시장 데이터를 불러오는 중
전체 종목
Matthews Asia Dividend Active ETF 과거 주가
Matthews Asia Dividend Active ETF · ADVE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matthews Asia Dividend Active ETF · ADVE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,559 | ₩61,559 | ₩61,420 | ₩61,420 | -0.23% | 400 |
| 2026.10.08 | ₩61,209 | ₩61,209 | ₩61,209 | ₩61,209 | 0.00% | 200 |
| 2026.10.07 | ₩62,041 | ₩62,201 | ₩62,041 | ₩62,201 | +0.26% | 100 |
| 2026.10.06 | ₩62,808 | ₩62,808 | ₩62,808 | ₩62,808 | 0.00% | 100 |
| 2026.10.05 | ₩63,110 | ₩63,177 | ₩63,103 | ₩63,103 | -0.01% | 700 |
| 2026.10.02 | ₩62,348 | ₩62,595 | ₩62,348 | ₩62,595 | +0.40% | 800 |
| 2026.10.01 | ₩61,713 | ₩62,038 | ₩61,713 | ₩62,038 | +0.53% | 100 |
| 2026.09.30 | ₩61,960 | ₩62,054 | ₩61,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,905 |
| -0.09% |
| 4.7천 |
| 2026.09.29 | ₩62,082 | ₩62,082 | ₩62,082 | ₩62,082 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩61,907 | ₩62,165 | ₩61,907 | ₩62,165 | +0.42% | 900 |
|---|
| 2026.09.25 | ₩62,054 | ₩62,388 | ₩62,054 | ₩62,388 | +0.54% | 2.3만 |
|---|
| 2026.09.24 | ₩61,693 | ₩61,823 | ₩61,633 | ₩61,823 | +0.21% | 1.2천 |
|---|
| 2026.09.23 | ₩62,241 | ₩62,241 | ₩62,241 | ₩62,241 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,297 | ₩63,412 | ₩63,297 | ₩63,412 | +0.18% | 700 |
|---|
| 2026.09.21 | ₩62,936 | ₩62,936 | ₩62,918 | ₩62,918 | -0.03% | 100 |
|---|
| 2026.09.18 | ₩61,613 | ₩61,613 | ₩61,613 | ₩61,613 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩62,214 | ₩62,214 | ₩62,138 | ₩62,138 | -0.12% | 500 |
|---|
| 2026.09.16 | ₩62,161 | ₩63,284 | ₩61,345 | ₩61,492 | -1.08% | 2만 |
|---|
| 2026.09.15 | ₩62,147 | ₩62,147 | ₩61,954 | ₩61,954 | -0.31% | 2.7만 |
|---|
| 2026.09.14 | ₩62,468 | ₩62,468 | ₩62,379 | ₩62,379 | -0.14% | 300 |
|---|
| 2026.09.11 | ₩63,244 | ₩63,339 | ₩63,244 | ₩63,339 | +0.15% | 200 |
|---|
| 2026.09.10 | ₩62,549 | ₩62,549 | ₩62,363 | ₩62,363 | -0.30% | 600 |
|---|
| 2026.09.09 | ₩63,288 | ₩63,288 | ₩63,288 | ₩63,288 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩63,872 | ₩63,898 | ₩63,872 | ₩63,898 | +0.04% | 1.3천 |
|---|
| 2026.09.04 | ₩63,471 | ₩63,874 | ₩63,471 | ₩63,874 | +0.63% | 700 |
|---|
| 2026.09.03 | ₩63,257 | ₩63,257 | ₩63,212 | ₩63,212 | -0.07% | 200 |
|---|
| 2026.09.02 | ₩62,174 | ₩62,816 | ₩62,174 | ₩62,730 | +0.89% | 3.1천 |
|---|
| 2026.09.01 | ₩62,121 | ₩62,121 | ₩61,974 | ₩61,976 | -0.23% | 1.2천 |
|---|
| 2026.08.31 | ₩62,107 | ₩62,156 | ₩62,094 | ₩62,156 | +0.08% | 1.5천 |
|---|
