시장 데이터를 불러오는 중
전체 종목
Pacer Metaurus US Large Cap Dividend Multiplier 400 ETF 과거 주가
Pacer Metaurus US Large Cap Dividend Multiplier 400 ETF · QDPL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Metaurus US Large Cap Dividend Multiplier 400 ETF · QDPL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,485 | ₩62,793 | ₩62,361 | ₩62,726 | +0.39% | 16만 |
| 2026.10.08 | ₩62,298 | ₩62,566 | ₩62,070 | ₩62,324 | +0.04% | 7.3만 |
| 2026.10.07 | ₩62,472 | ₩62,633 | ₩62,264 | ₩62,445 | -0.04% | 8.7만 |
| 2026.10.06 | ₩62,659 | ₩62,883 | ₩62,500 | ₩62,673 | +0.02% | 8.2만 |
| 2026.10.05 | ₩62,043 | ₩62,700 | ₩61,922 | ₩62,700 | +1.06% | 9.6만 |
| 2026.10.02 | ₩62,030 | ₩62,231 | ₩61,762 | ₩61,949 | -0.13% | 12.6만 |
| 2026.10.01 | ₩61,507 | ₩61,695 | ₩61,159 | ₩61,520 | +0.02% | 15.1만 |
| 2026.09.30 | ₩61,788 | ₩61,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,370 |
| -0.68% |
| 14.5만 |
| 2026.09.29 | ₩61,963 | ₩61,963 | ₩61,641 | ₩61,882 | -0.13% | 13.4만 |
|---|
| 2026.09.28 | ₩62,204 | ₩62,231 | ₩61,815 | ₩61,889 | -0.51% | 11.3만 |
|---|
| 2026.09.25 | ₩62,177 | ₩62,445 | ₩61,936 | ₩62,405 | +0.37% | 9.7만 |
|---|
| 2026.09.24 | ₩61,936 | ₩62,150 | ₩61,735 | ₩62,137 | +0.32% | 8.6만 |
|---|
| 2026.09.23 | ₩62,485 | ₩62,533 | ₩61,976 | ₩62,512 | +0.04% | 9.6만 |
|---|
| 2026.09.22 | ₩62,566 | ₩62,686 | ₩62,418 | ₩62,539 | -0.04% | 12.7만 |
|---|
| 2026.09.21 | ₩61,896 | ₩62,642 | ₩61,894 | ₩62,566 | +1.08% | 14.7만 |
|---|
| 2026.09.18 | ₩61,654 | ₩61,708 | ₩61,306 | ₩61,708 | +0.09% | 24.1만 |
|---|
| 2026.09.17 | ₩61,601 | ₩61,668 | ₩61,306 | ₩61,668 | +0.11% | 16.4만 |
|---|
| 2026.09.16 | ₩61,293 | ₩61,507 | ₩60,542 | ₩60,891 | -0.66% | 13.7만 |
|---|
| 2026.09.15 | ₩61,413 | ₩61,480 | ₩61,038 | ₩61,105 | -0.50% | 13.8만 |
|---|
| 2026.09.14 | ₩61,427 | ₩61,668 | ₩61,226 | ₩61,413 | -0.02% | 7.5만 |
|---|
| 2026.09.11 | ₩61,762 | ₩61,893 | ₩61,695 | ₩61,695 | -0.11% | 12.2만 |
|---|
| 2026.09.10 | ₩61,279 | ₩61,425 | ₩61,159 | ₩61,333 | +0.09% | 11만 |
|---|
| 2026.09.09 | ₩61,708 | ₩61,759 | ₩61,480 | ₩61,534 | -0.28% | 8.9만 |
|---|
| 2026.09.08 | ₩62,110 | ₩62,110 | ₩61,753 | ₩61,936 | -0.28% | 8.5만 |
|---|
| 2026.09.04 | ₩62,257 | ₩62,405 | ₩62,030 | ₩62,231 | -0.04% | 13.1만 |
|---|
| 2026.09.03 | ₩62,003 | ₩62,445 | ₩61,902 | ₩62,324 | +0.52% | 14만 |
|---|
| 2026.09.02 | ₩61,614 | ₩61,900 | ₩61,514 | ₩61,842 | +0.37% | 11.2만 |
|---|
| 2026.09.01 | ₩61,520 | ₩61,794 | ₩61,373 | ₩61,427 | -0.15% | 20.1만 |
|---|
