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 | ₩62,558 | ₩62,866 | ₩62,433 | ₩62,799 | +0.39% | 16만 |
| 2026.10.08 | ₩62,370 | ₩62,638 | ₩62,142 | ₩62,397 | +0.04% | 7.3만 |
| 2026.10.07 | ₩62,544 | ₩62,705 | ₩62,337 | ₩62,518 | -0.04% | 8.7만 |
| 2026.10.06 | ₩62,732 | ₩62,956 | ₩62,573 | ₩62,746 | +0.02% | 8.2만 |
| 2026.10.05 | ₩62,115 | ₩62,773 | ₩61,994 | ₩62,773 | +1.06% | 9.6만 |
| 2026.10.02 | ₩62,102 | ₩62,303 | ₩61,833 | ₩62,021 | -0.13% | 12.6만 |
| 2026.10.01 | ₩61,579 | ₩61,766 | ₩61,230 | ₩61,592 | +0.02% | 15.1만 |
| 2026.09.30 | ₩61,860 | ₩62,021 | ₩61,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,442 |
| -0.68% |
| 14.5만 |
| 2026.09.29 | ₩62,035 | ₩62,035 | ₩61,713 | ₩61,954 | -0.13% | 13.4만 |
|---|
| 2026.09.28 | ₩62,276 | ₩62,303 | ₩61,887 | ₩61,961 | -0.51% | 11.3만 |
|---|
| 2026.09.25 | ₩62,249 | ₩62,518 | ₩62,008 | ₩62,477 | +0.37% | 9.7만 |
|---|
| 2026.09.24 | ₩62,008 | ₩62,222 | ₩61,807 | ₩62,209 | +0.32% | 8.6만 |
|---|
| 2026.09.23 | ₩62,558 | ₩62,606 | ₩62,048 | ₩62,585 | +0.04% | 9.6만 |
|---|
| 2026.09.22 | ₩62,638 | ₩62,759 | ₩62,491 | ₩62,612 | -0.04% | 12.7만 |
|---|
| 2026.09.21 | ₩61,968 | ₩62,715 | ₩61,966 | ₩62,638 | +1.08% | 14.7만 |
|---|
| 2026.09.18 | ₩61,726 | ₩61,780 | ₩61,377 | ₩61,780 | +0.09% | 24.1만 |
|---|
| 2026.09.17 | ₩61,672 | ₩61,740 | ₩61,377 | ₩61,740 | +0.11% | 16.4만 |
|---|
| 2026.09.16 | ₩61,364 | ₩61,579 | ₩60,613 | ₩60,961 | -0.66% | 13.7만 |
|---|
| 2026.09.15 | ₩61,485 | ₩61,552 | ₩61,109 | ₩61,176 | -0.50% | 13.8만 |
|---|
| 2026.09.14 | ₩61,498 | ₩61,740 | ₩61,297 | ₩61,485 | -0.02% | 7.5만 |
|---|
| 2026.09.11 | ₩61,833 | ₩61,965 | ₩61,766 | ₩61,766 | -0.11% | 12.2만 |
|---|
| 2026.09.10 | ₩61,350 | ₩61,497 | ₩61,230 | ₩61,404 | +0.09% | 11만 |
|---|
| 2026.09.09 | ₩61,780 | ₩61,831 | ₩61,552 | ₩61,605 | -0.28% | 8.9만 |
|---|
| 2026.09.08 | ₩62,182 | ₩62,182 | ₩61,825 | ₩62,008 | -0.28% | 8.5만 |
|---|
| 2026.09.04 | ₩62,330 | ₩62,477 | ₩62,102 | ₩62,303 | -0.04% | 13.1만 |
|---|
| 2026.09.03 | ₩62,075 | ₩62,518 | ₩61,974 | ₩62,397 | +0.52% | 14만 |
|---|
| 2026.09.02 | ₩61,686 | ₩61,972 | ₩61,585 | ₩61,914 | +0.37% | 11.2만 |
|---|
| 2026.09.01 | ₩61,592 | ₩61,866 | ₩61,444 | ₩61,498 | -0.15% | 20.1만 |
|---|
| 2026.08.31 | ₩62,048 | ₩62,142 | ₩61,809 | ₩61,981 | -0.11% | 10.3만 |
|---|
| 2026.08.28 | ₩62,652 | ₩62,908 | ₩62,383 | ₩62,383 | -0.43% | 11.5만 |
|---|
| 2026.08.27 | ₩62,263 | ₩62,697 | ₩62,263 | ₩62,612 | +0.56% | 18.7만 |
|---|
