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 | ₩62,451 | ₩62,759 | ₩62,326 | ₩62,692 | +0.39% | 16만 |
| 2026.10.08 | ₩62,263 | ₩62,531 | ₩62,035 | ₩62,290 | +0.04% | 7.3만 |
| 2026.10.07 | ₩62,437 | ₩62,598 | ₩62,230 | ₩62,410 | -0.04% | 8.7만 |
| 2026.10.06 | ₩62,625 | ₩62,848 | ₩62,465 | ₩62,638 | +0.02% | 8.2만 |
| 2026.10.05 | ₩62,009 | ₩62,665 | ₩61,888 | ₩62,665 | +1.06% | 9.6만 |
| 2026.10.02 | ₩61,995 | ₩62,196 | ₩61,727 | ₩61,915 | -0.13% | 12.6만 |
| 2026.10.01 | ₩61,473 | ₩61,660 | ₩61,125 | ₩61,486 | +0.02% | 15.1만 |
| 2026.09.30 | ₩61,754 | ₩61,915 | ₩61,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,336 |
| -0.68% |
| 14.5만 |
| 2026.09.29 | ₩61,928 | ₩61,928 | ₩61,607 | ₩61,848 | -0.13% | 13.4만 |
|---|
| 2026.09.28 | ₩62,169 | ₩62,196 | ₩61,781 | ₩61,855 | -0.51% | 11.3만 |
|---|
| 2026.09.25 | ₩62,143 | ₩62,410 | ₩61,902 | ₩62,370 | +0.37% | 9.7만 |
|---|
| 2026.09.24 | ₩61,902 | ₩62,116 | ₩61,701 | ₩62,102 | +0.32% | 8.6만 |
|---|
| 2026.09.23 | ₩62,451 | ₩62,499 | ₩61,942 | ₩62,477 | +0.04% | 9.6만 |
|---|
| 2026.09.22 | ₩62,531 | ₩62,652 | ₩62,384 | ₩62,504 | -0.04% | 12.7만 |
|---|
| 2026.09.21 | ₩61,861 | ₩62,607 | ₩61,860 | ₩62,531 | +1.08% | 14.7만 |
|---|
| 2026.09.18 | ₩61,620 | ₩61,674 | ₩61,272 | ₩61,674 | +0.09% | 24.1만 |
|---|
| 2026.09.17 | ₩61,567 | ₩61,634 | ₩61,272 | ₩61,634 | +0.11% | 16.4만 |
|---|
| 2026.09.16 | ₩61,259 | ₩61,473 | ₩60,509 | ₩60,857 | -0.66% | 13.7만 |
|---|
| 2026.09.15 | ₩61,379 | ₩61,446 | ₩61,004 | ₩61,071 | -0.50% | 13.8만 |
|---|
| 2026.09.14 | ₩61,393 | ₩61,634 | ₩61,192 | ₩61,379 | -0.02% | 7.5만 |
|---|
| 2026.09.11 | ₩61,727 | ₩61,859 | ₩61,660 | ₩61,660 | -0.11% | 12.2만 |
|---|
| 2026.09.10 | ₩61,245 | ₩61,391 | ₩61,125 | ₩61,299 | +0.09% | 11만 |
|---|
| 2026.09.09 | ₩61,674 | ₩61,725 | ₩61,446 | ₩61,500 | -0.28% | 8.9만 |
|---|
| 2026.09.08 | ₩62,076 | ₩62,076 | ₩61,719 | ₩61,902 | -0.28% | 8.5만 |
|---|
| 2026.09.04 | ₩62,223 | ₩62,370 | ₩61,995 | ₩62,196 | -0.04% | 13.1만 |
|---|
| 2026.09.03 | ₩61,968 | ₩62,410 | ₩61,868 | ₩62,290 | +0.52% | 14만 |
|---|
| 2026.09.02 | ₩61,580 | ₩61,865 | ₩61,480 | ₩61,808 | +0.37% | 11.2만 |
|---|
| 2026.09.01 | ₩61,486 | ₩61,760 | ₩61,339 | ₩61,393 | -0.15% | 20.1만 |
|---|
| 2026.08.31 | ₩61,942 | ₩62,035 | ₩61,703 | ₩61,875 | -0.11% | 10.3만 |
|---|
| 2026.08.28 | ₩62,544 | ₩62,800 | ₩62,277 | ₩62,277 | -0.43% | 11.5만 |
|---|
| 2026.08.27 | ₩62,156 | ₩62,590 | ₩62,156 | ₩62,504 | +0.56% | 18.7만 |
|---|
