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 | ₩62,534 | ₩62,843 | ₩62,409 | ₩62,775 | +0.39% | 16만 |
| 2026.10.08 | ₩62,346 | ₩62,615 | ₩62,118 | ₩62,373 | +0.04% | 7.3만 |
| 2026.10.07 | ₩62,521 | ₩62,682 | ₩62,313 | ₩62,494 | -0.04% | 8.7만 |
| 2026.10.06 | ₩62,708 | ₩62,932 | ₩62,549 | ₩62,722 | +0.02% | 8.2만 |
| 2026.10.05 | ₩62,092 | ₩62,749 | ₩61,971 | ₩62,749 | +1.06% | 9.6만 |
| 2026.10.02 | ₩62,078 | ₩62,279 | ₩61,810 | ₩61,998 | -0.13% | 12.6만 |
| 2026.10.01 | ₩61,555 | ₩61,743 | ₩61,206 | ₩61,569 | +0.02% | 15.1만 |
| 2026.09.30 | ₩61,837 | ₩61,998 | ₩61,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,418 |
| -0.68% |
| 14.5만 |
| 2026.09.29 | ₩62,011 | ₩62,011 | ₩61,689 | ₩61,931 | -0.13% | 13.4만 |
|---|
| 2026.09.28 | ₩62,252 | ₩62,279 | ₩61,864 | ₩61,937 | -0.51% | 11.3만 |
|---|
| 2026.09.25 | ₩62,226 | ₩62,494 | ₩61,984 | ₩62,454 | +0.37% | 9.7만 |
|---|
| 2026.09.24 | ₩61,984 | ₩62,199 | ₩61,783 | ₩62,185 | +0.32% | 8.6만 |
|---|
| 2026.09.23 | ₩62,534 | ₩62,582 | ₩62,024 | ₩62,561 | +0.04% | 9.6만 |
|---|
| 2026.09.22 | ₩62,615 | ₩62,735 | ₩62,467 | ₩62,588 | -0.04% | 12.7만 |
|---|
| 2026.09.21 | ₩61,944 | ₩62,691 | ₩61,943 | ₩62,615 | +1.08% | 14.7만 |
|---|
| 2026.09.18 | ₩61,703 | ₩61,756 | ₩61,354 | ₩61,756 | +0.09% | 24.1만 |
|---|
| 2026.09.17 | ₩61,649 | ₩61,716 | ₩61,354 | ₩61,716 | +0.11% | 16.4만 |
|---|
| 2026.09.16 | ₩61,341 | ₩61,555 | ₩60,590 | ₩60,938 | -0.66% | 13.7만 |
|---|
| 2026.09.15 | ₩61,461 | ₩61,528 | ₩61,086 | ₩61,153 | -0.50% | 13.8만 |
|---|
| 2026.09.14 | ₩61,475 | ₩61,716 | ₩61,273 | ₩61,461 | -0.02% | 7.5만 |
|---|
| 2026.09.11 | ₩61,810 | ₩61,941 | ₩61,743 | ₩61,743 | -0.11% | 12.2만 |
|---|
| 2026.09.10 | ₩61,327 | ₩61,473 | ₩61,206 | ₩61,381 | +0.09% | 11만 |
|---|
| 2026.09.09 | ₩61,756 | ₩61,807 | ₩61,528 | ₩61,582 | -0.28% | 8.9만 |
|---|
| 2026.09.08 | ₩62,159 | ₩62,159 | ₩61,802 | ₩61,984 | -0.28% | 8.5만 |
|---|
| 2026.09.04 | ₩62,306 | ₩62,454 | ₩62,078 | ₩62,279 | -0.04% | 13.1만 |
|---|
| 2026.09.03 | ₩62,051 | ₩62,494 | ₩61,951 | ₩62,373 | +0.52% | 14만 |
|---|
| 2026.09.02 | ₩61,662 | ₩61,948 | ₩61,562 | ₩61,890 | +0.37% | 11.2만 |
|---|
| 2026.09.01 | ₩61,569 | ₩61,842 | ₩61,421 | ₩61,475 | -0.15% | 20.1만 |
|---|
| 2026.08.31 | ₩62,024 | ₩62,118 | ₩61,786 | ₩61,957 | -0.11% | 10.3만 |
|---|
| 2026.08.28 | ₩62,628 | ₩62,884 | ₩62,360 | ₩62,360 | -0.43% | 11.5만 |
|---|
| 2026.08.27 | ₩62,239 | ₩62,674 | ₩62,239 | ₩62,588 | +0.56% | 18.7만 |
|---|