| 2026.08.26 | ₩62,115 | ₩62,382 | ₩62,021 | ₩62,196 | +0.13% | 12.3만 |
|---|
| 2026.08.25 | ₩62,236 | ₩62,276 | ₩61,968 | ₩62,222 | -0.02% | 14.8만 |
|---|
| 2026.08.24 | ₩62,196 | ₩62,196 | ₩61,941 | ₩62,075 | -0.19% | 9만 |
|---|
| 2026.08.21 | ₩62,196 | ₩62,315 | ₩62,075 | ₩62,222 | +0.04% | 10.8만 |
|---|
| 2026.08.20 | ₩62,236 | ₩62,330 | ₩61,874 | ₩61,874 | -0.58% | 15만 |
|---|
| 2026.08.19 | ₩62,544 | ₩62,665 | ₩62,332 | ₩62,451 | -0.15% | 9.7만 |
|---|
| 2026.08.18 | ₩62,424 | ₩62,491 | ₩62,236 | ₩62,316 | -0.17% | 10.2만 |
|---|
| 2026.08.17 | ₩62,960 | ₩62,987 | ₩62,679 | ₩62,692 | -0.43% | 8.7만 |
|---|
| 2026.08.14 | ₩63,135 | ₩63,175 | ₩62,826 | ₩63,014 | -0.19% | 10.8만 |
|---|
| 2026.08.13 | ₩62,840 | ₩63,215 | ₩62,840 | ₩63,001 | +0.26% | 18.6만 |
|---|
| 2026.08.12 | ₩62,866 | ₩62,866 | ₩62,528 | ₩62,612 | -0.41% | 11.9만 |
|---|
| 2026.08.11 | ₩62,826 | ₩62,866 | ₩62,451 | ₩62,527 | -0.48% | 19.2만 |
|---|
| 2026.08.10 | ₩62,598 | ₩62,880 | ₩62,598 | ₩62,759 | +0.26% | 9.6만 |
|---|
| 2026.08.07 | ₩62,518 | ₩62,785 | ₩62,416 | ₩62,692 | +0.28% | 12.7만 |
|---|
| 2026.08.06 | ₩62,934 | ₩62,934 | ₩62,263 | ₩62,316 | -0.98% | 11.3만 |
|---|
| 2026.08.05 | ₩62,974 | ₩62,987 | ₩62,451 | ₩62,451 | -0.83% | 10.8만 |
|---|
| 2026.08.04 | ₩61,766 | ₩62,773 | ₩61,766 | ₩62,263 | +0.80% | 10.7만 |
|---|
| 2026.08.03 | ₩60,908 | ₩61,686 | ₩60,908 | ₩61,565 | +1.08% | 14.9만 |
|---|
| 2026.07.31 | ₩60,680 | ₩60,921 | ₩60,116 | ₩60,680 | 0.00% | 11만 |
|---|
| 2026.07.30 | ₩60,103 | ₩60,720 | ₩60,022 | ₩60,478 | +0.63% | 12.4만 |
|---|
| 2026.07.29 | ₩60,385 | ₩60,666 | ₩59,633 | ₩59,714 | -1.11% | 13.9만 |
|---|
| 2026.07.28 | ₩60,358 | ₩60,666 | ₩60,143 | ₩60,465 | +0.18% | 6.7만 |
|---|
| 2026.07.27 | ₩60,774 | ₩60,867 | ₩60,143 | ₩60,371 | -0.66% | 13만 |
|---|
| 2026.07.24 | ₩60,371 | ₩60,774 | ₩60,197 | ₩60,304 | -0.11% | 10.8만 |
|---|
| 2026.07.23 | ₩60,371 | ₩60,599 | ₩60,103 | ₩60,371 | 0.00% | 12.3만 |
|---|
| 2026.07.22 | ₩60,935 | ₩61,242 | ₩60,854 | ₩60,975 | +0.07% | 13.2만 |
|---|
| 2026.07.21 | ₩60,867 | ₩61,136 | ₩60,653 | ₩61,028 | +0.26% | 11.7만 |
|---|
| 2026.07.20 | ₩60,988 | ₩61,122 | ₩60,505 | ₩60,505 | -0.79% | 10.7만 |
|---|
| 2026.07.17 | ₩60,613 | ₩61,041 | ₩60,505 | ₩60,653 | +0.07% | 10.6만 |
|---|
| 2026.07.16 | ₩61,418 | ₩61,565 | ₩61,015 | ₩61,216 | -0.33% | 10.8만 |
|---|
| 2026.07.15 | ₩61,525 | ₩61,616 | ₩61,176 | ₩61,525 | 0.00% | 12.9만 |
|---|
| 2026.07.14 | ₩61,579 | ₩61,579 | ₩61,015 | ₩61,283 | -0.48% | 8.6만 |
