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 | ₩62,421 | ₩62,729 | ₩62,296 | ₩62,662 | +0.39% | 16만 |
| 2026.10.08 | ₩62,233 | ₩62,501 | ₩62,006 | ₩62,260 | +0.04% | 7.3만 |
| 2026.10.07 | ₩62,407 | ₩62,568 | ₩62,200 | ₩62,381 | -0.04% | 8.7만 |
| 2026.10.06 | ₩62,595 | ₩62,818 | ₩62,436 | ₩62,608 | +0.02% | 8.2만 |
| 2026.10.05 | ₩61,979 | ₩62,635 | ₩61,859 | ₩62,635 | +1.06% | 9.6만 |
| 2026.10.02 | ₩61,966 | ₩62,166 | ₩61,698 | ₩61,885 | -0.13% | 12.6만 |
| 2026.10.01 | ₩61,444 | ₩61,631 | ₩61,096 | ₩61,457 | +0.02% | 15.1만 |
| 2026.09.30 | ₩61,725 | ₩61,885 | ₩61,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,307 |
| -0.68% |
| 14.5만 |
| 2026.09.29 | ₩61,899 | ₩61,899 | ₩61,577 | ₩61,818 | -0.13% | 13.4만 |
|---|
| 2026.09.28 | ₩62,140 | ₩62,166 | ₩61,751 | ₩61,825 | -0.51% | 11.3만 |
|---|
| 2026.09.25 | ₩62,113 | ₩62,381 | ₩61,872 | ₩62,340 | +0.37% | 9.7만 |
|---|
| 2026.09.24 | ₩61,872 | ₩62,086 | ₩61,671 | ₩62,073 | +0.32% | 8.6만 |
|---|
| 2026.09.23 | ₩62,421 | ₩62,469 | ₩61,912 | ₩62,448 | +0.04% | 9.6만 |
|---|
| 2026.09.22 | ₩62,501 | ₩62,622 | ₩62,354 | ₩62,474 | -0.04% | 12.7만 |
|---|
| 2026.09.21 | ₩61,832 | ₩62,577 | ₩61,830 | ₩62,501 | +1.08% | 14.7만 |
|---|
| 2026.09.18 | ₩61,591 | ₩61,644 | ₩61,243 | ₩61,644 | +0.09% | 24.1만 |
|---|
| 2026.09.17 | ₩61,537 | ₩61,604 | ₩61,243 | ₩61,604 | +0.11% | 16.4만 |
|---|
| 2026.09.16 | ₩61,229 | ₩61,444 | ₩60,480 | ₩60,828 | -0.66% | 13.7만 |
|---|
| 2026.09.15 | ₩61,350 | ₩61,417 | ₩60,975 | ₩61,042 | -0.50% | 13.8만 |
|---|
| 2026.09.14 | ₩61,363 | ₩61,604 | ₩61,162 | ₩61,350 | -0.02% | 7.5만 |
|---|
| 2026.09.11 | ₩61,698 | ₩61,829 | ₩61,631 | ₩61,631 | -0.11% | 12.2만 |
|---|
| 2026.09.10 | ₩61,216 | ₩61,362 | ₩61,096 | ₩61,270 | +0.09% | 11만 |
|---|
| 2026.09.09 | ₩61,644 | ₩61,695 | ₩61,417 | ₩61,470 | -0.28% | 8.9만 |
|---|
| 2026.09.08 | ₩62,046 | ₩62,046 | ₩61,690 | ₩61,872 | -0.28% | 8.5만 |
|---|
| 2026.09.04 | ₩62,193 | ₩62,340 | ₩61,966 | ₩62,166 | -0.04% | 13.1만 |
|---|
| 2026.09.03 | ₩61,939 | ₩62,381 | ₩61,838 | ₩62,260 | +0.52% | 14만 |
|---|
| 2026.09.02 | ₩61,551 | ₩61,836 | ₩61,450 | ₩61,778 | +0.37% | 11.2만 |
|---|
| 2026.09.01 | ₩61,457 | ₩61,730 | ₩61,310 | ₩61,363 | -0.15% | 20.1만 |
|---|
| 2026.08.31 | ₩61,912 | ₩62,006 | ₩61,674 | ₩61,845 | -0.11% | 10.3만 |
|---|
| 2026.08.28 | ₩62,514 | ₩62,770 | ₩62,247 | ₩62,247 | -0.43% | 11.5만 |
|---|
| 2026.08.27 | ₩62,126 | ₩62,560 | ₩62,126 | ₩62,474 | +0.56% | 18.7만 |
|---|