| 2026.08.31 | ₩61,976 | ₩62,070 | ₩61,737 | ₩61,909 | -0.11% | 10.3만 |
|---|
| 2026.08.28 | ₩62,579 | ₩62,835 | ₩62,311 | ₩62,311 | -0.43% | 11.5만 |
|---|
| 2026.08.27 | ₩62,190 | ₩62,624 | ₩62,190 | ₩62,539 | +0.56% | 18.7만 |
|---|
| 2026.08.26 | ₩62,043 | ₩62,310 | ₩61,949 | ₩62,123 | +0.13% | 12.3만 |
|---|
| 2026.08.25 | ₩62,164 | ₩62,204 | ₩61,896 | ₩62,150 | -0.02% | 14.8만 |
|---|
| 2026.08.24 | ₩62,123 | ₩62,123 | ₩61,869 | ₩62,003 | -0.19% | 9만 |
|---|
| 2026.08.21 | ₩62,123 | ₩62,243 | ₩62,003 | ₩62,150 | +0.04% | 10.8만 |
|---|
| 2026.08.20 | ₩62,164 | ₩62,257 | ₩61,802 | ₩61,802 | -0.58% | 15만 |
|---|
| 2026.08.19 | ₩62,472 | ₩62,592 | ₩62,260 | ₩62,378 | -0.15% | 9.7만 |
|---|
| 2026.08.18 | ₩62,351 | ₩62,418 | ₩62,164 | ₩62,244 | -0.17% | 10.2만 |
|---|
| 2026.08.17 | ₩62,887 | ₩62,914 | ₩62,606 | ₩62,619 | -0.43% | 8.7만 |
|---|
| 2026.08.14 | ₩63,061 | ₩63,102 | ₩62,753 | ₩62,941 | -0.19% | 10.8만 |
|---|
| 2026.08.13 | ₩62,767 | ₩63,142 | ₩62,767 | ₩62,927 | +0.26% | 18.6만 |
|---|
| 2026.08.12 | ₩62,793 | ₩62,793 | ₩62,456 | ₩62,539 | -0.41% | 11.9만 |
|---|
| 2026.08.11 | ₩62,753 | ₩62,793 | ₩62,378 | ₩62,454 | -0.48% | 19.2만 |
|---|
| 2026.08.10 | ₩62,525 | ₩62,807 | ₩62,525 | ₩62,686 | +0.26% | 9.6만 |
|---|
| 2026.08.07 | ₩62,445 | ₩62,712 | ₩62,343 | ₩62,619 | +0.28% | 12.7만 |
|---|
| 2026.08.06 | ₩62,860 | ₩62,860 | ₩62,190 | ₩62,244 | -0.98% | 11.3만 |
|---|
| 2026.08.05 | ₩62,901 | ₩62,914 | ₩62,378 | ₩62,378 | -0.83% | 10.8만 |
|---|
| 2026.08.04 | ₩61,695 | ₩62,700 | ₩61,695 | ₩62,190 | +0.80% | 10.7만 |
|---|
| 2026.08.03 | ₩60,837 | ₩61,614 | ₩60,837 | ₩61,494 | +1.08% | 14.9만 |
|---|
| 2026.07.31 | ₩60,609 | ₩60,850 | ₩60,046 | ₩60,609 | 0.00% | 11만 |
|---|
| 2026.07.30 | ₩60,033 | ₩60,649 | ₩59,952 | ₩60,408 | +0.63% | 12.4만 |
|---|
| 2026.07.29 | ₩60,314 | ₩60,596 | ₩59,564 | ₩59,644 | -1.11% | 13.9만 |
|---|
| 2026.07.28 | ₩60,288 | ₩60,596 | ₩60,073 | ₩60,395 | +0.18% | 6.7만 |
|---|
| 2026.07.27 | ₩60,703 | ₩60,797 | ₩60,073 | ₩60,301 | -0.66% | 13만 |
|---|
| 2026.07.24 | ₩60,301 | ₩60,703 | ₩60,127 | ₩60,234 | -0.11% | 10.8만 |
|---|
| 2026.07.23 | ₩60,301 | ₩60,529 | ₩60,033 | ₩60,301 | 0.00% | 12.3만 |
|---|
| 2026.07.22 | ₩60,864 | ₩61,171 | ₩60,783 | ₩60,904 | +0.07% | 13.2만 |
|---|
| 2026.07.21 | ₩60,797 | ₩61,065 | ₩60,582 | ₩60,958 | +0.26% | 11.7만 |
|---|
| 2026.07.20 | ₩60,917 | ₩61,051 | ₩60,435 | ₩60,435 | -0.79% | 10.7만 |
|---|
| 2026.07.17 | ₩60,542 | ₩60,970 | ₩60,435 | ₩60,582 | +0.07% | 10.6만 |
|---|