| 2026.08.28 | ₩62,232 | ₩62,232 | ₩62,232 | ₩62,232 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩62,420 | ₩62,420 | ₩62,420 | ₩62,420 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩62,225 | ₩62,225 | ₩62,225 | ₩62,225 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩62,356 | ₩62,356 | ₩62,356 | ₩62,356 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩61,511 | ₩61,511 | ₩61,511 | ₩61,511 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩62,177 | ₩62,177 | ₩62,177 | ₩62,177 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩61,722 | ₩61,722 | ₩61,722 | ₩61,722 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩61,379 | ₩61,379 | ₩61,038 | ₩61,345 | -0.05% | 2.8천 |
|---|
| 2026.08.18 | ₩61,198 | ₩61,198 | ₩60,984 | ₩61,056 | -0.23% | 4.4천 |
|---|
| 2026.08.17 | ₩62,522 | ₩63,184 | ₩62,522 | ₩62,768 | +0.39% | 6.3천 |
|---|
| 2026.08.14 | ₩62,550 | ₩62,550 | ₩62,550 | ₩62,550 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩62,376 | ₩62,376 | ₩62,376 | ₩62,376 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩62,479 | ₩62,479 | ₩62,479 | ₩62,479 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩61,926 | ₩61,926 | ₩61,926 | ₩61,926 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩61,827 | ₩61,827 | ₩61,752 | ₩61,752 | -0.12% | 700 |
|---|
| 2026.08.07 | ₩61,893 | ₩62,004 | ₩61,746 | ₩62,004 | +0.18% | 9.6천 |
|---|
| 2026.08.06 | ₩61,238 | ₩61,613 | ₩61,238 | ₩61,578 | +0.55% | 1.2만 |
|---|
| 2026.08.05 | ₩62,000 | ₩62,000 | ₩61,909 | ₩61,909 | -0.15% | 100 |
|---|
| 2026.08.04 | ₩62,201 | ₩62,296 | ₩62,201 | ₩62,296 | +0.15% | 700 |
|---|
| 2026.08.03 | ₩61,452 | ₩61,506 | ₩61,419 | ₩61,419 | -0.05% | 9.9천 |
|---|
| 2026.07.31 | ₩61,018 | ₩61,105 | ₩61,018 | ₩61,105 | +0.14% | 700 |
|---|
| 2026.07.30 | ₩61,716 | ₩61,716 | ₩61,716 | ₩61,716 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩59,861 | ₩59,861 | ₩59,377 | ₩59,377 | -0.81% | 900 |
|---|
| 2026.07.28 | ₩60,008 | ₩60,111 | ₩60,008 | ₩60,111 | +0.17% | 800 |
|---|
| 2026.07.27 | ₩60,282 | ₩60,662 | ₩60,282 | ₩60,662 | +0.63% | 600 |
|---|
| 2026.07.24 | ₩60,596 | ₩60,599 | ₩60,596 | ₩60,599 | +0.00% | 600 |
|---|
| 2026.07.23 | ₩60,960 | ₩60,960 | ₩60,960 | ₩60,960 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩60,917 | ₩61,312 | ₩60,917 | ₩61,241 | +0.53% | 600 |
|---|
| 2026.07.21 | ₩61,024 | ₩61,335 | ₩61,024 | ₩61,335 | +0.51% | 400 |
|---|
| 2026.07.20 | ₩60,302 | ₩60,346 | ₩60,149 | ₩60,149 | -0.25% | 400 |
|---|
