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 | ₩62,537 | ₩62,846 | ₩62,413 | ₩62,779 | +0.39% | 16만 |
| 2026.10.08 | ₩62,350 | ₩62,618 | ₩62,122 | ₩62,376 | +0.04% | 7.3만 |
| 2026.10.07 | ₩62,524 | ₩62,685 | ₩62,316 | ₩62,497 | -0.04% | 8.7만 |
| 2026.10.06 | ₩62,712 | ₩62,936 | ₩62,552 | ₩62,725 | +0.02% | 8.2만 |
| 2026.10.05 | ₩62,095 | ₩62,752 | ₩61,974 | ₩62,752 | +1.06% | 9.6만 |
| 2026.10.02 | ₩62,081 | ₩62,283 | ₩61,813 | ₩62,001 | -0.13% | 12.6만 |
| 2026.10.01 | ₩61,558 | ₩61,746 | ₩61,210 | ₩61,572 | +0.02% | 15.1만 |
| 2026.09.30 | ₩61,840 | ₩62,001 | ₩61,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,422 |
| -0.68% |
| 14.5만 |
| 2026.09.29 | ₩62,014 | ₩62,014 | ₩61,692 | ₩61,934 | -0.13% | 13.4만 |
|---|
| 2026.09.28 | ₩62,256 | ₩62,283 | ₩61,867 | ₩61,941 | -0.51% | 11.3만 |
|---|
| 2026.09.25 | ₩62,229 | ₩62,497 | ₩61,987 | ₩62,457 | +0.37% | 9.7만 |
|---|
| 2026.09.24 | ₩61,987 | ₩62,202 | ₩61,786 | ₩62,189 | +0.32% | 8.6만 |
|---|
| 2026.09.23 | ₩62,537 | ₩62,586 | ₩62,028 | ₩62,564 | +0.04% | 9.6만 |
|---|
| 2026.09.22 | ₩62,618 | ₩62,739 | ₩62,470 | ₩62,591 | -0.04% | 12.7만 |
|---|
| 2026.09.21 | ₩61,947 | ₩62,694 | ₩61,946 | ₩62,618 | +1.08% | 14.7만 |
|---|
| 2026.09.18 | ₩61,706 | ₩61,759 | ₩61,357 | ₩61,759 | +0.09% | 24.1만 |
|---|
| 2026.09.17 | ₩61,652 | ₩61,719 | ₩61,357 | ₩61,719 | +0.11% | 16.4만 |
|---|
| 2026.09.16 | ₩61,344 | ₩61,558 | ₩60,593 | ₩60,941 | -0.66% | 13.7만 |
|---|
| 2026.09.15 | ₩61,464 | ₩61,532 | ₩61,089 | ₩61,156 | -0.50% | 13.8만 |
|---|
| 2026.09.14 | ₩61,478 | ₩61,719 | ₩61,277 | ₩61,464 | -0.02% | 7.5만 |
|---|
| 2026.09.11 | ₩61,813 | ₩61,945 | ₩61,746 | ₩61,746 | -0.11% | 12.2만 |
|---|
| 2026.09.10 | ₩61,330 | ₩61,477 | ₩61,210 | ₩61,384 | +0.09% | 11만 |
|---|
| 2026.09.09 | ₩61,759 | ₩61,810 | ₩61,532 | ₩61,585 | -0.28% | 8.9만 |
|---|
| 2026.09.08 | ₩62,162 | ₩62,162 | ₩61,805 | ₩61,987 | -0.28% | 8.5만 |
|---|
| 2026.09.04 | ₩62,309 | ₩62,457 | ₩62,081 | ₩62,283 | -0.04% | 13.1만 |
|---|
| 2026.09.03 | ₩62,055 | ₩62,497 | ₩61,954 | ₩62,376 | +0.52% | 14만 |
|---|
| 2026.09.02 | ₩61,666 | ₩61,951 | ₩61,565 | ₩61,894 | +0.37% | 11.2만 |
|---|
| 2026.09.01 | ₩61,572 | ₩61,845 | ₩61,424 | ₩61,478 | -0.15% | 20.1만 |
|---|
| 2026.08.31 | ₩62,028 | ₩62,122 | ₩61,789 | ₩61,961 | -0.11% | 10.3만 |
|---|
| 2026.08.28 | ₩62,631 | ₩62,887 | ₩62,363 | ₩62,363 | -0.43% | 11.5만 |
|---|
| 2026.08.27 | ₩62,242 | ₩62,677 | ₩62,242 | ₩62,591 | +0.56% | 18.7만 |
|---|
