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 | ₩61,502 | ₩61,502 | ₩61,363 | ₩61,363 | -0.23% | 400 |
| 2026.10.08 | ₩61,152 | ₩61,152 | ₩61,152 | ₩61,152 | 0.00% | 200 |
| 2026.10.07 | ₩61,983 | ₩62,143 | ₩61,983 | ₩62,143 | +0.26% | 100 |
| 2026.10.06 | ₩62,750 | ₩62,750 | ₩62,750 | ₩62,750 | 0.00% | 100 |
| 2026.10.05 | ₩63,052 | ₩63,118 | ₩63,045 | ₩63,045 | -0.01% | 700 |
| 2026.10.02 | ₩62,290 | ₩62,537 | ₩62,290 | ₩62,537 | +0.40% | 800 |
| 2026.10.01 | ₩61,656 | ₩61,980 | ₩61,656 | ₩61,980 | +0.53% | 100 |
| 2026.09.30 | ₩61,903 | ₩61,996 | ₩61,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,848 |
| -0.09% |
| 4.7천 |
| 2026.09.29 | ₩62,024 | ₩62,024 | ₩62,024 | ₩62,024 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩61,849 | ₩62,107 | ₩61,849 | ₩62,107 | +0.42% | 900 |
|---|
| 2026.09.25 | ₩61,996 | ₩62,330 | ₩61,996 | ₩62,330 | +0.54% | 2.3만 |
|---|
| 2026.09.24 | ₩61,636 | ₩61,765 | ₩61,576 | ₩61,765 | +0.21% | 1.2천 |
|---|
| 2026.09.23 | ₩62,183 | ₩62,183 | ₩62,183 | ₩62,183 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,239 | ₩63,354 | ₩63,239 | ₩63,354 | +0.18% | 700 |
|---|
| 2026.09.21 | ₩62,878 | ₩62,878 | ₩62,859 | ₩62,859 | -0.03% | 100 |
|---|
| 2026.09.18 | ₩61,556 | ₩61,556 | ₩61,556 | ₩61,556 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩62,157 | ₩62,157 | ₩62,080 | ₩62,080 | -0.12% | 500 |
|---|
| 2026.09.16 | ₩62,103 | ₩63,225 | ₩61,288 | ₩61,435 | -1.08% | 2만 |
|---|
| 2026.09.15 | ₩62,090 | ₩62,090 | ₩61,896 | ₩61,896 | -0.31% | 2.7만 |
|---|
| 2026.09.14 | ₩62,410 | ₩62,410 | ₩62,321 | ₩62,321 | -0.14% | 300 |
|---|
| 2026.09.11 | ₩63,185 | ₩63,280 | ₩63,185 | ₩63,280 | +0.15% | 200 |
|---|
| 2026.09.10 | ₩62,491 | ₩62,491 | ₩62,305 | ₩62,305 | -0.30% | 600 |
|---|
| 2026.09.09 | ₩63,229 | ₩63,229 | ₩63,229 | ₩63,229 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩63,813 | ₩63,838 | ₩63,813 | ₩63,838 | +0.04% | 1.3천 |
|---|
| 2026.09.04 | ₩63,412 | ₩63,814 | ₩63,412 | ₩63,814 | +0.63% | 700 |
|---|
| 2026.09.03 | ₩63,199 | ₩63,199 | ₩63,153 | ₩63,153 | -0.07% | 200 |
|---|
| 2026.09.02 | ₩62,117 | ₩62,758 | ₩62,117 | ₩62,672 | +0.89% | 3.1천 |
|---|
| 2026.09.01 | ₩62,063 | ₩62,063 | ₩61,916 | ₩61,919 | -0.23% | 1.2천 |
|---|
| 2026.08.31 | ₩62,050 | ₩62,098 | ₩62,036 | ₩62,098 | +0.08% | 1.5천 |
|---|