| 2026.08.26 | ₩62,009 | ₩62,275 | ₩61,915 | ₩62,089 | +0.13% | 12.3만 |
|---|
| 2026.08.25 | ₩62,129 | ₩62,169 | ₩61,861 | ₩62,116 | -0.02% | 14.8만 |
|---|
| 2026.08.24 | ₩62,089 | ₩62,089 | ₩61,835 | ₩61,968 | -0.19% | 9만 |
|---|
| 2026.08.21 | ₩62,089 | ₩62,208 | ₩61,968 | ₩62,116 | +0.04% | 10.8만 |
|---|
| 2026.08.20 | ₩62,129 | ₩62,223 | ₩61,768 | ₩61,768 | -0.58% | 15만 |
|---|
| 2026.08.19 | ₩62,437 | ₩62,558 | ₩62,226 | ₩62,343 | -0.15% | 9.7만 |
|---|
| 2026.08.18 | ₩62,317 | ₩62,384 | ₩62,129 | ₩62,210 | -0.17% | 10.2만 |
|---|
| 2026.08.17 | ₩62,852 | ₩62,879 | ₩62,571 | ₩62,585 | -0.43% | 8.7만 |
|---|
| 2026.08.14 | ₩63,027 | ₩63,067 | ₩62,718 | ₩62,906 | -0.19% | 10.8만 |
|---|
| 2026.08.13 | ₩62,732 | ₩63,107 | ₩62,732 | ₩62,893 | +0.26% | 18.6만 |
|---|
| 2026.08.12 | ₩62,759 | ₩62,759 | ₩62,421 | ₩62,504 | -0.41% | 11.9만 |
|---|
| 2026.08.11 | ₩62,718 | ₩62,759 | ₩62,343 | ₩62,420 | -0.48% | 19.2만 |
|---|
| 2026.08.10 | ₩62,491 | ₩62,772 | ₩62,491 | ₩62,652 | +0.26% | 9.6만 |
|---|
| 2026.08.07 | ₩62,410 | ₩62,677 | ₩62,309 | ₩62,585 | +0.28% | 12.7만 |
|---|
| 2026.08.06 | ₩62,826 | ₩62,826 | ₩62,156 | ₩62,210 | -0.98% | 11.3만 |
|---|
| 2026.08.05 | ₩62,866 | ₩62,879 | ₩62,343 | ₩62,343 | -0.83% | 10.8만 |
|---|
| 2026.08.04 | ₩61,660 | ₩62,665 | ₩61,660 | ₩62,156 | +0.80% | 10.7만 |
|---|
| 2026.08.03 | ₩60,803 | ₩61,580 | ₩60,803 | ₩61,460 | +1.08% | 14.9만 |
|---|
| 2026.07.31 | ₩60,576 | ₩60,817 | ₩60,013 | ₩60,576 | 0.00% | 11만 |
|---|
| 2026.07.30 | ₩60,000 | ₩60,616 | ₩59,919 | ₩60,375 | +0.63% | 12.4만 |
|---|
| 2026.07.29 | ₩60,281 | ₩60,562 | ₩59,531 | ₩59,611 | -1.11% | 13.9만 |
|---|
| 2026.07.28 | ₩60,254 | ₩60,562 | ₩60,040 | ₩60,361 | +0.18% | 6.7만 |
|---|
| 2026.07.27 | ₩60,669 | ₩60,763 | ₩60,040 | ₩60,268 | -0.66% | 13만 |
|---|
| 2026.07.24 | ₩60,268 | ₩60,669 | ₩60,093 | ₩60,201 | -0.11% | 10.8만 |
|---|
| 2026.07.23 | ₩60,268 | ₩60,495 | ₩60,000 | ₩60,268 | 0.00% | 12.3만 |
|---|
| 2026.07.22 | ₩60,830 | ₩61,137 | ₩60,750 | ₩60,870 | +0.07% | 13.2만 |
|---|
| 2026.07.21 | ₩60,763 | ₩61,031 | ₩60,549 | ₩60,924 | +0.26% | 11.7만 |
|---|
| 2026.07.20 | ₩60,884 | ₩61,018 | ₩60,402 | ₩60,402 | -0.79% | 10.7만 |
|---|
| 2026.07.17 | ₩60,509 | ₩60,936 | ₩60,402 | ₩60,549 | +0.07% | 10.6만 |
|---|
| 2026.07.16 | ₩61,312 | ₩61,460 | ₩60,910 | ₩61,111 | -0.33% | 10.8만 |
|---|
| 2026.07.15 | ₩61,419 | ₩61,510 | ₩61,071 | ₩61,419 | 0.00% | 12.9만 |
|---|
| 2026.07.14 | ₩61,473 | ₩61,473 | ₩60,910 | ₩61,178 | -0.48% | 8.6만 |