| 2026.08.26 | ₩62,092 | ₩62,358 | ₩61,998 | ₩62,172 | +0.13% | 12.3만 |
|---|
| 2026.08.25 | ₩62,212 | ₩62,252 | ₩61,944 | ₩62,199 | -0.02% | 14.8만 |
|---|
| 2026.08.24 | ₩62,172 | ₩62,172 | ₩61,917 | ₩62,051 | -0.19% | 9만 |
|---|
| 2026.08.21 | ₩62,172 | ₩62,291 | ₩62,051 | ₩62,199 | +0.04% | 10.8만 |
|---|
| 2026.08.20 | ₩62,212 | ₩62,306 | ₩61,850 | ₩61,850 | -0.58% | 15만 |
|---|
| 2026.08.19 | ₩62,521 | ₩62,641 | ₩62,309 | ₩62,427 | -0.15% | 9.7만 |
|---|
| 2026.08.18 | ₩62,400 | ₩62,467 | ₩62,212 | ₩62,293 | -0.17% | 10.2만 |
|---|
| 2026.08.17 | ₩62,936 | ₩62,963 | ₩62,655 | ₩62,668 | -0.43% | 8.7만 |
|---|
| 2026.08.14 | ₩63,111 | ₩63,151 | ₩62,802 | ₩62,990 | -0.19% | 10.8만 |
|---|
| 2026.08.13 | ₩62,816 | ₩63,191 | ₩62,816 | ₩62,977 | +0.26% | 18.6만 |
|---|
| 2026.08.12 | ₩62,843 | ₩62,843 | ₩62,505 | ₩62,588 | -0.41% | 11.9만 |
|---|
| 2026.08.11 | ₩62,802 | ₩62,843 | ₩62,427 | ₩62,503 | -0.48% | 19.2만 |
|---|
| 2026.08.10 | ₩62,574 | ₩62,856 | ₩62,574 | ₩62,735 | +0.26% | 9.6만 |
|---|
| 2026.08.07 | ₩62,494 | ₩62,761 | ₩62,392 | ₩62,668 | +0.28% | 12.7만 |
|---|
| 2026.08.06 | ₩62,910 | ₩62,910 | ₩62,239 | ₩62,293 | -0.98% | 11.3만 |
|---|
| 2026.08.05 | ₩62,950 | ₩62,963 | ₩62,427 | ₩62,427 | -0.83% | 10.8만 |
|---|
| 2026.08.04 | ₩61,743 | ₩62,749 | ₩61,743 | ₩62,239 | +0.80% | 10.7만 |
|---|
| 2026.08.03 | ₩60,885 | ₩61,662 | ₩60,885 | ₩61,542 | +1.08% | 14.9만 |
|---|
| 2026.07.31 | ₩60,657 | ₩60,898 | ₩60,093 | ₩60,657 | 0.00% | 11만 |
|---|
| 2026.07.30 | ₩60,080 | ₩60,697 | ₩59,999 | ₩60,455 | +0.63% | 12.4만 |
|---|
| 2026.07.29 | ₩60,362 | ₩60,643 | ₩59,611 | ₩59,691 | -1.11% | 13.9만 |
|---|
| 2026.07.28 | ₩60,335 | ₩60,643 | ₩60,120 | ₩60,442 | +0.18% | 6.7만 |
|---|
| 2026.07.27 | ₩60,750 | ₩60,844 | ₩60,120 | ₩60,348 | -0.66% | 13만 |
|---|
| 2026.07.24 | ₩60,348 | ₩60,750 | ₩60,174 | ₩60,281 | -0.11% | 10.8만 |
|---|
| 2026.07.23 | ₩60,348 | ₩60,576 | ₩60,080 | ₩60,348 | 0.00% | 12.3만 |
|---|
| 2026.07.22 | ₩60,911 | ₩61,219 | ₩60,831 | ₩60,952 | +0.07% | 13.2만 |
|---|
| 2026.07.21 | ₩60,844 | ₩61,113 | ₩60,630 | ₩61,005 | +0.26% | 11.7만 |
|---|
| 2026.07.20 | ₩60,965 | ₩61,099 | ₩60,482 | ₩60,482 | -0.79% | 10.7만 |
|---|
| 2026.07.17 | ₩60,590 | ₩61,017 | ₩60,482 | ₩60,630 | +0.07% | 10.6만 |
|---|
| 2026.07.16 | ₩61,394 | ₩61,542 | ₩60,992 | ₩61,193 | -0.33% | 10.8만 |
|---|
| 2026.07.15 | ₩61,501 | ₩61,593 | ₩61,153 | ₩61,501 | 0.00% | 12.9만 |
|---|
| 2026.07.14 | ₩61,555 | ₩61,555 | ₩60,992 | ₩61,260 | -0.48% | 8.6만 |
