377 | -0.71% | 2.3만 |
|---|
| 2026.09.15 | ₩55,371 | ₩55,458 | ₩55,345 | ₩55,366 | -0.01% | 2.2천 |
|---|
| 2026.09.14 | ₩55,492 | ₩55,959 | ₩55,445 | ₩55,775 | +0.51% | 3.2천 |
|---|
| 2026.09.11 | ₩56,226 | ₩56,293 | ₩56,133 | ₩56,173 | -0.10% | 2.9천 |
|---|
| 2026.09.10 | ₩55,879 | ₩55,946 | ₩55,684 | ₩55,684 | -0.35% | 1.2천 |
|---|
| 2026.09.09 | ₩56,347 | ₩56,427 | ₩56,193 | ₩56,218 | -0.23% | 700 |
|---|
| 2026.09.08 | ₩56,400 | ₩56,467 | ₩56,396 | ₩56,396 | -0.01% | 400 |
|---|
| 2026.09.04 | ₩56,434 | ₩56,534 | ₩56,414 | ₩56,520 | +0.15% | 1.4천 |
|---|
| 2026.09.03 | ₩56,380 | ₩56,428 | ₩56,380 | ₩56,428 | +0.09% | 400 |
|---|
| 2026.09.02 | ₩55,545 | ₩55,919 | ₩55,545 | ₩55,832 | +0.52% | 8.3천 |
|---|
| 2026.09.01 | ₩55,866 | ₩55,959 | ₩55,707 | ₩55,707 | -0.28% | 3.9천 |
|---|
| 2026.08.31 | ₩56,507 | ₩56,507 | ₩56,233 | ₩56,410 | -0.17% | 1.4천 |
|---|
| 2026.08.28 | ₩56,848 | ₩57,068 | ₩56,595 | ₩56,595 | -0.44% | 4.3천 |
|---|
| 2026.08.27 | ₩56,601 | ₩56,923 | ₩56,601 | ₩56,923 | +0.57% | 3.1천 |
|---|
| 2026.08.26 | ₩56,293 | ₩56,293 | ₩56,133 | ₩56,193 | -0.18% | 1.1천 |
|---|
| 2026.08.25 | ₩56,153 | ₩56,213 | ₩56,153 | ₩56,184 | +0.05% | 400 |
|---|
| 2026.08.24 | ₩55,919 | ₩55,919 | ₩55,912 | ₩55,912 | -0.01% | 1.2천 |
|---|
| 2026.08.21 | ₩56,353 | ₩56,391 | ₩56,353 | ₩56,391 | +0.07% | 600 |
|---|
| 2026.08.20 | ₩56,494 | ₩56,494 | ₩56,169 | ₩56,169 | -0.57% | 700 |
|---|
| 2026.08.19 | ₩57,068 | ₩57,068 | ₩56,543 | ₩56,543 | -0.92% | 1.8천 |
|---|
| 2026.08.18 | ₩56,761 | ₩56,774 | ₩56,663 | ₩56,663 | -0.17% | 1.7천 |
|---|
| 2026.08.17 | ₩57,990 | ₩57,990 | ₩57,557 | ₩57,557 | -0.75% | 400 |
|---|
| 2026.08.14 | ₩57,763 | ₩57,763 | ₩57,580 | ₩57,616 | -0.25% | 400 |
|---|
| 2026.08.13 | ₩57,042 | ₩57,714 | ₩57,042 | ₩57,714 | +1.18% | 1.1천 |
|---|
| 2026.08.12 | ₩57,215 | ₩57,282 | ₩57,155 | ₩57,155 | -0.11% | 400 |
|---|
| 2026.08.11 | ₩56,961 | ₩56,961 | ₩56,737 | ₩56,737 | -0.39% | 1.6천 |
|---|
| 2026.08.10 | ₩57,042 | ₩57,042 | ₩56,869 | ₩56,869 | -0.30% | 300 |
|---|
| 2026.08.07 | ₩57,068 | ₩57,087 | ₩56,961 | ₩57,087 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩56,514 | ₩56,774 | ₩56,462 | ₩56,462 | -0.09% | 1.8천 |
|---|
| 2026.08.05 | ₩57,001 | ₩57,001 | ₩56,741 | ₩56,741 | -0.46% | 200 |