| 2026.08.26 | ₩61,979 | ₩62,245 | ₩61,885 | ₩62,059 | +0.13% | 12.3만 |
|---|
| 2026.08.25 | ₩62,100 | ₩62,140 | ₩61,832 | ₩62,086 | -0.02% | 14.8만 |
|---|
| 2026.08.24 | ₩62,059 | ₩62,059 | ₩61,805 | ₩61,939 | -0.19% | 9만 |
|---|
| 2026.08.21 | ₩62,059 | ₩62,178 | ₩61,939 | ₩62,086 | +0.04% | 10.8만 |
|---|
| 2026.08.20 | ₩62,100 | ₩62,193 | ₩61,738 | ₩61,738 | -0.58% | 15만 |
|---|
| 2026.08.19 | ₩62,407 | ₩62,528 | ₩62,196 | ₩62,314 | -0.15% | 9.7만 |
|---|
| 2026.08.18 | ₩62,287 | ₩62,354 | ₩62,100 | ₩62,180 | -0.17% | 10.2만 |
|---|
| 2026.08.17 | ₩62,822 | ₩62,849 | ₩62,541 | ₩62,555 | -0.43% | 8.7만 |
|---|
| 2026.08.14 | ₩62,996 | ₩63,037 | ₩62,689 | ₩62,876 | -0.19% | 10.8만 |
|---|
| 2026.08.13 | ₩62,702 | ₩63,077 | ₩62,702 | ₩62,863 | +0.26% | 18.6만 |
|---|
| 2026.08.12 | ₩62,729 | ₩62,729 | ₩62,391 | ₩62,474 | -0.41% | 11.9만 |
|---|
| 2026.08.11 | ₩62,689 | ₩62,729 | ₩62,314 | ₩62,390 | -0.48% | 19.2만 |
|---|
| 2026.08.10 | ₩62,461 | ₩62,742 | ₩62,461 | ₩62,622 | +0.26% | 9.6만 |
|---|
| 2026.08.07 | ₩62,381 | ₩62,647 | ₩62,279 | ₩62,555 | +0.28% | 12.7만 |
|---|
| 2026.08.06 | ₩62,796 | ₩62,796 | ₩62,126 | ₩62,180 | -0.98% | 11.3만 |
|---|
| 2026.08.05 | ₩62,836 | ₩62,849 | ₩62,314 | ₩62,314 | -0.83% | 10.8만 |
|---|
| 2026.08.04 | ₩61,631 | ₩62,635 | ₩61,631 | ₩62,126 | +0.80% | 10.7만 |
|---|
| 2026.08.03 | ₩60,774 | ₩61,551 | ₩60,774 | ₩61,430 | +1.08% | 14.9만 |
|---|
| 2026.07.31 | ₩60,547 | ₩60,788 | ₩59,984 | ₩60,547 | 0.00% | 11만 |
|---|
| 2026.07.30 | ₩59,971 | ₩60,587 | ₩59,891 | ₩60,346 | +0.63% | 12.4만 |
|---|
| 2026.07.29 | ₩60,252 | ₩60,533 | ₩59,503 | ₩59,583 | -1.11% | 13.9만 |
|---|
| 2026.07.28 | ₩60,225 | ₩60,533 | ₩60,011 | ₩60,333 | +0.18% | 6.7만 |
|---|
| 2026.07.27 | ₩60,640 | ₩60,734 | ₩60,011 | ₩60,239 | -0.66% | 13만 |
|---|
| 2026.07.24 | ₩60,239 | ₩60,640 | ₩60,065 | ₩60,172 | -0.11% | 10.8만 |
|---|
| 2026.07.23 | ₩60,239 | ₩60,466 | ₩59,971 | ₩60,239 | 0.00% | 12.3만 |
|---|
| 2026.07.22 | ₩60,801 | ₩61,108 | ₩60,721 | ₩60,841 | +0.07% | 13.2만 |
|---|
| 2026.07.21 | ₩60,734 | ₩61,002 | ₩60,520 | ₩60,895 | +0.26% | 11.7만 |
|---|
| 2026.07.20 | ₩60,855 | ₩60,988 | ₩60,373 | ₩60,373 | -0.79% | 10.7만 |
|---|
| 2026.07.17 | ₩60,480 | ₩60,907 | ₩60,373 | ₩60,520 | +0.07% | 10.6만 |
|---|
| 2026.07.16 | ₩61,283 | ₩61,430 | ₩60,881 | ₩61,082 | -0.33% | 10.8만 |
|---|
| 2026.07.15 | ₩61,390 | ₩61,481 | ₩61,042 | ₩61,390 | 0.00% | 12.9만 |
|---|
| 2026.07.14 | ₩61,444 | ₩61,444 | ₩60,881 | ₩61,149 | -0.48% | 8.6만 |