| 2026.08.28 | ₩62,174 | ₩62,174 | ₩62,174 | ₩62,174 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩62,362 | ₩62,362 | ₩62,362 | ₩62,362 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩62,167 | ₩62,167 | ₩62,167 | ₩62,167 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩62,298 | ₩62,298 | ₩62,298 | ₩62,298 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩61,454 | ₩61,454 | ₩61,454 | ₩61,454 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩62,119 | ₩62,119 | ₩62,119 | ₩62,119 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩61,665 | ₩61,665 | ₩61,665 | ₩61,665 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩61,322 | ₩61,322 | ₩60,981 | ₩61,288 | -0.05% | 2.8천 |
|---|
| 2026.08.18 | ₩61,141 | ₩61,141 | ₩60,928 | ₩61,000 | -0.23% | 4.4천 |
|---|
| 2026.08.17 | ₩62,464 | ₩63,125 | ₩62,464 | ₩62,710 | +0.39% | 6.3천 |
|---|
| 2026.08.14 | ₩62,492 | ₩62,492 | ₩62,492 | ₩62,492 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩62,318 | ₩62,318 | ₩62,318 | ₩62,318 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩62,421 | ₩62,421 | ₩62,421 | ₩62,421 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩61,868 | ₩61,868 | ₩61,868 | ₩61,868 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩61,769 | ₩61,769 | ₩61,694 | ₩61,694 | -0.12% | 700 |
|---|
| 2026.08.07 | ₩61,836 | ₩61,947 | ₩61,689 | ₩61,947 | +0.18% | 9.6천 |
|---|
| 2026.08.06 | ₩61,181 | ₩61,556 | ₩61,181 | ₩61,521 | +0.55% | 1.2만 |
|---|
| 2026.08.05 | ₩61,943 | ₩61,943 | ₩61,852 | ₩61,852 | -0.15% | 100 |
|---|
| 2026.08.04 | ₩62,143 | ₩62,238 | ₩62,143 | ₩62,238 | +0.15% | 700 |
|---|
| 2026.08.03 | ₩61,395 | ₩61,449 | ₩61,362 | ₩61,362 | -0.05% | 9.9천 |
|---|
| 2026.07.31 | ₩60,961 | ₩61,048 | ₩60,961 | ₩61,048 | +0.14% | 700 |
|---|
| 2026.07.30 | ₩61,658 | ₩61,658 | ₩61,658 | ₩61,658 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩59,806 | ₩59,806 | ₩59,322 | ₩59,322 | -0.81% | 900 |
|---|
| 2026.07.28 | ₩59,953 | ₩60,055 | ₩59,953 | ₩60,055 | +0.17% | 800 |
|---|
| 2026.07.27 | ₩60,226 | ₩60,606 | ₩60,226 | ₩60,606 | +0.63% | 600 |
|---|
| 2026.07.24 | ₩60,540 | ₩60,543 | ₩60,540 | ₩60,543 | +0.00% | 600 |
|---|
| 2026.07.23 | ₩60,904 | ₩60,904 | ₩60,904 | ₩60,904 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩60,861 | ₩61,255 | ₩60,861 | ₩61,184 | +0.53% | 600 |
|---|
| 2026.07.21 | ₩60,968 | ₩61,278 | ₩60,968 | ₩61,278 | +0.51% | 400 |
|---|
| 2026.07.20 | ₩60,246 | ₩60,290 | ₩60,093 | ₩60,093 | -0.25% | 400 |
|---|
| 2026.07.17 | ₩59,953 | ₩59,953 | ₩59,953 | ₩59,953 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩60,634 | ₩60,634 | ₩60,416 | ₩60,416 | -0.36% | 200 |
|---|
| 2026.07.15 | ₩60,974 | ₩61,089 | ₩60,914 | ₩61,089 | +0.19% | 800 |