|---|
| 2026.07.13 | ₩61,367 | ₩61,501 | ₩60,965 | ₩61,153 | -0.35% | 14.9만 |
|---|
| 2026.07.10 | ₩61,113 | ₩61,595 | ₩61,032 | ₩61,582 | +0.77% | 10.6만 |
|---|
| 2026.07.09 | ₩60,992 | ₩61,354 | ₩60,844 | ₩61,327 | +0.55% | 11.1만 |
|---|
| 2026.07.08 | ₩60,670 | ₩60,925 | ₩60,399 | ₩60,885 | +0.35% | 10.9만 |
|---|
| 2026.07.07 | ₩61,153 | ₩61,260 | ₩60,710 | ₩61,019 | -0.22% | 10.9만 |
|---|
| 2026.07.06 | ₩61,072 | ₩61,367 | ₩60,871 | ₩61,287 | +0.35% | 13.3만 |
|---|
| 2026.07.02 | ₩60,938 | ₩61,260 | ₩60,349 | ₩60,831 | -0.18% | 12.6만 |
|---|
| 2026.07.01 | ₩61,005 | ₩61,180 | ₩60,509 | ₩60,911 | -0.15% | 27.4만 |
|---|
| 2026.06.30 | ₩60,724 | ₩61,133 | ₩60,442 | ₩60,442 | -0.46% | 17.4만 |
|---|
| 2026.06.29 | ₩60,482 | ₩60,885 | ₩60,147 | ₩60,811 | +0.54% | 14.2만 |
|---|
| 2026.06.26 | ₩59,932 | ₩60,429 | ₩59,745 | ₩59,959 | +0.04% | 13.4만 |
|---|
| 2026.06.25 | ₩60,683 | ₩60,697 | ₩59,949 | ₩60,308 | -0.62% | 12.7만 |
|---|
| 2026.06.24 | ₩60,402 | ₩60,764 | ₩60,026 | ₩60,335 | -0.11% | 12.8만 |
|---|
| 2026.06.23 | ₩59,932 | ₩60,737 | ₩59,932 | ₩60,362 | +0.72% | 13.2만 |
|---|
| 2026.06.22 | ₩61,273 | ₩61,555 | ₩60,927 | ₩60,952 | -0.53% | 12.4만 |
|---|
| 2026.06.18 | ₩61,394 | ₩61,408 | ₩61,005 | ₩61,327 | -0.11% | 13.5만 |
|---|
| 2026.06.17 | ₩61,475 | ₩61,528 | ₩60,509 | ₩60,791 | -1.11% | 13만 |
|---|
| 2026.06.16 | ₩61,662 | ₩61,807 | ₩61,354 | ₩61,434 | -0.37% | 8.4만 |
|---|
| 2026.06.15 | ₩61,515 | ₩61,890 | ₩61,515 | ₩61,810 | +0.48% | 15.9만 |
|---|
| 2026.06.12 | ₩60,683 | ₩60,878 | ₩60,254 | ₩60,831 | +0.24% | 9.2만 |
|---|
| 2026.06.11 | ₩59,771 | ₩60,583 | ₩59,423 | ₩60,563 | +1.32% | 19.2만 |
|---|
| 2026.06.10 | ₩60,214 | ₩60,522 | ₩59,463 | ₩59,490 | -1.20% | 12.5만 |
|---|
| 2026.06.09 | ₩60,885 | ₩61,076 | ₩59,208 | ₩60,455 | -0.70% | 11.1만 |
|---|
| 2026.06.08 | ₩59,852 | ₩60,965 | ₩59,852 | ₩60,537 | +1.14% | 12.8만 |
|---|
| 2026.06.05 | ₩61,515 | ₩61,515 | ₩60,160 | ₩60,160 | -2.20% | 18.4만 |
|---|
| 2026.06.04 | ₩61,501 | ₩62,023 | ₩61,341 | ₩61,957 | +0.74% | 11.3만 |
|---|
| 2026.06.03 | ₩61,971 | ₩62,011 | ₩61,597 | ₩61,729 | -0.39% | 16.2만 |
|---|
| 2026.06.02 | ₩61,890 | ₩62,132 | ₩61,783 | ₩62,132 | +0.39% | 11.8만 |
|---|
| 2026.06.01 | ₩61,837 | ₩62,145 | ₩61,729 | ₩61,850 | +0.02% | 22.6만 |
|---|
| 2026.05.29 | ₩61,797 | ₩61,957 | ₩61,662 | ₩61,864 | +0.11% | 8.5만 |
|---|
| 2026.05.28 | ₩61,569 | ₩61,931 | ₩61,367 | ₩61,837 | +0.44% | 12.2만 |