| 2026.08.26 | ₩62,095 | ₩62,362 | ₩62,001 | ₩62,175 | +0.13% | 12.3만 |
|---|
| 2026.08.25 | ₩62,215 | ₩62,256 | ₩61,947 | ₩62,202 | -0.02% | 14.8만 |
|---|
| 2026.08.24 | ₩62,175 | ₩62,175 | ₩61,920 | ₩62,055 | -0.19% | 9만 |
|---|
| 2026.08.21 | ₩62,175 | ₩62,295 | ₩62,055 | ₩62,202 | +0.04% | 10.8만 |
|---|
| 2026.08.20 | ₩62,215 | ₩62,309 | ₩61,853 | ₩61,853 | -0.58% | 15만 |
|---|
| 2026.08.19 | ₩62,524 | ₩62,645 | ₩62,312 | ₩62,430 | -0.15% | 9.7만 |
|---|
| 2026.08.18 | ₩62,403 | ₩62,470 | ₩62,215 | ₩62,296 | -0.17% | 10.2만 |
|---|
| 2026.08.17 | ₩62,940 | ₩62,967 | ₩62,658 | ₩62,671 | -0.43% | 8.7만 |
|---|
| 2026.08.14 | ₩63,114 | ₩63,154 | ₩62,806 | ₩62,993 | -0.19% | 10.8만 |
|---|
| 2026.08.13 | ₩62,819 | ₩63,195 | ₩62,819 | ₩62,980 | +0.26% | 18.6만 |
|---|
| 2026.08.12 | ₩62,846 | ₩62,846 | ₩62,508 | ₩62,591 | -0.41% | 11.9만 |
|---|
| 2026.08.11 | ₩62,806 | ₩62,846 | ₩62,430 | ₩62,507 | -0.48% | 19.2만 |
|---|
| 2026.08.10 | ₩62,578 | ₩62,859 | ₩62,578 | ₩62,739 | +0.26% | 9.6만 |
|---|
| 2026.08.07 | ₩62,497 | ₩62,764 | ₩62,395 | ₩62,671 | +0.28% | 12.7만 |
|---|
| 2026.08.06 | ₩62,913 | ₩62,913 | ₩62,242 | ₩62,296 | -0.98% | 11.3만 |
|---|
| 2026.08.05 | ₩62,953 | ₩62,967 | ₩62,430 | ₩62,430 | -0.83% | 10.8만 |
|---|
| 2026.08.04 | ₩61,746 | ₩62,752 | ₩61,746 | ₩62,242 | +0.80% | 10.7만 |
|---|
| 2026.08.03 | ₩60,888 | ₩61,666 | ₩60,888 | ₩61,545 | +1.08% | 14.9만 |
|---|
| 2026.07.31 | ₩60,660 | ₩60,901 | ₩60,096 | ₩60,660 | 0.00% | 11만 |
|---|
| 2026.07.30 | ₩60,083 | ₩60,700 | ₩60,003 | ₩60,459 | +0.63% | 12.4만 |
|---|
| 2026.07.29 | ₩60,365 | ₩60,646 | ₩59,614 | ₩59,694 | -1.11% | 13.9만 |
|---|
| 2026.07.28 | ₩60,338 | ₩60,646 | ₩60,123 | ₩60,445 | +0.18% | 6.7만 |
|---|
| 2026.07.27 | ₩60,754 | ₩60,848 | ₩60,123 | ₩60,351 | -0.66% | 13만 |
|---|
| 2026.07.24 | ₩60,351 | ₩60,754 | ₩60,177 | ₩60,284 | -0.11% | 10.8만 |
|---|
| 2026.07.23 | ₩60,351 | ₩60,579 | ₩60,083 | ₩60,351 | 0.00% | 12.3만 |
|---|
| 2026.07.22 | ₩60,915 | ₩61,222 | ₩60,834 | ₩60,955 | +0.07% | 13.2만 |
|---|
| 2026.07.21 | ₩60,848 | ₩61,116 | ₩60,633 | ₩61,008 | +0.26% | 11.7만 |
|---|
| 2026.07.20 | ₩60,968 | ₩61,102 | ₩60,485 | ₩60,485 | -0.79% | 10.7만 |
|---|
| 2026.07.17 | ₩60,593 | ₩61,021 | ₩60,485 | ₩60,633 | +0.07% | 10.6만 |
|---|
| 2026.07.16 | ₩61,397 | ₩61,545 | ₩60,995 | ₩61,196 | -0.33% | 10.8만 |
|---|
| 2026.07.15 | ₩61,505 | ₩61,596 | ₩61,156 | ₩61,505 | 0.00% | 12.9만 |
|---|
| 2026.07.14 | ₩61,558 | ₩61,558 | ₩60,995 | ₩61,263 | -0.48% | 8.6만 |