|---|
| 2026.07.13 | ₩61,285 | ₩61,419 | ₩60,884 | ₩61,071 | -0.35% | 14.9만 |
|---|
| 2026.07.10 | ₩61,031 | ₩61,513 | ₩60,951 | ₩61,500 | +0.77% | 10.6만 |
|---|
| 2026.07.09 | ₩60,910 | ₩61,272 | ₩60,763 | ₩61,245 | +0.55% | 11.1만 |
|---|
| 2026.07.08 | ₩60,589 | ₩60,843 | ₩60,318 | ₩60,803 | +0.35% | 10.9만 |
|---|
| 2026.07.07 | ₩61,071 | ₩61,178 | ₩60,629 | ₩60,937 | -0.22% | 10.9만 |
|---|
| 2026.07.06 | ₩60,991 | ₩61,285 | ₩60,790 | ₩61,205 | +0.35% | 13.3만 |
|---|
| 2026.07.02 | ₩60,857 | ₩61,178 | ₩60,269 | ₩60,750 | -0.18% | 12.6만 |
|---|
| 2026.07.01 | ₩60,924 | ₩61,098 | ₩60,428 | ₩60,830 | -0.15% | 27.4만 |
|---|
| 2026.06.30 | ₩60,643 | ₩61,051 | ₩60,361 | ₩60,361 | -0.46% | 17.4만 |
|---|
| 2026.06.29 | ₩60,402 | ₩60,803 | ₩60,067 | ₩60,730 | +0.54% | 14.2만 |
|---|
| 2026.06.26 | ₩59,852 | ₩60,348 | ₩59,665 | ₩59,879 | +0.04% | 13.4만 |
|---|
| 2026.06.25 | ₩60,602 | ₩60,616 | ₩59,868 | ₩60,227 | -0.62% | 12.7만 |
|---|
| 2026.06.24 | ₩60,321 | ₩60,683 | ₩59,946 | ₩60,254 | -0.11% | 12.8만 |
|---|
| 2026.06.23 | ₩59,852 | ₩60,656 | ₩59,852 | ₩60,281 | +0.72% | 13.2만 |
|---|
| 2026.06.22 | ₩61,192 | ₩61,473 | ₩60,846 | ₩60,870 | -0.53% | 12.4만 |
|---|
| 2026.06.18 | ₩61,312 | ₩61,326 | ₩60,924 | ₩61,245 | -0.11% | 13.5만 |
|---|
| 2026.06.17 | ₩61,393 | ₩61,446 | ₩60,428 | ₩60,710 | -1.11% | 13만 |
|---|
| 2026.06.16 | ₩61,580 | ₩61,725 | ₩61,272 | ₩61,352 | -0.37% | 8.4만 |
|---|
| 2026.06.15 | ₩61,433 | ₩61,808 | ₩61,433 | ₩61,727 | +0.48% | 15.9만 |
|---|
| 2026.06.12 | ₩60,602 | ₩60,797 | ₩60,174 | ₩60,750 | +0.24% | 9.2만 |
|---|
| 2026.06.11 | ₩59,692 | ₩60,502 | ₩59,343 | ₩60,482 | +1.32% | 19.2만 |
|---|
| 2026.06.10 | ₩60,134 | ₩60,442 | ₩59,384 | ₩59,410 | -1.20% | 12.5만 |
|---|
| 2026.06.09 | ₩60,803 | ₩60,995 | ₩59,129 | ₩60,375 | -0.70% | 11.1만 |
|---|
| 2026.06.08 | ₩59,772 | ₩60,884 | ₩59,772 | ₩60,456 | +1.14% | 12.8만 |
|---|
| 2026.06.05 | ₩61,433 | ₩61,433 | ₩60,080 | ₩60,080 | -2.20% | 18.4만 |
|---|
| 2026.06.04 | ₩61,419 | ₩61,940 | ₩61,259 | ₩61,875 | +0.74% | 11.3만 |
|---|
| 2026.06.03 | ₩61,888 | ₩61,928 | ₩61,514 | ₩61,647 | -0.39% | 16.2만 |
|---|
| 2026.06.02 | ₩61,808 | ₩62,049 | ₩61,701 | ₩62,049 | +0.39% | 11.8만 |
|---|
| 2026.06.01 | ₩61,754 | ₩62,062 | ₩61,647 | ₩61,768 | +0.02% | 22.6만 |
|---|
| 2026.05.29 | ₩61,714 | ₩61,875 | ₩61,580 | ₩61,781 | +0.11% | 8.5만 |
|---|
| 2026.05.28 | ₩61,486 | ₩61,848 | ₩61,285 | ₩61,754 | +0.44% | 12.2만 |