|---|
| 2026.05.27 | ₩61,622 | ₩61,689 | ₩61,341 | ₩61,448 | -0.28% | 17.4만 |
|---|
| 2026.05.26 | ₩61,461 | ₩61,759 | ₩61,386 | ₩61,622 | +0.26% | 10.6만 |
|---|
| 2026.05.22 | ₩61,273 | ₩61,448 | ₩61,105 | ₩61,300 | +0.04% | 12.9만 |
|---|
| 2026.05.21 | ₩60,549 | ₩61,099 | ₩60,549 | ₩61,046 | +0.82% | 53.9만 |
|---|
| 2026.05.20 | ₩60,281 | ₩60,697 | ₩60,147 | ₩60,630 | +0.58% | 7.8만 |
|---|
| 2026.05.19 | ₩60,187 | ₩60,429 | ₩59,919 | ₩60,214 | +0.04% | 18.6만 |
|---|
| 2026.05.18 | ₩60,576 | ₩60,634 | ₩60,080 | ₩60,502 | -0.12% | 9.1만 |
|---|
| 2026.05.15 | ₩60,737 | ₩60,897 | ₩60,418 | ₩60,429 | -0.51% | 13.9만 |
|---|
| 2026.05.14 | ₩60,804 | ₩61,339 | ₩60,804 | ₩61,186 | +0.63% | 14.2만 |
|---|
| 2026.05.13 | ₩60,415 | ₩60,898 | ₩60,227 | ₩60,724 | +0.51% | 18만 |
|---|
| 2026.05.12 | ₩60,415 | ₩60,549 | ₩59,932 | ₩60,348 | -0.11% | 12.3만 |
|---|
| 2026.05.11 | ₩60,348 | ₩60,682 | ₩60,268 | ₩60,590 | +0.40% | 9.5만 |
|---|
| 2026.05.08 | ₩60,227 | ₩60,482 | ₩60,214 | ₩60,388 | +0.27% | 10.5만 |
|---|
| 2026.05.07 | ₩60,455 | ₩60,455 | ₩59,812 | ₩60,040 | -0.69% | 10만 |
|---|
| 2026.05.06 | ₩59,651 | ₩60,230 | ₩59,651 | ₩60,080 | +0.72% | 14.7만 |
|---|
| 2026.05.05 | ₩59,235 | ₩59,476 | ₩58,980 | ₩59,436 | +0.34% | 12만 |
|---|
| 2026.05.04 | ₩59,088 | ₩59,262 | ₩58,672 | ₩58,846 | -0.41% | 27.7만 |
|---|
| 2026.05.01 | ₩59,128 | ₩59,476 | ₩59,101 | ₩59,128 | 0.00% | 24.4만 |
|---|
| 2026.04.30 | ₩58,645 | ₩59,101 | ₩58,337 | ₩58,980 | +0.57% | 14.7만 |
|---|
| 2026.04.29 | ₩58,484 | ₩58,699 | ₩58,350 | ₩58,350 | -0.23% | 13만 |
|---|
| 2026.04.28 | ₩58,632 | ₩58,712 | ₩58,417 | ₩58,585 | -0.08% | 11.4만 |
|---|
| 2026.04.27 | ₩58,685 | ₩58,940 | ₩58,632 | ₩58,860 | +0.30% | 10만 |
|---|
| 2026.04.24 | ₩58,551 | ₩58,856 | ₩58,377 | ₩58,846 | +0.50% | 12.7만 |
|---|
| 2026.04.23 | ₩58,377 | ₩58,658 | ₩57,941 | ₩58,283 | -0.16% | 16.8만 |
|---|
| 2026.04.22 | ₩58,404 | ₩58,618 | ₩58,269 | ₩58,497 | +0.16% | 15만 |
|---|
| 2026.04.21 | ₩58,430 | ₩58,591 | ₩57,934 | ₩58,109 | -0.55% | 11.7만 |
|---|
| 2026.04.20 | ₩58,390 | ₩58,497 | ₩58,170 | ₩58,269 | -0.21% | 13.9만 |
|---|
| 2026.04.17 | ₩58,162 | ₩58,632 | ₩58,135 | ₩58,524 | +0.62% | 14.1만 |
|---|
| 2026.04.16 | ₩57,693 | ₩57,894 | ₩57,532 | ₩57,773 | +0.14% | 15.6만 |
|---|
| 2026.04.15 | ₩57,344 | ₩57,746 | ₩57,159 | ₩57,626 | +0.49% | 17.2만 |
|---|
| 2026.04.14 | ₩56,754 | ₩57,291 | ₩56,741 | ₩57,291 | +0.95% | 11만 |
|---|