| 2026.07.16 | ₩61,346 | ₩61,494 | ₩60,944 | ₩61,145 | -0.33% | 10.8만 |
|---|
| 2026.07.15 | ₩61,453 | ₩61,544 | ₩61,105 | ₩61,453 | 0.00% | 12.9만 |
|---|
| 2026.07.14 | ₩61,507 | ₩61,507 | ₩60,944 | ₩61,212 | -0.48% | 8.6만 |
|---|
| 2026.07.13 | ₩61,319 | ₩61,453 | ₩60,917 | ₩61,105 | -0.35% | 14.9만 |
|---|
| 2026.07.10 | ₩61,065 | ₩61,547 | ₩60,984 | ₩61,534 | +0.77% | 10.6만 |
|---|
| 2026.07.09 | ₩60,944 | ₩61,306 | ₩60,797 | ₩61,279 | +0.55% | 11.1만 |
|---|
| 2026.07.08 | ₩60,623 | ₩60,877 | ₩60,352 | ₩60,837 | +0.35% | 10.9만 |
|---|
| 2026.07.07 | ₩61,105 | ₩61,212 | ₩60,663 | ₩60,971 | -0.22% | 10.9만 |
|---|
| 2026.07.06 | ₩61,025 | ₩61,319 | ₩60,824 | ₩61,239 | +0.35% | 13.3만 |
|---|
| 2026.07.02 | ₩60,891 | ₩61,212 | ₩60,302 | ₩60,783 | -0.18% | 12.6만 |
|---|
| 2026.07.01 | ₩60,958 | ₩61,132 | ₩60,462 | ₩60,864 | -0.15% | 27.4만 |
|---|
| 2026.06.30 | ₩60,676 | ₩61,085 | ₩60,395 | ₩60,395 | -0.46% | 17.4만 |
|---|
| 2026.06.29 | ₩60,435 | ₩60,837 | ₩60,100 | ₩60,763 | +0.54% | 14.2만 |
|---|
| 2026.06.26 | ₩59,885 | ₩60,381 | ₩59,698 | ₩59,912 | +0.04% | 13.4만 |
|---|
| 2026.06.25 | ₩60,636 | ₩60,649 | ₩59,902 | ₩60,261 | -0.62% | 12.7만 |
|---|
| 2026.06.24 | ₩60,355 | ₩60,716 | ₩59,979 | ₩60,288 | -0.11% | 12.8만 |
|---|
| 2026.06.23 | ₩59,885 | ₩60,690 | ₩59,885 | ₩60,314 | +0.72% | 13.2만 |
|---|
| 2026.06.22 | ₩61,226 | ₩61,507 | ₩60,880 | ₩60,904 | -0.53% | 12.4만 |
|---|
| 2026.06.18 | ₩61,346 | ₩61,360 | ₩60,958 | ₩61,279 | -0.11% | 13.5만 |
|---|
| 2026.06.17 | ₩61,427 | ₩61,480 | ₩60,462 | ₩60,743 | -1.11% | 13만 |
|---|
| 2026.06.16 | ₩61,614 | ₩61,759 | ₩61,306 | ₩61,386 | -0.37% | 8.4만 |
|---|
| 2026.06.15 | ₩61,467 | ₩61,842 | ₩61,467 | ₩61,762 | +0.48% | 15.9만 |
|---|
| 2026.06.12 | ₩60,636 | ₩60,830 | ₩60,207 | ₩60,783 | +0.24% | 9.2만 |
|---|
| 2026.06.11 | ₩59,725 | ₩60,535 | ₩59,376 | ₩60,515 | +1.32% | 19.2만 |
|---|
| 2026.06.10 | ₩60,167 | ₩60,475 | ₩59,416 | ₩59,443 | -1.20% | 12.5만 |
|---|
| 2026.06.09 | ₩60,837 | ₩61,029 | ₩59,162 | ₩60,408 | -0.70% | 11.1만 |
|---|
| 2026.06.08 | ₩59,805 | ₩60,917 | ₩59,805 | ₩60,490 | +1.14% | 12.8만 |
|---|
| 2026.06.05 | ₩61,467 | ₩61,467 | ₩60,113 | ₩60,113 | -2.20% | 18.4만 |
|---|
| 2026.06.04 | ₩61,453 | ₩61,975 | ₩61,293 | ₩61,909 | +0.74% | 11.3만 |
|---|
| 2026.06.03 | ₩61,922 | ₩61,963 | ₩61,548 | ₩61,681 | -0.39% | 16.2만 |
|---|
| 2026.06.02 | ₩61,842 | ₩62,083 | ₩61,735 | ₩62,083 | +0.39% | 11.8만 |
|---|
| 2026.06.01 | ₩61,788 | ₩62,097 | ₩61,681 | ₩61,802 | +0.02% | 22.6만 |