|---|
| 2026.07.13 | ₩61,371 | ₩61,505 | ₩60,968 | ₩61,156 | -0.35% | 14.9만 |
|---|
| 2026.07.10 | ₩61,116 | ₩61,599 | ₩61,035 | ₩61,585 | +0.77% | 10.6만 |
|---|
| 2026.07.09 | ₩60,995 | ₩61,357 | ₩60,848 | ₩61,330 | +0.55% | 11.1만 |
|---|
| 2026.07.08 | ₩60,673 | ₩60,928 | ₩60,402 | ₩60,888 | +0.35% | 10.9만 |
|---|
| 2026.07.07 | ₩61,156 | ₩61,263 | ₩60,713 | ₩61,022 | -0.22% | 10.9만 |
|---|
| 2026.07.06 | ₩61,076 | ₩61,371 | ₩60,874 | ₩61,290 | +0.35% | 13.3만 |
|---|
| 2026.07.02 | ₩60,941 | ₩61,263 | ₩60,353 | ₩60,834 | -0.18% | 12.6만 |
|---|
| 2026.07.01 | ₩61,008 | ₩61,183 | ₩60,512 | ₩60,915 | -0.15% | 27.4만 |
|---|
| 2026.06.30 | ₩60,727 | ₩61,136 | ₩60,445 | ₩60,445 | -0.46% | 17.4만 |
|---|
| 2026.06.29 | ₩60,485 | ₩60,888 | ₩60,150 | ₩60,814 | +0.54% | 14.2만 |
|---|
| 2026.06.26 | ₩59,936 | ₩60,432 | ₩59,748 | ₩59,962 | +0.04% | 13.4만 |
|---|
| 2026.06.25 | ₩60,687 | ₩60,700 | ₩59,952 | ₩60,311 | -0.62% | 12.7만 |
|---|
| 2026.06.24 | ₩60,405 | ₩60,767 | ₩60,029 | ₩60,338 | -0.11% | 12.8만 |
|---|
| 2026.06.23 | ₩59,936 | ₩60,740 | ₩59,936 | ₩60,365 | +0.72% | 13.2만 |
|---|
| 2026.06.22 | ₩61,277 | ₩61,558 | ₩60,931 | ₩60,955 | -0.53% | 12.4만 |
|---|
| 2026.06.18 | ₩61,397 | ₩61,411 | ₩61,008 | ₩61,330 | -0.11% | 13.5만 |
|---|
| 2026.06.17 | ₩61,478 | ₩61,532 | ₩60,512 | ₩60,794 | -1.11% | 13만 |
|---|
| 2026.06.16 | ₩61,666 | ₩61,810 | ₩61,357 | ₩61,438 | -0.37% | 8.4만 |
|---|
| 2026.06.15 | ₩61,518 | ₩61,894 | ₩61,518 | ₩61,813 | +0.48% | 15.9만 |
|---|
| 2026.06.12 | ₩60,687 | ₩60,881 | ₩60,257 | ₩60,834 | +0.24% | 9.2만 |
|---|
| 2026.06.11 | ₩59,775 | ₩60,586 | ₩59,426 | ₩60,566 | +1.32% | 19.2만 |
|---|
| 2026.06.10 | ₩60,217 | ₩60,526 | ₩59,466 | ₩59,493 | -1.20% | 12.5만 |
|---|
| 2026.06.09 | ₩60,888 | ₩61,080 | ₩59,211 | ₩60,459 | -0.70% | 11.1만 |
|---|
| 2026.06.08 | ₩59,855 | ₩60,968 | ₩59,855 | ₩60,540 | +1.14% | 12.8만 |
|---|
| 2026.06.05 | ₩61,518 | ₩61,518 | ₩60,164 | ₩60,164 | -2.20% | 18.4만 |
|---|
| 2026.06.04 | ₩61,505 | ₩62,026 | ₩61,344 | ₩61,961 | +0.74% | 11.3만 |
|---|
| 2026.06.03 | ₩61,974 | ₩62,014 | ₩61,600 | ₩61,733 | -0.39% | 16.2만 |
|---|
| 2026.06.02 | ₩61,894 | ₩62,135 | ₩61,786 | ₩62,135 | +0.39% | 11.8만 |
|---|
| 2026.06.01 | ₩61,840 | ₩62,148 | ₩61,733 | ₩61,853 | +0.02% | 22.6만 |
|---|
| 2026.05.29 | ₩61,800 | ₩61,961 | ₩61,666 | ₩61,867 | +0.11% | 8.5만 |
|---|
| 2026.05.28 | ₩61,572 | ₩61,934 | ₩61,371 | ₩61,840 | +0.44% | 12.2만 |
