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 | ₩62,552 | ₩62,860 | ₩62,427 | ₩62,793 | +0.39% | 16만 |
| 2026.10.08 | ₩62,364 | ₩62,632 | ₩62,136 | ₩62,391 | +0.04% | 7.3만 |
| 2026.10.07 | ₩62,538 | ₩62,699 | ₩62,330 | ₩62,512 | -0.04% | 8.7만 |
| 2026.10.06 | ₩62,726 | ₩62,950 | ₩62,567 | ₩62,740 | +0.02% | 8.2만 |
| 2026.10.05 | ₩62,109 | ₩62,766 | ₩61,988 | ₩62,766 | +1.06% | 9.6만 |
| 2026.10.02 | ₩62,096 | ₩62,297 | ₩61,827 | ₩62,015 | -0.13% | 12.6만 |
| 2026.10.01 | ₩61,573 | ₩61,760 | ₩61,224 | ₩61,586 | +0.02% | 15.1만 |
| 2026.09.30 | ₩61,854 | ₩62,015 | ₩61,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,436 |
| -0.68% |
| 14.5만 |
| 2026.09.29 | ₩62,029 | ₩62,029 | ₩61,707 | ₩61,948 | -0.13% | 13.4만 |
|---|
| 2026.09.28 | ₩62,270 | ₩62,297 | ₩61,881 | ₩61,955 | -0.51% | 11.3만 |
|---|
| 2026.09.25 | ₩62,243 | ₩62,512 | ₩62,002 | ₩62,471 | +0.37% | 9.7만 |
|---|
| 2026.09.24 | ₩62,002 | ₩62,216 | ₩61,801 | ₩62,203 | +0.32% | 8.6만 |
|---|
| 2026.09.23 | ₩62,552 | ₩62,600 | ₩62,042 | ₩62,579 | +0.04% | 9.6만 |
|---|
| 2026.09.22 | ₩62,632 | ₩62,753 | ₩62,485 | ₩62,605 | -0.04% | 12.7만 |
|---|
| 2026.09.21 | ₩61,962 | ₩62,709 | ₩61,960 | ₩62,632 | +1.08% | 14.7만 |
|---|
| 2026.09.18 | ₩61,720 | ₩61,774 | ₩61,371 | ₩61,774 | +0.09% | 24.1만 |
|---|
| 2026.09.17 | ₩61,666 | ₩61,734 | ₩61,371 | ₩61,734 | +0.11% | 16.4만 |
|---|
| 2026.09.16 | ₩61,358 | ₩61,573 | ₩60,607 | ₩60,955 | -0.66% | 13.7만 |
|---|
| 2026.09.15 | ₩61,479 | ₩61,546 | ₩61,103 | ₩61,170 | -0.50% | 13.8만 |
|---|
| 2026.09.14 | ₩61,492 | ₩61,734 | ₩61,291 | ₩61,479 | -0.02% | 7.5만 |
|---|
| 2026.09.11 | ₩61,827 | ₩61,959 | ₩61,760 | ₩61,760 | -0.11% | 12.2만 |
|---|
| 2026.09.10 | ₩61,345 | ₩61,491 | ₩61,224 | ₩61,398 | +0.09% | 11만 |
|---|
| 2026.09.09 | ₩61,774 | ₩61,825 | ₩61,546 | ₩61,599 | -0.28% | 8.9만 |
|---|
| 2026.09.08 | ₩62,176 | ₩62,176 | ₩61,819 | ₩62,002 | -0.28% | 8.5만 |
|---|
| 2026.09.04 | ₩62,324 | ₩62,471 | ₩62,096 | ₩62,297 | -0.04% | 13.1만 |
|---|
| 2026.09.03 | ₩62,069 | ₩62,512 | ₩61,968 | ₩62,391 | +0.52% | 14만 |
|---|
| 2026.09.02 | ₩61,680 | ₩61,966 | ₩61,579 | ₩61,908 | +0.37% | 11.2만 |
|---|
| 2026.09.01 | ₩61,586 | ₩61,860 | ₩61,438 | ₩61,492 | -0.15% | 20.1만 |
|---|
| 2026.08.31 | ₩62,042 | ₩62,136 | ₩61,803 | ₩61,975 | -0.11% | 10.3만 |
|---|
| 2026.08.28 | ₩62,646 | ₩62,902 | ₩62,377 | ₩62,377 | -0.43% | 11.5만 |
|---|
| 2026.08.27 | ₩62,257 | ₩62,691 | ₩62,257 | ₩62,605 | +0.56% | 18.7만 |
|---|