|---|
| 2026.07.13 | ₩61,256 | ₩61,390 | ₩60,855 | ₩61,042 | -0.35% | 14.9만 |
|---|
| 2026.07.10 | ₩61,002 | ₩61,484 | ₩60,922 | ₩61,470 | +0.77% | 10.6만 |
|---|
| 2026.07.09 | ₩60,881 | ₩61,243 | ₩60,734 | ₩61,216 | +0.55% | 11.1만 |
|---|
| 2026.07.08 | ₩60,560 | ₩60,814 | ₩60,290 | ₩60,774 | +0.35% | 10.9만 |
|---|
| 2026.07.07 | ₩61,042 | ₩61,149 | ₩60,600 | ₩60,908 | -0.22% | 10.9만 |
|---|
| 2026.07.06 | ₩60,962 | ₩61,256 | ₩60,761 | ₩61,176 | +0.35% | 13.3만 |
|---|
| 2026.07.02 | ₩60,828 | ₩61,149 | ₩60,240 | ₩60,721 | -0.18% | 12.6만 |
|---|
| 2026.07.01 | ₩60,895 | ₩61,069 | ₩60,399 | ₩60,801 | -0.15% | 27.4만 |
|---|
| 2026.06.30 | ₩60,614 | ₩61,022 | ₩60,333 | ₩60,333 | -0.46% | 17.4만 |
|---|
| 2026.06.29 | ₩60,373 | ₩60,774 | ₩60,038 | ₩60,701 | +0.54% | 14.2만 |
|---|
| 2026.06.26 | ₩59,824 | ₩60,319 | ₩59,636 | ₩59,851 | +0.04% | 13.4만 |
|---|
| 2026.06.25 | ₩60,573 | ₩60,587 | ₩59,840 | ₩60,199 | -0.62% | 12.7만 |
|---|
| 2026.06.24 | ₩60,292 | ₩60,654 | ₩59,918 | ₩60,225 | -0.11% | 12.8만 |
|---|
| 2026.06.23 | ₩59,824 | ₩60,627 | ₩59,824 | ₩60,252 | +0.72% | 13.2만 |
|---|
| 2026.06.22 | ₩61,162 | ₩61,444 | ₩60,817 | ₩60,841 | -0.53% | 12.4만 |
|---|
| 2026.06.18 | ₩61,283 | ₩61,296 | ₩60,895 | ₩61,216 | -0.11% | 13.5만 |
|---|
| 2026.06.17 | ₩61,363 | ₩61,417 | ₩60,399 | ₩60,681 | -1.11% | 13만 |
|---|
| 2026.06.16 | ₩61,551 | ₩61,695 | ₩61,243 | ₩61,323 | -0.37% | 8.4만 |
|---|
| 2026.06.15 | ₩61,403 | ₩61,778 | ₩61,403 | ₩61,698 | +0.48% | 15.9만 |
|---|
| 2026.06.12 | ₩60,573 | ₩60,768 | ₩60,145 | ₩60,721 | +0.24% | 9.2만 |
|---|
| 2026.06.11 | ₩59,663 | ₩60,473 | ₩59,315 | ₩60,453 | +1.32% | 19.2만 |
|---|
| 2026.06.10 | ₩60,105 | ₩60,413 | ₩59,355 | ₩59,382 | -1.20% | 12.5만 |
|---|
| 2026.06.09 | ₩60,774 | ₩60,966 | ₩59,101 | ₩60,346 | -0.70% | 11.1만 |
|---|
| 2026.06.08 | ₩59,744 | ₩60,855 | ₩59,744 | ₩60,428 | +1.14% | 12.8만 |
|---|
| 2026.06.05 | ₩61,403 | ₩61,403 | ₩60,051 | ₩60,051 | -2.20% | 18.4만 |
|---|
| 2026.06.04 | ₩61,390 | ₩61,911 | ₩61,229 | ₩61,845 | +0.74% | 11.3만 |
|---|
| 2026.06.03 | ₩61,859 | ₩61,899 | ₩61,485 | ₩61,618 | -0.39% | 16.2만 |
|---|
| 2026.06.02 | ₩61,778 | ₩62,019 | ₩61,671 | ₩62,019 | +0.39% | 11.8만 |
|---|
| 2026.06.01 | ₩61,725 | ₩62,033 | ₩61,618 | ₩61,738 | +0.02% | 22.6만 |
|---|
| 2026.05.29 | ₩61,685 | ₩61,845 | ₩61,551 | ₩61,751 | +0.11% | 8.5만 |
|---|
| 2026.05.28 | ₩61,457 | ₩61,818 | ₩61,256 | ₩61,725 | +0.44% | 12.2만 |