|---|
| 2026.05.27 | ₩61,625 | ₩61,692 | ₩61,344 | ₩61,451 | -0.28% | 17.4만 |
|---|
| 2026.05.26 | ₩61,464 | ₩61,762 | ₩61,389 | ₩61,625 | +0.26% | 10.6만 |
|---|
| 2026.05.22 | ₩61,277 | ₩61,451 | ₩61,108 | ₩61,304 | +0.04% | 12.9만 |
|---|
| 2026.05.21 | ₩60,552 | ₩61,102 | ₩60,552 | ₩61,049 | +0.82% | 53.9만 |
|---|
| 2026.05.20 | ₩60,284 | ₩60,700 | ₩60,150 | ₩60,633 | +0.58% | 7.8만 |
|---|
| 2026.05.19 | ₩60,190 | ₩60,432 | ₩59,922 | ₩60,217 | +0.04% | 18.6만 |
|---|
| 2026.05.18 | ₩60,579 | ₩60,637 | ₩60,083 | ₩60,506 | -0.12% | 9.1만 |
|---|
| 2026.05.15 | ₩60,740 | ₩60,900 | ₩60,421 | ₩60,432 | -0.51% | 13.9만 |
|---|
| 2026.05.14 | ₩60,807 | ₩61,342 | ₩60,807 | ₩61,190 | +0.63% | 14.2만 |
|---|
| 2026.05.13 | ₩60,418 | ₩60,901 | ₩60,231 | ₩60,727 | +0.51% | 18만 |
|---|
| 2026.05.12 | ₩60,418 | ₩60,552 | ₩59,936 | ₩60,351 | -0.11% | 12.3만 |
|---|
| 2026.05.11 | ₩60,351 | ₩60,685 | ₩60,271 | ₩60,593 | +0.40% | 9.5만 |
|---|
| 2026.05.08 | ₩60,231 | ₩60,485 | ₩60,217 | ₩60,392 | +0.27% | 10.5만 |
|---|
| 2026.05.07 | ₩60,459 | ₩60,459 | ₩59,815 | ₩60,043 | -0.69% | 10만 |
|---|
| 2026.05.06 | ₩59,654 | ₩60,233 | ₩59,654 | ₩60,083 | +0.72% | 14.7만 |
|---|
| 2026.05.05 | ₩59,238 | ₩59,480 | ₩58,983 | ₩59,439 | +0.34% | 12만 |
|---|
| 2026.05.04 | ₩59,091 | ₩59,265 | ₩58,675 | ₩58,849 | -0.41% | 27.7만 |
|---|
| 2026.05.01 | ₩59,131 | ₩59,480 | ₩59,104 | ₩59,131 | 0.00% | 24.4만 |
|---|
| 2026.04.30 | ₩58,648 | ₩59,104 | ₩58,340 | ₩58,983 | +0.57% | 14.7만 |
|---|
| 2026.04.29 | ₩58,487 | ₩58,702 | ₩58,353 | ₩58,353 | -0.23% | 13만 |
|---|
| 2026.04.28 | ₩58,635 | ₩58,715 | ₩58,420 | ₩58,588 | -0.08% | 11.4만 |
|---|
| 2026.04.27 | ₩58,688 | ₩58,943 | ₩58,635 | ₩58,863 | +0.30% | 10만 |
|---|
| 2026.04.24 | ₩58,554 | ₩58,859 | ₩58,380 | ₩58,849 | +0.50% | 12.7만 |
|---|
| 2026.04.23 | ₩58,380 | ₩58,661 | ₩57,944 | ₩58,286 | -0.16% | 16.8만 |
|---|
| 2026.04.22 | ₩58,407 | ₩58,621 | ₩58,273 | ₩58,501 | +0.16% | 15만 |
|---|
| 2026.04.21 | ₩58,433 | ₩58,594 | ₩57,937 | ₩58,112 | -0.55% | 11.7만 |
|---|
| 2026.04.20 | ₩58,393 | ₩58,501 | ₩58,173 | ₩58,273 | -0.21% | 13.9만 |
|---|
| 2026.04.17 | ₩58,165 | ₩58,635 | ₩58,138 | ₩58,527 | +0.62% | 14.1만 |
|---|
| 2026.04.16 | ₩57,696 | ₩57,897 | ₩57,535 | ₩57,776 | +0.14% | 15.6만 |
|---|
| 2026.04.15 | ₩57,347 | ₩57,749 | ₩57,162 | ₩57,629 | +0.49% | 17.2만 |
|---|
| 2026.04.14 | ₩56,757 | ₩57,294 | ₩56,744 | ₩57,294 | +0.95% | 11만 |
|---|