| 2026.07.17 | ₩60,008 | ₩60,008 | ₩60,008 | ₩60,008 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩60,690 | ₩60,690 | ₩60,472 | ₩60,472 | -0.36% | 200 |
|---|
| 2026.07.15 | ₩61,031 | ₩61,146 | ₩60,971 | ₩61,146 | +0.19% | 800 |
|---|
| 2026.07.14 | ₩61,479 | ₩61,479 | ₩61,236 | ₩61,236 | -0.40% | 200 |
|---|
| 2026.07.13 | ₩60,530 | ₩60,566 | ₩60,530 | ₩60,566 | +0.06% | 400 |
|---|
| 2026.07.10 | ₩61,606 | ₩61,606 | ₩61,606 | ₩61,606 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩61,372 | ₩61,372 | ₩61,208 | ₩61,208 | -0.27% | 500 |
|---|
| 2026.07.08 | ₩61,111 | ₩61,111 | ₩61,110 | ₩61,110 | -0.00% | 200 |
|---|
| 2026.07.07 | ₩61,024 | ₩61,024 | ₩60,806 | ₩60,806 | -0.36% | 900 |
|---|
| 2026.07.06 | ₩61,920 | ₩61,920 | ₩61,867 | ₩61,867 | -0.09% | 300 |
|---|
| 2026.07.02 | ₩60,516 | ₩60,516 | ₩60,099 | ₩60,099 | -0.69% | 400 |
|---|
| 2026.07.01 | ₩60,110 | ₩60,110 | ₩60,110 | ₩60,110 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩60,797 | ₩61,514 | ₩60,797 | ₩61,514 | +1.18% | 400 |
|---|
| 2026.06.29 | ₩60,988 | ₩60,988 | ₩60,988 | ₩60,988 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩60,663 | ₩60,723 | ₩57,160 | ₩60,408 | -0.42% | 1천 |
|---|
| 2026.06.25 | ₩60,523 | ₩60,523 | ₩60,523 | ₩60,523 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩60,182 | ₩60,397 | ₩60,182 | ₩60,397 | +0.36% | 200 |
|---|
| 2026.06.23 | ₩60,477 | ₩60,477 | ₩60,477 | ₩60,477 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩62,943 | ₩62,943 | ₩62,880 | ₩62,880 | -0.10% | 800 |
|---|
| 2026.06.18 | ₩63,117 | ₩63,424 | ₩63,117 | ₩63,424 | +0.49% | 1.2천 |
|---|
| 2026.06.17 | ₩63,110 | ₩63,110 | ₩62,194 | ₩62,194 | -1.45% | 100 |
|---|
| 2026.06.16 | ₩63,257 | ₩63,257 | ₩62,575 | ₩62,575 | -1.08% | 3.9천 |
|---|
| 2026.06.15 | ₩63,043 | ₩63,358 | ₩63,043 | ₩63,358 | +0.50% | 300 |
|---|
| 2026.06.12 | ₩62,127 | ₩62,127 | ₩62,127 | ₩62,127 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩60,249 | ₩61,815 | ₩60,249 | ₩61,815 | +2.60% | 1.6천 |
|---|
| 2026.06.10 | ₩60,169 | ₩60,249 | ₩59,924 | ₩59,924 | -0.41% | 1.1천 |
|---|
| 2026.06.09 | ₩61,466 | ₩61,539 | ₩60,663 | ₩60,806 | -1.07% | 1.2천 |
|---|
| 2026.06.08 | ₩60,931 | ₩60,991 | ₩60,834 | ₩60,834 | -0.16% | 900 |
|---|
| 2026.06.05 | ₩60,030 | ₩60,030 | ₩60,030 | ₩60,030 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩63,329 | ₩63,329 | ₩63,329 | ₩63,329 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩63,530 | ₩63,530 | ₩63,530 | ₩63,530 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩63,935 | ₩63,935 | ₩63,935 | ₩63,935 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩62,609 | ₩63,063 | ₩62,609 | ₩63,063 | +0.73% | 200 |