|---|
| 2026.07.14 | ₩61,422 | ₩61,422 | ₩61,179 | ₩61,179 | -0.40% | 200 |
|---|
| 2026.07.13 | ₩60,473 | ₩60,510 | ₩60,473 | ₩60,510 | +0.06% | 400 |
|---|
| 2026.07.10 | ₩61,549 | ₩61,549 | ₩61,549 | ₩61,549 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩61,315 | ₩61,315 | ₩61,151 | ₩61,151 | -0.27% | 500 |
|---|
| 2026.07.08 | ₩61,055 | ₩61,055 | ₩61,053 | ₩61,053 | -0.00% | 200 |
|---|
| 2026.07.07 | ₩60,968 | ₩60,968 | ₩60,750 | ₩60,750 | -0.36% | 900 |
|---|
| 2026.07.06 | ₩61,863 | ₩61,863 | ₩61,809 | ₩61,809 | -0.09% | 300 |
|---|
| 2026.07.02 | ₩60,460 | ₩60,460 | ₩60,043 | ₩60,043 | -0.69% | 400 |
|---|
| 2026.07.01 | ₩60,054 | ₩60,054 | ₩60,054 | ₩60,054 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩60,741 | ₩61,457 | ₩60,741 | ₩61,457 | +1.18% | 400 |
|---|
| 2026.06.29 | ₩60,932 | ₩60,932 | ₩60,932 | ₩60,932 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩60,607 | ₩60,667 | ₩57,107 | ₩60,352 | -0.42% | 1천 |
|---|
| 2026.06.25 | ₩60,467 | ₩60,467 | ₩60,467 | ₩60,467 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩60,126 | ₩60,341 | ₩60,126 | ₩60,341 | +0.36% | 200 |
|---|
| 2026.06.23 | ₩60,421 | ₩60,421 | ₩60,421 | ₩60,421 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩62,885 | ₩62,885 | ₩62,822 | ₩62,822 | -0.10% | 800 |
|---|
| 2026.06.18 | ₩63,058 | ₩63,366 | ₩63,058 | ₩63,366 | +0.49% | 1.2천 |
|---|
| 2026.06.17 | ₩63,052 | ₩63,052 | ₩62,137 | ₩62,137 | -1.45% | 100 |
|---|
| 2026.06.16 | ₩63,199 | ₩63,199 | ₩62,517 | ₩62,517 | -1.08% | 3.9천 |
|---|
| 2026.06.15 | ₩62,985 | ₩63,299 | ₩62,985 | ₩63,299 | +0.50% | 300 |
|---|
| 2026.06.12 | ₩62,070 | ₩62,070 | ₩62,070 | ₩62,070 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩60,193 | ₩61,757 | ₩60,193 | ₩61,757 | +2.60% | 1.6천 |
|---|
| 2026.06.10 | ₩60,113 | ₩60,193 | ₩59,868 | ₩59,868 | -0.41% | 1.1천 |
|---|
| 2026.06.09 | ₩61,409 | ₩61,482 | ₩60,607 | ₩60,750 | -1.07% | 1.2천 |
|---|
| 2026.06.08 | ₩60,874 | ₩60,934 | ₩60,778 | ₩60,778 | -0.16% | 900 |
|---|
| 2026.06.05 | ₩59,974 | ₩59,974 | ₩59,974 | ₩59,974 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩63,271 | ₩63,271 | ₩63,271 | ₩63,271 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩63,471 | ₩63,471 | ₩63,471 | ₩63,471 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩63,876 | ₩63,876 | ₩63,876 | ₩63,876 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩62,551 | ₩63,005 | ₩62,551 | ₩63,005 | +0.73% | 200 |
|---|