| 2026.04.13 | ₩55,885 | ₩56,677 | ₩55,879 | ₩56,489 | +1.08% | 12.7만 |
|---|
| 2026.04.10 | ₩56,247 | ₩56,310 | ₩55,966 | ₩56,019 | -0.41% | 18.3만 |
|---|
| 2026.04.09 | ₩55,657 | ₩56,261 | ₩55,657 | ₩56,127 | +0.84% | 19만 |
|---|
| 2026.04.08 | ₩55,832 | ₩56,086 | ₩55,443 | ₩55,912 | +0.14% | 16.7만 |
|---|
| 2026.04.07 | ₩54,289 | ₩54,558 | ₩53,900 | ₩54,450 | +0.30% | 10.6만 |
|---|
| 2026.04.06 | ₩54,303 | ₩54,598 | ₩54,222 | ₩54,598 | +0.54% | 11만 |
|---|
| 2026.04.02 | ₩53,632 | ₩54,423 | ₩53,470 | ₩54,209 | +1.08% | 14.4만 |
|---|
| 2026.04.01 | ₩54,115 | ₩54,517 | ₩54,021 | ₩54,222 | +0.20% | 19.4만 |
|---|
| 2026.03.31 | ₩52,935 | ₩53,954 | ₩52,908 | ₩53,832 | +1.69% | 25.2만 |
|---|
| 2026.03.30 | ₩53,283 | ₩53,310 | ₩52,465 | ₩52,626 | -1.23% | 29.5만 |
|---|
| 2026.03.27 | ₩53,458 | ₩53,619 | ₩52,734 | ₩52,877 | -1.09% | 32만 |
|---|
| 2026.03.26 | ₩54,195 | ₩54,477 | ₩53,699 | ₩53,760 | -0.80% | 18.4만 |
|---|
| 2026.03.25 | ₩54,759 | ₩54,920 | ₩54,410 | ₩54,920 | +0.29% | 12.4만 |
|---|
| 2026.03.24 | ₩54,182 | ₩54,609 | ₩54,061 | ₩54,477 | +0.54% | 15.1만 |
|---|
| 2026.03.23 | ₩54,665 | ₩55,014 | ₩54,370 | ₩54,531 | -0.25% | 15.5만 |
|---|
| 2026.03.20 | ₩54,571 | ₩54,651 | ₩53,726 | ₩53,927 | -1.18% | 14.7만 |
|---|
| 2026.03.19 | ₩54,450 | ₩54,892 | ₩54,343 | ₩54,759 | +0.57% | 13만 |
|---|
| 2026.03.18 | ₩55,376 | ₩55,510 | ₩54,772 | ₩54,795 | -1.05% | 26.1만 |
|---|
| 2026.03.17 | ₩55,550 | ₩55,751 | ₩55,429 | ₩55,553 | +0.00% | 17.7만 |
|---|
| 2026.03.16 | ₩55,295 | ₩55,537 | ₩55,201 | ₩55,335 | +0.07% | 18.4만 |
|---|
| 2026.03.13 | ₩55,349 | ₩55,577 | ₩54,745 | ₩54,893 | -0.82% | 17.5만 |
|---|
| 2026.03.12 | ₩55,550 | ₩55,590 | ₩55,081 | ₩55,215 | -0.60% | 45.5만 |
|---|
| 2026.03.11 | ₩56,033 | ₩56,213 | ₩55,718 | ₩55,885 | -0.26% | 23.6만 |
|---|
| 2026.03.10 | ₩55,979 | ₩56,449 | ₩55,744 | ₩55,959 | -0.04% | 34.6만 |
|---|
| 2026.03.09 | ₩55,094 | ₩56,086 | ₩54,812 | ₩55,993 | +1.63% | 19.6만 |
|---|
| 2026.03.06 | ₩55,657 | ₩55,924 | ₩55,416 | ₩55,523 | -0.24% | 23.2만 |
|---|
| 2026.03.05 | ₩56,408 | ₩56,610 | ₩55,885 | ₩56,408 | 0.00% | 19.9만 |
|---|
| 2026.03.04 | ₩56,395 | ₩56,824 | ₩56,207 | ₩56,556 | +0.29% | 16.2만 |
|---|
| 2026.03.03 | ₩55,993 | ₩56,462 | ₩55,402 | ₩56,355 | +0.65% | 44만 |
|---|
| 2026.03.02 | ₩56,207 | ₩56,931 | ₩56,207 | ₩56,717 | +0.91% | 27.9만 |
|---|
| 2026.02.27 | ₩56,569 | ₩56,838 | ₩56,449 | ₩56,717 | +0.26% | 14.8만 |
|---|
| 2026.02.26 | ₩57,508 | ₩57,602 | ₩56,838 | ₩57,307 | -0.35% | 19.4만 |