|---|
| 2026.05.27 | ₩61,540 | ₩61,607 | ₩61,259 | ₩61,366 | -0.28% | 17.4만 |
|---|
| 2026.05.26 | ₩61,379 | ₩61,677 | ₩61,304 | ₩61,540 | +0.26% | 10.6만 |
|---|
| 2026.05.22 | ₩61,192 | ₩61,366 | ₩61,023 | ₩61,218 | +0.04% | 12.9만 |
|---|
| 2026.05.21 | ₩60,468 | ₩61,018 | ₩60,468 | ₩60,964 | +0.82% | 53.9만 |
|---|
| 2026.05.20 | ₩60,201 | ₩60,616 | ₩60,067 | ₩60,549 | +0.58% | 7.8만 |
|---|
| 2026.05.19 | ₩60,107 | ₩60,348 | ₩59,839 | ₩60,134 | +0.04% | 18.6만 |
|---|
| 2026.05.18 | ₩60,495 | ₩60,553 | ₩60,000 | ₩60,422 | -0.12% | 9.1만 |
|---|
| 2026.05.15 | ₩60,656 | ₩60,815 | ₩60,337 | ₩60,348 | -0.51% | 13.9만 |
|---|
| 2026.05.14 | ₩60,723 | ₩61,257 | ₩60,723 | ₩61,105 | +0.63% | 14.2만 |
|---|
| 2026.05.13 | ₩60,335 | ₩60,817 | ₩60,147 | ₩60,643 | +0.51% | 18만 |
|---|
| 2026.05.12 | ₩60,335 | ₩60,468 | ₩59,852 | ₩60,268 | -0.11% | 12.3만 |
|---|
| 2026.05.11 | ₩60,268 | ₩60,601 | ₩60,187 | ₩60,509 | +0.40% | 9.5만 |
|---|
| 2026.05.08 | ₩60,147 | ₩60,402 | ₩60,134 | ₩60,308 | +0.27% | 10.5만 |
|---|
| 2026.05.07 | ₩60,375 | ₩60,375 | ₩59,732 | ₩59,960 | -0.69% | 10만 |
|---|
| 2026.05.06 | ₩59,571 | ₩60,150 | ₩59,571 | ₩60,000 | +0.72% | 14.7만 |
|---|
| 2026.05.05 | ₩59,156 | ₩59,397 | ₩58,902 | ₩59,357 | +0.34% | 12만 |
|---|
| 2026.05.04 | ₩59,009 | ₩59,183 | ₩58,594 | ₩58,768 | -0.41% | 27.7만 |
|---|
| 2026.05.01 | ₩59,049 | ₩59,397 | ₩59,022 | ₩59,049 | 0.00% | 24.4만 |
|---|
| 2026.04.30 | ₩58,567 | ₩59,022 | ₩58,259 | ₩58,902 | +0.57% | 14.7만 |
|---|
| 2026.04.29 | ₩58,406 | ₩58,620 | ₩58,272 | ₩58,272 | -0.23% | 13만 |
|---|
| 2026.04.28 | ₩58,553 | ₩58,634 | ₩58,339 | ₩58,506 | -0.08% | 11.4만 |
|---|
| 2026.04.27 | ₩58,607 | ₩58,861 | ₩58,553 | ₩58,781 | +0.30% | 10만 |
|---|
| 2026.04.24 | ₩58,473 | ₩58,777 | ₩58,299 | ₩58,768 | +0.50% | 12.7만 |
|---|
| 2026.04.23 | ₩58,299 | ₩58,580 | ₩57,864 | ₩58,205 | -0.16% | 16.8만 |
|---|
| 2026.04.22 | ₩58,326 | ₩58,540 | ₩58,192 | ₩58,419 | +0.16% | 15만 |
|---|
| 2026.04.21 | ₩58,352 | ₩58,513 | ₩57,857 | ₩58,031 | -0.55% | 11.7만 |
|---|
| 2026.04.20 | ₩58,312 | ₩58,419 | ₩58,093 | ₩58,192 | -0.21% | 13.9만 |
|---|
| 2026.04.17 | ₩58,085 | ₩58,553 | ₩58,058 | ₩58,446 | +0.62% | 14.1만 |
|---|
| 2026.04.16 | ₩57,616 | ₩57,817 | ₩57,455 | ₩57,696 | +0.14% | 15.6만 |
|---|
| 2026.04.15 | ₩57,268 | ₩57,669 | ₩57,083 | ₩57,549 | +0.49% | 17.2만 |
|---|
| 2026.04.14 | ₩56,678 | ₩57,214 | ₩56,665 | ₩57,214 | +0.95% | 11만 |
|---|