|---|
| 2026.08.04 | ₩56,414 | ₩57,123 | ₩56,400 | ₩57,123 | +1.26% | 900 |
|---|
| 2026.08.03 | ₩55,371 | ₩55,371 | ₩55,358 | ₩55,358 | -0.02% | 1.4만 |
|---|
| 2026.07.31 | ₩54,155 | ₩54,650 | ₩54,155 | ₩54,578 | +0.78% | 1.9천 |
|---|
| 2026.07.30 | ₩53,982 | ₩54,281 | ₩53,942 | ₩54,281 | +0.55% | 2.3천 |
|---|
| 2026.07.29 | ₩52,926 | ₩53,527 | ₩52,640 | ₩52,640 | -0.54% | 1.8천 |
|---|
| 2026.07.28 | ₩53,474 | ₩53,768 | ₩53,140 | ₩53,670 | +0.37% | 3천 |
|---|
| 2026.07.27 | ₩54,763 | ₩54,763 | ₩53,902 | ₩54,141 | -1.14% | 800 |
|---|
| 2026.07.24 | ₩54,850 | ₩54,850 | ₩54,266 | ₩54,266 | -1.06% | 5.2천 |
|---|
| 2026.07.23 | ₩55,137 | ₩55,137 | ₩54,877 | ₩54,877 | -0.47% | 1.4천 |
|---|
| 2026.07.22 | ₩56,173 | ₩56,173 | ₩55,879 | ₩55,879 | -0.52% | 3.3천 |
|---|
| 2026.07.21 | ₩55,959 | ₩56,253 | ₩55,906 | ₩56,142 | +0.33% | 1.5천 |
|---|
| 2026.07.20 | ₩55,545 | ₩55,639 | ₩55,158 | ₩55,158 | -0.70% | 2천 |
|---|
| 2026.07.17 | ₩55,411 | ₩55,411 | ₩55,210 | ₩55,210 | -0.36% | 700 |
|---|
| 2026.07.16 | ₩56,333 | ₩56,333 | ₩55,895 | ₩55,895 | -0.78% | 300 |
|---|
| 2026.07.15 | ₩56,642 | ₩56,765 | ₩56,642 | ₩56,765 | +0.22% | 200 |
|---|
| 2026.07.14 | ₩56,733 | ₩56,960 | ₩56,627 | ₩56,960 | +0.40% | 2.3천 |
|---|
| 2026.07.13 | ₩56,507 | ₩56,507 | ₩56,375 | ₩56,375 | -0.23% | 7.5천 |
|---|
| 2026.07.10 | ₩57,429 | ₩57,429 | ₩57,330 | ₩57,330 | -0.17% | 400 |
|---|
| 2026.07.09 | ₩56,948 | ₩57,175 | ₩56,801 | ₩57,160 | +0.37% | 2.4천 |
|---|
| 2026.07.08 | ₩56,026 | ₩56,336 | ₩55,806 | ₩56,336 | +0.55% | 1.9천 |
|---|
| 2026.07.07 | ₩56,026 | ₩56,480 | ₩55,999 | ₩56,146 | +0.21% | 1.1천 |
|---|
| 2026.07.06 | ₩57,108 | ₩57,309 | ₩57,108 | ₩57,144 | +0.06% | 1.4천 |
|---|
| 2026.07.02 | ₩57,189 | ₩57,189 | ₩56,320 | ₩56,462 | -1.27% | 1천 |
|---|
| 2026.07.01 | ₩57,817 | ₩57,817 | ₩57,338 | ₩57,338 | -0.83% | 1.7천 |
|---|
| 2026.06.30 | ₩57,950 | ₩58,193 | ₩57,950 | ₩58,193 | +0.42% | 2.7천 |
|---|
| 2026.06.29 | ₩57,055 | ₩57,541 | ₩57,055 | ₩57,541 | +0.85% | 700 |
|---|
| 2026.06.26 | ₩56,654 | ₩56,774 | ₩56,432 | ₩56,432 | -0.39% | 3.8천 |
|---|
| 2026.06.25 | ₩56,667 | ₩57,189 | ₩56,667 | ₩56,893 | +0.40% | 2천 |
|---|
| 2026.06.24 | ₩56,427 | ₩56,530 | ₩56,427 | ₩56,530 | +0.18% | 400 |
|---|