|---|
| 2026.05.27 | ₩61,511 | ₩61,577 | ₩61,229 | ₩61,336 | -0.28% | 17.4만 |
|---|
| 2026.05.26 | ₩61,350 | ₩61,647 | ₩61,275 | ₩61,511 | +0.26% | 10.6만 |
|---|
| 2026.05.22 | ₩61,162 | ₩61,336 | ₩60,994 | ₩61,189 | +0.04% | 12.9만 |
|---|
| 2026.05.21 | ₩60,440 | ₩60,988 | ₩60,440 | ₩60,935 | +0.82% | 53.9만 |
|---|
| 2026.05.20 | ₩60,172 | ₩60,587 | ₩60,038 | ₩60,520 | +0.58% | 7.8만 |
|---|
| 2026.05.19 | ₩60,078 | ₩60,319 | ₩59,810 | ₩60,105 | +0.04% | 18.6만 |
|---|
| 2026.05.18 | ₩60,466 | ₩60,524 | ₩59,971 | ₩60,393 | -0.12% | 9.1만 |
|---|
| 2026.05.15 | ₩60,627 | ₩60,786 | ₩60,308 | ₩60,319 | -0.51% | 13.9만 |
|---|
| 2026.05.14 | ₩60,694 | ₩61,228 | ₩60,694 | ₩61,075 | +0.63% | 14.2만 |
|---|
| 2026.05.13 | ₩60,306 | ₩60,788 | ₩60,118 | ₩60,614 | +0.51% | 18만 |
|---|
| 2026.05.12 | ₩60,306 | ₩60,440 | ₩59,824 | ₩60,239 | -0.11% | 12.3만 |
|---|
| 2026.05.11 | ₩60,239 | ₩60,572 | ₩60,158 | ₩60,480 | +0.40% | 9.5만 |
|---|
| 2026.05.08 | ₩60,118 | ₩60,373 | ₩60,105 | ₩60,279 | +0.27% | 10.5만 |
|---|
| 2026.05.07 | ₩60,346 | ₩60,346 | ₩59,703 | ₩59,931 | -0.69% | 10만 |
|---|
| 2026.05.06 | ₩59,543 | ₩60,121 | ₩59,543 | ₩59,971 | +0.72% | 14.7만 |
|---|
| 2026.05.05 | ₩59,128 | ₩59,369 | ₩58,873 | ₩59,329 | +0.34% | 12만 |
|---|
| 2026.05.04 | ₩58,980 | ₩59,154 | ₩58,566 | ₩58,740 | -0.41% | 27.7만 |
|---|
| 2026.05.01 | ₩59,021 | ₩59,369 | ₩58,994 | ₩59,021 | 0.00% | 24.4만 |
|---|
| 2026.04.30 | ₩58,539 | ₩58,994 | ₩58,231 | ₩58,873 | +0.57% | 14.7만 |
|---|
| 2026.04.29 | ₩58,378 | ₩58,592 | ₩58,244 | ₩58,244 | -0.23% | 13만 |
|---|
| 2026.04.28 | ₩58,525 | ₩58,606 | ₩58,311 | ₩58,478 | -0.08% | 11.4만 |
|---|
| 2026.04.27 | ₩58,579 | ₩58,833 | ₩58,525 | ₩58,753 | +0.30% | 10만 |
|---|
| 2026.04.24 | ₩58,445 | ₩58,749 | ₩58,271 | ₩58,740 | +0.50% | 12.7만 |
|---|
| 2026.04.23 | ₩58,271 | ₩58,552 | ₩57,836 | ₩58,177 | -0.16% | 16.8만 |
|---|
| 2026.04.22 | ₩58,298 | ₩58,512 | ₩58,164 | ₩58,391 | +0.16% | 15만 |
|---|
| 2026.04.21 | ₩58,325 | ₩58,485 | ₩57,829 | ₩58,003 | -0.55% | 11.7만 |
|---|
| 2026.04.20 | ₩58,284 | ₩58,391 | ₩58,065 | ₩58,164 | -0.21% | 13.9만 |
|---|
| 2026.04.17 | ₩58,057 | ₩58,525 | ₩58,030 | ₩58,418 | +0.62% | 14.1만 |
|---|
| 2026.04.16 | ₩57,588 | ₩57,789 | ₩57,428 | ₩57,669 | +0.14% | 15.6만 |
|---|
| 2026.04.15 | ₩57,240 | ₩57,642 | ₩57,056 | ₩57,521 | +0.49% | 17.2만 |
|---|
| 2026.04.14 | ₩56,651 | ₩57,187 | ₩56,638 | ₩57,187 | +0.95% | 11만 |
|---|