| 2026.04.13 | ₩55,808 | ₩56,598 | ₩55,801 | ₩56,410 | +1.08% | 12.7만 |
|---|
| 2026.04.10 | ₩56,169 | ₩56,232 | ₩55,888 | ₩55,942 | -0.41% | 18.3만 |
|---|
| 2026.04.09 | ₩55,580 | ₩56,183 | ₩55,580 | ₩56,049 | +0.84% | 19만 |
|---|
| 2026.04.08 | ₩55,754 | ₩56,009 | ₩55,366 | ₩55,835 | +0.14% | 16.7만 |
|---|
| 2026.04.07 | ₩54,214 | ₩54,482 | ₩53,826 | ₩54,375 | +0.30% | 10.6만 |
|---|
| 2026.04.06 | ₩54,227 | ₩54,522 | ₩54,147 | ₩54,522 | +0.54% | 11만 |
|---|
| 2026.04.02 | ₩53,558 | ₩54,348 | ₩53,396 | ₩54,134 | +1.08% | 14.4만 |
|---|
| 2026.04.01 | ₩54,040 | ₩54,442 | ₩53,946 | ₩54,147 | +0.20% | 19.4만 |
|---|
| 2026.03.31 | ₩52,861 | ₩53,879 | ₩52,835 | ₩53,757 | +1.69% | 25.2만 |
|---|
| 2026.03.30 | ₩53,210 | ₩53,236 | ₩52,393 | ₩52,553 | -1.23% | 29.5만 |
|---|
| 2026.03.27 | ₩53,384 | ₩53,544 | ₩52,660 | ₩52,804 | -1.09% | 32만 |
|---|
| 2026.03.26 | ₩54,120 | ₩54,402 | ₩53,625 | ₩53,685 | -0.80% | 18.4만 |
|---|
| 2026.03.25 | ₩54,683 | ₩54,844 | ₩54,335 | ₩54,844 | +0.29% | 12.4만 |
|---|
| 2026.03.24 | ₩54,107 | ₩54,533 | ₩53,986 | ₩54,402 | +0.54% | 15.1만 |
|---|
| 2026.03.23 | ₩54,589 | ₩54,937 | ₩54,294 | ₩54,455 | -0.25% | 15.5만 |
|---|
| 2026.03.20 | ₩54,495 | ₩54,576 | ₩53,652 | ₩53,852 | -1.18% | 14.7만 |
|---|
| 2026.03.19 | ₩54,375 | ₩54,815 | ₩54,268 | ₩54,683 | +0.57% | 13만 |
|---|
| 2026.03.18 | ₩55,299 | ₩55,433 | ₩54,696 | ₩54,719 | -1.05% | 26.1만 |
|---|
| 2026.03.17 | ₩55,473 | ₩55,674 | ₩55,352 | ₩55,476 | +0.00% | 17.7만 |
|---|
| 2026.03.16 | ₩55,219 | ₩55,460 | ₩55,125 | ₩55,259 | +0.07% | 18.4만 |
|---|
| 2026.03.13 | ₩55,272 | ₩55,500 | ₩54,669 | ₩54,817 | -0.82% | 17.5만 |
|---|
| 2026.03.12 | ₩55,473 | ₩55,513 | ₩55,004 | ₩55,138 | -0.60% | 45.5만 |
|---|
| 2026.03.11 | ₩55,955 | ₩56,135 | ₩55,640 | ₩55,808 | -0.26% | 23.6만 |
|---|
| 2026.03.10 | ₩55,902 | ₩56,370 | ₩55,667 | ₩55,881 | -0.04% | 34.6만 |
|---|
| 2026.03.09 | ₩55,018 | ₩56,009 | ₩54,736 | ₩55,915 | +1.63% | 19.6만 |
|---|
| 2026.03.06 | ₩55,580 | ₩55,847 | ₩55,339 | ₩55,446 | -0.24% | 23.2만 |
|---|
| 2026.03.05 | ₩56,330 | ₩56,531 | ₩55,808 | ₩56,330 | 0.00% | 19.9만 |
|---|
| 2026.03.04 | ₩56,317 | ₩56,745 | ₩56,129 | ₩56,477 | +0.29% | 16.2만 |
|---|
| 2026.03.03 | ₩55,915 | ₩56,384 | ₩55,326 | ₩56,277 | +0.65% | 44만 |
|---|
| 2026.03.02 | ₩56,129 | ₩56,852 | ₩56,129 | ₩56,638 | +0.91% | 27.9만 |
|---|
| 2026.02.27 | ₩56,491 | ₩56,759 | ₩56,370 | ₩56,638 | +0.26% | 14.8만 |
|---|
| 2026.02.26 | ₩57,428 | ₩57,522 | ₩56,759 | ₩57,227 | -0.35% | 19.4만 |