| 2026.06.23 | ₩57,008 | ₩57,322 | ₩56,761 | ₩56,903 | -0.19% | 1.2천 |
|---|
| 2026.06.22 | ₩59,113 | ₩59,113 | ₩58,384 | ₩58,598 | -0.87% | 1.3천 |
|---|
| 2026.06.18 | ₩58,738 | ₩58,885 | ₩58,605 | ₩58,800 | +0.10% | 1.2천 |
|---|
| 2026.06.17 | ₩57,830 | ₩57,830 | ₩57,448 | ₩57,448 | -0.66% | 1.7천 |
|---|
| 2026.06.16 | ₩58,525 | ₩58,525 | ₩58,009 | ₩58,009 | -0.88% | 1.9천 |
|---|
| 2026.06.15 | ₩58,832 | ₩59,059 | ₩58,832 | ₩58,947 | +0.20% | 1.6천 |
|---|
| 2026.06.12 | ₩57,335 | ₩57,549 | ₩56,901 | ₩57,378 | +0.07% | 1.4천 |
|---|
| 2026.06.11 | ₩55,932 | ₩57,062 | ₩55,799 | ₩57,062 | +2.02% | 1.6천 |
|---|
| 2026.06.10 | ₩56,320 | ₩56,320 | ₩55,441 | ₩55,441 | -1.56% | 1.2천 |
|---|
| 2026.06.09 | ₩56,066 | ₩56,349 | ₩55,224 | ₩56,349 | +0.51% | 4.1천 |
|---|
| 2026.06.08 | ₩57,042 | ₩57,148 | ₩56,961 | ₩56,983 | -0.10% | 1.9천 |
|---|
| 2026.06.05 | ₩56,307 | ₩56,307 | ₩56,225 | ₩56,225 | -0.14% | 500 |
|---|
| 2026.06.04 | ₩58,789 | ₩58,789 | ₩58,789 | ₩58,789 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩59,086 | ₩59,086 | ₩59,051 | ₩59,051 | -0.06% | 1.1천 |
|---|
| 2026.06.02 | ₩59,086 | ₩59,246 | ₩59,086 | ₩59,219 | +0.23% | 1.9천 |
|---|
| 2026.06.01 | ₩58,351 | ₩59,099 | ₩58,351 | ₩58,958 | +1.04% | 2.6천 |
|---|
| 2026.05.29 | ₩58,779 | ₩58,779 | ₩58,665 | ₩58,665 | -0.19% | 400 |
|---|
| 2026.05.28 | ₩58,151 | ₩58,672 | ₩58,151 | ₩58,624 | +0.81% | 900 |
|---|
| 2026.05.27 | ₩58,391 | ₩58,391 | ₩58,168 | ₩58,168 | -0.38% | 1천 |
|---|
| 2026.05.26 | ₩58,110 | ₩58,159 | ₩58,070 | ₩58,159 | +0.08% | 600 |
|---|
| 2026.05.22 | ₩57,215 | ₩57,253 | ₩57,215 | ₩57,253 | +0.07% | 200 |
|---|
| 2026.05.21 | ₩56,614 | ₩56,908 | ₩56,454 | ₩56,908 | +0.52% | 5.8천 |
|---|
| 2026.05.20 | ₩56,480 | ₩56,675 | ₩56,480 | ₩56,675 | +0.35% | 800 |
|---|
| 2026.05.19 | ₩55,639 | ₩56,066 | ₩55,625 | ₩55,808 | +0.30% | 1.4천 |
|---|
| 2026.05.18 | ₩56,373 | ₩56,494 | ₩55,932 | ₩56,113 | -0.46% | 1.3천 |
|---|
| 2026.05.15 | ₩56,534 | ₩56,754 | ₩56,403 | ₩56,403 | -0.23% | 1.8천 |
|---|
| 2026.05.14 | ₩56,921 | ₩57,282 | ₩56,921 | ₩57,183 | +0.46% | 2천 |
|---|
| 2026.05.13 | ₩56,434 | ₩56,961 | ₩56,434 | ₩56,778 | +0.61% | 2.5천 |
|---|
| 2026.05.12 | ₩56,267 | ₩56,267 | ₩55,745 | ₩56,234 | -0.06% | 2천 |
|---|