| 2026.04.13 | ₩55,882 | ₩56,674 | ₩55,876 | ₩56,486 | +1.08% | 12.7만 |
|---|
| 2026.04.10 | ₩56,244 | ₩56,308 | ₩55,963 | ₩56,016 | -0.41% | 18.3만 |
|---|
| 2026.04.09 | ₩55,654 | ₩56,258 | ₩55,654 | ₩56,124 | +0.84% | 19만 |
|---|
| 2026.04.08 | ₩55,829 | ₩56,084 | ₩55,440 | ₩55,909 | +0.14% | 16.7만 |
|---|
| 2026.04.07 | ₩54,287 | ₩54,555 | ₩53,898 | ₩54,447 | +0.30% | 10.6만 |
|---|
| 2026.04.06 | ₩54,300 | ₩54,595 | ₩54,219 | ₩54,595 | +0.54% | 11만 |
|---|
| 2026.04.02 | ₩53,629 | ₩54,421 | ₩53,467 | ₩54,206 | +1.08% | 14.4만 |
|---|
| 2026.04.01 | ₩54,112 | ₩54,514 | ₩54,018 | ₩54,219 | +0.20% | 19.4만 |
|---|
| 2026.03.31 | ₩52,932 | ₩53,951 | ₩52,905 | ₩53,829 | +1.69% | 25.2만 |
|---|
| 2026.03.30 | ₩53,281 | ₩53,308 | ₩52,463 | ₩52,624 | -1.23% | 29.5만 |
|---|
| 2026.03.27 | ₩53,455 | ₩53,616 | ₩52,731 | ₩52,874 | -1.09% | 32만 |
|---|
| 2026.03.26 | ₩54,193 | ₩54,474 | ₩53,696 | ₩53,757 | -0.80% | 18.4만 |
|---|
| 2026.03.25 | ₩54,756 | ₩54,917 | ₩54,407 | ₩54,917 | +0.29% | 12.4만 |
|---|
| 2026.03.24 | ₩54,179 | ₩54,606 | ₩54,059 | ₩54,474 | +0.54% | 15.1만 |
|---|
| 2026.03.23 | ₩54,662 | ₩55,011 | ₩54,367 | ₩54,528 | -0.25% | 15.5만 |
|---|
| 2026.03.20 | ₩54,568 | ₩54,649 | ₩53,723 | ₩53,924 | -1.18% | 14.7만 |
|---|
| 2026.03.19 | ₩54,447 | ₩54,889 | ₩54,340 | ₩54,756 | +0.57% | 13만 |
|---|
| 2026.03.18 | ₩55,373 | ₩55,507 | ₩54,769 | ₩54,792 | -1.05% | 26.1만 |
|---|
| 2026.03.17 | ₩55,547 | ₩55,748 | ₩55,426 | ₩55,550 | +0.00% | 17.7만 |
|---|
| 2026.03.16 | ₩55,292 | ₩55,534 | ₩55,198 | ₩55,333 | +0.07% | 18.4만 |
|---|
| 2026.03.13 | ₩55,346 | ₩55,574 | ₩54,742 | ₩54,890 | -0.82% | 17.5만 |
|---|
| 2026.03.12 | ₩55,547 | ₩55,587 | ₩55,078 | ₩55,212 | -0.60% | 45.5만 |
|---|
| 2026.03.11 | ₩56,030 | ₩56,210 | ₩55,715 | ₩55,882 | -0.26% | 23.6만 |
|---|
| 2026.03.10 | ₩55,976 | ₩56,446 | ₩55,742 | ₩55,956 | -0.04% | 34.6만 |
|---|
| 2026.03.09 | ₩55,091 | ₩56,084 | ₩54,810 | ₩55,990 | +1.63% | 19.6만 |
|---|
| 2026.03.06 | ₩55,654 | ₩55,921 | ₩55,413 | ₩55,520 | -0.24% | 23.2만 |
|---|
| 2026.03.05 | ₩56,405 | ₩56,607 | ₩55,882 | ₩56,405 | 0.00% | 19.9만 |
|---|
| 2026.03.04 | ₩56,392 | ₩56,821 | ₩56,204 | ₩56,553 | +0.29% | 16.2만 |
|---|
| 2026.03.03 | ₩55,990 | ₩56,459 | ₩55,400 | ₩56,352 | +0.65% | 44만 |
|---|
| 2026.03.02 | ₩56,204 | ₩56,928 | ₩56,204 | ₩56,714 | +0.91% | 27.9만 |
|---|
| 2026.02.27 | ₩56,566 | ₩56,835 | ₩56,446 | ₩56,714 | +0.26% | 14.8만 |
|---|
| 2026.02.26 | ₩57,505 | ₩57,599 | ₩56,835 | ₩57,304 | -0.35% | 19.4만 |