|---|
| 2026.02.25 | ₩57,320 | ₩57,629 | ₩57,240 | ₩57,615 | +0.51% | 22.2만 |
|---|
| 2026.02.24 | ₩56,610 | ₩57,216 | ₩56,610 | ₩57,025 | +0.73% | 12.5만 |
|---|
| 2026.02.23 | ₩57,173 | ₩57,200 | ₩56,583 | ₩56,663 | -0.89% | 15.9만 |
|---|
| 2026.02.20 | ₩56,905 | ₩57,387 | ₩56,730 | ₩57,387 | +0.85% | 16.9만 |
|---|
| 2026.02.19 | ₩56,824 | ₩57,053 | ₩56,690 | ₩57,012 | +0.33% | 19.6만 |
|---|
| 2026.02.18 | ₩56,905 | ₩57,294 | ₩56,824 | ₩57,106 | +0.35% | 17.6만 |
|---|
| 2026.02.17 | ₩56,690 | ₩56,972 | ₩56,301 | ₩56,958 | +0.47% | 15.8만 |
|---|
| 2026.02.13 | ₩56,744 | ₩57,072 | ₩56,462 | ₩56,797 | +0.09% | 28.7만 |
|---|
| 2026.02.12 | ₩57,629 | ₩57,703 | ₩56,623 | ₩56,744 | -1.54% | 22.5만 |
|---|
| 2026.02.11 | ₩57,830 | ₩57,830 | ₩57,294 | ₩57,468 | -0.63% | 24.9만 |
|---|
| 2026.02.10 | ₩57,749 | ₩57,850 | ₩57,481 | ₩57,481 | -0.46% | 9.9만 |
|---|
| 2026.02.09 | ₩57,307 | ₩57,843 | ₩57,240 | ₩57,749 | +0.77% | 20.1만 |
|---|
| 2026.02.06 | ₩56,690 | ₩57,562 | ₩56,690 | ₩57,508 | +1.44% | 13.4만 |
|---|
| 2026.02.05 | ₩56,663 | ₩56,851 | ₩56,261 | ₩56,462 | -0.36% | 21.8만 |
|---|
| 2026.02.04 | ₩57,401 | ₩57,454 | ₩56,730 | ₩57,133 | -0.47% | 12.6만 |
|---|
| 2026.02.03 | ₩57,843 | ₩57,897 | ₩56,905 | ₩57,401 | -0.77% | 29.7만 |
|---|
| 2026.02.02 | ₩57,320 | ₩57,901 | ₩57,320 | ₩57,696 | +0.66% | 23.1만 |
|---|
| 2026.01.30 | ₩57,468 | ₩57,656 | ₩57,139 | ₩57,468 | 0.00% | 33.6만 |
|---|
| 2026.01.29 | ₩58,045 | ₩58,045 | ₩57,159 | ₩57,817 | -0.39% | 22.7만 |
|---|
| 2026.01.28 | ₩58,085 | ₩58,179 | ₩57,843 | ₩58,031 | -0.09% | 12만 |
|---|
| 2026.01.27 | ₩57,857 | ₩58,083 | ₩57,776 | ₩58,058 | +0.35% | 78.2만 |
|---|
| 2026.01.26 | ₩57,481 | ₩57,870 | ₩57,481 | ₩57,776 | +0.51% | 18.9만 |
|---|
| 2026.01.23 | ₩57,401 | ₩57,669 | ₩57,213 | ₩57,669 | +0.47% | 13.8만 |
|---|
| 2026.01.22 | ₩57,495 | ₩57,589 | ₩57,167 | ₩57,428 | -0.12% | 14.1만 |
|---|
| 2026.01.21 | ₩56,677 | ₩57,414 | ₩56,603 | ₩57,226 | +0.97% | 16.3만 |
|---|
| 2026.01.20 | ₩56,824 | ₩57,133 | ₩56,462 | ₩56,610 | -0.38% | 20.4만 |
|---|
| 2026.01.16 | ₩57,790 | ₩57,857 | ₩57,495 | ₩57,656 | -0.23% | 15.4만 |
|---|
| 2026.01.15 | ₩57,843 | ₩57,897 | ₩57,535 | ₩57,749 | -0.16% | 16.6만 |
|---|
| 2026.01.14 | ₩57,521 | ₩57,589 | ₩57,186 | ₩57,589 | +0.12% | 17.7만 |
|---|
| 2026.01.13 | ₩57,924 | ₩57,924 | ₩57,611 | ₩57,817 | -0.19% | 14.8만 |
|---|
| 2026.01.12 | ₩57,575 | ₩57,991 | ₩57,564 | ₩57,937 | +0.63% | 14만 |
|---|