| 2026.08.26 | ₩62,109 | ₩62,376 | ₩62,015 | ₩62,190 | +0.13% | 12.3만 |
|---|
| 2026.08.25 | ₩62,230 | ₩62,270 | ₩61,962 | ₩62,216 | -0.02% | 14.8만 |
|---|
| 2026.08.24 | ₩62,190 | ₩62,190 | ₩61,935 | ₩62,069 | -0.19% | 9만 |
|---|
| 2026.08.21 | ₩62,190 | ₩62,309 | ₩62,069 | ₩62,216 | +0.04% | 10.8만 |
|---|
| 2026.08.20 | ₩62,230 | ₩62,324 | ₩61,868 | ₩61,868 | -0.58% | 15만 |
|---|
| 2026.08.19 | ₩62,538 | ₩62,659 | ₩62,326 | ₩62,444 | -0.15% | 9.7만 |
|---|
| 2026.08.18 | ₩62,418 | ₩62,485 | ₩62,230 | ₩62,310 | -0.17% | 10.2만 |
|---|
| 2026.08.17 | ₩62,954 | ₩62,981 | ₩62,673 | ₩62,686 | -0.43% | 8.7만 |
|---|
| 2026.08.14 | ₩63,129 | ₩63,169 | ₩62,820 | ₩63,008 | -0.19% | 10.8만 |
|---|
| 2026.08.13 | ₩62,834 | ₩63,209 | ₩62,834 | ₩62,994 | +0.26% | 18.6만 |
|---|
| 2026.08.12 | ₩62,860 | ₩62,860 | ₩62,522 | ₩62,605 | -0.41% | 11.9만 |
|---|
| 2026.08.11 | ₩62,820 | ₩62,860 | ₩62,444 | ₩62,521 | -0.48% | 19.2만 |
|---|
| 2026.08.10 | ₩62,592 | ₩62,874 | ₩62,592 | ₩62,753 | +0.26% | 9.6만 |
|---|
| 2026.08.07 | ₩62,512 | ₩62,779 | ₩62,410 | ₩62,686 | +0.28% | 12.7만 |
|---|
| 2026.08.06 | ₩62,927 | ₩62,927 | ₩62,257 | ₩62,310 | -0.98% | 11.3만 |
|---|
| 2026.08.05 | ₩62,968 | ₩62,981 | ₩62,444 | ₩62,444 | -0.83% | 10.8만 |
|---|
| 2026.08.04 | ₩61,760 | ₩62,766 | ₩61,760 | ₩62,257 | +0.80% | 10.7만 |
|---|
| 2026.08.03 | ₩60,902 | ₩61,680 | ₩60,902 | ₩61,559 | +1.08% | 14.9만 |
|---|
| 2026.07.31 | ₩60,674 | ₩60,915 | ₩60,110 | ₩60,674 | 0.00% | 11만 |
|---|
| 2026.07.30 | ₩60,097 | ₩60,714 | ₩60,016 | ₩60,473 | +0.63% | 12.4만 |
|---|
| 2026.07.29 | ₩60,379 | ₩60,660 | ₩59,627 | ₩59,708 | -1.11% | 13.9만 |
|---|
| 2026.07.28 | ₩60,352 | ₩60,660 | ₩60,137 | ₩60,459 | +0.18% | 6.7만 |
|---|
| 2026.07.27 | ₩60,768 | ₩60,862 | ₩60,137 | ₩60,365 | -0.66% | 13만 |
|---|
| 2026.07.24 | ₩60,365 | ₩60,768 | ₩60,191 | ₩60,298 | -0.11% | 10.8만 |
|---|
| 2026.07.23 | ₩60,365 | ₩60,593 | ₩60,097 | ₩60,365 | 0.00% | 12.3만 |
|---|
| 2026.07.22 | ₩60,929 | ₩61,236 | ₩60,848 | ₩60,969 | +0.07% | 13.2만 |
|---|
| 2026.07.21 | ₩60,862 | ₩61,130 | ₩60,647 | ₩61,023 | +0.26% | 11.7만 |
|---|
| 2026.07.20 | ₩60,982 | ₩61,116 | ₩60,499 | ₩60,499 | -0.79% | 10.7만 |
|---|
| 2026.07.17 | ₩60,607 | ₩61,035 | ₩60,499 | ₩60,647 | +0.07% | 10.6만 |
|---|
| 2026.07.16 | ₩61,412 | ₩61,559 | ₩61,009 | ₩61,210 | -0.33% | 10.8만 |
|---|
| 2026.07.15 | ₩61,519 | ₩61,610 | ₩61,170 | ₩61,519 | 0.00% | 12.9만 |
|---|
| 2026.07.14 | ₩61,573 | ₩61,573 | ₩61,009 | ₩61,277 | -0.48% | 8.6만 |