|---|
| 2026.05.29 | ₩62,007 | ₩62,007 | ₩61,867 | ₩61,872 | -0.22% | 400 |
|---|
| 2026.05.28 | ₩61,693 | ₩62,174 | ₩61,693 | ₩62,038 | +0.56% | 1.7천 |
|---|
| 2026.05.27 | ₩62,281 | ₩62,281 | ₩61,733 | ₩61,958 | -0.52% | 1.3천 |
|---|
| 2026.05.26 | ₩62,352 | ₩62,352 | ₩62,352 | ₩62,352 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩61,586 | ₩61,586 | ₩61,332 | ₩61,332 | -0.41% | 400 |
|---|
| 2026.05.21 | ₩61,332 | ₩61,963 | ₩61,332 | ₩61,963 | +1.03% | 500 |
|---|
| 2026.05.20 | ₩61,680 | ₩61,950 | ₩61,586 | ₩61,950 | +0.44% | 800 |
|---|
| 2026.05.19 | ₩61,125 | ₩61,174 | ₩61,125 | ₩61,174 | +0.08% | 500 |
|---|
| 2026.05.18 | ₩61,720 | ₩61,720 | ₩61,435 | ₩61,435 | -0.46% | 300 |
|---|
| 2026.05.15 | ₩61,623 | ₩61,623 | ₩61,623 | ₩61,623 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩63,070 | ₩63,109 | ₩63,070 | ₩63,109 | +0.06% | 200 |
|---|
| 2026.05.13 | ₩63,030 | ₩63,030 | ₩62,967 | ₩62,967 | -0.10% | 200 |
|---|
| 2026.05.12 | ₩62,205 | ₩62,205 | ₩62,205 | ₩62,205 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩63,164 | ₩63,210 | ₩63,137 | ₩63,193 | +0.05% | 2.1천 |
|---|
| 2026.05.08 | ₩63,204 | ₩63,204 | ₩63,188 | ₩63,188 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩62,629 | ₩62,749 | ₩62,629 | ₩62,749 | +0.19% | 700 |
|---|
| 2026.05.06 | ₩62,268 | ₩63,297 | ₩62,268 | ₩63,256 | +1.59% | 700 |
|---|
| 2026.05.05 | ₩61,285 | ₩61,285 | ₩61,252 | ₩61,252 | -0.05% | 200 |
|---|
| 2026.05.04 | ₩60,877 | ₩60,935 | ₩60,372 | ₩60,372 | -0.83% | 4.5천 |
|---|
| 2026.05.01 | ₩61,105 | ₩61,105 | ₩60,764 | ₩60,764 | -0.56% | 300 |
|---|
| 2026.04.30 | ₩60,781 | ₩60,781 | ₩60,781 | ₩60,781 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩59,394 | ₩59,394 | ₩59,394 | ₩59,394 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩59,687 | ₩59,687 | ₩59,554 | ₩59,579 | -0.18% | 700 |
|---|
| 2026.04.27 | ₩59,955 | ₩59,955 | ₩59,917 | ₩59,917 | -0.06% | 500 |
|---|
| 2026.04.24 | ₩59,634 | ₩59,955 | ₩59,634 | ₩59,955 | +0.54% | 1.9천 |
|---|
| 2026.04.23 | ₩59,901 | ₩59,901 | ₩59,281 | ₩59,281 | -1.04% | 700 |
|---|
| 2026.04.22 | ₩59,493 | ₩59,860 | ₩59,493 | ₩59,860 | +0.62% | 700 |
|---|
| 2026.04.21 | ₩59,821 | ₩59,821 | ₩59,032 | ₩59,032 | -1.32% | 1.2천 |
|---|
| 2026.04.20 | ₩60,035 | ₩60,035 | ₩59,893 | ₩59,893 | -0.24% | 2천 |
|---|
| 2026.04.17 | ₩60,560 | ₩60,560 | ₩60,353 | ₩60,353 | -0.34% | 700 |
|---|