| 2026.01.09 | ₩57,495 | ₩57,937 | ₩57,428 | ₩57,857 | +0.63% | 11.3만 |
|---|
| 2026.01.08 | ₩57,401 | ₩57,548 | ₩57,294 | ₩57,481 | +0.14% | 19만 |
|---|
| 2026.01.07 | ₩57,723 | ₩57,857 | ₩57,441 | ₩57,562 | -0.28% | 18.3만 |
|---|
| 2026.01.06 | ₩57,387 | ₩57,749 | ₩57,347 | ₩57,723 | +0.58% | 15.1만 |
|---|
| 2026.01.05 | ₩57,294 | ₩57,481 | ₩57,186 | ₩57,401 | +0.19% | 15.2만 |
|---|
| 2026.01.02 | ₩57,200 | ₩57,347 | ₩56,757 | ₩57,347 | +0.26% | 15.3만 |
|---|
| 2025.12.31 | ₩57,347 | ₩57,347 | ₩56,891 | ₩56,972 | -0.65% | 12만 |
|---|
| 2025.12.30 | ₩57,481 | ₩57,642 | ₩57,468 | ₩57,468 | -0.02% | 15만 |
|---|
| 2025.12.29 | ₩57,535 | ₩57,712 | ₩57,428 | ₩57,589 | +0.09% | 12.2만 |
|---|
| 2025.12.26 | ₩57,830 | ₩57,884 | ₩57,682 | ₩57,763 | -0.12% | 6.9만 |
|---|
| 2025.12.24 | ₩57,548 | ₩57,841 | ₩57,548 | ₩57,830 | +0.49% | 4.7만 |
|---|
| 2025.12.23 | ₩57,253 | ₩57,646 | ₩57,253 | ₩57,642 | +0.68% | 11만 |
|---|
| 2025.12.22 | ₩57,320 | ₩57,414 | ₩57,186 | ₩57,374 | +0.09% | 17.4만 |
|---|
| 2025.12.19 | ₩56,972 | ₩57,079 | ₩56,757 | ₩56,980 | +0.01% | 12.1만 |
|---|
| 2025.12.18 | ₩56,636 | ₩57,039 | ₩56,382 | ₩57,039 | +0.71% | 17.2만 |
|---|
| 2025.12.17 | ₩56,757 | ₩56,809 | ₩56,100 | ₩56,100 | -1.16% | 20.4만 |
|---|
| 2025.12.16 | ₩56,784 | ₩57,173 | ₩56,422 | ₩57,173 | +0.68% | 17.9만 |
|---|
| 2025.12.15 | ₩57,280 | ₩57,280 | ₩56,770 | ₩56,945 | -0.59% | 11.3만 |
|---|
| 2025.12.12 | ₩57,481 | ₩57,481 | ₩56,757 | ₩56,998 | -0.84% | 10.3만 |
|---|
| 2025.12.11 | ₩57,213 | ₩57,562 | ₩57,012 | ₩57,562 | +0.61% | 10.9만 |
|---|
| 2025.12.10 | ₩57,025 | ₩57,508 | ₩56,891 | ₩57,381 | +0.62% | 13.8만 |
|---|
| 2025.12.09 | ₩56,998 | ₩57,239 | ₩56,998 | ₩57,079 | +0.14% | 20.4만 |
|---|
| 2025.12.08 | ₩57,294 | ₩57,294 | ₩56,891 | ₩57,106 | -0.33% | 15.5만 |
|---|
| 2025.12.05 | ₩57,213 | ₩57,454 | ₩57,126 | ₩57,267 | +0.09% | 9.4만 |
|---|
| 2025.12.04 | ₩57,226 | ₩57,226 | ₩56,891 | ₩57,186 | -0.07% | 16만 |
|---|
| 2025.12.03 | ₩56,864 | ₩57,212 | ₩56,784 | ₩57,133 | +0.47% | 12.6만 |
|---|
| 2025.12.02 | ₩56,931 | ₩57,145 | ₩56,703 | ₩56,958 | +0.05% | 16.5만 |
|---|
| 2025.12.01 | ₩56,703 | ₩57,025 | ₩56,677 | ₩56,838 | +0.24% | 11.8만 |
|---|
| 2025.11.28 | ₩56,851 | ₩57,079 | ₩56,744 | ₩57,079 | +0.40% | 4.8만 |
|---|
| 2025.11.26 | ₩56,891 | ₩57,253 | ₩56,831 | ₩56,945 | +0.09% | 12.3만 |
|---|
| 2025.11.25 | ₩56,180 | ₩57,173 | ₩55,905 | ₩57,173 | +1.77% | 14.5만 |
|---|
| 2025.11.24 | ₩55,724 | ₩56,272 | ₩55,644 | ₩56,221 | +0.89% | 12.9만 |