|---|
| 2026.05.29 | ₩61,748 | ₩61,909 | ₩61,614 | ₩61,815 | +0.11% | 8.5만 |
|---|
| 2026.05.28 | ₩61,520 | ₩61,882 | ₩61,319 | ₩61,788 | +0.44% | 12.2만 |
|---|
| 2026.05.27 | ₩61,574 | ₩61,641 | ₩61,293 | ₩61,400 | -0.28% | 17.4만 |
|---|
| 2026.05.26 | ₩61,413 | ₩61,711 | ₩61,338 | ₩61,574 | +0.26% | 10.6만 |
|---|
| 2026.05.22 | ₩61,226 | ₩61,400 | ₩61,057 | ₩61,252 | +0.04% | 12.9만 |
|---|
| 2026.05.21 | ₩60,502 | ₩61,051 | ₩60,502 | ₩60,998 | +0.82% | 53.9만 |
|---|
| 2026.05.20 | ₩60,234 | ₩60,649 | ₩60,100 | ₩60,582 | +0.58% | 7.8만 |
|---|
| 2026.05.19 | ₩60,140 | ₩60,381 | ₩59,872 | ₩60,167 | +0.04% | 18.6만 |
|---|
| 2026.05.18 | ₩60,529 | ₩60,586 | ₩60,033 | ₩60,455 | -0.12% | 9.1만 |
|---|
| 2026.05.15 | ₩60,690 | ₩60,849 | ₩60,371 | ₩60,381 | -0.51% | 13.9만 |
|---|
| 2026.05.14 | ₩60,757 | ₩61,291 | ₩60,757 | ₩61,138 | +0.63% | 14.2만 |
|---|
| 2026.05.13 | ₩60,368 | ₩60,850 | ₩60,180 | ₩60,676 | +0.51% | 18만 |
|---|
| 2026.05.12 | ₩60,368 | ₩60,502 | ₩59,885 | ₩60,301 | -0.11% | 12.3만 |
|---|
| 2026.05.11 | ₩60,301 | ₩60,635 | ₩60,220 | ₩60,542 | +0.40% | 9.5만 |
|---|
| 2026.05.08 | ₩60,180 | ₩60,435 | ₩60,167 | ₩60,341 | +0.27% | 10.5만 |
|---|
| 2026.05.07 | ₩60,408 | ₩60,408 | ₩59,765 | ₩59,993 | -0.69% | 10만 |
|---|
| 2026.05.06 | ₩59,604 | ₩60,183 | ₩59,604 | ₩60,033 | +0.72% | 14.7만 |
|---|
| 2026.05.05 | ₩59,189 | ₩59,430 | ₩58,934 | ₩59,390 | +0.34% | 12만 |
|---|
| 2026.05.04 | ₩59,041 | ₩59,215 | ₩58,626 | ₩58,800 | -0.41% | 27.7만 |
|---|
| 2026.05.01 | ₩59,081 | ₩59,430 | ₩59,055 | ₩59,081 | 0.00% | 24.4만 |
|---|
| 2026.04.30 | ₩58,599 | ₩59,055 | ₩58,291 | ₩58,934 | +0.57% | 14.7만 |
|---|
| 2026.04.29 | ₩58,438 | ₩58,653 | ₩58,304 | ₩58,304 | -0.23% | 13만 |
|---|
| 2026.04.28 | ₩58,586 | ₩58,666 | ₩58,371 | ₩58,539 | -0.08% | 11.4만 |
|---|
| 2026.04.27 | ₩58,639 | ₩58,894 | ₩58,586 | ₩58,813 | +0.30% | 10만 |
|---|
| 2026.04.24 | ₩58,505 | ₩58,809 | ₩58,331 | ₩58,800 | +0.50% | 12.7만 |
|---|
| 2026.04.23 | ₩58,331 | ₩58,612 | ₩57,896 | ₩58,237 | -0.16% | 16.8만 |
|---|
| 2026.04.22 | ₩58,358 | ₩58,572 | ₩58,224 | ₩58,452 | +0.16% | 15만 |
|---|
| 2026.04.21 | ₩58,385 | ₩58,545 | ₩57,889 | ₩58,063 | -0.55% | 11.7만 |
|---|
| 2026.04.20 | ₩58,344 | ₩58,452 | ₩58,125 | ₩58,224 | -0.21% | 13.9만 |
|---|
| 2026.04.17 | ₩58,117 | ₩58,586 | ₩58,090 | ₩58,478 | +0.62% | 14.1만 |
|---|
| 2026.04.16 | ₩57,648 | ₩57,849 | ₩57,487 | ₩57,728 | +0.14% | 15.6만 |
|---|
| 2026.04.15 | ₩57,299 | ₩57,701 | ₩57,114 | ₩57,581 | +0.49% | 17.2만 |