|---|
| 2026.07.13 | ₩61,385 | ₩61,519 | ₩60,982 | ₩61,170 | -0.35% | 14.9만 |
|---|
| 2026.07.10 | ₩61,130 | ₩61,613 | ₩61,049 | ₩61,599 | +0.77% | 10.6만 |
|---|
| 2026.07.09 | ₩61,009 | ₩61,371 | ₩60,862 | ₩61,345 | +0.55% | 11.1만 |
|---|
| 2026.07.08 | ₩60,687 | ₩60,942 | ₩60,416 | ₩60,902 | +0.35% | 10.9만 |
|---|
| 2026.07.07 | ₩61,170 | ₩61,277 | ₩60,727 | ₩61,036 | -0.22% | 10.9만 |
|---|
| 2026.07.06 | ₩61,090 | ₩61,385 | ₩60,888 | ₩61,304 | +0.35% | 13.3만 |
|---|
| 2026.07.02 | ₩60,955 | ₩61,277 | ₩60,367 | ₩60,848 | -0.18% | 12.6만 |
|---|
| 2026.07.01 | ₩61,023 | ₩61,197 | ₩60,526 | ₩60,929 | -0.15% | 27.4만 |
|---|
| 2026.06.30 | ₩60,741 | ₩61,150 | ₩60,459 | ₩60,459 | -0.46% | 17.4만 |
|---|
| 2026.06.29 | ₩60,499 | ₩60,902 | ₩60,164 | ₩60,828 | +0.54% | 14.2만 |
|---|
| 2026.06.26 | ₩59,949 | ₩60,446 | ₩59,762 | ₩59,976 | +0.04% | 13.4만 |
|---|
| 2026.06.25 | ₩60,701 | ₩60,714 | ₩59,965 | ₩60,325 | -0.62% | 12.7만 |
|---|
| 2026.06.24 | ₩60,419 | ₩60,781 | ₩60,043 | ₩60,352 | -0.11% | 12.8만 |
|---|
| 2026.06.23 | ₩59,949 | ₩60,754 | ₩59,949 | ₩60,379 | +0.72% | 13.2만 |
|---|
| 2026.06.22 | ₩61,291 | ₩61,573 | ₩60,945 | ₩60,969 | -0.53% | 12.4만 |
|---|
| 2026.06.18 | ₩61,412 | ₩61,425 | ₩61,023 | ₩61,345 | -0.11% | 13.5만 |
|---|
| 2026.06.17 | ₩61,492 | ₩61,546 | ₩60,526 | ₩60,808 | -1.11% | 13만 |
|---|
| 2026.06.16 | ₩61,680 | ₩61,825 | ₩61,371 | ₩61,452 | -0.37% | 8.4만 |
|---|
| 2026.06.15 | ₩61,532 | ₩61,908 | ₩61,532 | ₩61,827 | +0.48% | 15.9만 |
|---|
| 2026.06.12 | ₩60,701 | ₩60,895 | ₩60,271 | ₩60,848 | +0.24% | 9.2만 |
|---|
| 2026.06.11 | ₩59,788 | ₩60,600 | ₩59,440 | ₩60,580 | +1.32% | 19.2만 |
|---|
| 2026.06.10 | ₩60,231 | ₩60,540 | ₩59,480 | ₩59,507 | -1.20% | 12.5만 |
|---|
| 2026.06.09 | ₩60,902 | ₩61,094 | ₩59,225 | ₩60,473 | -0.70% | 11.1만 |
|---|
| 2026.06.08 | ₩59,869 | ₩60,982 | ₩59,869 | ₩60,554 | +1.14% | 12.8만 |
|---|
| 2026.06.05 | ₩61,532 | ₩61,532 | ₩60,177 | ₩60,177 | -2.20% | 18.4만 |
|---|
| 2026.06.04 | ₩61,519 | ₩62,041 | ₩61,358 | ₩61,975 | +0.74% | 11.3만 |
|---|
| 2026.06.03 | ₩61,988 | ₩62,029 | ₩61,614 | ₩61,747 | -0.39% | 16.2만 |
|---|
| 2026.06.02 | ₩61,908 | ₩62,149 | ₩61,801 | ₩62,149 | +0.39% | 11.8만 |
|---|
| 2026.06.01 | ₩61,854 | ₩62,163 | ₩61,747 | ₩61,868 | +0.02% | 22.6만 |
|---|
| 2026.05.29 | ₩61,814 | ₩61,975 | ₩61,680 | ₩61,881 | +0.11% | 8.5만 |
|---|
| 2026.05.28 | ₩61,586 | ₩61,948 | ₩61,385 | ₩61,854 | +0.44% | 12.2만 |