|---|
| 2026.02.25 | ₩57,241 | ₩57,549 | ₩57,160 | ₩57,535 | +0.51% | 22.2만 |
|---|
| 2026.02.24 | ₩56,531 | ₩57,136 | ₩56,531 | ₩56,946 | +0.73% | 12.5만 |
|---|
| 2026.02.23 | ₩57,094 | ₩57,120 | ₩56,504 | ₩56,585 | -0.89% | 15.9만 |
|---|
| 2026.02.20 | ₩56,826 | ₩57,308 | ₩56,652 | ₩57,308 | +0.85% | 16.9만 |
|---|
| 2026.02.19 | ₩56,745 | ₩56,974 | ₩56,611 | ₩56,933 | +0.33% | 19.6만 |
|---|
| 2026.02.18 | ₩56,826 | ₩57,214 | ₩56,745 | ₩57,027 | +0.35% | 17.6만 |
|---|
| 2026.02.17 | ₩56,611 | ₩56,893 | ₩56,223 | ₩56,879 | +0.47% | 15.8만 |
|---|
| 2026.02.13 | ₩56,665 | ₩56,993 | ₩56,384 | ₩56,719 | +0.09% | 28.7만 |
|---|
| 2026.02.12 | ₩57,549 | ₩57,623 | ₩56,544 | ₩56,665 | -1.54% | 22.5만 |
|---|
| 2026.02.11 | ₩57,750 | ₩57,750 | ₩57,214 | ₩57,388 | -0.63% | 24.9만 |
|---|
| 2026.02.10 | ₩57,669 | ₩57,770 | ₩57,402 | ₩57,402 | -0.46% | 9.9만 |
|---|
| 2026.02.09 | ₩57,227 | ₩57,763 | ₩57,160 | ₩57,669 | +0.77% | 20.1만 |
|---|
| 2026.02.06 | ₩56,611 | ₩57,482 | ₩56,611 | ₩57,428 | +1.44% | 13.4만 |
|---|
| 2026.02.05 | ₩56,585 | ₩56,772 | ₩56,183 | ₩56,384 | -0.36% | 21.8만 |
|---|
| 2026.02.04 | ₩57,321 | ₩57,375 | ₩56,652 | ₩57,053 | -0.47% | 12.6만 |
|---|
| 2026.02.03 | ₩57,763 | ₩57,817 | ₩56,826 | ₩57,321 | -0.77% | 29.7만 |
|---|
| 2026.02.02 | ₩57,241 | ₩57,821 | ₩57,241 | ₩57,616 | +0.66% | 23.1만 |
|---|
| 2026.01.30 | ₩57,388 | ₩57,576 | ₩57,060 | ₩57,388 | 0.00% | 33.6만 |
|---|
| 2026.01.29 | ₩57,964 | ₩57,964 | ₩57,080 | ₩57,736 | -0.39% | 22.7만 |
|---|
| 2026.01.28 | ₩58,004 | ₩58,098 | ₩57,763 | ₩57,951 | -0.09% | 12만 |
|---|
| 2026.01.27 | ₩57,777 | ₩58,003 | ₩57,696 | ₩57,977 | +0.35% | 78.2만 |
|---|
| 2026.01.26 | ₩57,402 | ₩57,790 | ₩57,402 | ₩57,696 | +0.51% | 18.9만 |
|---|
| 2026.01.23 | ₩57,321 | ₩57,589 | ₩57,134 | ₩57,589 | +0.47% | 13.8만 |
|---|
| 2026.01.22 | ₩57,415 | ₩57,509 | ₩57,088 | ₩57,348 | -0.12% | 14.1만 |
|---|
| 2026.01.21 | ₩56,598 | ₩57,335 | ₩56,524 | ₩57,147 | +0.97% | 16.3만 |
|---|
| 2026.01.20 | ₩56,745 | ₩57,053 | ₩56,384 | ₩56,531 | -0.38% | 20.4만 |
|---|
| 2026.01.16 | ₩57,710 | ₩57,777 | ₩57,415 | ₩57,576 | -0.23% | 15.4만 |
|---|
| 2026.01.15 | ₩57,763 | ₩57,817 | ₩57,455 | ₩57,669 | -0.16% | 16.6만 |
|---|
| 2026.01.14 | ₩57,442 | ₩57,509 | ₩57,107 | ₩57,509 | +0.12% | 17.7만 |
|---|
| 2026.01.13 | ₩57,844 | ₩57,844 | ₩57,531 | ₩57,736 | -0.19% | 14.8만 |
|---|
| 2026.01.12 | ₩57,495 | ₩57,910 | ₩57,485 | ₩57,857 | +0.63% | 14만 |
|---|