|---|
| 2026.04.14 | ₩56,710 | ₩57,246 | ₩56,696 | ₩57,246 | +0.95% | 11만 |
|---|
| 2026.04.13 | ₩55,839 | ₩56,629 | ₩55,832 | ₩56,442 | +1.08% | 12.7만 |
|---|
| 2026.04.10 | ₩56,200 | ₩56,263 | ₩55,919 | ₩55,973 | -0.41% | 18.3만 |
|---|
| 2026.04.09 | ₩55,611 | ₩56,214 | ₩55,611 | ₩56,080 | +0.84% | 19만 |
|---|
| 2026.04.08 | ₩55,785 | ₩56,040 | ₩55,396 | ₩55,865 | +0.14% | 16.7만 |
|---|
| 2026.04.07 | ₩54,244 | ₩54,512 | ₩53,855 | ₩54,405 | +0.30% | 10.6만 |
|---|
| 2026.04.06 | ₩54,257 | ₩54,552 | ₩54,177 | ₩54,552 | +0.54% | 11만 |
|---|
| 2026.04.02 | ₩53,587 | ₩54,378 | ₩53,425 | ₩54,164 | +1.08% | 14.4만 |
|---|
| 2026.04.01 | ₩54,070 | ₩54,472 | ₩53,976 | ₩54,177 | +0.20% | 19.4만 |
|---|
| 2026.03.31 | ₩52,891 | ₩53,909 | ₩52,864 | ₩53,787 | +1.69% | 25.2만 |
|---|
| 2026.03.30 | ₩53,239 | ₩53,266 | ₩52,422 | ₩52,582 | -1.23% | 29.5만 |
|---|
| 2026.03.27 | ₩53,413 | ₩53,574 | ₩52,690 | ₩52,833 | -1.09% | 32만 |
|---|
| 2026.03.26 | ₩54,150 | ₩54,432 | ₩53,654 | ₩53,715 | -0.80% | 18.4만 |
|---|
| 2026.03.25 | ₩54,713 | ₩54,874 | ₩54,365 | ₩54,874 | +0.29% | 12.4만 |
|---|
| 2026.03.24 | ₩54,137 | ₩54,563 | ₩54,016 | ₩54,432 | +0.54% | 15.1만 |
|---|
| 2026.03.23 | ₩54,619 | ₩54,968 | ₩54,324 | ₩54,485 | -0.25% | 15.5만 |
|---|
| 2026.03.20 | ₩54,525 | ₩54,606 | ₩53,681 | ₩53,882 | -1.18% | 14.7만 |
|---|
| 2026.03.19 | ₩54,405 | ₩54,846 | ₩54,298 | ₩54,713 | +0.57% | 13만 |
|---|
| 2026.03.18 | ₩55,329 | ₩55,463 | ₩54,726 | ₩54,749 | -1.05% | 26.1만 |
|---|
| 2026.03.17 | ₩55,504 | ₩55,705 | ₩55,383 | ₩55,506 | +0.00% | 17.7만 |
|---|
| 2026.03.16 | ₩55,249 | ₩55,490 | ₩55,155 | ₩55,289 | +0.07% | 18.4만 |
|---|
| 2026.03.13 | ₩55,303 | ₩55,530 | ₩54,700 | ₩54,847 | -0.82% | 17.5만 |
|---|
| 2026.03.12 | ₩55,504 | ₩55,544 | ₩55,035 | ₩55,169 | -0.60% | 45.5만 |
|---|
| 2026.03.11 | ₩55,986 | ₩56,166 | ₩55,671 | ₩55,839 | -0.26% | 23.6만 |
|---|
| 2026.03.10 | ₩55,932 | ₩56,401 | ₩55,698 | ₩55,912 | -0.04% | 34.6만 |
|---|
| 2026.03.09 | ₩55,048 | ₩56,040 | ₩54,767 | ₩55,946 | +1.63% | 19.6만 |
|---|
| 2026.03.06 | ₩55,611 | ₩55,877 | ₩55,370 | ₩55,477 | -0.24% | 23.2만 |
|---|
| 2026.03.05 | ₩56,361 | ₩56,562 | ₩55,839 | ₩56,361 | 0.00% | 19.9만 |
|---|
| 2026.03.04 | ₩56,348 | ₩56,777 | ₩56,160 | ₩56,509 | +0.29% | 16.2만 |
|---|
| 2026.03.03 | ₩55,946 | ₩56,415 | ₩55,356 | ₩56,308 | +0.65% | 44만 |
|---|
| 2026.03.02 | ₩56,160 | ₩56,884 | ₩56,160 | ₩56,669 | +0.91% | 27.9만 |
|---|
| 2026.02.27 | ₩56,522 | ₩56,790 | ₩56,401 | ₩56,669 | +0.26% | 14.8만 |