|---|
| 2026.05.27 | ₩61,640 | ₩61,707 | ₩61,358 | ₩61,465 | -0.28% | 17.4만 |
|---|
| 2026.05.26 | ₩61,479 | ₩61,776 | ₩61,404 | ₩61,640 | +0.26% | 10.6만 |
|---|
| 2026.05.22 | ₩61,291 | ₩61,465 | ₩61,122 | ₩61,318 | +0.04% | 12.9만 |
|---|
| 2026.05.21 | ₩60,566 | ₩61,116 | ₩60,566 | ₩61,063 | +0.82% | 53.9만 |
|---|
| 2026.05.20 | ₩60,298 | ₩60,714 | ₩60,164 | ₩60,647 | +0.58% | 7.8만 |
|---|
| 2026.05.19 | ₩60,204 | ₩60,446 | ₩59,936 | ₩60,231 | +0.04% | 18.6만 |
|---|
| 2026.05.18 | ₩60,593 | ₩60,651 | ₩60,097 | ₩60,520 | -0.12% | 9.1만 |
|---|
| 2026.05.15 | ₩60,754 | ₩60,914 | ₩60,435 | ₩60,446 | -0.51% | 13.9만 |
|---|
| 2026.05.14 | ₩60,821 | ₩61,357 | ₩60,821 | ₩61,204 | +0.63% | 14.2만 |
|---|
| 2026.05.13 | ₩60,432 | ₩60,915 | ₩60,245 | ₩60,741 | +0.51% | 18만 |
|---|
| 2026.05.12 | ₩60,432 | ₩60,566 | ₩59,949 | ₩60,365 | -0.11% | 12.3만 |
|---|
| 2026.05.11 | ₩60,365 | ₩60,699 | ₩60,285 | ₩60,607 | +0.40% | 9.5만 |
|---|
| 2026.05.08 | ₩60,245 | ₩60,499 | ₩60,231 | ₩60,405 | +0.27% | 10.5만 |
|---|
| 2026.05.07 | ₩60,473 | ₩60,473 | ₩59,829 | ₩60,057 | -0.69% | 10만 |
|---|
| 2026.05.06 | ₩59,668 | ₩60,247 | ₩59,668 | ₩60,097 | +0.72% | 14.7만 |
|---|
| 2026.05.05 | ₩59,252 | ₩59,493 | ₩58,997 | ₩59,453 | +0.34% | 12만 |
|---|
| 2026.05.04 | ₩59,104 | ₩59,279 | ₩58,688 | ₩58,863 | -0.41% | 27.7만 |
|---|
| 2026.05.01 | ₩59,145 | ₩59,493 | ₩59,118 | ₩59,145 | 0.00% | 24.4만 |
|---|
| 2026.04.30 | ₩58,662 | ₩59,118 | ₩58,353 | ₩58,997 | +0.57% | 14.7만 |
|---|
| 2026.04.29 | ₩58,501 | ₩58,715 | ₩58,366 | ₩58,366 | -0.23% | 13만 |
|---|
| 2026.04.28 | ₩58,648 | ₩58,729 | ₩58,434 | ₩58,601 | -0.08% | 11.4만 |
|---|
| 2026.04.27 | ₩58,702 | ₩58,957 | ₩58,648 | ₩58,876 | +0.30% | 10만 |
|---|
| 2026.04.24 | ₩58,568 | ₩58,872 | ₩58,393 | ₩58,863 | +0.50% | 12.7만 |
|---|
| 2026.04.23 | ₩58,393 | ₩58,675 | ₩57,957 | ₩58,299 | -0.16% | 16.8만 |
|---|
| 2026.04.22 | ₩58,420 | ₩58,635 | ₩58,286 | ₩58,514 | +0.16% | 15만 |
|---|
| 2026.04.21 | ₩58,447 | ₩58,608 | ₩57,951 | ₩58,125 | -0.55% | 11.7만 |
|---|
| 2026.04.20 | ₩58,407 | ₩58,514 | ₩58,187 | ₩58,286 | -0.21% | 13.9만 |
|---|
| 2026.04.17 | ₩58,179 | ₩58,648 | ₩58,152 | ₩58,541 | +0.62% | 14.1만 |
|---|
| 2026.04.16 | ₩57,709 | ₩57,910 | ₩57,548 | ₩57,790 | +0.14% | 15.6만 |
|---|
| 2026.04.15 | ₩57,360 | ₩57,763 | ₩57,175 | ₩57,642 | +0.49% | 17.2만 |
|---|
| 2026.04.14 | ₩56,770 | ₩57,307 | ₩56,757 | ₩57,307 | +0.95% | 11만 |
|---|