| 2026.05.11 | ₩56,547 | ₩56,707 | ₩56,547 | ₩56,674 | +0.22% | 1.4천 |
|---|
| 2026.05.08 | ₩56,039 | ₩56,506 | ₩56,039 | ₩56,506 | +0.83% | 800 |
|---|
| 2026.05.07 | ₩55,411 | ₩55,425 | ₩55,231 | ₩55,354 | -0.10% | 1.6천 |
|---|
| 2026.05.06 | ₩55,394 | ₩55,394 | ₩55,394 | ₩55,394 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩54,376 | ₩54,376 | ₩54,366 | ₩54,366 | -0.02% | 400 |
|---|
| 2026.05.04 | ₩53,701 | ₩53,701 | ₩53,701 | ₩53,701 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩53,795 | ₩53,888 | ₩53,795 | ₩53,837 | +0.08% | 600 |
|---|
| 2026.04.30 | ₩53,340 | ₩53,372 | ₩52,818 | ₩53,372 | +0.06% | 1.6천 |
|---|
| 2026.04.29 | ₩52,833 | ₩52,953 | ₩52,806 | ₩52,953 | +0.23% | 1.5만 |
|---|
| 2026.04.28 | ₩52,525 | ₩52,779 | ₩52,525 | ₩52,715 | +0.36% | 700 |
|---|
| 2026.04.27 | ₩53,073 | ₩53,176 | ₩53,073 | ₩53,176 | +0.19% | 700 |
|---|
| 2026.04.24 | ₩53,140 | ₩53,200 | ₩53,100 | ₩53,200 | +0.11% | 6.5천 |
|---|
| 2026.04.23 | ₩51,871 | ₩52,258 | ₩51,871 | ₩52,258 | +0.75% | 900 |
|---|
| 2026.04.22 | ₩52,378 | ₩52,545 | ₩52,378 | ₩52,545 | +0.32% | 500 |
|---|
| 2026.04.21 | ₩51,830 | ₩51,830 | ₩51,683 | ₩51,683 | -0.28% | 400 |
|---|
| 2026.04.20 | ₩51,897 | ₩51,907 | ₩51,590 | ₩51,907 | +0.02% | 1.6천 |
|---|
| 2026.04.17 | ₩51,931 | ₩52,191 | ₩51,871 | ₩52,063 | +0.25% | 7.9천 |
|---|
| 2026.04.16 | ₩51,283 | ₩51,444 | ₩51,136 | ₩51,444 | +0.32% | 5천 |
|---|
| 2026.04.15 | ₩50,748 | ₩51,216 | ₩50,748 | ₩51,216 | +0.92% | 1.3천 |
|---|
| 2026.04.14 | ₩50,120 | ₩50,548 | ₩50,120 | ₩50,548 | +0.85% | 1.7천 |
|---|
| 2026.04.13 | ₩49,345 | ₩49,745 | ₩49,145 | ₩49,745 | +0.81% | 3.5천 |
|---|
| 2026.04.10 | ₩49,358 | ₩49,358 | ₩49,265 | ₩49,266 | -0.19% | 1.8천 |
|---|
| 2026.04.09 | ₩49,091 | ₩49,209 | ₩48,771 | ₩49,209 | +0.24% | 5.7천 |
|---|
| 2026.04.08 | ₩49,332 | ₩49,332 | ₩48,771 | ₩48,844 | -0.99% | 7.1천 |
|---|
| 2026.04.07 | ₩46,913 | ₩47,601 | ₩46,913 | ₩47,601 | +1.47% | 1.3천 |
|---|
| 2026.04.06 | ₩47,488 | ₩47,608 | ₩47,488 | ₩47,592 | +0.22% | 3.5만 |
|---|
| 2026.04.02 | ₩46,379 | ₩47,330 | ₩46,379 | ₩47,330 | +2.05% | 1.7천 |
|---|
| 2026.04.01 | ₩46,887 | ₩47,555 | ₩46,887 | ₩47,297 | +0.87% | 4.1천 |
|---|
| 2026.03.31 | ₩46,085 | ₩46,809 | ₩45,938 | ₩46,809 | +1.57% | 2.5천 |
|---|