| 2026.04.16 | ₩59,456 | ₩59,456 | ₩59,456 | ₩59,456 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩59,447 | ₩59,512 | ₩59,246 | ₩59,512 | +0.11% | 500 |
|---|
| 2026.04.14 | ₩59,786 | ₩59,786 | ₩59,786 | ₩59,786 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩58,096 | ₩59,033 | ₩58,096 | ₩59,033 | +1.61% | 2.1천 |
|---|
| 2026.04.10 | ₩58,858 | ₩58,858 | ₩58,742 | ₩58,742 | -0.20% | 600 |
|---|
| 2026.04.09 | ₩58,297 | ₩58,671 | ₩58,297 | ₩58,671 | +0.64% | 1.1천 |
|---|
| 2026.04.08 | ₩59,045 | ₩59,045 | ₩58,591 | ₩58,832 | -0.36% | 1.7천 |
|---|
| 2026.04.07 | ₩56,104 | ₩56,518 | ₩55,382 | ₩55,705 | -0.71% | 2.1천 |
|---|
| 2026.04.06 | ₩56,263 | ₩56,263 | ₩56,263 | ₩56,263 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩55,926 | ₩55,926 | ₩55,926 | ₩55,926 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩56,599 | ₩56,839 | ₩56,425 | ₩56,481 | -0.21% | 3.1천 |
|---|
| 2026.03.31 | ₩54,178 | ₩55,724 | ₩54,178 | ₩55,724 | +2.85% | 1.8천 |
|---|
| 2026.03.30 | ₩53,894 | ₩53,894 | ₩53,894 | ₩53,894 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩54,527 | ₩54,527 | ₩54,293 | ₩54,293 | -0.43% | 400 |
|---|
| 2026.03.26 | ₩54,566 | ₩54,566 | ₩54,410 | ₩54,410 | -0.29% | 600 |
|---|
| 2026.03.25 | ₩56,378 | ₩56,378 | ₩56,212 | ₩56,212 | -0.29% | 400 |
|---|
| 2026.03.24 | ₩55,382 | ₩55,877 | ₩55,368 | ₩55,667 | +0.51% | 2.1천 |
|---|
| 2026.03.23 | ₩56,091 | ₩56,091 | ₩55,863 | ₩55,902 | -0.34% | 1.9천 |
|---|
| 2026.03.20 | ₩55,355 | ₩55,368 | ₩54,700 | ₩54,737 | -1.12% | 3천 |
|---|
| 2026.03.19 | ₩55,569 | ₩56,719 | ₩53,283 | ₩56,537 | +1.74% | 1.5천 |
|---|
| 2026.03.18 | ₩56,367 | ₩56,367 | ₩56,367 | ₩56,367 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩57,180 | ₩57,254 | ₩57,180 | ₩57,226 | +0.08% | 400 |
|---|
| 2026.03.16 | ₩56,946 | ₩56,946 | ₩56,679 | ₩56,679 | -0.47% | 5천 |
|---|
| 2026.03.13 | ₩56,492 | ₩56,492 | ₩55,657 | ₩55,657 | -1.48% | 400 |
|---|
| 2026.03.12 | ₩56,505 | ₩56,505 | ₩55,766 | ₩55,766 | -1.31% | 1.6천 |
|---|
| 2026.03.11 | ₩57,026 | ₩57,123 | ₩56,933 | ₩57,123 | +0.17% | 2.8천 |
|---|
| 2026.03.10 | ₩57,214 | ₩57,548 | ₩57,187 | ₩57,248 | +0.06% | 3.3천 |
|---|
| 2026.03.09 | ₩55,649 | ₩57,214 | ₩55,596 | ₩57,214 | +2.81% | 3.1천 |
|---|
| 2026.03.06 | ₩56,378 | ₩56,378 | ₩56,092 | ₩56,092 | -0.51% | 200 |
|---|
| 2026.03.05 | ₩56,452 | ₩56,629 | ₩56,024 | ₩56,629 | +0.32% | 1.2천 |
|---|
| 2026.03.04 | ₩56,961 | ₩57,882 | ₩56,961 | ₩57,806 | +1.48% | 600 |
|---|
| 2026.03.03 | ₩56,518 | ₩57,394 | ₩55,877 | ₩57,228 | +1.26% | 4.7천 |
|---|