|---|
| 2026.02.26 | ₩57,460 | ₩57,554 | ₩56,790 | ₩57,259 | -0.35% | 19.4만 |
|---|
| 2026.02.25 | ₩57,272 | ₩57,581 | ₩57,192 | ₩57,567 | +0.51% | 22.2만 |
|---|
| 2026.02.24 | ₩56,562 | ₩57,168 | ₩56,562 | ₩56,978 | +0.73% | 12.5만 |
|---|
| 2026.02.23 | ₩57,125 | ₩57,152 | ₩56,535 | ₩56,616 | -0.89% | 15.9만 |
|---|
| 2026.02.20 | ₩56,857 | ₩57,339 | ₩56,683 | ₩57,339 | +0.85% | 16.9만 |
|---|
| 2026.02.19 | ₩56,777 | ₩57,006 | ₩56,643 | ₩56,964 | +0.33% | 19.6만 |
|---|
| 2026.02.18 | ₩56,857 | ₩57,246 | ₩56,777 | ₩57,058 | +0.35% | 17.6만 |
|---|
| 2026.02.17 | ₩56,643 | ₩56,924 | ₩56,254 | ₩56,911 | +0.47% | 15.8만 |
|---|
| 2026.02.13 | ₩56,696 | ₩57,025 | ₩56,415 | ₩56,750 | +0.09% | 28.7만 |
|---|
| 2026.02.12 | ₩57,581 | ₩57,654 | ₩56,576 | ₩56,696 | -1.54% | 22.5만 |
|---|
| 2026.02.11 | ₩57,782 | ₩57,782 | ₩57,246 | ₩57,420 | -0.63% | 24.9만 |
|---|
| 2026.02.10 | ₩57,701 | ₩57,802 | ₩57,433 | ₩57,433 | -0.46% | 9.9만 |
|---|
| 2026.02.09 | ₩57,259 | ₩57,795 | ₩57,192 | ₩57,701 | +0.77% | 20.1만 |
|---|
| 2026.02.06 | ₩56,643 | ₩57,514 | ₩56,643 | ₩57,460 | +1.44% | 13.4만 |
|---|
| 2026.02.05 | ₩56,616 | ₩56,803 | ₩56,214 | ₩56,415 | -0.36% | 21.8만 |
|---|
| 2026.02.04 | ₩57,353 | ₩57,406 | ₩56,683 | ₩57,085 | -0.47% | 12.6만 |
|---|
| 2026.02.03 | ₩57,795 | ₩57,849 | ₩56,857 | ₩57,353 | -0.77% | 29.7만 |
|---|
| 2026.02.02 | ₩57,272 | ₩57,853 | ₩57,272 | ₩57,648 | +0.66% | 23.1만 |
|---|
| 2026.01.30 | ₩57,420 | ₩57,607 | ₩57,092 | ₩57,420 | 0.00% | 33.6만 |
|---|
| 2026.01.29 | ₩57,996 | ₩57,996 | ₩57,112 | ₩57,768 | -0.39% | 22.7만 |
|---|
| 2026.01.28 | ₩58,036 | ₩58,130 | ₩57,795 | ₩57,983 | -0.09% | 12만 |
|---|
| 2026.01.27 | ₩57,808 | ₩58,035 | ₩57,728 | ₩58,009 | +0.35% | 78.2만 |
|---|
| 2026.01.26 | ₩57,433 | ₩57,822 | ₩57,433 | ₩57,728 | +0.51% | 18.9만 |
|---|
| 2026.01.23 | ₩57,353 | ₩57,621 | ₩57,165 | ₩57,621 | +0.47% | 13.8만 |
|---|
| 2026.01.22 | ₩57,447 | ₩57,540 | ₩57,120 | ₩57,380 | -0.12% | 14.1만 |
|---|
| 2026.01.21 | ₩56,629 | ₩57,366 | ₩56,556 | ₩57,179 | +0.97% | 16.3만 |
|---|
| 2026.01.20 | ₩56,777 | ₩57,085 | ₩56,415 | ₩56,562 | -0.38% | 20.4만 |
|---|
| 2026.01.16 | ₩57,741 | ₩57,808 | ₩57,447 | ₩57,607 | -0.23% | 15.4만 |
|---|
| 2026.01.15 | ₩57,795 | ₩57,849 | ₩57,487 | ₩57,701 | -0.16% | 16.6만 |
|---|
| 2026.01.14 | ₩57,473 | ₩57,540 | ₩57,138 | ₩57,540 | +0.12% | 17.7만 |
|---|
| 2026.01.13 | ₩57,875 | ₩57,875 | ₩57,563 | ₩57,768 | -0.19% | 14.8만 |
|---|