|---|
| 2026.02.25 | ₩57,317 | ₩57,626 | ₩57,237 | ₩57,612 | +0.51% | 22.2만 |
|---|
| 2026.02.24 | ₩56,607 | ₩57,213 | ₩56,607 | ₩57,022 | +0.73% | 12.5만 |
|---|
| 2026.02.23 | ₩57,170 | ₩57,197 | ₩56,580 | ₩56,660 | -0.89% | 15.9만 |
|---|
| 2026.02.20 | ₩56,902 | ₩57,384 | ₩56,727 | ₩57,384 | +0.85% | 16.9만 |
|---|
| 2026.02.19 | ₩56,821 | ₩57,050 | ₩56,687 | ₩57,009 | +0.33% | 19.6만 |
|---|
| 2026.02.18 | ₩56,902 | ₩57,291 | ₩56,821 | ₩57,103 | +0.35% | 17.6만 |
|---|
| 2026.02.17 | ₩56,687 | ₩56,969 | ₩56,298 | ₩56,955 | +0.47% | 15.8만 |
|---|
| 2026.02.13 | ₩56,741 | ₩57,069 | ₩56,459 | ₩56,794 | +0.09% | 28.7만 |
|---|
| 2026.02.12 | ₩57,626 | ₩57,700 | ₩56,620 | ₩56,741 | -1.54% | 22.5만 |
|---|
| 2026.02.11 | ₩57,827 | ₩57,827 | ₩57,291 | ₩57,465 | -0.63% | 24.9만 |
|---|
| 2026.02.10 | ₩57,746 | ₩57,847 | ₩57,478 | ₩57,478 | -0.46% | 9.9만 |
|---|
| 2026.02.09 | ₩57,304 | ₩57,840 | ₩57,237 | ₩57,746 | +0.77% | 20.1만 |
|---|
| 2026.02.06 | ₩56,687 | ₩57,559 | ₩56,687 | ₩57,505 | +1.44% | 13.4만 |
|---|
| 2026.02.05 | ₩56,660 | ₩56,848 | ₩56,258 | ₩56,459 | -0.36% | 21.8만 |
|---|
| 2026.02.04 | ₩57,398 | ₩57,451 | ₩56,727 | ₩57,130 | -0.47% | 12.6만 |
|---|
| 2026.02.03 | ₩57,840 | ₩57,894 | ₩56,902 | ₩57,398 | -0.77% | 29.7만 |
|---|
| 2026.02.02 | ₩57,317 | ₩57,898 | ₩57,317 | ₩57,693 | +0.66% | 23.1만 |
|---|
| 2026.01.30 | ₩57,465 | ₩57,653 | ₩57,136 | ₩57,465 | 0.00% | 33.6만 |
|---|
| 2026.01.29 | ₩58,042 | ₩58,042 | ₩57,156 | ₩57,814 | -0.39% | 22.7만 |
|---|
| 2026.01.28 | ₩58,082 | ₩58,176 | ₩57,840 | ₩58,028 | -0.09% | 12만 |
|---|
| 2026.01.27 | ₩57,854 | ₩58,080 | ₩57,773 | ₩58,055 | +0.35% | 78.2만 |
|---|
| 2026.01.26 | ₩57,478 | ₩57,867 | ₩57,478 | ₩57,773 | +0.51% | 18.9만 |
|---|
| 2026.01.23 | ₩57,398 | ₩57,666 | ₩57,210 | ₩57,666 | +0.47% | 13.8만 |
|---|
| 2026.01.22 | ₩57,492 | ₩57,586 | ₩57,164 | ₩57,425 | -0.12% | 14.1만 |
|---|
| 2026.01.21 | ₩56,674 | ₩57,411 | ₩56,600 | ₩57,223 | +0.97% | 16.3만 |
|---|
| 2026.01.20 | ₩56,821 | ₩57,130 | ₩56,459 | ₩56,607 | -0.38% | 20.4만 |
|---|
| 2026.01.16 | ₩57,787 | ₩57,854 | ₩57,492 | ₩57,653 | -0.23% | 15.4만 |
|---|
| 2026.01.15 | ₩57,840 | ₩57,894 | ₩57,532 | ₩57,746 | -0.16% | 16.6만 |
|---|
| 2026.01.14 | ₩57,518 | ₩57,586 | ₩57,183 | ₩57,586 | +0.12% | 17.7만 |
|---|
| 2026.01.13 | ₩57,921 | ₩57,921 | ₩57,608 | ₩57,814 | -0.19% | 14.8만 |
|---|
| 2026.01.12 | ₩57,572 | ₩57,988 | ₩57,561 | ₩57,934 | +0.63% | 14만 |
|---|