| 2026.05.29 | ₩61,950 | ₩61,950 | ₩61,809 | ₩61,815 | -0.22% | 400 |
|---|
| 2026.05.28 | ₩61,636 | ₩62,117 | ₩61,636 | ₩61,980 | +0.56% | 1.7천 |
|---|
| 2026.05.27 | ₩62,223 | ₩62,223 | ₩61,676 | ₩61,900 | -0.52% | 1.3천 |
|---|
| 2026.05.26 | ₩62,294 | ₩62,294 | ₩62,294 | ₩62,294 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩61,529 | ₩61,529 | ₩61,275 | ₩61,275 | -0.41% | 400 |
|---|
| 2026.05.21 | ₩61,275 | ₩61,905 | ₩61,275 | ₩61,905 | +1.03% | 500 |
|---|
| 2026.05.20 | ₩61,622 | ₩61,892 | ₩61,529 | ₩61,892 | +0.44% | 800 |
|---|
| 2026.05.19 | ₩61,068 | ₩61,117 | ₩61,068 | ₩61,117 | +0.08% | 500 |
|---|
| 2026.05.18 | ₩61,662 | ₩61,662 | ₩61,378 | ₩61,378 | -0.46% | 300 |
|---|
| 2026.05.15 | ₩61,566 | ₩61,566 | ₩61,566 | ₩61,566 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩63,012 | ₩63,050 | ₩63,012 | ₩63,050 | +0.06% | 200 |
|---|
| 2026.05.13 | ₩62,971 | ₩62,971 | ₩62,909 | ₩62,909 | -0.10% | 200 |
|---|
| 2026.05.12 | ₩62,147 | ₩62,147 | ₩62,147 | ₩62,147 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩63,105 | ₩63,152 | ₩63,078 | ₩63,134 | +0.05% | 2.1천 |
|---|
| 2026.05.08 | ₩63,145 | ₩63,145 | ₩63,129 | ₩63,129 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩62,571 | ₩62,691 | ₩62,571 | ₩62,691 | +0.19% | 700 |
|---|
| 2026.05.06 | ₩62,210 | ₩63,239 | ₩62,210 | ₩63,197 | +1.59% | 700 |
|---|
| 2026.05.05 | ₩61,228 | ₩61,228 | ₩61,195 | ₩61,195 | -0.05% | 200 |
|---|
| 2026.05.04 | ₩60,821 | ₩60,878 | ₩60,316 | ₩60,316 | -0.83% | 4.5천 |
|---|
| 2026.05.01 | ₩61,048 | ₩61,048 | ₩60,707 | ₩60,707 | -0.56% | 300 |
|---|
| 2026.04.30 | ₩60,725 | ₩60,725 | ₩60,725 | ₩60,725 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩59,339 | ₩59,339 | ₩59,339 | ₩59,339 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩59,632 | ₩59,632 | ₩59,498 | ₩59,524 | -0.18% | 700 |
|---|
| 2026.04.27 | ₩59,899 | ₩59,899 | ₩59,862 | ₩59,862 | -0.06% | 500 |
|---|
| 2026.04.24 | ₩59,578 | ₩59,899 | ₩59,578 | ₩59,899 | +0.54% | 1.9천 |
|---|
| 2026.04.23 | ₩59,846 | ₩59,846 | ₩59,226 | ₩59,226 | -1.04% | 700 |
|---|
| 2026.04.22 | ₩59,438 | ₩59,804 | ₩59,438 | ₩59,804 | +0.62% | 700 |
|---|
| 2026.04.21 | ₩59,765 | ₩59,765 | ₩58,977 | ₩58,977 | -1.32% | 1.2천 |
|---|
| 2026.04.20 | ₩59,979 | ₩59,979 | ₩59,838 | ₩59,838 | -0.24% | 2천 |
|---|
| 2026.04.17 | ₩60,504 | ₩60,504 | ₩60,297 | ₩60,297 | -0.34% | 700 |
|---|
| 2026.04.16 | ₩59,401 | ₩59,401 | ₩59,401 | ₩59,401 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩59,391 | ₩59,457 | ₩59,191 | ₩59,457 | +0.11% | 500 |