|---|
| 2026.07.13 | ₩61,391 | ₩61,525 | ₩60,988 | ₩61,176 | -0.35% | 14.9만 |
|---|
| 2026.07.10 | ₩61,136 | ₩61,619 | ₩61,055 | ₩61,605 | +0.77% | 10.6만 |
|---|
| 2026.07.09 | ₩61,015 | ₩61,377 | ₩60,867 | ₩61,350 | +0.55% | 11.1만 |
|---|
| 2026.07.08 | ₩60,693 | ₩60,948 | ₩60,422 | ₩60,908 | +0.35% | 10.9만 |
|---|
| 2026.07.07 | ₩61,176 | ₩61,283 | ₩60,733 | ₩61,042 | -0.22% | 10.9만 |
|---|
| 2026.07.06 | ₩61,096 | ₩61,391 | ₩60,894 | ₩61,310 | +0.35% | 13.3만 |
|---|
| 2026.07.02 | ₩60,961 | ₩61,283 | ₩60,372 | ₩60,854 | -0.18% | 12.6만 |
|---|
| 2026.07.01 | ₩61,028 | ₩61,203 | ₩60,532 | ₩60,935 | -0.15% | 27.4만 |
|---|
| 2026.06.30 | ₩60,747 | ₩61,156 | ₩60,465 | ₩60,465 | -0.46% | 17.4만 |
|---|
| 2026.06.29 | ₩60,505 | ₩60,908 | ₩60,170 | ₩60,834 | +0.54% | 14.2만 |
|---|
| 2026.06.26 | ₩59,955 | ₩60,452 | ₩59,767 | ₩59,982 | +0.04% | 13.4만 |
|---|
| 2026.06.25 | ₩60,706 | ₩60,720 | ₩59,971 | ₩60,331 | -0.62% | 12.7만 |
|---|
| 2026.06.24 | ₩60,425 | ₩60,787 | ₩60,049 | ₩60,358 | -0.11% | 12.8만 |
|---|
| 2026.06.23 | ₩59,955 | ₩60,760 | ₩59,955 | ₩60,385 | +0.72% | 13.2만 |
|---|
| 2026.06.22 | ₩61,297 | ₩61,579 | ₩60,951 | ₩60,975 | -0.53% | 12.4만 |
|---|
| 2026.06.18 | ₩61,418 | ₩61,431 | ₩61,028 | ₩61,350 | -0.11% | 13.5만 |
|---|
| 2026.06.17 | ₩61,498 | ₩61,552 | ₩60,532 | ₩60,814 | -1.11% | 13만 |
|---|
| 2026.06.16 | ₩61,686 | ₩61,831 | ₩61,377 | ₩61,458 | -0.37% | 8.4만 |
|---|
| 2026.06.15 | ₩61,538 | ₩61,914 | ₩61,538 | ₩61,833 | +0.48% | 15.9만 |
|---|
| 2026.06.12 | ₩60,706 | ₩60,901 | ₩60,277 | ₩60,854 | +0.24% | 9.2만 |
|---|
| 2026.06.11 | ₩59,794 | ₩60,606 | ₩59,445 | ₩60,586 | +1.32% | 19.2만 |
|---|
| 2026.06.10 | ₩60,237 | ₩60,546 | ₩59,486 | ₩59,512 | -1.20% | 12.5만 |
|---|
| 2026.06.09 | ₩60,908 | ₩61,100 | ₩59,231 | ₩60,478 | -0.70% | 11.1만 |
|---|
| 2026.06.08 | ₩59,875 | ₩60,988 | ₩59,875 | ₩60,560 | +1.14% | 12.8만 |
|---|
| 2026.06.05 | ₩61,538 | ₩61,538 | ₩60,183 | ₩60,183 | -2.20% | 18.4만 |
|---|
| 2026.06.04 | ₩61,525 | ₩62,047 | ₩61,364 | ₩61,981 | +0.74% | 11.3만 |
|---|
| 2026.06.03 | ₩61,994 | ₩62,035 | ₩61,620 | ₩61,753 | -0.39% | 16.2만 |
|---|
| 2026.06.02 | ₩61,914 | ₩62,155 | ₩61,807 | ₩62,155 | +0.39% | 11.8만 |
|---|
| 2026.06.01 | ₩61,860 | ₩62,169 | ₩61,753 | ₩61,874 | +0.02% | 22.6만 |
|---|
| 2026.05.29 | ₩61,820 | ₩61,981 | ₩61,686 | ₩61,887 | +0.11% | 8.5만 |
|---|
| 2026.05.28 | ₩61,592 | ₩61,954 | ₩61,391 | ₩61,860 | +0.44% | 12.2만 |