| 2026.01.12 | ₩57,527 | ₩57,942 | ₩57,516 | ₩57,889 | +0.63% | 14만 |
|---|
| 2026.01.09 | ₩57,447 | ₩57,889 | ₩57,380 | ₩57,808 | +0.63% | 11.3만 |
|---|
| 2026.01.08 | ₩57,353 | ₩57,500 | ₩57,246 | ₩57,433 | +0.14% | 19만 |
|---|
| 2026.01.07 | ₩57,674 | ₩57,808 | ₩57,393 | ₩57,514 | -0.28% | 18.3만 |
|---|
| 2026.01.06 | ₩57,339 | ₩57,701 | ₩57,299 | ₩57,674 | +0.58% | 15.1만 |
|---|
| 2026.01.05 | ₩57,246 | ₩57,433 | ₩57,138 | ₩57,353 | +0.19% | 15.2만 |
|---|
| 2026.01.02 | ₩57,152 | ₩57,299 | ₩56,710 | ₩57,299 | +0.26% | 15.3만 |
|---|
| 2025.12.31 | ₩57,299 | ₩57,299 | ₩56,844 | ₩56,924 | -0.65% | 12만 |
|---|
| 2025.12.30 | ₩57,433 | ₩57,594 | ₩57,420 | ₩57,420 | -0.02% | 15만 |
|---|
| 2025.12.29 | ₩57,487 | ₩57,664 | ₩57,380 | ₩57,540 | +0.09% | 12.2만 |
|---|
| 2025.12.26 | ₩57,782 | ₩57,835 | ₩57,634 | ₩57,715 | -0.12% | 6.9만 |
|---|
| 2025.12.24 | ₩57,500 | ₩57,792 | ₩57,500 | ₩57,782 | +0.49% | 4.7만 |
|---|
| 2025.12.23 | ₩57,205 | ₩57,598 | ₩57,205 | ₩57,594 | +0.68% | 11만 |
|---|
| 2025.12.22 | ₩57,272 | ₩57,366 | ₩57,138 | ₩57,326 | +0.09% | 17.4만 |
|---|
| 2025.12.19 | ₩56,924 | ₩57,031 | ₩56,710 | ₩56,932 | +0.01% | 12.1만 |
|---|
| 2025.12.18 | ₩56,589 | ₩56,991 | ₩56,334 | ₩56,991 | +0.71% | 17.2만 |
|---|
| 2025.12.17 | ₩56,710 | ₩56,762 | ₩56,053 | ₩56,053 | -1.16% | 20.4만 |
|---|
| 2025.12.16 | ₩56,736 | ₩57,125 | ₩56,375 | ₩57,125 | +0.68% | 17.9만 |
|---|
| 2025.12.15 | ₩57,232 | ₩57,232 | ₩56,723 | ₩56,897 | -0.59% | 11.3만 |
|---|
| 2025.12.12 | ₩57,433 | ₩57,433 | ₩56,710 | ₩56,951 | -0.84% | 10.3만 |
|---|
| 2025.12.11 | ₩57,165 | ₩57,514 | ₩56,964 | ₩57,514 | +0.61% | 10.9만 |
|---|
| 2025.12.10 | ₩56,978 | ₩57,460 | ₩56,844 | ₩57,333 | +0.62% | 13.8만 |
|---|
| 2025.12.09 | ₩56,951 | ₩57,191 | ₩56,951 | ₩57,031 | +0.14% | 20.4만 |
|---|
| 2025.12.08 | ₩57,246 | ₩57,246 | ₩56,844 | ₩57,058 | -0.33% | 15.5만 |
|---|
| 2025.12.05 | ₩57,165 | ₩57,406 | ₩57,078 | ₩57,219 | +0.09% | 9.4만 |
|---|
| 2025.12.04 | ₩57,179 | ₩57,179 | ₩56,844 | ₩57,138 | -0.07% | 16만 |
|---|
| 2025.12.03 | ₩56,817 | ₩57,164 | ₩56,736 | ₩57,085 | +0.47% | 12.6만 |
|---|
| 2025.12.02 | ₩56,884 | ₩57,097 | ₩56,656 | ₩56,911 | +0.05% | 16.5만 |
|---|
| 2025.12.01 | ₩56,656 | ₩56,978 | ₩56,629 | ₩56,790 | +0.24% | 11.8만 |
|---|
| 2025.11.28 | ₩56,803 | ₩57,031 | ₩56,696 | ₩57,031 | +0.40% | 4.8만 |
|---|
| 2025.11.26 | ₩56,844 | ₩57,205 | ₩56,783 | ₩56,897 | +0.09% | 12.3만 |
|---|
| 2025.11.25 | ₩56,133 | ₩57,125 | ₩55,859 | ₩57,125 | +1.77% | 14.5만 |
|---|