| 2026.03.02 | ₩58,832 | ₩59,690 | ₩58,832 | ₩59,405 | +0.98% | 5.6천 |
|---|
| 2026.02.27 | ₩60,530 | ₩60,530 | ₩60,456 | ₩60,456 | -0.12% | 1.3천 |
|---|
| 2026.02.26 | ₩61,131 | ₩61,131 | ₩60,209 | ₩60,691 | -0.72% | 3.8천 |
|---|
| 2026.02.25 | ₩60,904 | ₩61,131 | ₩60,730 | ₩61,131 | +0.37% | 8.9천 |
|---|
| 2026.02.24 | ₩59,915 | ₩60,490 | ₩59,915 | ₩60,399 | +0.81% | 3.5천 |
|---|
| 2026.02.23 | ₩59,968 | ₩59,975 | ₩59,848 | ₩59,857 | -0.19% | 3.6천 |
|---|
| 2026.02.20 | ₩59,941 | ₩60,175 | ₩59,928 | ₩60,161 | +0.37% | 3.7천 |
|---|
| 2026.02.19 | ₩59,219 | ₩59,380 | ₩59,152 | ₩59,345 | +0.21% | 4.2천 |
|---|
| 2026.02.18 | ₩59,497 | ₩59,647 | ₩59,139 | ₩59,301 | -0.33% | 7.9천 |
|---|
| 2026.02.17 | ₩59,473 | ₩59,473 | ₩58,711 | ₩59,274 | -0.33% | 2.9천 |
|---|
| 2026.02.13 | ₩59,353 | ₩59,674 | ₩59,172 | ₩59,618 | +0.45% | 2.2천 |
|---|
| 2026.02.12 | ₩60,222 | ₩60,222 | ₩59,484 | ₩59,484 | -1.23% | 6.4천 |
|---|
| 2026.02.11 | ₩59,460 | ₩59,794 | ₩59,460 | ₩59,631 | +0.29% | 900 |
|---|
| 2026.02.10 | ₩58,658 | ₩58,912 | ₩58,658 | ₩58,822 | +0.28% | 1천 |
|---|
| 2026.02.09 | ₩57,869 | ₩58,282 | ₩57,869 | ₩58,233 | +0.63% | 5.3천 |
|---|
| 2026.02.06 | ₩57,067 | ₩57,417 | ₩57,067 | ₩57,417 | +0.61% | 1.6천 |
|---|
| 2026.02.05 | ₩56,291 | ₩56,291 | ₩55,796 | ₩55,926 | -0.65% | 1.4천 |
|---|
| 2026.02.04 | ₩56,706 | ₩56,706 | ₩55,997 | ₩56,180 | -0.93% | 1.8천 |
|---|
| 2026.02.03 | ₩56,813 | ₩56,813 | ₩56,097 | ₩56,565 | -0.44% | 2.9천 |
|---|
| 2026.02.02 | ₩55,743 | ₩56,358 | ₩55,007 | ₩56,311 | +1.02% | 2.5천 |
|---|
| 2026.01.30 | ₩56,478 | ₩56,585 | ₩55,933 | ₩56,104 | -0.66% | 6천 |
|---|
| 2026.01.29 | ₩57,307 | ₩57,307 | ₩56,278 | ₩56,998 | -0.54% | 4천 |
|---|
| 2026.01.28 | ₩56,599 | ₩56,772 | ₩56,378 | ₩56,692 | +0.17% | 3.5천 |
|---|
| 2026.01.27 | ₩56,371 | ₩56,758 | ₩56,371 | ₩56,758 | +0.69% | 800 |
|---|
| 2026.01.26 | ₩55,616 | ₩55,823 | ₩55,616 | ₩55,712 | +0.17% | 1.3천 |
|---|
| 2026.01.23 | ₩55,368 | ₩55,808 | ₩55,368 | ₩55,736 | +0.66% | 2.9천 |
|---|
| 2026.01.22 | ₩55,475 | ₩55,689 | ₩55,389 | ₩55,569 | +0.17% | 1.2천 |
|---|
| 2026.01.21 | ₩54,987 | ₩55,231 | ₩54,867 | ₩55,207 | +0.40% | 900 |
|---|
| 2026.01.20 | ₩55,014 | ₩55,188 | ₩54,586 | ₩54,713 | -0.55% | 2.2천 |
|---|
| 2026.01.16 | ₩55,462 | ₩55,475 | ₩55,221 | ₩55,402 | -0.11% | 1.9천 |
|---|
| 2026.01.15 | ₩55,368 | ₩55,382 | ₩55,368 | ₩55,382 | +0.02% | 900 |
|---|
| 2026.01.14 | ₩54,539 | ₩54,759 | ₩54,539 | ₩54,732 | +0.35% | 1.2천 |
|---|
| 2026.01.13 | ₩54,546 | ₩54,633 | ₩54,486 | ₩54,491 | -0.10% | 1.9천 |
|---|