| 2026.04.13 | ₩55,898 | ₩56,690 | ₩55,892 | ₩56,502 | +1.08% | 12.7만 |
|---|
| 2026.04.10 | ₩56,260 | ₩56,323 | ₩55,979 | ₩56,032 | -0.41% | 18.3만 |
|---|
| 2026.04.09 | ₩55,670 | ₩56,274 | ₩55,670 | ₩56,140 | +0.84% | 19만 |
|---|
| 2026.04.08 | ₩55,845 | ₩56,099 | ₩55,456 | ₩55,925 | +0.14% | 16.7만 |
|---|
| 2026.04.07 | ₩54,302 | ₩54,570 | ₩53,913 | ₩54,463 | +0.30% | 10.6만 |
|---|
| 2026.04.06 | ₩54,315 | ₩54,610 | ₩54,235 | ₩54,610 | +0.54% | 11만 |
|---|
| 2026.04.02 | ₩53,645 | ₩54,436 | ₩53,482 | ₩54,221 | +1.08% | 14.4만 |
|---|
| 2026.04.01 | ₩54,128 | ₩54,530 | ₩54,034 | ₩54,235 | +0.20% | 19.4만 |
|---|
| 2026.03.31 | ₩52,947 | ₩53,967 | ₩52,920 | ₩53,844 | +1.69% | 25.2만 |
|---|
| 2026.03.30 | ₩53,296 | ₩53,323 | ₩52,478 | ₩52,639 | -1.23% | 29.5만 |
|---|
| 2026.03.27 | ₩53,470 | ₩53,631 | ₩52,746 | ₩52,889 | -1.09% | 32만 |
|---|
| 2026.03.26 | ₩54,208 | ₩54,490 | ₩53,712 | ₩53,772 | -0.80% | 18.4만 |
|---|
| 2026.03.25 | ₩54,771 | ₩54,932 | ₩54,423 | ₩54,932 | +0.29% | 12.4만 |
|---|
| 2026.03.24 | ₩54,195 | ₩54,621 | ₩54,074 | ₩54,490 | +0.54% | 15.1만 |
|---|
| 2026.03.23 | ₩54,677 | ₩55,026 | ₩54,382 | ₩54,543 | -0.25% | 15.5만 |
|---|
| 2026.03.20 | ₩54,584 | ₩54,664 | ₩53,738 | ₩53,940 | -1.18% | 14.7만 |
|---|
| 2026.03.19 | ₩54,463 | ₩54,904 | ₩54,356 | ₩54,771 | +0.57% | 13만 |
|---|
| 2026.03.18 | ₩55,388 | ₩55,523 | ₩54,785 | ₩54,808 | -1.05% | 26.1만 |
|---|
| 2026.03.17 | ₩55,563 | ₩55,764 | ₩55,442 | ₩55,566 | +0.00% | 17.7만 |
|---|
| 2026.03.16 | ₩55,308 | ₩55,549 | ₩55,214 | ₩55,348 | +0.07% | 18.4만 |
|---|
| 2026.03.13 | ₩55,362 | ₩55,590 | ₩54,758 | ₩54,906 | -0.82% | 17.5만 |
|---|
| 2026.03.12 | ₩55,563 | ₩55,603 | ₩55,093 | ₩55,227 | -0.60% | 45.5만 |
|---|
| 2026.03.11 | ₩56,046 | ₩56,226 | ₩55,731 | ₩55,898 | -0.26% | 23.6만 |
|---|
| 2026.03.10 | ₩55,992 | ₩56,462 | ₩55,757 | ₩55,972 | -0.04% | 34.6만 |
|---|
| 2026.03.09 | ₩55,107 | ₩56,099 | ₩54,825 | ₩56,006 | +1.63% | 19.6만 |
|---|
| 2026.03.06 | ₩55,670 | ₩55,937 | ₩55,429 | ₩55,536 | -0.24% | 23.2만 |
|---|
| 2026.03.05 | ₩56,421 | ₩56,623 | ₩55,898 | ₩56,421 | 0.00% | 19.9만 |
|---|
| 2026.03.04 | ₩56,408 | ₩56,837 | ₩56,220 | ₩56,569 | +0.29% | 16.2만 |
|---|
| 2026.03.03 | ₩56,006 | ₩56,475 | ₩55,415 | ₩56,368 | +0.65% | 44만 |
|---|
| 2026.03.02 | ₩56,220 | ₩56,945 | ₩56,220 | ₩56,730 | +0.91% | 27.9만 |
|---|
| 2026.02.27 | ₩56,582 | ₩56,851 | ₩56,462 | ₩56,730 | +0.26% | 14.8만 |
|---|
| 2026.02.26 | ₩57,521 | ₩57,615 | ₩56,851 | ₩57,320 | -0.35% | 19.4만 |