|---|
| 2025.11.21 | ₩55,134 | ₩55,832 | ₩54,759 | ₩55,282 | +0.27% | 17.4만 |
|---|
| 2025.11.20 | ₩56,529 | ₩56,729 | ₩54,853 | ₩54,973 | -2.75% | 21.8만 |
|---|
| 2025.11.19 | ₩55,577 | ₩56,006 | ₩55,429 | ₩55,765 | +0.34% | 10만 |
|---|
| 2025.11.18 | ₩55,684 | ₩57,063 | ₩55,188 | ₩55,711 | +0.05% | 22.4만 |
|---|
| 2025.11.17 | ₩56,261 | ₩56,541 | ₩55,698 | ₩55,979 | -0.50% | 10만 |
|---|
| 2025.11.14 | ₩55,858 | ₩56,730 | ₩55,791 | ₩56,489 | +1.13% | 12.2만 |
|---|
| 2025.11.13 | ₩57,012 | ₩57,087 | ₩56,328 | ₩56,489 | -0.92% | 12.1만 |
|---|
| 2025.11.12 | ₩57,374 | ₩57,452 | ₩57,119 | ₩57,267 | -0.19% | 8.3만 |
|---|
| 2025.11.11 | ₩57,066 | ₩57,347 | ₩56,918 | ₩57,213 | +0.26% | 13.3만 |
|---|
| 2025.11.10 | ₩56,838 | ₩57,239 | ₩56,663 | ₩57,106 | +0.47% | 13.5만 |
|---|
| 2025.11.07 | ₩56,060 | ₩56,335 | ₩55,577 | ₩56,274 | +0.38% | 23.8만 |
|---|
| 2025.11.06 | ₩56,797 | ₩56,824 | ₩56,195 | ₩56,247 | -0.97% | 11.7만 |
|---|
| 2025.11.05 | ₩56,610 | ₩57,106 | ₩56,610 | ₩56,757 | +0.26% | 11.9만 |
|---|
| 2025.11.04 | ₩56,757 | ₩57,079 | ₩56,623 | ₩56,650 | -0.19% | 14.3만 |
|---|
| 2025.11.03 | ₩57,428 | ₩57,495 | ₩57,039 | ₩57,253 | -0.30% | 29.5만 |
|---|
| 2025.10.31 | ₩57,454 | ₩57,454 | ₩56,985 | ₩57,186 | -0.47% | 13.8만 |
|---|
| 2025.10.30 | ₩57,454 | ₩57,695 | ₩57,200 | ₩57,200 | -0.44% | 21.9만 |
|---|
| 2025.10.29 | ₩57,897 | ₩57,977 | ₩57,253 | ₩57,749 | -0.25% | 11.8만 |
|---|
| 2025.10.28 | ₩57,790 | ₩57,897 | ₩57,609 | ₩57,803 | +0.02% | 15.4만 |
|---|
| 2025.10.27 | ₩57,454 | ₩57,642 | ₩57,355 | ₩57,642 | +0.33% | 22.8만 |
|---|
| 2025.10.24 | ₩56,878 | ₩57,103 | ₩56,878 | ₩56,972 | +0.17% | 9.8만 |
|---|
| 2025.10.23 | ₩56,301 | ₩56,663 | ₩56,274 | ₩56,596 | +0.52% | 11.6만 |
|---|
| 2025.10.22 | ₩56,556 | ₩56,560 | ₩55,885 | ₩56,274 | -0.50% | 13.2만 |
|---|
| 2025.10.21 | ₩56,569 | ₩56,669 | ₩56,382 | ₩56,556 | -0.02% | 10.8만 |
|---|
| 2025.10.20 | ₩56,247 | ₩56,650 | ₩56,247 | ₩56,583 | +0.60% | 19.1만 |
|---|
| 2025.10.17 | ₩55,644 | ₩56,113 | ₩55,490 | ₩55,979 | +0.60% | 13.2만 |
|---|
| 2025.10.16 | ₩56,234 | ₩56,380 | ₩55,443 | ₩55,765 | -0.83% | 14.1만 |
|---|
| 2025.10.15 | ₩56,221 | ₩56,451 | ₩55,644 | ₩56,301 | +0.14% | 10.4만 |
|---|
| 2025.10.14 | ₩55,429 | ₩56,123 | ₩55,216 | ₩55,778 | +0.63% | 9.9만 |
|---|
| 2025.10.13 | ₩55,778 | ₩56,060 | ₩55,657 | ₩55,966 | +0.34% | 8.2만 |
|---|
| 2025.10.10 | ₩56,650 | ₩56,781 | ₩55,067 | ₩55,228 | -2.51% | 21.1만 |
|---|