|---|
| 2026.05.27 | ₩61,646 | ₩61,713 | ₩61,364 | ₩61,471 | -0.28% | 17.4만 |
|---|
| 2026.05.26 | ₩61,485 | ₩61,782 | ₩61,409 | ₩61,646 | +0.26% | 10.6만 |
|---|
| 2026.05.22 | ₩61,297 | ₩61,471 | ₩61,128 | ₩61,324 | +0.04% | 12.9만 |
|---|
| 2026.05.21 | ₩60,572 | ₩61,122 | ₩60,572 | ₩61,069 | +0.82% | 53.9만 |
|---|
| 2026.05.20 | ₩60,304 | ₩60,720 | ₩60,170 | ₩60,653 | +0.58% | 7.8만 |
|---|
| 2026.05.19 | ₩60,210 | ₩60,452 | ₩59,942 | ₩60,237 | +0.04% | 18.6만 |
|---|
| 2026.05.18 | ₩60,599 | ₩60,657 | ₩60,103 | ₩60,525 | -0.12% | 9.1만 |
|---|
| 2026.05.15 | ₩60,760 | ₩60,920 | ₩60,441 | ₩60,452 | -0.51% | 13.9만 |
|---|
| 2026.05.14 | ₩60,827 | ₩61,363 | ₩60,827 | ₩61,210 | +0.63% | 14.2만 |
|---|
| 2026.05.13 | ₩60,438 | ₩60,921 | ₩60,250 | ₩60,747 | +0.51% | 18만 |
|---|
| 2026.05.12 | ₩60,438 | ₩60,572 | ₩59,955 | ₩60,371 | -0.11% | 12.3만 |
|---|
| 2026.05.11 | ₩60,371 | ₩60,705 | ₩60,291 | ₩60,613 | +0.40% | 9.5만 |
|---|
| 2026.05.08 | ₩60,250 | ₩60,505 | ₩60,237 | ₩60,411 | +0.27% | 10.5만 |
|---|
| 2026.05.07 | ₩60,478 | ₩60,478 | ₩59,834 | ₩60,063 | -0.69% | 10만 |
|---|
| 2026.05.06 | ₩59,673 | ₩60,253 | ₩59,673 | ₩60,103 | +0.72% | 14.7만 |
|---|
| 2026.05.05 | ₩59,258 | ₩59,499 | ₩59,003 | ₩59,459 | +0.34% | 12만 |
|---|
| 2026.05.04 | ₩59,110 | ₩59,284 | ₩58,694 | ₩58,869 | -0.41% | 27.7만 |
|---|
| 2026.05.01 | ₩59,150 | ₩59,499 | ₩59,123 | ₩59,150 | 0.00% | 24.4만 |
|---|
| 2026.04.30 | ₩58,667 | ₩59,123 | ₩58,359 | ₩59,003 | +0.57% | 14.7만 |
|---|
| 2026.04.29 | ₩58,506 | ₩58,721 | ₩58,372 | ₩58,372 | -0.23% | 13만 |
|---|
| 2026.04.28 | ₩58,654 | ₩58,734 | ₩58,439 | ₩58,607 | -0.08% | 11.4만 |
|---|
| 2026.04.27 | ₩58,708 | ₩58,962 | ₩58,654 | ₩58,882 | +0.30% | 10만 |
|---|
| 2026.04.24 | ₩58,573 | ₩58,878 | ₩58,399 | ₩58,869 | +0.50% | 12.7만 |
|---|
| 2026.04.23 | ₩58,399 | ₩58,681 | ₩57,963 | ₩58,305 | -0.16% | 16.8만 |
|---|
| 2026.04.22 | ₩58,426 | ₩58,640 | ₩58,292 | ₩58,520 | +0.16% | 15만 |
|---|
| 2026.04.21 | ₩58,453 | ₩58,614 | ₩57,956 | ₩58,131 | -0.55% | 11.7만 |
|---|
| 2026.04.20 | ₩58,412 | ₩58,520 | ₩58,192 | ₩58,292 | -0.21% | 13.9만 |
|---|
| 2026.04.17 | ₩58,184 | ₩58,654 | ₩58,157 | ₩58,547 | +0.62% | 14.1만 |
|---|
| 2026.04.16 | ₩57,715 | ₩57,916 | ₩57,554 | ₩57,795 | +0.14% | 15.6만 |
|---|
| 2026.04.15 | ₩57,366 | ₩57,768 | ₩57,181 | ₩57,648 | +0.49% | 17.2만 |
|---|
| 2026.04.14 | ₩56,776 | ₩57,312 | ₩56,762 | ₩57,312 | +0.95% | 11만 |
|---|