| 2026.01.09 | ₩57,415 | ₩57,857 | ₩57,348 | ₩57,777 | +0.63% | 11.3만 |
|---|
| 2026.01.08 | ₩57,321 | ₩57,469 | ₩57,214 | ₩57,402 | +0.14% | 19만 |
|---|
| 2026.01.07 | ₩57,643 | ₩57,777 | ₩57,361 | ₩57,482 | -0.28% | 18.3만 |
|---|
| 2026.01.06 | ₩57,308 | ₩57,669 | ₩57,268 | ₩57,643 | +0.58% | 15.1만 |
|---|
| 2026.01.05 | ₩57,214 | ₩57,402 | ₩57,107 | ₩57,321 | +0.19% | 15.2만 |
|---|
| 2026.01.02 | ₩57,120 | ₩57,268 | ₩56,678 | ₩57,268 | +0.26% | 15.3만 |
|---|
| 2025.12.31 | ₩57,268 | ₩57,268 | ₩56,812 | ₩56,893 | -0.65% | 12만 |
|---|
| 2025.12.30 | ₩57,402 | ₩57,562 | ₩57,388 | ₩57,388 | -0.02% | 15만 |
|---|
| 2025.12.29 | ₩57,455 | ₩57,632 | ₩57,348 | ₩57,509 | +0.09% | 12.2만 |
|---|
| 2025.12.26 | ₩57,750 | ₩57,803 | ₩57,602 | ₩57,683 | -0.12% | 6.9만 |
|---|
| 2025.12.24 | ₩57,469 | ₩57,760 | ₩57,469 | ₩57,750 | +0.49% | 4.7만 |
|---|
| 2025.12.23 | ₩57,174 | ₩57,566 | ₩57,174 | ₩57,562 | +0.68% | 11만 |
|---|
| 2025.12.22 | ₩57,241 | ₩57,335 | ₩57,107 | ₩57,294 | +0.09% | 17.4만 |
|---|
| 2025.12.19 | ₩56,893 | ₩57,000 | ₩56,678 | ₩56,901 | +0.01% | 12.1만 |
|---|
| 2025.12.18 | ₩56,558 | ₩56,960 | ₩56,303 | ₩56,960 | +0.71% | 17.2만 |
|---|
| 2025.12.17 | ₩56,678 | ₩56,731 | ₩56,022 | ₩56,022 | -1.16% | 20.4만 |
|---|
| 2025.12.16 | ₩56,705 | ₩57,094 | ₩56,344 | ₩57,094 | +0.68% | 17.9만 |
|---|
| 2025.12.15 | ₩57,201 | ₩57,201 | ₩56,692 | ₩56,866 | -0.59% | 11.3만 |
|---|
| 2025.12.12 | ₩57,402 | ₩57,402 | ₩56,678 | ₩56,919 | -0.84% | 10.3만 |
|---|
| 2025.12.11 | ₩57,134 | ₩57,482 | ₩56,933 | ₩57,482 | +0.61% | 10.9만 |
|---|
| 2025.12.10 | ₩56,946 | ₩57,428 | ₩56,812 | ₩57,301 | +0.62% | 13.8만 |
|---|
| 2025.12.09 | ₩56,919 | ₩57,159 | ₩56,919 | ₩57,000 | +0.14% | 20.4만 |
|---|
| 2025.12.08 | ₩57,214 | ₩57,214 | ₩56,812 | ₩57,027 | -0.33% | 15.5만 |
|---|
| 2025.12.05 | ₩57,134 | ₩57,375 | ₩57,047 | ₩57,187 | +0.09% | 9.4만 |
|---|
| 2025.12.04 | ₩57,147 | ₩57,147 | ₩56,812 | ₩57,107 | -0.07% | 16만 |
|---|
| 2025.12.03 | ₩56,785 | ₩57,132 | ₩56,705 | ₩57,053 | +0.47% | 12.6만 |
|---|
| 2025.12.02 | ₩56,852 | ₩57,065 | ₩56,625 | ₩56,879 | +0.05% | 16.5만 |
|---|
| 2025.12.01 | ₩56,625 | ₩56,946 | ₩56,598 | ₩56,759 | +0.24% | 11.8만 |
|---|
| 2025.11.28 | ₩56,772 | ₩57,000 | ₩56,665 | ₩57,000 | +0.40% | 4.8만 |
|---|
| 2025.11.26 | ₩56,812 | ₩57,174 | ₩56,752 | ₩56,866 | +0.09% | 12.3만 |
|---|
| 2025.11.25 | ₩56,102 | ₩57,094 | ₩55,828 | ₩57,094 | +1.77% | 14.5만 |
|---|
| 2025.11.24 | ₩55,647 | ₩56,194 | ₩55,567 | ₩56,143 | +0.89% | 12.9만 |