| 2026.01.09 | ₩57,492 | ₩57,934 | ₩57,425 | ₩57,854 | +0.63% | 11.3만 |
|---|
| 2026.01.08 | ₩57,398 | ₩57,545 | ₩57,291 | ₩57,478 | +0.14% | 19만 |
|---|
| 2026.01.07 | ₩57,720 | ₩57,854 | ₩57,438 | ₩57,559 | -0.28% | 18.3만 |
|---|
| 2026.01.06 | ₩57,384 | ₩57,746 | ₩57,344 | ₩57,720 | +0.58% | 15.1만 |
|---|
| 2026.01.05 | ₩57,291 | ₩57,478 | ₩57,183 | ₩57,398 | +0.19% | 15.2만 |
|---|
| 2026.01.02 | ₩57,197 | ₩57,344 | ₩56,754 | ₩57,344 | +0.26% | 15.3만 |
|---|
| 2025.12.31 | ₩57,344 | ₩57,344 | ₩56,888 | ₩56,969 | -0.65% | 12만 |
|---|
| 2025.12.30 | ₩57,478 | ₩57,639 | ₩57,465 | ₩57,465 | -0.02% | 15만 |
|---|
| 2025.12.29 | ₩57,532 | ₩57,709 | ₩57,425 | ₩57,586 | +0.09% | 12.2만 |
|---|
| 2025.12.26 | ₩57,827 | ₩57,881 | ₩57,679 | ₩57,760 | -0.12% | 6.9만 |
|---|
| 2025.12.24 | ₩57,545 | ₩57,838 | ₩57,545 | ₩57,827 | +0.49% | 4.7만 |
|---|
| 2025.12.23 | ₩57,250 | ₩57,643 | ₩57,250 | ₩57,639 | +0.68% | 11만 |
|---|
| 2025.12.22 | ₩57,317 | ₩57,411 | ₩57,183 | ₩57,371 | +0.09% | 17.4만 |
|---|
| 2025.12.19 | ₩56,969 | ₩57,076 | ₩56,754 | ₩56,977 | +0.01% | 12.1만 |
|---|
| 2025.12.18 | ₩56,633 | ₩57,036 | ₩56,379 | ₩57,036 | +0.71% | 17.2만 |
|---|
| 2025.12.17 | ₩56,754 | ₩56,806 | ₩56,097 | ₩56,097 | -1.16% | 20.4만 |
|---|
| 2025.12.16 | ₩56,781 | ₩57,170 | ₩56,419 | ₩57,170 | +0.68% | 17.9만 |
|---|
| 2025.12.15 | ₩57,277 | ₩57,277 | ₩56,767 | ₩56,942 | -0.59% | 11.3만 |
|---|
| 2025.12.12 | ₩57,478 | ₩57,478 | ₩56,754 | ₩56,995 | -0.84% | 10.3만 |
|---|
| 2025.12.11 | ₩57,210 | ₩57,559 | ₩57,009 | ₩57,559 | +0.61% | 10.9만 |
|---|
| 2025.12.10 | ₩57,022 | ₩57,505 | ₩56,888 | ₩57,378 | +0.62% | 13.8만 |
|---|
| 2025.12.09 | ₩56,995 | ₩57,236 | ₩56,995 | ₩57,076 | +0.14% | 20.4만 |
|---|
| 2025.12.08 | ₩57,291 | ₩57,291 | ₩56,888 | ₩57,103 | -0.33% | 15.5만 |
|---|
| 2025.12.05 | ₩57,210 | ₩57,451 | ₩57,123 | ₩57,264 | +0.09% | 9.4만 |
|---|
| 2025.12.04 | ₩57,223 | ₩57,223 | ₩56,888 | ₩57,183 | -0.07% | 16만 |
|---|
| 2025.12.03 | ₩56,861 | ₩57,209 | ₩56,781 | ₩57,130 | +0.47% | 12.6만 |
|---|
| 2025.12.02 | ₩56,928 | ₩57,142 | ₩56,700 | ₩56,955 | +0.05% | 16.5만 |
|---|
| 2025.12.01 | ₩56,700 | ₩57,022 | ₩56,674 | ₩56,835 | +0.24% | 11.8만 |
|---|
| 2025.11.28 | ₩56,848 | ₩57,076 | ₩56,741 | ₩57,076 | +0.40% | 4.8만 |
|---|
| 2025.11.26 | ₩56,888 | ₩57,250 | ₩56,828 | ₩56,942 | +0.09% | 12.3만 |
|---|
| 2025.11.25 | ₩56,177 | ₩57,170 | ₩55,903 | ₩57,170 | +1.77% | 14.5만 |
|---|
| 2025.11.24 | ₩55,721 | ₩56,269 | ₩55,641 | ₩56,218 | +0.89% | 12.9만 |