| 2026.04.13 | ₩55,781 | ₩56,571 | ₩55,774 | ₩56,384 | +1.08% | 12.7만 |
|---|
| 2026.04.10 | ₩56,143 | ₩56,205 | ₩55,861 | ₩55,915 | -0.41% | 18.3만 |
|---|
| 2026.04.09 | ₩55,554 | ₩56,156 | ₩55,554 | ₩56,022 | +0.84% | 19만 |
|---|
| 2026.04.08 | ₩55,728 | ₩55,982 | ₩55,339 | ₩55,808 | +0.14% | 16.7만 |
|---|
| 2026.04.07 | ₩54,188 | ₩54,456 | ₩53,800 | ₩54,349 | +0.30% | 10.6만 |
|---|
| 2026.04.06 | ₩54,202 | ₩54,496 | ₩54,121 | ₩54,496 | +0.54% | 11만 |
|---|
| 2026.04.02 | ₩53,532 | ₩54,322 | ₩53,370 | ₩54,108 | +1.08% | 14.4만 |
|---|
| 2026.04.01 | ₩54,014 | ₩54,416 | ₩53,920 | ₩54,121 | +0.20% | 19.4만 |
|---|
| 2026.03.31 | ₩52,836 | ₩53,853 | ₩52,809 | ₩53,732 | +1.69% | 25.2만 |
|---|
| 2026.03.30 | ₩53,184 | ₩53,211 | ₩52,368 | ₩52,528 | -1.23% | 29.5만 |
|---|
| 2026.03.27 | ₩53,358 | ₩53,519 | ₩52,635 | ₩52,779 | -1.09% | 32만 |
|---|
| 2026.03.26 | ₩54,094 | ₩54,376 | ₩53,599 | ₩53,659 | -0.80% | 18.4만 |
|---|
| 2026.03.25 | ₩54,657 | ₩54,817 | ₩54,309 | ₩54,817 | +0.29% | 12.4만 |
|---|
| 2026.03.24 | ₩54,081 | ₩54,507 | ₩53,961 | ₩54,376 | +0.54% | 15.1만 |
|---|
| 2026.03.23 | ₩54,563 | ₩54,911 | ₩54,268 | ₩54,429 | -0.25% | 15.5만 |
|---|
| 2026.03.20 | ₩54,469 | ₩54,550 | ₩53,626 | ₩53,827 | -1.18% | 14.7만 |
|---|
| 2026.03.19 | ₩54,349 | ₩54,789 | ₩54,242 | ₩54,657 | +0.57% | 13만 |
|---|
| 2026.03.18 | ₩55,272 | ₩55,406 | ₩54,670 | ₩54,693 | -1.05% | 26.1만 |
|---|
| 2026.03.17 | ₩55,446 | ₩55,647 | ₩55,326 | ₩55,449 | +0.00% | 17.7만 |
|---|
| 2026.03.16 | ₩55,192 | ₩55,433 | ₩55,098 | ₩55,232 | +0.07% | 18.4만 |
|---|
| 2026.03.13 | ₩55,246 | ₩55,473 | ₩54,643 | ₩54,791 | -0.82% | 17.5만 |
|---|
| 2026.03.12 | ₩55,446 | ₩55,487 | ₩54,978 | ₩55,112 | -0.60% | 45.5만 |
|---|
| 2026.03.11 | ₩55,928 | ₩56,108 | ₩55,614 | ₩55,781 | -0.26% | 23.6만 |
|---|
| 2026.03.10 | ₩55,875 | ₩56,343 | ₩55,641 | ₩55,855 | -0.04% | 34.6만 |
|---|
| 2026.03.09 | ₩54,991 | ₩55,982 | ₩54,710 | ₩55,888 | +1.63% | 19.6만 |
|---|
| 2026.03.06 | ₩55,554 | ₩55,820 | ₩55,313 | ₩55,420 | -0.24% | 23.2만 |
|---|
| 2026.03.05 | ₩56,303 | ₩56,504 | ₩55,781 | ₩56,303 | 0.00% | 19.9만 |
|---|
| 2026.03.04 | ₩56,290 | ₩56,718 | ₩56,102 | ₩56,450 | +0.29% | 16.2만 |
|---|
| 2026.03.03 | ₩55,888 | ₩56,357 | ₩55,299 | ₩56,250 | +0.65% | 44만 |
|---|
| 2026.03.02 | ₩56,102 | ₩56,825 | ₩56,102 | ₩56,611 | +0.91% | 27.9만 |
|---|
| 2026.02.27 | ₩56,464 | ₩56,732 | ₩56,343 | ₩56,611 | +0.26% | 14.8만 |
|---|
| 2026.02.26 | ₩57,401 | ₩57,495 | ₩56,732 | ₩57,200 | -0.35% | 19.4만 |