| 2026.03.30 | ₩46,098 | ₩46,098 | ₩45,350 | ₩45,601 | -1.08% | 2.4만 |
|---|
| 2026.03.27 | ₩46,419 | ₩46,419 | ₩45,991 | ₩46,047 | -0.80% | 3.7천 |
|---|
| 2026.03.26 | ₩47,608 | ₩47,608 | ₩46,797 | ₩46,797 | -1.70% | 1.4천 |
|---|
| 2026.03.25 | ₩47,902 | ₩47,902 | ₩47,821 | ₩47,821 | -0.17% | 300 |
|---|
| 2026.03.24 | ₩47,568 | ₩47,675 | ₩47,549 | ₩47,549 | -0.04% | 1.4천 |
|---|
| 2026.03.23 | ₩48,303 | ₩48,303 | ₩47,795 | ₩47,918 | -0.80% | 2.9천 |
|---|
| 2026.03.20 | ₩48,236 | ₩48,236 | ₩47,281 | ₩47,364 | -1.81% | 1.2천 |
|---|
| 2026.03.19 | ₩47,949 | ₩48,212 | ₩47,949 | ₩48,212 | +0.55% | 2.6천 |
|---|
| 2026.03.18 | ₩48,971 | ₩48,971 | ₩48,383 | ₩48,383 | -1.20% | 3.7천 |
|---|
| 2026.03.17 | ₩48,831 | ₩48,904 | ₩48,831 | ₩48,904 | +0.15% | 800 |
|---|
| 2026.03.16 | ₩48,670 | ₩48,670 | ₩48,622 | ₩48,622 | -0.10% | 1.3천 |
|---|
| 2026.03.13 | ₩48,837 | ₩48,837 | ₩48,143 | ₩48,147 | -1.41% | 2천 |
|---|
| 2026.03.12 | ₩48,517 | ₩48,517 | ₩48,425 | ₩48,425 | -0.19% | 200 |
|---|
| 2026.03.11 | ₩49,439 | ₩49,439 | ₩49,158 | ₩49,174 | -0.54% | 1.9천 |
|---|
| 2026.03.10 | ₩49,078 | ₩49,361 | ₩49,078 | ₩49,137 | +0.12% | 1.6천 |
|---|
| 2026.03.09 | ₩47,996 | ₩49,205 | ₩47,996 | ₩49,205 | +2.52% | 4.7천 |
|---|
| 2026.03.06 | ₩48,931 | ₩49,051 | ₩48,577 | ₩48,689 | -0.49% | 4천 |
|---|
| 2026.03.05 | ₩49,439 | ₩49,439 | ₩49,031 | ₩49,345 | -0.19% | 1.9천 |
|---|
| 2026.03.04 | ₩49,472 | ₩49,473 | ₩49,472 | ₩49,473 | +0.00% | 400 |
|---|
| 2026.03.03 | ₩48,236 | ₩48,817 | ₩48,236 | ₩48,813 | +1.20% | 6천 |
|---|
| 2026.03.02 | ₩48,771 | ₩49,345 | ₩48,437 | ₩49,329 | +1.15% | 4.8천 |
|---|
| 2026.02.27 | ₩49,198 | ₩49,229 | ₩49,091 | ₩49,229 | +0.06% | 1.8천 |
|---|
| 2026.02.26 | ₩50,160 | ₩50,160 | ₩49,278 | ₩49,527 | -1.26% | 3.7천 |
|---|
| 2026.02.25 | ₩50,013 | ₩50,061 | ₩49,906 | ₩50,057 | +0.09% | 2.7천 |
|---|
| 2026.02.24 | ₩49,238 | ₩49,505 | ₩49,238 | ₩49,472 | +0.47% | 1.5천 |
|---|
| 2026.02.23 | ₩49,465 | ₩49,465 | ₩48,851 | ₩48,936 | -1.07% | 8.5천 |
|---|
| 2026.02.20 | ₩48,864 | ₩49,639 | ₩48,864 | ₩49,524 | +1.35% | 4.4천 |
|---|
| 2026.02.19 | ₩49,305 | ₩49,305 | ₩49,018 | ₩49,129 | -0.36% | 5.5천 |
|---|
| 2026.02.18 | ₩49,465 | ₩49,579 | ₩49,265 | ₩49,340 | -0.25% | 6.1천 |
|---|