|---|
| 2026.04.14 | ₩59,731 | ₩59,731 | ₩59,731 | ₩59,731 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩58,042 | ₩58,979 | ₩58,042 | ₩58,979 | +1.61% | 2.1천 |
|---|
| 2026.04.10 | ₩58,804 | ₩58,804 | ₩58,687 | ₩58,687 | -0.20% | 600 |
|---|
| 2026.04.09 | ₩58,243 | ₩58,617 | ₩58,243 | ₩58,617 | +0.64% | 1.1천 |
|---|
| 2026.04.08 | ₩58,991 | ₩58,991 | ₩58,537 | ₩58,777 | -0.36% | 1.7천 |
|---|
| 2026.04.07 | ₩56,052 | ₩56,466 | ₩55,330 | ₩55,654 | -0.71% | 2.1천 |
|---|
| 2026.04.06 | ₩56,211 | ₩56,211 | ₩56,211 | ₩56,211 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩55,874 | ₩55,874 | ₩55,874 | ₩55,874 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩56,546 | ₩56,787 | ₩56,372 | ₩56,429 | -0.21% | 3.1천 |
|---|
| 2026.03.31 | ₩54,128 | ₩55,672 | ₩54,128 | ₩55,672 | +2.85% | 1.8천 |
|---|
| 2026.03.30 | ₩53,844 | ₩53,844 | ₩53,844 | ₩53,844 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩54,477 | ₩54,477 | ₩54,243 | ₩54,243 | -0.43% | 400 |
|---|
| 2026.03.26 | ₩54,516 | ₩54,516 | ₩54,359 | ₩54,359 | -0.29% | 600 |
|---|
| 2026.03.25 | ₩56,326 | ₩56,326 | ₩56,160 | ₩56,160 | -0.29% | 400 |
|---|
| 2026.03.24 | ₩55,330 | ₩55,825 | ₩55,317 | ₩55,615 | +0.51% | 2.1천 |
|---|
| 2026.03.23 | ₩56,038 | ₩56,038 | ₩55,811 | ₩55,850 | -0.34% | 1.9천 |
|---|
| 2026.03.20 | ₩55,304 | ₩55,317 | ₩54,649 | ₩54,687 | -1.12% | 3천 |
|---|
| 2026.03.19 | ₩55,518 | ₩56,666 | ₩53,233 | ₩56,485 | +1.74% | 1.5천 |
|---|
| 2026.03.18 | ₩56,315 | ₩56,315 | ₩56,315 | ₩56,315 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩57,127 | ₩57,201 | ₩57,127 | ₩57,173 | +0.08% | 400 |
|---|
| 2026.03.16 | ₩56,893 | ₩56,893 | ₩56,626 | ₩56,626 | -0.47% | 5천 |
|---|
| 2026.03.13 | ₩56,439 | ₩56,439 | ₩55,606 | ₩55,606 | -1.48% | 400 |
|---|
| 2026.03.12 | ₩56,453 | ₩56,453 | ₩55,714 | ₩55,714 | -1.31% | 1.6천 |
|---|
| 2026.03.11 | ₩56,974 | ₩57,070 | ₩56,880 | ₩57,070 | +0.17% | 2.8천 |
|---|
| 2026.03.10 | ₩57,161 | ₩57,495 | ₩57,134 | ₩57,195 | +0.06% | 3.3천 |
|---|
| 2026.03.09 | ₩55,598 | ₩57,161 | ₩55,544 | ₩57,161 | +2.81% | 3.1천 |
|---|
| 2026.03.06 | ₩56,326 | ₩56,326 | ₩56,040 | ₩56,040 | -0.51% | 200 |
|---|
| 2026.03.05 | ₩56,399 | ₩56,577 | ₩55,972 | ₩56,577 | +0.32% | 1.2천 |
|---|
| 2026.03.04 | ₩56,908 | ₩57,829 | ₩56,908 | ₩57,752 | +1.48% | 600 |
|---|
| 2026.03.03 | ₩56,466 | ₩57,341 | ₩55,825 | ₩57,175 | +1.26% | 4.7천 |
|---|
| 2026.03.02 | ₩58,777 | ₩59,635 | ₩58,777 | ₩59,350 | +0.98% | 5.6천 |
|---|