| 2026.01.12 | ₩54,326 | ₩54,914 | ₩54,259 | ₩54,894 | +1.05% | 900 |
|---|
| 2026.01.09 | ₩53,898 | ₩54,207 | ₩53,804 | ₩54,192 | +0.55% | 2.3천 |
|---|
| 2026.01.08 | ₩53,737 | ₩53,777 | ₩53,497 | ₩53,777 | +0.07% | 4.9천 |
|---|
| 2026.01.07 | ₩54,165 | ₩54,165 | ₩53,684 | ₩53,785 | -0.70% | 6.4천 |
|---|
| 2026.01.06 | ₩54,392 | ₩54,392 | ₩54,125 | ₩54,224 | -0.31% | 4.2천 |
|---|
| 2026.01.05 | ₩53,978 | ₩54,031 | ₩53,664 | ₩53,985 | +0.01% | 1.3만 |
|---|
| 2026.01.02 | ₩53,450 | ₩53,579 | ₩53,390 | ₩53,579 | +0.24% | 800 |
|---|
| 2025.12.31 | ₩52,353 | ₩52,440 | ₩52,353 | ₩52,353 | 0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩52,775 | ₩52,775 | ₩52,561 | ₩52,674 | -0.19% | 6.3천 |
|---|
| 2025.12.29 | ₩52,507 | ₩52,634 | ₩52,240 | ₩52,611 | +0.20% | 2.8천 |
|---|
| 2025.12.26 | ₩52,664 | ₩52,713 | ₩52,627 | ₩52,713 | +0.09% | 800 |
|---|
| 2025.12.24 | ₩52,460 | ₩52,460 | ₩52,460 | ₩52,460 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩52,226 | ₩52,269 | ₩52,226 | ₩52,269 | +0.08% | 200 |
|---|
| 2025.12.22 | ₩51,892 | ₩51,946 | ₩51,839 | ₩51,946 | +0.10% | 1.1천 |
|---|
| 2025.12.19 | ₩51,885 | ₩51,946 | ₩51,812 | ₩51,812 | -0.14% | 600 |
|---|
| 2025.12.18 | ₩51,357 | ₩51,451 | ₩51,298 | ₩51,298 | -0.11% | 800 |
|---|
| 2025.12.17 | ₩50,806 | ₩50,806 | ₩50,806 | ₩50,806 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩52,240 | ₩52,240 | ₩51,959 | ₩52,135 | -0.20% | 4.1천 |
|---|
| 2025.12.15 | ₩52,668 | ₩52,668 | ₩52,587 | ₩52,589 | -0.15% | 2.7천 |
|---|
| 2025.12.12 | ₩52,902 | ₩52,902 | ₩52,197 | ₩52,244 | -1.24% | 3.7천 |
|---|
| 2025.12.11 | ₩52,527 | ₩52,601 | ₩52,393 | ₩52,557 | +0.06% | 3.2천 |
|---|
| 2025.12.10 | ₩52,320 | ₩52,748 | ₩52,260 | ₩52,680 | +0.69% | 2.1천 |
|---|
| 2025.12.09 | ₩52,307 | ₩52,333 | ₩52,233 | ₩52,277 | -0.06% | 1.4천 |
|---|
| 2025.12.08 | ₩52,420 | ₩52,420 | ₩52,273 | ₩52,402 | -0.04% | 1.3천 |
|---|
| 2025.12.05 | ₩52,614 | ₩52,614 | ₩52,607 | ₩52,607 | -0.01% | 300 |
|---|
| 2025.12.04 | ₩52,641 | ₩52,641 | ₩52,408 | ₩52,408 | -0.44% | 900 |
|---|
| 2025.12.03 | ₩52,440 | ₩52,487 | ₩52,414 | ₩52,487 | +0.09% | 800 |
|---|
| 2025.12.02 | ₩52,467 | ₩52,467 | ₩52,240 | ₩52,403 | -0.12% | 1.2천 |
|---|
| 2025.12.01 | ₩52,347 | ₩52,383 | ₩52,240 | ₩52,240 | -0.20% | 1.4천 |
|---|
| 2025.11.28 | ₩52,367 | ₩52,367 | ₩52,367 | ₩52,367 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩52,266 | ₩52,404 | ₩52,266 | ₩52,404 | +0.26% | 300 |
|---|
| 2025.11.25 | ₩51,705 | ₩52,058 | ₩51,705 | ₩52,058 | +0.68% | 1.1천 |
|---|