| 2025.11.24 | ₩55,678 | ₩56,225 | ₩55,597 | ₩56,174 | +0.89% | 12.9만 |
|---|
| 2025.11.21 | ₩55,088 | ₩55,785 | ₩54,713 | ₩55,236 | +0.27% | 17.4만 |
|---|
| 2025.11.20 | ₩56,482 | ₩56,682 | ₩54,807 | ₩54,927 | -2.75% | 21.8만 |
|---|
| 2025.11.19 | ₩55,530 | ₩55,959 | ₩55,383 | ₩55,718 | +0.34% | 10만 |
|---|
| 2025.11.18 | ₩55,638 | ₩57,015 | ₩55,142 | ₩55,664 | +0.05% | 22.4만 |
|---|
| 2025.11.17 | ₩56,214 | ₩56,494 | ₩55,651 | ₩55,932 | -0.50% | 10만 |
|---|
| 2025.11.14 | ₩55,812 | ₩56,683 | ₩55,745 | ₩56,442 | +1.13% | 12.2만 |
|---|
| 2025.11.13 | ₩56,964 | ₩57,039 | ₩56,281 | ₩56,442 | -0.92% | 12.1만 |
|---|
| 2025.11.12 | ₩57,326 | ₩57,404 | ₩57,071 | ₩57,219 | -0.19% | 8.3만 |
|---|
| 2025.11.11 | ₩57,018 | ₩57,299 | ₩56,870 | ₩57,165 | +0.26% | 13.3만 |
|---|
| 2025.11.10 | ₩56,790 | ₩57,191 | ₩56,616 | ₩57,058 | +0.47% | 13.5만 |
|---|
| 2025.11.07 | ₩56,013 | ₩56,288 | ₩55,530 | ₩56,227 | +0.38% | 23.8만 |
|---|
| 2025.11.06 | ₩56,750 | ₩56,777 | ₩56,148 | ₩56,200 | -0.97% | 11.7만 |
|---|
| 2025.11.05 | ₩56,562 | ₩57,058 | ₩56,562 | ₩56,710 | +0.26% | 11.9만 |
|---|
| 2025.11.04 | ₩56,710 | ₩57,031 | ₩56,576 | ₩56,602 | -0.19% | 14.3만 |
|---|
| 2025.11.03 | ₩57,380 | ₩57,447 | ₩56,991 | ₩57,205 | -0.30% | 29.5만 |
|---|
| 2025.10.31 | ₩57,406 | ₩57,406 | ₩56,937 | ₩57,138 | -0.47% | 13.8만 |
|---|
| 2025.10.30 | ₩57,406 | ₩57,646 | ₩57,152 | ₩57,152 | -0.44% | 21.9만 |
|---|
| 2025.10.29 | ₩57,849 | ₩57,929 | ₩57,205 | ₩57,701 | -0.25% | 11.8만 |
|---|
| 2025.10.28 | ₩57,741 | ₩57,849 | ₩57,561 | ₩57,755 | +0.02% | 15.4만 |
|---|
| 2025.10.27 | ₩57,406 | ₩57,594 | ₩57,307 | ₩57,594 | +0.33% | 22.8만 |
|---|
| 2025.10.24 | ₩56,830 | ₩57,055 | ₩56,830 | ₩56,924 | +0.17% | 9.8만 |
|---|
| 2025.10.23 | ₩56,254 | ₩56,616 | ₩56,227 | ₩56,549 | +0.52% | 11.6만 |
|---|
| 2025.10.22 | ₩56,509 | ₩56,513 | ₩55,839 | ₩56,227 | -0.50% | 13.2만 |
|---|
| 2025.10.21 | ₩56,522 | ₩56,621 | ₩56,334 | ₩56,509 | -0.02% | 10.8만 |
|---|
| 2025.10.20 | ₩56,200 | ₩56,602 | ₩56,200 | ₩56,535 | +0.60% | 19.1만 |
|---|
| 2025.10.17 | ₩55,597 | ₩56,066 | ₩55,443 | ₩55,932 | +0.60% | 13.2만 |
|---|
| 2025.10.16 | ₩56,187 | ₩56,333 | ₩55,396 | ₩55,718 | -0.83% | 14.1만 |
|---|
| 2025.10.15 | ₩56,174 | ₩56,404 | ₩55,597 | ₩56,254 | +0.14% | 10.4만 |
|---|
| 2025.10.14 | ₩55,383 | ₩56,076 | ₩55,170 | ₩55,731 | +0.63% | 9.9만 |
|---|
| 2025.10.13 | ₩55,731 | ₩56,013 | ₩55,611 | ₩55,919 | +0.34% | 8.2만 |
|---|
| 2025.10.10 | ₩56,602 | ₩56,734 | ₩55,021 | ₩55,182 | -2.51% | 21.1만 |
|---|