| 2026.02.17 | ₩49,038 | ₩49,185 | ₩48,477 | ₩48,951 | -0.18% | 5.7천 |
|---|
| 2026.02.13 | ₩49,131 | ₩49,332 | ₩48,918 | ₩49,038 | -0.19% | 9.1천 |
|---|
| 2026.02.12 | ₩50,174 | ₩50,174 | ₩48,919 | ₩48,919 | -2.50% | 5.3천 |
|---|
| 2026.02.11 | ₩50,254 | ₩50,254 | ₩49,546 | ₩49,878 | -0.75% | 2.2천 |
|---|
| 2026.02.10 | ₩50,214 | ₩50,214 | ₩49,762 | ₩49,762 | -0.90% | 1.3만 |
|---|
| 2026.02.09 | ₩49,706 | ₩50,093 | ₩49,706 | ₩50,069 | +0.73% | 2.8천 |
|---|
| 2026.02.06 | ₩48,971 | ₩49,719 | ₩48,971 | ₩49,719 | +1.53% | 4.8천 |
|---|
| 2026.02.05 | ₩48,904 | ₩49,185 | ₩48,584 | ₩48,732 | -0.35% | 1.8만 |
|---|
| 2026.02.04 | ₩50,174 | ₩50,174 | ₩49,175 | ₩49,340 | -1.66% | 7.6천 |
|---|
| 2026.02.03 | ₩51,189 | ₩51,189 | ₩49,853 | ₩50,156 | -2.02% | 9.1천 |
|---|
| 2026.02.02 | ₩50,494 | ₩50,982 | ₩50,494 | ₩50,852 | +0.71% | 3.1천 |
|---|
| 2026.01.30 | ₩50,962 | ₩50,962 | ₩50,387 | ₩50,510 | -0.89% | 1.9천 |
|---|
| 2026.01.29 | ₩51,577 | ₩51,577 | ₩50,454 | ₩51,205 | -0.72% | 4.5천 |
|---|
| 2026.01.28 | ₩51,750 | ₩51,750 | ₩51,416 | ₩51,471 | -0.54% | 1.6만 |
|---|
| 2026.01.27 | ₩51,216 | ₩51,403 | ₩51,205 | ₩51,309 | +0.18% | 8.4천 |
|---|
| 2026.01.26 | ₩50,882 | ₩51,055 | ₩50,882 | ₩50,882 | 0.00% | 4.7천 |
|---|
| 2026.01.23 | ₩50,802 | ₩50,802 | ₩50,696 | ₩50,696 | -0.21% | 300 |
|---|
| 2026.01.22 | ₩50,572 | ₩50,655 | ₩50,529 | ₩50,529 | -0.08% | 1.4천 |
|---|
| 2026.01.21 | ₩49,799 | ₩50,321 | ₩49,786 | ₩50,239 | +0.88% | 7.8천 |
|---|
| 2026.01.20 | ₩49,973 | ₩50,120 | ₩49,587 | ₩49,587 | -0.77% | 3.4천 |
|---|
| 2026.01.16 | ₩50,681 | ₩50,708 | ₩50,628 | ₩50,664 | -0.03% | 4.4천 |
|---|
| 2026.01.15 | ₩51,149 | ₩51,149 | ₩50,629 | ₩50,629 | -1.02% | 3.3천 |
|---|
| 2026.01.14 | ₩50,494 | ₩50,494 | ₩50,136 | ₩50,451 | -0.08% | 4.6천 |
|---|
| 2026.01.13 | ₩51,189 | ₩51,189 | ₩50,934 | ₩50,934 | -0.50% | 2.4천 |
|---|
| 2026.01.12 | ₩50,908 | ₩51,120 | ₩50,908 | ₩51,049 | +0.28% | 7.2천 |
|---|
| 2026.01.09 | ₩50,775 | ₩51,075 | ₩50,775 | ₩51,075 | +0.59% | 8.5천 |
|---|
| 2026.01.08 | ₩50,601 | ₩50,612 | ₩50,414 | ₩50,553 | -0.10% | 1.9천 |
|---|
| 2026.01.07 | ₩51,082 | ₩51,082 | ₩50,831 | ₩50,831 | -0.49% | 1.3천 |
|---|
| 2026.01.06 | ₩50,614 | ₩50,842 | ₩50,574 | ₩50,830 | +0.43% | 6천 |
|---|
| 2026.01.05 | ₩50,347 | ₩50,561 | ₩50,334 | ₩50,358 | +0.02% | 7.4천 |