| 2025.11.24 | ₩51,478 | ₩52,008 | ₩51,478 | ₩51,962 | +0.94% | 900 |
|---|
| 2025.11.21 | ₩51,293 | ₩51,293 | ₩51,293 | ₩51,293 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩51,117 | ₩51,117 | ₩50,871 | ₩50,871 | -0.48% | 700 |
|---|
| 2025.11.19 | ₩51,331 | ₩51,554 | ₩51,331 | ₩51,554 | +0.44% | 400 |
|---|
| 2025.11.18 | ₩51,681 | ₩51,681 | ₩51,681 | ₩51,681 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩51,879 | ₩52,083 | ₩51,879 | ₩52,083 | +0.39% | 200 |
|---|
| 2025.11.14 | ₩52,922 | ₩52,922 | ₩52,676 | ₩52,676 | -0.46% | 1.2천 |
|---|
| 2025.11.13 | ₩52,708 | ₩52,775 | ₩52,534 | ₩52,605 | -0.20% | 700 |
|---|
| 2025.11.12 | ₩53,042 | ₩53,136 | ₩53,042 | ₩53,129 | +0.16% | 600 |
|---|
| 2025.11.11 | ₩52,882 | ₩52,916 | ₩52,882 | ₩52,916 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩52,614 | ₩52,839 | ₩52,614 | ₩52,839 | +0.43% | 1천 |
|---|
| 2025.11.07 | ₩51,384 | ₩51,891 | ₩51,384 | ₩51,891 | +0.99% | 400 |
|---|
| 2025.11.06 | ₩52,026 | ₩52,113 | ₩51,718 | ₩52,113 | +0.17% | 2.1천 |
|---|
| 2025.11.05 | ₩52,253 | ₩52,253 | ₩52,234 | ₩52,234 | -0.04% | 300 |
|---|
| 2025.11.04 | ₩52,146 | ₩52,146 | ₩51,868 | ₩51,868 | -0.53% | 800 |
|---|
| 2025.11.03 | ₩52,440 | ₩52,440 | ₩52,440 | ₩52,440 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩52,066 | ₩52,177 | ₩52,066 | ₩52,177 | +0.21% | 400 |
|---|
| 2025.10.30 | ₩52,521 | ₩52,521 | ₩52,319 | ₩52,319 | -0.38% | 2.6천 |
|---|
| 2025.10.29 | ₩52,888 | ₩52,888 | ₩52,460 | ₩52,714 | -0.33% | 2.1천 |
|---|
| 2025.10.28 | ₩52,442 | ₩52,694 | ₩52,173 | ₩52,694 | +0.48% | 4.6천 |
|---|
| 2025.10.27 | ₩52,654 | ₩52,708 | ₩52,654 | ₩52,708 | +0.10% | 400 |
|---|
| 2025.10.24 | ₩52,213 | ₩52,230 | ₩52,213 | ₩52,230 | +0.03% | 300 |
|---|
| 2025.10.23 | ₩51,986 | ₩52,159 | ₩51,986 | ₩52,159 | +0.33% | 400 |
|---|
| 2025.10.22 | ₩51,832 | ₩51,832 | ₩51,829 | ₩51,829 | -0.01% | 300 |
|---|
| 2025.10.21 | ₩52,106 | ₩52,307 | ₩52,074 | ₩52,074 | -0.06% | 2.6천 |
|---|
| 2025.10.20 | ₩52,654 | ₩52,668 | ₩52,606 | ₩52,606 | -0.09% | 700 |
|---|
| 2025.10.17 | ₩51,867 | ₩51,867 | ₩51,867 | ₩51,867 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩51,812 | ₩51,812 | ₩51,710 | ₩51,729 | -0.16% | 400 |
|---|
| 2025.10.15 | ₩51,718 | ₩51,718 | ₩51,718 | ₩51,718 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩51,117 | ₩51,117 | ₩51,117 | ₩51,117 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩51,143 | ₩51,213 | ₩50,923 | ₩51,213 | +0.14% | 600 |
|---|
| 2025.10.10 | ₩50,408 | ₩50,662 | ₩50,009 | ₩50,009 | -0.79% | 1.1천 |
|---|