|---|
| 2025.11.21 | ₩55,131 | ₩55,829 | ₩54,756 | ₩55,279 | +0.27% | 17.4만 |
|---|
| 2025.11.20 | ₩56,526 | ₩56,726 | ₩54,850 | ₩54,970 | -2.75% | 21.8만 |
|---|
| 2025.11.19 | ₩55,574 | ₩56,003 | ₩55,426 | ₩55,762 | +0.34% | 10만 |
|---|
| 2025.11.18 | ₩55,681 | ₩57,060 | ₩55,185 | ₩55,708 | +0.05% | 22.4만 |
|---|
| 2025.11.17 | ₩56,258 | ₩56,538 | ₩55,695 | ₩55,976 | -0.50% | 10만 |
|---|
| 2025.11.14 | ₩55,856 | ₩56,727 | ₩55,789 | ₩56,486 | +1.13% | 12.2만 |
|---|
| 2025.11.13 | ₩57,009 | ₩57,084 | ₩56,325 | ₩56,486 | -0.92% | 12.1만 |
|---|
| 2025.11.12 | ₩57,371 | ₩57,449 | ₩57,116 | ₩57,264 | -0.19% | 8.3만 |
|---|
| 2025.11.11 | ₩57,063 | ₩57,344 | ₩56,915 | ₩57,210 | +0.26% | 13.3만 |
|---|
| 2025.11.10 | ₩56,835 | ₩57,236 | ₩56,660 | ₩57,103 | +0.47% | 13.5만 |
|---|
| 2025.11.07 | ₩56,057 | ₩56,332 | ₩55,574 | ₩56,271 | +0.38% | 23.8만 |
|---|
| 2025.11.06 | ₩56,794 | ₩56,821 | ₩56,192 | ₩56,244 | -0.97% | 11.7만 |
|---|
| 2025.11.05 | ₩56,607 | ₩57,103 | ₩56,607 | ₩56,754 | +0.26% | 11.9만 |
|---|
| 2025.11.04 | ₩56,754 | ₩57,076 | ₩56,620 | ₩56,647 | -0.19% | 14.3만 |
|---|
| 2025.11.03 | ₩57,425 | ₩57,492 | ₩57,036 | ₩57,250 | -0.30% | 29.5만 |
|---|
| 2025.10.31 | ₩57,451 | ₩57,451 | ₩56,982 | ₩57,183 | -0.47% | 13.8만 |
|---|
| 2025.10.30 | ₩57,451 | ₩57,691 | ₩57,197 | ₩57,197 | -0.44% | 21.9만 |
|---|
| 2025.10.29 | ₩57,894 | ₩57,974 | ₩57,250 | ₩57,746 | -0.25% | 11.8만 |
|---|
| 2025.10.28 | ₩57,787 | ₩57,894 | ₩57,606 | ₩57,800 | +0.02% | 15.4만 |
|---|
| 2025.10.27 | ₩57,451 | ₩57,639 | ₩57,352 | ₩57,639 | +0.33% | 22.8만 |
|---|
| 2025.10.24 | ₩56,875 | ₩57,100 | ₩56,875 | ₩56,969 | +0.17% | 9.8만 |
|---|
| 2025.10.23 | ₩56,298 | ₩56,660 | ₩56,271 | ₩56,593 | +0.52% | 11.6만 |
|---|
| 2025.10.22 | ₩56,553 | ₩56,557 | ₩55,882 | ₩56,271 | -0.50% | 13.2만 |
|---|
| 2025.10.21 | ₩56,566 | ₩56,666 | ₩56,379 | ₩56,553 | -0.02% | 10.8만 |
|---|
| 2025.10.20 | ₩56,244 | ₩56,647 | ₩56,244 | ₩56,580 | +0.60% | 19.1만 |
|---|
| 2025.10.17 | ₩55,641 | ₩56,110 | ₩55,487 | ₩55,976 | +0.60% | 13.2만 |
|---|
| 2025.10.16 | ₩56,231 | ₩56,377 | ₩55,440 | ₩55,762 | -0.83% | 14.1만 |
|---|
| 2025.10.15 | ₩56,218 | ₩56,448 | ₩55,641 | ₩56,298 | +0.14% | 10.4만 |
|---|
| 2025.10.14 | ₩55,426 | ₩56,120 | ₩55,213 | ₩55,775 | +0.63% | 9.9만 |
|---|
| 2025.10.13 | ₩55,775 | ₩56,057 | ₩55,654 | ₩55,963 | +0.34% | 8.2만 |
|---|
| 2025.10.10 | ₩56,647 | ₩56,778 | ₩55,064 | ₩55,225 | -2.51% | 21.1만 |
|---|