|---|
| 2026.02.25 | ₩57,334 | ₩57,642 | ₩57,253 | ₩57,629 | +0.51% | 22.2만 |
|---|
| 2026.02.24 | ₩56,623 | ₩57,229 | ₩56,623 | ₩57,038 | +0.73% | 12.5만 |
|---|
| 2026.02.23 | ₩57,186 | ₩57,213 | ₩56,596 | ₩56,676 | -0.89% | 15.9만 |
|---|
| 2026.02.20 | ₩56,918 | ₩57,401 | ₩56,743 | ₩57,401 | +0.85% | 16.9만 |
|---|
| 2026.02.19 | ₩56,837 | ₩57,067 | ₩56,703 | ₩57,025 | +0.33% | 19.6만 |
|---|
| 2026.02.18 | ₩56,918 | ₩57,307 | ₩56,837 | ₩57,119 | +0.35% | 17.6만 |
|---|
| 2026.02.17 | ₩56,703 | ₩56,985 | ₩56,314 | ₩56,971 | +0.47% | 15.8만 |
|---|
| 2026.02.13 | ₩56,757 | ₩57,085 | ₩56,475 | ₩56,810 | +0.09% | 28.7만 |
|---|
| 2026.02.12 | ₩57,642 | ₩57,716 | ₩56,636 | ₩56,757 | -1.54% | 22.5만 |
|---|
| 2026.02.11 | ₩57,843 | ₩57,843 | ₩57,307 | ₩57,481 | -0.63% | 24.9만 |
|---|
| 2026.02.10 | ₩57,763 | ₩57,863 | ₩57,495 | ₩57,495 | -0.46% | 9.9만 |
|---|
| 2026.02.09 | ₩57,320 | ₩57,857 | ₩57,253 | ₩57,763 | +0.77% | 20.1만 |
|---|
| 2026.02.06 | ₩56,703 | ₩57,575 | ₩56,703 | ₩57,521 | +1.44% | 13.4만 |
|---|
| 2026.02.05 | ₩56,676 | ₩56,864 | ₩56,274 | ₩56,475 | -0.36% | 21.8만 |
|---|
| 2026.02.04 | ₩57,414 | ₩57,468 | ₩56,743 | ₩57,146 | -0.47% | 12.6만 |
|---|
| 2026.02.03 | ₩57,857 | ₩57,910 | ₩56,918 | ₩57,414 | -0.77% | 29.7만 |
|---|
| 2026.02.02 | ₩57,334 | ₩57,914 | ₩57,334 | ₩57,709 | +0.66% | 23.1만 |
|---|
| 2026.01.30 | ₩57,481 | ₩57,669 | ₩57,152 | ₩57,481 | 0.00% | 33.6만 |
|---|
| 2026.01.29 | ₩58,058 | ₩58,058 | ₩57,173 | ₩57,830 | -0.39% | 22.7만 |
|---|
| 2026.01.28 | ₩58,098 | ₩58,192 | ₩57,857 | ₩58,045 | -0.09% | 12만 |
|---|
| 2026.01.27 | ₩57,870 | ₩58,097 | ₩57,790 | ₩58,071 | +0.35% | 78.2만 |
|---|
| 2026.01.26 | ₩57,495 | ₩57,884 | ₩57,495 | ₩57,790 | +0.51% | 18.9만 |
|---|
| 2026.01.23 | ₩57,414 | ₩57,682 | ₩57,226 | ₩57,682 | +0.47% | 13.8만 |
|---|
| 2026.01.22 | ₩57,508 | ₩57,602 | ₩57,181 | ₩57,441 | -0.12% | 14.1만 |
|---|
| 2026.01.21 | ₩56,690 | ₩57,427 | ₩56,616 | ₩57,240 | +0.97% | 16.3만 |
|---|
| 2026.01.20 | ₩56,837 | ₩57,146 | ₩56,475 | ₩56,623 | -0.38% | 20.4만 |
|---|
| 2026.01.16 | ₩57,803 | ₩57,870 | ₩57,508 | ₩57,669 | -0.23% | 15.4만 |
|---|
| 2026.01.15 | ₩57,857 | ₩57,910 | ₩57,548 | ₩57,763 | -0.16% | 16.6만 |
|---|
| 2026.01.14 | ₩57,535 | ₩57,602 | ₩57,199 | ₩57,602 | +0.12% | 17.7만 |
|---|
| 2026.01.13 | ₩57,937 | ₩57,937 | ₩57,625 | ₩57,830 | -0.19% | 14.8만 |
|---|
| 2026.01.12 | ₩57,588 | ₩58,004 | ₩57,578 | ₩57,951 | +0.63% | 14만 |
|---|