| 2026.04.13 | ₩55,904 | ₩56,695 | ₩55,897 | ₩56,507 | +1.08% | 12.7만 |
|---|
| 2026.04.10 | ₩56,266 | ₩56,329 | ₩55,984 | ₩56,038 | -0.41% | 18.3만 |
|---|
| 2026.04.09 | ₩55,676 | ₩56,279 | ₩55,676 | ₩56,145 | +0.84% | 19만 |
|---|
| 2026.04.08 | ₩55,850 | ₩56,105 | ₩55,461 | ₩55,930 | +0.14% | 16.7만 |
|---|
| 2026.04.07 | ₩54,307 | ₩54,575 | ₩53,918 | ₩54,468 | +0.30% | 10.6만 |
|---|
| 2026.04.06 | ₩54,321 | ₩54,616 | ₩54,240 | ₩54,616 | +0.54% | 11만 |
|---|
| 2026.04.02 | ₩53,650 | ₩54,441 | ₩53,487 | ₩54,227 | +1.08% | 14.4만 |
|---|
| 2026.04.01 | ₩54,133 | ₩54,535 | ₩54,039 | ₩54,240 | +0.20% | 19.4만 |
|---|
| 2026.03.31 | ₩52,952 | ₩53,972 | ₩52,925 | ₩53,850 | +1.69% | 25.2만 |
|---|
| 2026.03.30 | ₩53,301 | ₩53,328 | ₩52,483 | ₩52,644 | -1.23% | 29.5만 |
|---|
| 2026.03.27 | ₩53,475 | ₩53,636 | ₩52,751 | ₩52,894 | -1.09% | 32만 |
|---|
| 2026.03.26 | ₩54,213 | ₩54,495 | ₩53,717 | ₩53,777 | -0.80% | 18.4만 |
|---|
| 2026.03.25 | ₩54,777 | ₩54,938 | ₩54,428 | ₩54,938 | +0.29% | 12.4만 |
|---|
| 2026.03.24 | ₩54,200 | ₩54,626 | ₩54,079 | ₩54,495 | +0.54% | 15.1만 |
|---|
| 2026.03.23 | ₩54,683 | ₩55,032 | ₩54,388 | ₩54,549 | -0.25% | 15.5만 |
|---|
| 2026.03.20 | ₩54,589 | ₩54,669 | ₩53,744 | ₩53,945 | -1.18% | 14.7만 |
|---|
| 2026.03.19 | ₩54,468 | ₩54,910 | ₩54,361 | ₩54,777 | +0.57% | 13만 |
|---|
| 2026.03.18 | ₩55,394 | ₩55,528 | ₩54,790 | ₩54,813 | -1.05% | 26.1만 |
|---|
| 2026.03.17 | ₩55,568 | ₩55,769 | ₩55,448 | ₩55,571 | +0.00% | 17.7만 |
|---|
| 2026.03.16 | ₩55,313 | ₩55,555 | ₩55,219 | ₩55,354 | +0.07% | 18.4만 |
|---|
| 2026.03.13 | ₩55,367 | ₩55,595 | ₩54,763 | ₩54,911 | -0.82% | 17.5만 |
|---|
| 2026.03.12 | ₩55,568 | ₩55,608 | ₩55,099 | ₩55,233 | -0.60% | 45.5만 |
|---|
| 2026.03.11 | ₩56,051 | ₩56,231 | ₩55,736 | ₩55,904 | -0.26% | 23.6만 |
|---|
| 2026.03.10 | ₩55,998 | ₩56,467 | ₩55,763 | ₩55,977 | -0.04% | 34.6만 |
|---|
| 2026.03.09 | ₩55,112 | ₩56,105 | ₩54,830 | ₩56,011 | +1.63% | 19.6만 |
|---|
| 2026.03.06 | ₩55,676 | ₩55,943 | ₩55,434 | ₩55,541 | -0.24% | 23.2만 |
|---|
| 2026.03.05 | ₩56,427 | ₩56,628 | ₩55,904 | ₩56,427 | 0.00% | 19.9만 |
|---|
| 2026.03.04 | ₩56,413 | ₩56,843 | ₩56,226 | ₩56,574 | +0.29% | 16.2만 |
|---|
| 2026.03.03 | ₩56,011 | ₩56,481 | ₩55,421 | ₩56,373 | +0.65% | 44만 |
|---|
| 2026.03.02 | ₩56,226 | ₩56,950 | ₩56,226 | ₩56,735 | +0.91% | 27.9만 |
|---|
| 2026.02.27 | ₩56,588 | ₩56,856 | ₩56,467 | ₩56,735 | +0.26% | 14.8만 |
|---|
| 2026.02.26 | ₩57,527 | ₩57,621 | ₩56,856 | ₩57,326 | -0.35% | 19.4만 |