|---|
| 2025.11.21 | ₩55,058 | ₩55,754 | ₩54,683 | ₩55,205 | +0.27% | 17.4만 |
|---|
| 2025.11.20 | ₩56,451 | ₩56,650 | ₩54,777 | ₩54,897 | -2.75% | 21.8만 |
|---|
| 2025.11.19 | ₩55,500 | ₩55,928 | ₩55,352 | ₩55,687 | +0.34% | 10만 |
|---|
| 2025.11.18 | ₩55,607 | ₩56,984 | ₩55,111 | ₩55,634 | +0.05% | 22.4만 |
|---|
| 2025.11.17 | ₩56,183 | ₩56,463 | ₩55,620 | ₩55,902 | -0.50% | 10만 |
|---|
| 2025.11.14 | ₩55,781 | ₩56,652 | ₩55,714 | ₩56,410 | +1.13% | 12.2만 |
|---|
| 2025.11.13 | ₩56,933 | ₩57,008 | ₩56,250 | ₩56,410 | -0.92% | 12.1만 |
|---|
| 2025.11.12 | ₩57,294 | ₩57,372 | ₩57,040 | ₩57,187 | -0.19% | 8.3만 |
|---|
| 2025.11.11 | ₩56,986 | ₩57,268 | ₩56,839 | ₩57,134 | +0.26% | 13.3만 |
|---|
| 2025.11.10 | ₩56,759 | ₩57,159 | ₩56,585 | ₩57,027 | +0.47% | 13.5만 |
|---|
| 2025.11.07 | ₩55,982 | ₩56,256 | ₩55,500 | ₩56,196 | +0.38% | 23.8만 |
|---|
| 2025.11.06 | ₩56,719 | ₩56,745 | ₩56,117 | ₩56,169 | -0.97% | 11.7만 |
|---|
| 2025.11.05 | ₩56,531 | ₩57,027 | ₩56,531 | ₩56,678 | +0.26% | 11.9만 |
|---|
| 2025.11.04 | ₩56,678 | ₩57,000 | ₩56,544 | ₩56,571 | -0.19% | 14.3만 |
|---|
| 2025.11.03 | ₩57,348 | ₩57,415 | ₩56,960 | ₩57,174 | -0.30% | 29.5만 |
|---|
| 2025.10.31 | ₩57,375 | ₩57,375 | ₩56,906 | ₩57,107 | -0.47% | 13.8만 |
|---|
| 2025.10.30 | ₩57,375 | ₩57,614 | ₩57,120 | ₩57,120 | -0.44% | 21.9만 |
|---|
| 2025.10.29 | ₩57,817 | ₩57,897 | ₩57,174 | ₩57,669 | -0.25% | 11.8만 |
|---|
| 2025.10.28 | ₩57,710 | ₩57,817 | ₩57,529 | ₩57,723 | +0.02% | 15.4만 |
|---|
| 2025.10.27 | ₩57,375 | ₩57,562 | ₩57,276 | ₩57,562 | +0.33% | 22.8만 |
|---|
| 2025.10.24 | ₩56,799 | ₩57,024 | ₩56,799 | ₩56,893 | +0.17% | 9.8만 |
|---|
| 2025.10.23 | ₩56,223 | ₩56,585 | ₩56,196 | ₩56,518 | +0.52% | 11.6만 |
|---|
| 2025.10.22 | ₩56,477 | ₩56,481 | ₩55,808 | ₩56,196 | -0.50% | 13.2만 |
|---|
| 2025.10.21 | ₩56,491 | ₩56,590 | ₩56,303 | ₩56,477 | -0.02% | 10.8만 |
|---|
| 2025.10.20 | ₩56,169 | ₩56,571 | ₩56,169 | ₩56,504 | +0.60% | 19.1만 |
|---|
| 2025.10.17 | ₩55,567 | ₩56,035 | ₩55,413 | ₩55,902 | +0.60% | 13.2만 |
|---|
| 2025.10.16 | ₩56,156 | ₩56,302 | ₩55,366 | ₩55,687 | -0.83% | 14.1만 |
|---|
| 2025.10.15 | ₩56,143 | ₩56,373 | ₩55,567 | ₩56,223 | +0.14% | 10.4만 |
|---|
| 2025.10.14 | ₩55,352 | ₩56,045 | ₩55,139 | ₩55,701 | +0.63% | 9.9만 |
|---|
| 2025.10.13 | ₩55,701 | ₩55,982 | ₩55,580 | ₩55,888 | +0.34% | 8.2만 |
|---|
| 2025.10.10 | ₩56,571 | ₩56,702 | ₩54,991 | ₩55,152 | -2.51% | 21.1만 |
|---|