| 2026.01.09 | ₩57,508 | ₩57,951 | ₩57,441 | ₩57,870 | +0.63% | 11.3만 |
|---|
| 2026.01.08 | ₩57,414 | ₩57,562 | ₩57,307 | ₩57,495 | +0.14% | 19만 |
|---|
| 2026.01.07 | ₩57,736 | ₩57,870 | ₩57,454 | ₩57,575 | -0.28% | 18.3만 |
|---|
| 2026.01.06 | ₩57,401 | ₩57,763 | ₩57,360 | ₩57,736 | +0.58% | 15.1만 |
|---|
| 2026.01.05 | ₩57,307 | ₩57,495 | ₩57,199 | ₩57,414 | +0.19% | 15.2만 |
|---|
| 2026.01.02 | ₩57,213 | ₩57,360 | ₩56,770 | ₩57,360 | +0.26% | 15.3만 |
|---|
| 2025.12.31 | ₩57,360 | ₩57,360 | ₩56,904 | ₩56,985 | -0.65% | 12만 |
|---|
| 2025.12.30 | ₩57,495 | ₩57,656 | ₩57,481 | ₩57,481 | -0.02% | 15만 |
|---|
| 2025.12.29 | ₩57,548 | ₩57,725 | ₩57,441 | ₩57,602 | +0.09% | 12.2만 |
|---|
| 2025.12.26 | ₩57,843 | ₩57,897 | ₩57,696 | ₩57,776 | -0.12% | 6.9만 |
|---|
| 2025.12.24 | ₩57,562 | ₩57,854 | ₩57,562 | ₩57,843 | +0.49% | 4.7만 |
|---|
| 2025.12.23 | ₩57,266 | ₩57,660 | ₩57,266 | ₩57,656 | +0.68% | 11만 |
|---|
| 2025.12.22 | ₩57,334 | ₩57,427 | ₩57,199 | ₩57,387 | +0.09% | 17.4만 |
|---|
| 2025.12.19 | ₩56,985 | ₩57,092 | ₩56,770 | ₩56,993 | +0.01% | 12.1만 |
|---|
| 2025.12.18 | ₩56,649 | ₩57,052 | ₩56,395 | ₩57,052 | +0.71% | 17.2만 |
|---|
| 2025.12.17 | ₩56,770 | ₩56,822 | ₩56,113 | ₩56,113 | -1.16% | 20.4만 |
|---|
| 2025.12.16 | ₩56,797 | ₩57,186 | ₩56,435 | ₩57,186 | +0.68% | 17.9만 |
|---|
| 2025.12.15 | ₩57,293 | ₩57,293 | ₩56,784 | ₩56,958 | -0.59% | 11.3만 |
|---|
| 2025.12.12 | ₩57,495 | ₩57,495 | ₩56,770 | ₩57,012 | -0.84% | 10.3만 |
|---|
| 2025.12.11 | ₩57,226 | ₩57,575 | ₩57,025 | ₩57,575 | +0.61% | 10.9만 |
|---|
| 2025.12.10 | ₩57,038 | ₩57,521 | ₩56,904 | ₩57,394 | +0.62% | 13.8만 |
|---|
| 2025.12.09 | ₩57,012 | ₩57,252 | ₩57,012 | ₩57,092 | +0.14% | 20.4만 |
|---|
| 2025.12.08 | ₩57,307 | ₩57,307 | ₩56,904 | ₩57,119 | -0.33% | 15.5만 |
|---|
| 2025.12.05 | ₩57,226 | ₩57,468 | ₩57,139 | ₩57,280 | +0.09% | 9.4만 |
|---|
| 2025.12.04 | ₩57,240 | ₩57,240 | ₩56,904 | ₩57,199 | -0.07% | 16만 |
|---|
| 2025.12.03 | ₩56,877 | ₩57,225 | ₩56,797 | ₩57,146 | +0.47% | 12.6만 |
|---|
| 2025.12.02 | ₩56,945 | ₩57,158 | ₩56,717 | ₩56,971 | +0.05% | 16.5만 |
|---|
| 2025.12.01 | ₩56,717 | ₩57,038 | ₩56,690 | ₩56,851 | +0.24% | 11.8만 |
|---|
| 2025.11.28 | ₩56,864 | ₩57,092 | ₩56,757 | ₩57,092 | +0.40% | 4.8만 |
|---|
| 2025.11.26 | ₩56,904 | ₩57,266 | ₩56,844 | ₩56,958 | +0.09% | 12.3만 |
|---|
| 2025.11.25 | ₩56,193 | ₩57,186 | ₩55,918 | ₩57,186 | +1.77% | 14.5만 |
|---|
| 2025.11.24 | ₩55,737 | ₩56,285 | ₩55,657 | ₩56,234 | +0.89% | 12.9만 |