| 2026.02.27 | ₩60,473 | ₩60,473 | ₩60,400 | ₩60,400 | -0.12% | 1.3천 |
|---|
| 2026.02.26 | ₩61,075 | ₩61,075 | ₩60,153 | ₩60,635 | -0.72% | 3.8천 |
|---|
| 2026.02.25 | ₩60,848 | ₩61,075 | ₩60,674 | ₩61,075 | +0.37% | 8.9천 |
|---|
| 2026.02.24 | ₩59,859 | ₩60,433 | ₩59,859 | ₩60,343 | +0.81% | 3.5천 |
|---|
| 2026.02.23 | ₩59,912 | ₩59,919 | ₩59,792 | ₩59,802 | -0.19% | 3.6천 |
|---|
| 2026.02.20 | ₩59,886 | ₩60,119 | ₩59,872 | ₩60,105 | +0.37% | 3.7천 |
|---|
| 2026.02.19 | ₩59,164 | ₩59,325 | ₩59,098 | ₩59,290 | +0.21% | 4.2천 |
|---|
| 2026.02.18 | ₩59,442 | ₩59,592 | ₩59,084 | ₩59,246 | -0.33% | 7.9천 |
|---|
| 2026.02.17 | ₩59,418 | ₩59,418 | ₩58,657 | ₩59,219 | -0.33% | 2.9천 |
|---|
| 2026.02.13 | ₩59,298 | ₩59,619 | ₩59,118 | ₩59,562 | +0.45% | 2.2천 |
|---|
| 2026.02.12 | ₩60,166 | ₩60,166 | ₩59,429 | ₩59,429 | -1.23% | 6.4천 |
|---|
| 2026.02.11 | ₩59,405 | ₩59,739 | ₩59,405 | ₩59,576 | +0.29% | 900 |
|---|
| 2026.02.10 | ₩58,603 | ₩58,857 | ₩58,603 | ₩58,768 | +0.28% | 1천 |
|---|
| 2026.02.09 | ₩57,815 | ₩58,228 | ₩57,815 | ₩58,179 | +0.63% | 5.3천 |
|---|
| 2026.02.06 | ₩57,014 | ₩57,364 | ₩57,014 | ₩57,364 | +0.61% | 1.6천 |
|---|
| 2026.02.05 | ₩56,239 | ₩56,239 | ₩55,745 | ₩55,874 | -0.65% | 1.4천 |
|---|
| 2026.02.04 | ₩56,653 | ₩56,653 | ₩55,945 | ₩56,128 | -0.93% | 1.8천 |
|---|
| 2026.02.03 | ₩56,760 | ₩56,760 | ₩56,045 | ₩56,513 | -0.44% | 2.9천 |
|---|
| 2026.02.02 | ₩55,691 | ₩56,306 | ₩54,956 | ₩56,259 | +1.02% | 2.5천 |
|---|
| 2026.01.30 | ₩56,426 | ₩56,533 | ₩55,881 | ₩56,052 | -0.66% | 6천 |
|---|
| 2026.01.29 | ₩57,254 | ₩57,254 | ₩56,226 | ₩56,946 | -0.54% | 4천 |
|---|
| 2026.01.28 | ₩56,546 | ₩56,720 | ₩56,326 | ₩56,640 | +0.17% | 3.5천 |
|---|
| 2026.01.27 | ₩56,319 | ₩56,705 | ₩56,319 | ₩56,705 | +0.69% | 800 |
|---|
| 2026.01.26 | ₩55,564 | ₩55,771 | ₩55,564 | ₩55,660 | +0.17% | 1.3천 |
|---|
| 2026.01.23 | ₩55,317 | ₩55,757 | ₩55,317 | ₩55,684 | +0.66% | 2.9천 |
|---|
| 2026.01.22 | ₩55,424 | ₩55,638 | ₩55,337 | ₩55,518 | +0.17% | 1.2천 |
|---|
| 2026.01.21 | ₩54,936 | ₩55,180 | ₩54,816 | ₩55,155 | +0.40% | 900 |
|---|
| 2026.01.20 | ₩54,963 | ₩55,137 | ₩54,536 | ₩54,663 | -0.55% | 2.2천 |
|---|
| 2026.01.16 | ₩55,411 | ₩55,424 | ₩55,170 | ₩55,351 | -0.11% | 1.9천 |
|---|
| 2026.01.15 | ₩55,317 | ₩55,330 | ₩55,317 | ₩55,330 | +0.02% | 900 |
|---|
| 2026.01.14 | ₩54,489 | ₩54,708 | ₩54,489 | ₩54,681 | +0.35% | 1.2천 |
|---|
| 2026.01.13 | ₩54,496 | ₩54,582 | ₩54,435 | ₩54,441 | -0.10% | 1.9천 |
|---|
| 2026.01.12 | ₩54,275 | ₩54,863 | ₩54,208 | ₩54,843 | +1.05% | 900 |