|---|
| 2026.02.25 | ₩57,339 | ₩57,648 | ₩57,259 | ₩57,634 | +0.51% | 22.2만 |
|---|
| 2026.02.24 | ₩56,628 | ₩57,234 | ₩56,628 | ₩57,044 | +0.73% | 12.5만 |
|---|
| 2026.02.23 | ₩57,192 | ₩57,218 | ₩56,601 | ₩56,682 | -0.89% | 15.9만 |
|---|
| 2026.02.20 | ₩56,923 | ₩57,406 | ₩56,749 | ₩57,406 | +0.85% | 16.9만 |
|---|
| 2026.02.19 | ₩56,843 | ₩57,072 | ₩56,709 | ₩57,031 | +0.33% | 19.6만 |
|---|
| 2026.02.18 | ₩56,923 | ₩57,312 | ₩56,843 | ₩57,124 | +0.35% | 17.6만 |
|---|
| 2026.02.17 | ₩56,709 | ₩56,990 | ₩56,320 | ₩56,977 | +0.47% | 15.8만 |
|---|
| 2026.02.13 | ₩56,762 | ₩57,091 | ₩56,481 | ₩56,816 | +0.09% | 28.7만 |
|---|
| 2026.02.12 | ₩57,648 | ₩57,721 | ₩56,642 | ₩56,762 | -1.54% | 22.5만 |
|---|
| 2026.02.11 | ₩57,849 | ₩57,849 | ₩57,312 | ₩57,487 | -0.63% | 24.9만 |
|---|
| 2026.02.10 | ₩57,768 | ₩57,869 | ₩57,500 | ₩57,500 | -0.46% | 9.9만 |
|---|
| 2026.02.09 | ₩57,326 | ₩57,862 | ₩57,259 | ₩57,768 | +0.77% | 20.1만 |
|---|
| 2026.02.06 | ₩56,709 | ₩57,581 | ₩56,709 | ₩57,527 | +1.44% | 13.4만 |
|---|
| 2026.02.05 | ₩56,682 | ₩56,870 | ₩56,279 | ₩56,481 | -0.36% | 21.8만 |
|---|
| 2026.02.04 | ₩57,420 | ₩57,473 | ₩56,749 | ₩57,151 | -0.47% | 12.6만 |
|---|
| 2026.02.03 | ₩57,862 | ₩57,916 | ₩56,923 | ₩57,420 | -0.77% | 29.7만 |
|---|
| 2026.02.02 | ₩57,339 | ₩57,920 | ₩57,339 | ₩57,715 | +0.66% | 23.1만 |
|---|
| 2026.01.30 | ₩57,487 | ₩57,675 | ₩57,158 | ₩57,487 | 0.00% | 33.6만 |
|---|
| 2026.01.29 | ₩58,064 | ₩58,064 | ₩57,178 | ₩57,836 | -0.39% | 22.7만 |
|---|
| 2026.01.28 | ₩58,104 | ₩58,198 | ₩57,862 | ₩58,050 | -0.09% | 12만 |
|---|
| 2026.01.27 | ₩57,876 | ₩58,102 | ₩57,795 | ₩58,077 | +0.35% | 78.2만 |
|---|
| 2026.01.26 | ₩57,500 | ₩57,889 | ₩57,500 | ₩57,795 | +0.51% | 18.9만 |
|---|
| 2026.01.23 | ₩57,420 | ₩57,688 | ₩57,232 | ₩57,688 | +0.47% | 13.8만 |
|---|
| 2026.01.22 | ₩57,514 | ₩57,607 | ₩57,186 | ₩57,446 | -0.12% | 14.1만 |
|---|
| 2026.01.21 | ₩56,695 | ₩57,433 | ₩56,621 | ₩57,245 | +0.97% | 16.3만 |
|---|
| 2026.01.20 | ₩56,843 | ₩57,151 | ₩56,481 | ₩56,628 | -0.38% | 20.4만 |
|---|
| 2026.01.16 | ₩57,809 | ₩57,876 | ₩57,514 | ₩57,675 | -0.23% | 15.4만 |
|---|
| 2026.01.15 | ₩57,862 | ₩57,916 | ₩57,554 | ₩57,768 | -0.16% | 16.6만 |
|---|
| 2026.01.14 | ₩57,540 | ₩57,607 | ₩57,205 | ₩57,607 | +0.12% | 17.7만 |
|---|
| 2026.01.13 | ₩57,943 | ₩57,943 | ₩57,630 | ₩57,836 | -0.19% | 14.8만 |
|---|
| 2026.01.12 | ₩57,594 | ₩58,010 | ₩57,583 | ₩57,956 | +0.63% | 14만 |
|---|