|---|
| 2026.02.25 | ₩57,213 | ₩57,521 | ₩57,133 | ₩57,508 | +0.51% | 22.2만 |
|---|
| 2026.02.24 | ₩56,504 | ₩57,109 | ₩56,504 | ₩56,919 | +0.73% | 12.5만 |
|---|
| 2026.02.23 | ₩57,066 | ₩57,093 | ₩56,477 | ₩56,558 | -0.89% | 15.9만 |
|---|
| 2026.02.20 | ₩56,798 | ₩57,280 | ₩56,624 | ₩57,280 | +0.85% | 16.9만 |
|---|
| 2026.02.19 | ₩56,718 | ₩56,947 | ₩56,584 | ₩56,906 | +0.33% | 19.6만 |
|---|
| 2026.02.18 | ₩56,798 | ₩57,187 | ₩56,718 | ₩56,999 | +0.35% | 17.6만 |
|---|
| 2026.02.17 | ₩56,584 | ₩56,865 | ₩56,196 | ₩56,852 | +0.47% | 15.8만 |
|---|
| 2026.02.13 | ₩56,638 | ₩56,966 | ₩56,357 | ₩56,691 | +0.09% | 28.7만 |
|---|
| 2026.02.12 | ₩57,521 | ₩57,595 | ₩56,517 | ₩56,638 | -1.54% | 22.5만 |
|---|
| 2026.02.11 | ₩57,722 | ₩57,722 | ₩57,187 | ₩57,361 | -0.63% | 24.9만 |
|---|
| 2026.02.10 | ₩57,642 | ₩57,742 | ₩57,374 | ₩57,374 | -0.46% | 9.9만 |
|---|
| 2026.02.09 | ₩57,200 | ₩57,736 | ₩57,133 | ₩57,642 | +0.77% | 20.1만 |
|---|
| 2026.02.06 | ₩56,584 | ₩57,454 | ₩56,584 | ₩57,401 | +1.44% | 13.4만 |
|---|
| 2026.02.05 | ₩56,558 | ₩56,745 | ₩56,156 | ₩56,357 | -0.36% | 21.8만 |
|---|
| 2026.02.04 | ₩57,294 | ₩57,347 | ₩56,624 | ₩57,026 | -0.47% | 12.6만 |
|---|
| 2026.02.03 | ₩57,736 | ₩57,789 | ₩56,798 | ₩57,294 | -0.77% | 29.7만 |
|---|
| 2026.02.02 | ₩57,213 | ₩57,793 | ₩57,213 | ₩57,588 | +0.66% | 23.1만 |
|---|
| 2026.01.30 | ₩57,361 | ₩57,548 | ₩57,033 | ₩57,361 | 0.00% | 33.6만 |
|---|
| 2026.01.29 | ₩57,936 | ₩57,936 | ₩57,053 | ₩57,709 | -0.39% | 22.7만 |
|---|
| 2026.01.28 | ₩57,977 | ₩58,070 | ₩57,736 | ₩57,923 | -0.09% | 12만 |
|---|
| 2026.01.27 | ₩57,749 | ₩57,975 | ₩57,669 | ₩57,950 | +0.35% | 78.2만 |
|---|
| 2026.01.26 | ₩57,374 | ₩57,762 | ₩57,374 | ₩57,669 | +0.51% | 18.9만 |
|---|
| 2026.01.23 | ₩57,294 | ₩57,562 | ₩57,106 | ₩57,562 | +0.47% | 13.8만 |
|---|
| 2026.01.22 | ₩57,387 | ₩57,481 | ₩57,061 | ₩57,321 | -0.12% | 14.1만 |
|---|
| 2026.01.21 | ₩56,571 | ₩57,307 | ₩56,497 | ₩57,120 | +0.97% | 16.3만 |
|---|
| 2026.01.20 | ₩56,718 | ₩57,026 | ₩56,357 | ₩56,504 | -0.38% | 20.4만 |
|---|
| 2026.01.16 | ₩57,682 | ₩57,749 | ₩57,387 | ₩57,548 | -0.23% | 15.4만 |
|---|
| 2026.01.15 | ₩57,736 | ₩57,789 | ₩57,428 | ₩57,642 | -0.16% | 16.6만 |
|---|
| 2026.01.14 | ₩57,414 | ₩57,481 | ₩57,080 | ₩57,481 | +0.12% | 17.7만 |
|---|
| 2026.01.13 | ₩57,816 | ₩57,816 | ₩57,504 | ₩57,709 | -0.19% | 14.8만 |
|---|
| 2026.01.12 | ₩57,468 | ₩57,883 | ₩57,457 | ₩57,829 | +0.63% | 14만 |
|---|