|---|
| 2026.01.09 | ₩53,848 | ₩54,156 | ₩53,754 | ₩54,142 | +0.55% | 2.3천 |
|---|
| 2026.01.08 | ₩53,687 | ₩53,727 | ₩53,447 | ₩53,727 | +0.07% | 4.9천 |
|---|
| 2026.01.07 | ₩54,115 | ₩54,115 | ₩53,634 | ₩53,736 | -0.70% | 6.4천 |
|---|
| 2026.01.06 | ₩54,342 | ₩54,342 | ₩54,075 | ₩54,174 | -0.31% | 4.2천 |
|---|
| 2026.01.05 | ₩53,928 | ₩53,981 | ₩53,614 | ₩53,935 | +0.01% | 1.3만 |
|---|
| 2026.01.02 | ₩53,400 | ₩53,530 | ₩53,340 | ₩53,530 | +0.24% | 800 |
|---|
| 2025.12.31 | ₩52,305 | ₩52,392 | ₩52,305 | ₩52,305 | 0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩52,726 | ₩52,726 | ₩52,512 | ₩52,625 | -0.19% | 6.3천 |
|---|
| 2025.12.29 | ₩52,458 | ₩52,585 | ₩52,191 | ₩52,563 | +0.20% | 2.8천 |
|---|
| 2025.12.26 | ₩52,615 | ₩52,664 | ₩52,579 | ₩52,664 | +0.09% | 800 |
|---|
| 2025.12.24 | ₩52,412 | ₩52,412 | ₩52,412 | ₩52,412 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩52,178 | ₩52,221 | ₩52,178 | ₩52,221 | +0.08% | 200 |
|---|
| 2025.12.22 | ₩51,844 | ₩51,897 | ₩51,791 | ₩51,897 | +0.10% | 1.1천 |
|---|
| 2025.12.19 | ₩51,837 | ₩51,897 | ₩51,764 | ₩51,764 | -0.14% | 600 |
|---|
| 2025.12.18 | ₩51,310 | ₩51,403 | ₩51,251 | ₩51,251 | -0.11% | 800 |
|---|
| 2025.12.17 | ₩50,759 | ₩50,759 | ₩50,759 | ₩50,759 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩52,191 | ₩52,191 | ₩51,911 | ₩52,087 | -0.20% | 4.1천 |
|---|
| 2025.12.15 | ₩52,619 | ₩52,619 | ₩52,539 | ₩52,540 | -0.15% | 2.7천 |
|---|
| 2025.12.12 | ₩52,853 | ₩52,853 | ₩52,149 | ₩52,195 | -1.24% | 3.7천 |
|---|
| 2025.12.11 | ₩52,478 | ₩52,552 | ₩52,345 | ₩52,508 | +0.06% | 3.2천 |
|---|
| 2025.12.10 | ₩52,271 | ₩52,699 | ₩52,211 | ₩52,631 | +0.69% | 2.1천 |
|---|
| 2025.12.09 | ₩52,258 | ₩52,285 | ₩52,185 | ₩52,229 | -0.06% | 1.4천 |
|---|
| 2025.12.08 | ₩52,372 | ₩52,372 | ₩52,225 | ₩52,353 | -0.04% | 1.3천 |
|---|
| 2025.12.05 | ₩52,565 | ₩52,565 | ₩52,559 | ₩52,559 | -0.01% | 300 |
|---|
| 2025.12.04 | ₩52,592 | ₩52,592 | ₩52,360 | ₩52,360 | -0.44% | 900 |
|---|
| 2025.12.03 | ₩52,392 | ₩52,438 | ₩52,365 | ₩52,438 | +0.09% | 800 |
|---|
| 2025.12.02 | ₩52,418 | ₩52,418 | ₩52,191 | ₩52,354 | -0.12% | 1.2천 |
|---|
| 2025.12.01 | ₩52,298 | ₩52,334 | ₩52,191 | ₩52,191 | -0.20% | 1.4천 |
|---|
| 2025.11.28 | ₩52,318 | ₩52,318 | ₩52,318 | ₩52,318 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩52,218 | ₩52,356 | ₩52,218 | ₩52,356 | +0.26% | 300 |
|---|
| 2025.11.25 | ₩51,657 | ₩52,010 | ₩51,657 | ₩52,010 | +0.68% | 1.1천 |
|---|
| 2025.11.24 | ₩51,430 | ₩51,960 | ₩51,430 | ₩51,913 | +0.94% | 900 |