| 2026.01.09 | ₩57,514 | ₩57,956 | ₩57,446 | ₩57,876 | +0.63% | 11.3만 |
|---|
| 2026.01.08 | ₩57,420 | ₩57,567 | ₩57,312 | ₩57,500 | +0.14% | 19만 |
|---|
| 2026.01.07 | ₩57,742 | ₩57,876 | ₩57,460 | ₩57,581 | -0.28% | 18.3만 |
|---|
| 2026.01.06 | ₩57,406 | ₩57,768 | ₩57,366 | ₩57,742 | +0.58% | 15.1만 |
|---|
| 2026.01.05 | ₩57,312 | ₩57,500 | ₩57,205 | ₩57,420 | +0.19% | 15.2만 |
|---|
| 2026.01.02 | ₩57,218 | ₩57,366 | ₩56,776 | ₩57,366 | +0.26% | 15.3만 |
|---|
| 2025.12.31 | ₩57,366 | ₩57,366 | ₩56,910 | ₩56,990 | -0.65% | 12만 |
|---|
| 2025.12.30 | ₩57,500 | ₩57,661 | ₩57,487 | ₩57,487 | -0.02% | 15만 |
|---|
| 2025.12.29 | ₩57,554 | ₩57,731 | ₩57,446 | ₩57,607 | +0.09% | 12.2만 |
|---|
| 2025.12.26 | ₩57,849 | ₩57,903 | ₩57,701 | ₩57,782 | -0.12% | 6.9만 |
|---|
| 2025.12.24 | ₩57,567 | ₩57,860 | ₩57,567 | ₩57,849 | +0.49% | 4.7만 |
|---|
| 2025.12.23 | ₩57,272 | ₩57,665 | ₩57,272 | ₩57,661 | +0.68% | 11만 |
|---|
| 2025.12.22 | ₩57,339 | ₩57,433 | ₩57,205 | ₩57,393 | +0.09% | 17.4만 |
|---|
| 2025.12.19 | ₩56,990 | ₩57,098 | ₩56,776 | ₩56,998 | +0.01% | 12.1만 |
|---|
| 2025.12.18 | ₩56,655 | ₩57,057 | ₩56,400 | ₩57,057 | +0.71% | 17.2만 |
|---|
| 2025.12.17 | ₩56,776 | ₩56,828 | ₩56,118 | ₩56,118 | -1.16% | 20.4만 |
|---|
| 2025.12.16 | ₩56,802 | ₩57,192 | ₩56,440 | ₩57,192 | +0.68% | 17.9만 |
|---|
| 2025.12.15 | ₩57,299 | ₩57,299 | ₩56,789 | ₩56,963 | -0.59% | 11.3만 |
|---|
| 2025.12.12 | ₩57,500 | ₩57,500 | ₩56,776 | ₩57,017 | -0.84% | 10.3만 |
|---|
| 2025.12.11 | ₩57,232 | ₩57,581 | ₩57,031 | ₩57,581 | +0.61% | 10.9만 |
|---|
| 2025.12.10 | ₩57,044 | ₩57,527 | ₩56,910 | ₩57,400 | +0.62% | 13.8만 |
|---|
| 2025.12.09 | ₩57,017 | ₩57,257 | ₩57,017 | ₩57,098 | +0.14% | 20.4만 |
|---|
| 2025.12.08 | ₩57,312 | ₩57,312 | ₩56,910 | ₩57,124 | -0.33% | 15.5만 |
|---|
| 2025.12.05 | ₩57,232 | ₩57,473 | ₩57,145 | ₩57,285 | +0.09% | 9.4만 |
|---|
| 2025.12.04 | ₩57,245 | ₩57,245 | ₩56,910 | ₩57,205 | -0.07% | 16만 |
|---|
| 2025.12.03 | ₩56,883 | ₩57,230 | ₩56,802 | ₩57,151 | +0.47% | 12.6만 |
|---|
| 2025.12.02 | ₩56,950 | ₩57,163 | ₩56,722 | ₩56,977 | +0.05% | 16.5만 |
|---|
| 2025.12.01 | ₩56,722 | ₩57,044 | ₩56,695 | ₩56,856 | +0.24% | 11.8만 |
|---|
| 2025.11.28 | ₩56,870 | ₩57,098 | ₩56,762 | ₩57,098 | +0.40% | 4.8만 |
|---|
| 2025.11.26 | ₩56,910 | ₩57,272 | ₩56,849 | ₩56,963 | +0.09% | 12.3만 |
|---|
| 2025.11.25 | ₩56,199 | ₩57,192 | ₩55,924 | ₩57,192 | +1.77% | 14.5만 |
|---|
| 2025.11.24 | ₩55,743 | ₩56,290 | ₩55,662 | ₩56,239 | +0.89% | 12.9만 |