| 2026.01.09 | ₩57,387 | ₩57,829 | ₩57,321 | ₩57,749 | +0.63% | 11.3만 |
|---|
| 2026.01.08 | ₩57,294 | ₩57,441 | ₩57,187 | ₩57,374 | +0.14% | 19만 |
|---|
| 2026.01.07 | ₩57,615 | ₩57,749 | ₩57,334 | ₩57,454 | -0.28% | 18.3만 |
|---|
| 2026.01.06 | ₩57,280 | ₩57,642 | ₩57,240 | ₩57,615 | +0.58% | 15.1만 |
|---|
| 2026.01.05 | ₩57,187 | ₩57,374 | ₩57,080 | ₩57,294 | +0.19% | 15.2만 |
|---|
| 2026.01.02 | ₩57,093 | ₩57,240 | ₩56,651 | ₩57,240 | +0.26% | 15.3만 |
|---|
| 2025.12.31 | ₩57,240 | ₩57,240 | ₩56,785 | ₩56,865 | -0.65% | 12만 |
|---|
| 2025.12.30 | ₩57,374 | ₩57,535 | ₩57,361 | ₩57,361 | -0.02% | 15만 |
|---|
| 2025.12.29 | ₩57,428 | ₩57,604 | ₩57,321 | ₩57,481 | +0.09% | 12.2만 |
|---|
| 2025.12.26 | ₩57,722 | ₩57,776 | ₩57,575 | ₩57,655 | -0.12% | 6.9만 |
|---|
| 2025.12.24 | ₩57,441 | ₩57,733 | ₩57,441 | ₩57,722 | +0.49% | 4.7만 |
|---|
| 2025.12.23 | ₩57,147 | ₩57,539 | ₩57,147 | ₩57,535 | +0.68% | 11만 |
|---|
| 2025.12.22 | ₩57,213 | ₩57,307 | ₩57,080 | ₩57,267 | +0.09% | 17.4만 |
|---|
| 2025.12.19 | ₩56,865 | ₩56,973 | ₩56,651 | ₩56,873 | +0.01% | 12.1만 |
|---|
| 2025.12.18 | ₩56,531 | ₩56,932 | ₩56,276 | ₩56,932 | +0.71% | 17.2만 |
|---|
| 2025.12.17 | ₩56,651 | ₩56,703 | ₩55,995 | ₩55,995 | -1.16% | 20.4만 |
|---|
| 2025.12.16 | ₩56,678 | ₩57,066 | ₩56,317 | ₩57,066 | +0.68% | 17.9만 |
|---|
| 2025.12.15 | ₩57,173 | ₩57,173 | ₩56,665 | ₩56,839 | -0.59% | 11.3만 |
|---|
| 2025.12.12 | ₩57,374 | ₩57,374 | ₩56,651 | ₩56,892 | -0.84% | 10.3만 |
|---|
| 2025.12.11 | ₩57,106 | ₩57,454 | ₩56,906 | ₩57,454 | +0.61% | 10.9만 |
|---|
| 2025.12.10 | ₩56,919 | ₩57,401 | ₩56,785 | ₩57,274 | +0.62% | 13.8만 |
|---|
| 2025.12.09 | ₩56,892 | ₩57,132 | ₩56,892 | ₩56,973 | +0.14% | 20.4만 |
|---|
| 2025.12.08 | ₩57,187 | ₩57,187 | ₩56,785 | ₩56,999 | -0.33% | 15.5만 |
|---|
| 2025.12.05 | ₩57,106 | ₩57,347 | ₩57,019 | ₩57,160 | +0.09% | 9.4만 |
|---|
| 2025.12.04 | ₩57,120 | ₩57,120 | ₩56,785 | ₩57,080 | -0.07% | 16만 |
|---|
| 2025.12.03 | ₩56,758 | ₩57,105 | ₩56,678 | ₩57,026 | +0.47% | 12.6만 |
|---|
| 2025.12.02 | ₩56,825 | ₩57,038 | ₩56,598 | ₩56,852 | +0.05% | 16.5만 |
|---|
| 2025.12.01 | ₩56,598 | ₩56,919 | ₩56,571 | ₩56,732 | +0.24% | 11.8만 |
|---|
| 2025.11.28 | ₩56,745 | ₩56,973 | ₩56,638 | ₩56,973 | +0.40% | 4.8만 |
|---|
| 2025.11.26 | ₩56,785 | ₩57,147 | ₩56,725 | ₩56,839 | +0.09% | 12.3만 |
|---|
| 2025.11.25 | ₩56,076 | ₩57,066 | ₩55,801 | ₩57,066 | +1.77% | 14.5만 |
|---|
| 2025.11.24 | ₩55,620 | ₩56,167 | ₩55,540 | ₩56,116 | +0.89% | 12.9만 |