|---|
| 2026.01.02 | ₩50,574 | ₩50,574 | ₩50,000 | ₩50,009 | -1.12% | 2천 |
|---|
| 2025.12.31 | ₩50,614 | ₩50,614 | ₩50,096 | ₩50,096 | -1.02% | 1.1천 |
|---|
| 2025.12.30 | ₩50,614 | ₩50,775 | ₩50,614 | ₩50,657 | +0.08% | 4.2천 |
|---|
| 2025.12.29 | ₩50,775 | ₩50,775 | ₩50,692 | ₩50,769 | -0.01% | 2천 |
|---|
| 2025.12.26 | ₩51,055 | ₩51,055 | ₩50,922 | ₩50,993 | -0.12% | 5.1천 |
|---|
| 2025.12.24 | ₩50,895 | ₩51,042 | ₩50,895 | ₩51,025 | +0.25% | 900 |
|---|
| 2025.12.23 | ₩50,748 | ₩50,908 | ₩50,748 | ₩50,899 | +0.30% | 3.8천 |
|---|
| 2025.12.22 | ₩50,681 | ₩50,681 | ₩50,671 | ₩50,671 | -0.02% | 1.5천 |
|---|
| 2025.12.19 | ₩50,427 | ₩50,481 | ₩50,294 | ₩50,443 | +0.03% | 5.9천 |
|---|
| 2025.12.18 | ₩49,840 | ₩50,093 | ₩49,759 | ₩49,882 | +0.09% | 1.6천 |
|---|
| 2025.12.17 | ₩49,973 | ₩49,973 | ₩49,185 | ₩49,185 | -1.58% | 1.1천 |
|---|
| 2025.12.16 | ₩49,946 | ₩50,147 | ₩49,799 | ₩50,115 | +0.34% | 3.2천 |
|---|
| 2025.12.15 | ₩50,374 | ₩50,374 | ₩49,949 | ₩49,949 | -0.84% | 4.3천 |
|---|
| 2025.12.12 | ₩50,949 | ₩50,949 | ₩50,120 | ₩50,182 | -1.51% | 8.3천 |
|---|
| 2025.12.11 | ₩51,082 | ₩51,089 | ₩50,775 | ₩51,067 | -0.03% | 600 |
|---|
| 2025.12.10 | ₩50,868 | ₩51,249 | ₩50,868 | ₩51,249 | +0.75% | 1만 |
|---|
| 2025.12.09 | ₩51,029 | ₩51,055 | ₩51,022 | ₩51,022 | -0.01% | 700 |
|---|
| 2025.12.08 | ₩51,082 | ₩51,082 | ₩50,855 | ₩50,922 | -0.31% | 1.3천 |
|---|
| 2025.12.05 | ₩51,109 | ₩51,243 | ₩51,015 | ₩51,075 | -0.07% | 1.6천 |
|---|
| 2025.12.04 | ₩50,788 | ₩50,836 | ₩50,788 | ₩50,836 | +0.09% | 300 |
|---|
| 2025.12.03 | ₩50,641 | ₩50,989 | ₩50,608 | ₩50,933 | +0.58% | 3.5천 |
|---|
| 2025.12.02 | ₩50,636 | ₩50,816 | ₩50,636 | ₩50,816 | +0.36% | 1.3천 |
|---|
| 2025.12.01 | ₩50,154 | ₩50,534 | ₩50,154 | ₩50,398 | +0.49% | 3.6천 |
|---|
| 2025.11.28 | ₩50,414 | ₩50,568 | ₩50,401 | ₩50,568 | +0.30% | 1.9천 |
|---|
| 2025.11.26 | ₩50,287 | ₩50,574 | ₩50,287 | ₩50,508 | +0.44% | 1.5천 |
|---|
| 2025.11.25 | ₩49,559 | ₩50,080 | ₩49,559 | ₩50,080 | +1.05% | 900 |
|---|
| 2025.11.24 | ₩49,399 | ₩49,815 | ₩49,399 | ₩49,815 | +0.84% | 3.1천 |
|---|
| 2025.11.21 | ₩48,570 | ₩49,158 | ₩48,263 | ₩48,613 | +0.09% | 6.6천 |
|---|
| 2025.11.20 | ₩50,343 | ₩50,343 | ₩48,267 | ₩48,267 | -4.12% | 1.7천 |