|---|
| 2025.11.21 | ₩55,147 | ₩55,845 | ₩54,771 | ₩55,295 | +0.27% | 17.4만 |
|---|
| 2025.11.20 | ₩56,542 | ₩56,742 | ₩54,865 | ₩54,986 | -2.75% | 21.8만 |
|---|
| 2025.11.19 | ₩55,590 | ₩56,019 | ₩55,442 | ₩55,777 | +0.34% | 10만 |
|---|
| 2025.11.18 | ₩55,697 | ₩57,076 | ₩55,201 | ₩55,724 | +0.05% | 22.4만 |
|---|
| 2025.11.17 | ₩56,274 | ₩56,554 | ₩55,710 | ₩55,992 | -0.50% | 10만 |
|---|
| 2025.11.14 | ₩55,871 | ₩56,743 | ₩55,804 | ₩56,502 | +1.13% | 12.2만 |
|---|
| 2025.11.13 | ₩57,025 | ₩57,100 | ₩56,341 | ₩56,502 | -0.92% | 12.1만 |
|---|
| 2025.11.12 | ₩57,387 | ₩57,465 | ₩57,132 | ₩57,280 | -0.19% | 8.3만 |
|---|
| 2025.11.11 | ₩57,079 | ₩57,360 | ₩56,931 | ₩57,226 | +0.26% | 13.3만 |
|---|
| 2025.11.10 | ₩56,851 | ₩57,252 | ₩56,676 | ₩57,119 | +0.47% | 13.5만 |
|---|
| 2025.11.07 | ₩56,073 | ₩56,348 | ₩55,590 | ₩56,287 | +0.38% | 23.8만 |
|---|
| 2025.11.06 | ₩56,810 | ₩56,837 | ₩56,208 | ₩56,260 | -0.97% | 11.7만 |
|---|
| 2025.11.05 | ₩56,623 | ₩57,119 | ₩56,623 | ₩56,770 | +0.26% | 11.9만 |
|---|
| 2025.11.04 | ₩56,770 | ₩57,092 | ₩56,636 | ₩56,663 | -0.19% | 14.3만 |
|---|
| 2025.11.03 | ₩57,441 | ₩57,508 | ₩57,052 | ₩57,266 | -0.30% | 29.5만 |
|---|
| 2025.10.31 | ₩57,468 | ₩57,468 | ₩56,998 | ₩57,199 | -0.47% | 13.8만 |
|---|
| 2025.10.30 | ₩57,468 | ₩57,708 | ₩57,213 | ₩57,213 | -0.44% | 21.9만 |
|---|
| 2025.10.29 | ₩57,910 | ₩57,991 | ₩57,266 | ₩57,763 | -0.25% | 11.8만 |
|---|
| 2025.10.28 | ₩57,803 | ₩57,910 | ₩57,622 | ₩57,816 | +0.02% | 15.4만 |
|---|
| 2025.10.27 | ₩57,468 | ₩57,656 | ₩57,368 | ₩57,656 | +0.33% | 22.8만 |
|---|
| 2025.10.24 | ₩56,891 | ₩57,116 | ₩56,891 | ₩56,985 | +0.17% | 9.8만 |
|---|
| 2025.10.23 | ₩56,314 | ₩56,676 | ₩56,287 | ₩56,609 | +0.52% | 11.6만 |
|---|
| 2025.10.22 | ₩56,569 | ₩56,573 | ₩55,898 | ₩56,287 | -0.50% | 13.2만 |
|---|
| 2025.10.21 | ₩56,582 | ₩56,682 | ₩56,395 | ₩56,569 | -0.02% | 10.8만 |
|---|
| 2025.10.20 | ₩56,260 | ₩56,663 | ₩56,260 | ₩56,596 | +0.60% | 19.1만 |
|---|
| 2025.10.17 | ₩55,657 | ₩56,126 | ₩55,502 | ₩55,992 | +0.60% | 13.2만 |
|---|
| 2025.10.16 | ₩56,247 | ₩56,393 | ₩55,456 | ₩55,777 | -0.83% | 14.1만 |
|---|
| 2025.10.15 | ₩56,234 | ₩56,464 | ₩55,657 | ₩56,314 | +0.14% | 10.4만 |
|---|
| 2025.10.14 | ₩55,442 | ₩56,136 | ₩55,229 | ₩55,791 | +0.63% | 9.9만 |
|---|
| 2025.10.13 | ₩55,791 | ₩56,073 | ₩55,670 | ₩55,979 | +0.34% | 8.2만 |
|---|
| 2025.10.10 | ₩56,663 | ₩56,794 | ₩55,080 | ₩55,241 | -2.51% | 21.1만 |
|---|