|---|
| 2025.11.21 | ₩55,031 | ₩55,728 | ₩54,657 | ₩55,179 | +0.27% | 17.4만 |
|---|
| 2025.11.20 | ₩56,424 | ₩56,623 | ₩54,750 | ₩54,871 | -2.75% | 21.8만 |
|---|
| 2025.11.19 | ₩55,473 | ₩55,902 | ₩55,326 | ₩55,661 | +0.34% | 10만 |
|---|
| 2025.11.18 | ₩55,580 | ₩56,956 | ₩55,085 | ₩55,607 | +0.05% | 22.4만 |
|---|
| 2025.11.17 | ₩56,156 | ₩56,436 | ₩55,594 | ₩55,875 | -0.50% | 10만 |
|---|
| 2025.11.14 | ₩55,754 | ₩56,624 | ₩55,687 | ₩56,384 | +1.13% | 12.2만 |
|---|
| 2025.11.13 | ₩56,906 | ₩56,981 | ₩56,223 | ₩56,384 | -0.92% | 12.1만 |
|---|
| 2025.11.12 | ₩57,267 | ₩57,345 | ₩57,013 | ₩57,160 | -0.19% | 8.3만 |
|---|
| 2025.11.11 | ₩56,959 | ₩57,240 | ₩56,812 | ₩57,106 | +0.26% | 13.3만 |
|---|
| 2025.11.10 | ₩56,732 | ₩57,132 | ₩56,558 | ₩56,999 | +0.47% | 13.5만 |
|---|
| 2025.11.07 | ₩55,955 | ₩56,230 | ₩55,473 | ₩56,169 | +0.38% | 23.8만 |
|---|
| 2025.11.06 | ₩56,691 | ₩56,718 | ₩56,090 | ₩56,143 | -0.97% | 11.7만 |
|---|
| 2025.11.05 | ₩56,504 | ₩56,999 | ₩56,504 | ₩56,651 | +0.26% | 11.9만 |
|---|
| 2025.11.04 | ₩56,651 | ₩56,973 | ₩56,517 | ₩56,544 | -0.19% | 14.3만 |
|---|
| 2025.11.03 | ₩57,321 | ₩57,387 | ₩56,932 | ₩57,147 | -0.30% | 29.5만 |
|---|
| 2025.10.31 | ₩57,347 | ₩57,347 | ₩56,879 | ₩57,080 | -0.47% | 13.8만 |
|---|
| 2025.10.30 | ₩57,347 | ₩57,587 | ₩57,093 | ₩57,093 | -0.44% | 21.9만 |
|---|
| 2025.10.29 | ₩57,789 | ₩57,869 | ₩57,147 | ₩57,642 | -0.25% | 11.8만 |
|---|
| 2025.10.28 | ₩57,682 | ₩57,789 | ₩57,501 | ₩57,695 | +0.02% | 15.4만 |
|---|
| 2025.10.27 | ₩57,347 | ₩57,535 | ₩57,248 | ₩57,535 | +0.33% | 22.8만 |
|---|
| 2025.10.24 | ₩56,772 | ₩56,997 | ₩56,772 | ₩56,865 | +0.17% | 9.8만 |
|---|
| 2025.10.23 | ₩56,196 | ₩56,558 | ₩56,169 | ₩56,491 | +0.52% | 11.6만 |
|---|
| 2025.10.22 | ₩56,450 | ₩56,454 | ₩55,781 | ₩56,169 | -0.50% | 13.2만 |
|---|
| 2025.10.21 | ₩56,464 | ₩56,563 | ₩56,276 | ₩56,450 | -0.02% | 10.8만 |
|---|
| 2025.10.20 | ₩56,143 | ₩56,544 | ₩56,143 | ₩56,477 | +0.60% | 19.1만 |
|---|
| 2025.10.17 | ₩55,540 | ₩56,009 | ₩55,386 | ₩55,875 | +0.60% | 13.2만 |
|---|
| 2025.10.16 | ₩56,129 | ₩56,275 | ₩55,339 | ₩55,661 | -0.83% | 14.1만 |
|---|
| 2025.10.15 | ₩56,116 | ₩56,346 | ₩55,540 | ₩56,196 | +0.14% | 10.4만 |
|---|
| 2025.10.14 | ₩55,326 | ₩56,018 | ₩55,113 | ₩55,674 | +0.63% | 9.9만 |
|---|
| 2025.10.13 | ₩55,674 | ₩55,955 | ₩55,554 | ₩55,861 | +0.34% | 8.2만 |
|---|
| 2025.10.10 | ₩56,544 | ₩56,675 | ₩54,965 | ₩55,125 | -2.51% | 21.1만 |
|---|