|---|
| 2025.11.19 | ₩49,719 | ₩49,773 | ₩49,346 | ₩49,346 | -0.75% | 2.4천 |
|---|
| 2025.11.18 | ₩49,408 | ₩49,492 | ₩48,891 | ₩49,127 | -0.57% | 8.1천 |
|---|
| 2025.11.17 | ₩49,719 | ₩50,309 | ₩49,452 | ₩49,627 | -0.19% | 2.6천 |
|---|
| 2025.11.14 | ₩49,305 | ₩50,133 | ₩49,305 | ₩50,008 | +1.43% | 5.1천 |
|---|
| 2025.11.13 | ₩50,628 | ₩50,708 | ₩49,917 | ₩49,982 | -1.27% | 2.2천 |
|---|
| 2025.11.12 | ₩51,015 | ₩51,015 | ₩50,868 | ₩50,958 | -0.11% | 2.7천 |
|---|
| 2025.11.11 | ₩50,989 | ₩51,082 | ₩50,851 | ₩51,001 | +0.02% | 3.6천 |
|---|
| 2025.11.10 | ₩50,868 | ₩51,165 | ₩50,835 | ₩51,165 | +0.58% | 3.3천 |
|---|
| 2025.11.07 | ₩49,866 | ₩50,139 | ₩49,372 | ₩50,139 | +0.55% | 1천 |
|---|
| 2025.11.06 | ₩50,895 | ₩50,895 | ₩50,211 | ₩50,248 | -1.27% | 7.3천 |
|---|
| 2025.11.05 | ₩51,069 | ₩51,156 | ₩51,069 | ₩51,156 | +0.17% | 300 |
|---|
| 2025.11.04 | ₩51,189 | ₩51,389 | ₩50,895 | ₩50,929 | -0.51% | 9.1천 |
|---|
| 2025.11.03 | ₩51,937 | ₩51,937 | ₩51,818 | ₩51,820 | -0.23% | 2.5천 |
|---|
| 2025.10.31 | ₩52,271 | ₩52,271 | ₩51,565 | ₩51,639 | -1.21% | 5천 |
|---|
| 2025.10.30 | ₩51,844 | ₩51,857 | ₩51,583 | ₩51,583 | -0.50% | 1.2만 |
|---|
| 2025.10.29 | ₩52,151 | ₩52,151 | ₩51,911 | ₩52,086 | -0.13% | 2.2천 |
|---|
| 2025.10.28 | ₩51,603 | ₩52,017 | ₩51,603 | ₩51,927 | +0.63% | 3.4천 |
|---|
| 2025.10.27 | ₩51,430 | ₩51,630 | ₩51,403 | ₩51,609 | +0.35% | 5.3천 |
|---|
| 2025.10.24 | ₩50,815 | ₩50,815 | ₩50,804 | ₩50,804 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩49,894 | ₩50,294 | ₩49,894 | ₩50,228 | +0.67% | 4.1천 |
|---|
| 2025.10.22 | ₩50,254 | ₩50,254 | ₩49,799 | ₩49,837 | -0.83% | 1.6천 |
|---|
| 2025.10.21 | ₩50,263 | ₩50,321 | ₩50,147 | ₩50,283 | +0.04% | 6.1천 |
|---|
| 2025.10.20 | ₩50,080 | ₩50,374 | ₩50,080 | ₩50,286 | +0.41% | 2.2천 |
|---|
| 2025.10.17 | ₩49,465 | ₩49,701 | ₩49,198 | ₩49,701 | +0.48% | 2.6천 |
|---|
| 2025.10.16 | ₩49,893 | ₩49,893 | ₩49,358 | ₩49,396 | -1.00% | 1.3천 |
|---|
| 2025.10.15 | ₩49,920 | ₩49,920 | ₩49,583 | ₩49,583 | -0.67% | 400 |
|---|
| 2025.10.14 | ₩49,158 | ₩49,539 | ₩49,145 | ₩49,268 | +0.22% | 4.2천 |
|---|
| 2025.10.13 | ₩49,238 | ₩49,599 | ₩49,238 | ₩49,583 | +0.70% | 1.4천 |
|---|
| 2025.10.10 | ₩49,599 | ₩49,599 | ₩48,598 | ₩48,598 | -2.02% | 2.7천 |
|---|