|---|
| 2025.11.21 | ₩51,245 | ₩51,245 | ₩51,245 | ₩51,245 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩51,069 | ₩51,069 | ₩50,823 | ₩50,823 | -0.48% | 700 |
|---|
| 2025.11.19 | ₩51,283 | ₩51,506 | ₩51,283 | ₩51,506 | +0.44% | 400 |
|---|
| 2025.11.18 | ₩51,633 | ₩51,633 | ₩51,633 | ₩51,633 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩51,831 | ₩52,035 | ₩51,831 | ₩52,035 | +0.39% | 200 |
|---|
| 2025.11.14 | ₩52,873 | ₩52,873 | ₩52,627 | ₩52,627 | -0.46% | 1.2천 |
|---|
| 2025.11.13 | ₩52,659 | ₩52,726 | ₩52,485 | ₩52,556 | -0.20% | 700 |
|---|
| 2025.11.12 | ₩52,993 | ₩53,086 | ₩52,993 | ₩53,080 | +0.16% | 600 |
|---|
| 2025.11.11 | ₩52,832 | ₩52,867 | ₩52,832 | ₩52,867 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩52,565 | ₩52,790 | ₩52,565 | ₩52,790 | +0.43% | 1천 |
|---|
| 2025.11.07 | ₩51,336 | ₩51,843 | ₩51,336 | ₩51,843 | +0.99% | 400 |
|---|
| 2025.11.06 | ₩51,978 | ₩52,064 | ₩51,670 | ₩52,064 | +0.17% | 2.1천 |
|---|
| 2025.11.05 | ₩52,205 | ₩52,205 | ₩52,186 | ₩52,186 | -0.04% | 300 |
|---|
| 2025.11.04 | ₩52,098 | ₩52,098 | ₩51,820 | ₩51,820 | -0.53% | 800 |
|---|
| 2025.11.03 | ₩52,392 | ₩52,392 | ₩52,392 | ₩52,392 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩52,018 | ₩52,128 | ₩52,018 | ₩52,128 | +0.21% | 400 |
|---|
| 2025.10.30 | ₩52,472 | ₩52,472 | ₩52,270 | ₩52,270 | -0.38% | 2.6천 |
|---|
| 2025.10.29 | ₩52,839 | ₩52,839 | ₩52,412 | ₩52,665 | -0.33% | 2.1천 |
|---|
| 2025.10.28 | ₩52,393 | ₩52,645 | ₩52,124 | ₩52,645 | +0.48% | 4.6천 |
|---|
| 2025.10.27 | ₩52,605 | ₩52,659 | ₩52,605 | ₩52,659 | +0.10% | 400 |
|---|
| 2025.10.24 | ₩52,165 | ₩52,182 | ₩52,165 | ₩52,182 | +0.03% | 300 |
|---|
| 2025.10.23 | ₩51,937 | ₩52,111 | ₩51,937 | ₩52,111 | +0.33% | 400 |
|---|
| 2025.10.22 | ₩51,784 | ₩51,784 | ₩51,781 | ₩51,781 | -0.01% | 300 |
|---|
| 2025.10.21 | ₩52,058 | ₩52,258 | ₩52,026 | ₩52,026 | -0.06% | 2.6천 |
|---|
| 2025.10.20 | ₩52,605 | ₩52,619 | ₩52,557 | ₩52,557 | -0.09% | 700 |
|---|
| 2025.10.17 | ₩51,819 | ₩51,819 | ₩51,819 | ₩51,819 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩51,764 | ₩51,764 | ₩51,662 | ₩51,681 | -0.16% | 400 |
|---|
| 2025.10.15 | ₩51,670 | ₩51,670 | ₩51,670 | ₩51,670 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩51,069 | ₩51,069 | ₩51,069 | ₩51,069 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩51,096 | ₩51,165 | ₩50,875 | ₩51,165 | +0.14% | 600 |
|---|
| 2025.10.10 | ₩50,361 | ₩50,615 | ₩49,963 | ₩49,963 | -0.79% | 1.1천 |
|---|