|---|
| 2025.11.21 | ₩55,152 | ₩55,850 | ₩54,777 | ₩55,300 | +0.27% | 17.4만 |
|---|
| 2025.11.20 | ₩56,548 | ₩56,747 | ₩54,871 | ₩54,991 | -2.75% | 21.8만 |
|---|
| 2025.11.19 | ₩55,595 | ₩56,024 | ₩55,448 | ₩55,783 | +0.34% | 10만 |
|---|
| 2025.11.18 | ₩55,702 | ₩57,082 | ₩55,206 | ₩55,729 | +0.05% | 22.4만 |
|---|
| 2025.11.17 | ₩56,279 | ₩56,560 | ₩55,716 | ₩55,998 | -0.50% | 10만 |
|---|
| 2025.11.14 | ₩55,877 | ₩56,749 | ₩55,810 | ₩56,507 | +1.13% | 12.2만 |
|---|
| 2025.11.13 | ₩57,031 | ₩57,106 | ₩56,346 | ₩56,507 | -0.92% | 12.1만 |
|---|
| 2025.11.12 | ₩57,393 | ₩57,471 | ₩57,138 | ₩57,285 | -0.19% | 8.3만 |
|---|
| 2025.11.11 | ₩57,084 | ₩57,366 | ₩56,937 | ₩57,232 | +0.26% | 13.3만 |
|---|
| 2025.11.10 | ₩56,856 | ₩57,257 | ₩56,682 | ₩57,124 | +0.47% | 13.5만 |
|---|
| 2025.11.07 | ₩56,078 | ₩56,353 | ₩55,595 | ₩56,293 | +0.38% | 23.8만 |
|---|
| 2025.11.06 | ₩56,816 | ₩56,843 | ₩56,214 | ₩56,266 | -0.97% | 11.7만 |
|---|
| 2025.11.05 | ₩56,628 | ₩57,124 | ₩56,628 | ₩56,776 | +0.26% | 11.9만 |
|---|
| 2025.11.04 | ₩56,776 | ₩57,098 | ₩56,642 | ₩56,668 | -0.19% | 14.3만 |
|---|
| 2025.11.03 | ₩57,446 | ₩57,514 | ₩57,057 | ₩57,272 | -0.30% | 29.5만 |
|---|
| 2025.10.31 | ₩57,473 | ₩57,473 | ₩57,004 | ₩57,205 | -0.47% | 13.8만 |
|---|
| 2025.10.30 | ₩57,473 | ₩57,713 | ₩57,218 | ₩57,218 | -0.44% | 21.9만 |
|---|
| 2025.10.29 | ₩57,916 | ₩57,997 | ₩57,272 | ₩57,768 | -0.25% | 11.8만 |
|---|
| 2025.10.28 | ₩57,809 | ₩57,916 | ₩57,628 | ₩57,822 | +0.02% | 15.4만 |
|---|
| 2025.10.27 | ₩57,473 | ₩57,661 | ₩57,374 | ₩57,661 | +0.33% | 22.8만 |
|---|
| 2025.10.24 | ₩56,896 | ₩57,122 | ₩56,896 | ₩56,990 | +0.17% | 9.8만 |
|---|
| 2025.10.23 | ₩56,320 | ₩56,682 | ₩56,293 | ₩56,615 | +0.52% | 11.6만 |
|---|
| 2025.10.22 | ₩56,574 | ₩56,578 | ₩55,904 | ₩56,293 | -0.50% | 13.2만 |
|---|
| 2025.10.21 | ₩56,588 | ₩56,687 | ₩56,400 | ₩56,574 | -0.02% | 10.8만 |
|---|
| 2025.10.20 | ₩56,266 | ₩56,668 | ₩56,266 | ₩56,601 | +0.60% | 19.1만 |
|---|
| 2025.10.17 | ₩55,662 | ₩56,132 | ₩55,508 | ₩55,998 | +0.60% | 13.2만 |
|---|
| 2025.10.16 | ₩56,252 | ₩56,399 | ₩55,461 | ₩55,783 | -0.83% | 14.1만 |
|---|
| 2025.10.15 | ₩56,239 | ₩56,470 | ₩55,662 | ₩56,320 | +0.14% | 10.4만 |
|---|
| 2025.10.14 | ₩55,448 | ₩56,141 | ₩55,234 | ₩55,796 | +0.63% | 9.9만 |
|---|
| 2025.10.13 | ₩55,796 | ₩56,078 | ₩55,676 | ₩55,984 | +0.34% | 8.2만 |
|---|
| 2025.10.10 | ₩56,668 | ₩56,800 | ₩55,085 | ₩55,246 | -2.51% | 21.1만 |
|---|