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 | ₩61,490 | ₩61,490 | ₩61,351 | ₩61,351 | -0.23% | 400 |
| 2026.10.08 | ₩61,140 | ₩61,140 | ₩61,140 | ₩61,140 | 0.00% | 200 |
| 2026.10.07 | ₩61,970 | ₩62,131 | ₩61,970 | ₩62,131 | +0.26% | 100 |
| 2026.10.06 | ₩62,737 | ₩62,737 | ₩62,737 | ₩62,737 | 0.00% | 100 |
| 2026.10.05 | ₩63,039 | ₩63,106 | ₩63,032 | ₩63,032 | -0.01% | 700 |
| 2026.10.02 | ₩62,278 | ₩62,525 | ₩62,278 | ₩62,525 | +0.40% | 800 |
| 2026.10.01 | ₩61,643 | ₩61,968 | ₩61,643 | ₩61,968 | +0.53% | 100 |
| 2026.09.30 | ₩61,890 | ₩61,984 | ₩61,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,836 |
| -0.09% |
| 4.7천 |
| 2026.09.29 | ₩62,012 | ₩62,012 | ₩62,012 | ₩62,012 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩61,837 | ₩62,095 | ₩61,837 | ₩62,095 | +0.42% | 900 |
|---|
| 2026.09.25 | ₩61,984 | ₩62,318 | ₩61,984 | ₩62,318 | +0.54% | 2.3만 |
|---|
| 2026.09.24 | ₩61,623 | ₩61,753 | ₩61,563 | ₩61,753 | +0.21% | 1.2천 |
|---|
| 2026.09.23 | ₩62,171 | ₩62,171 | ₩62,171 | ₩62,171 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,226 | ₩63,341 | ₩63,226 | ₩63,341 | +0.18% | 700 |
|---|
| 2026.09.21 | ₩62,865 | ₩62,865 | ₩62,847 | ₩62,847 | -0.03% | 100 |
|---|
| 2026.09.18 | ₩61,543 | ₩61,543 | ₩61,543 | ₩61,543 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩62,144 | ₩62,144 | ₩62,068 | ₩62,068 | -0.12% | 500 |
|---|
| 2026.09.16 | ₩62,091 | ₩63,213 | ₩61,276 | ₩61,423 | -1.08% | 2만 |
|---|
| 2026.09.15 | ₩62,077 | ₩62,077 | ₩61,884 | ₩61,884 | -0.31% | 2.7만 |
|---|
| 2026.09.14 | ₩62,398 | ₩62,398 | ₩62,308 | ₩62,308 | -0.14% | 300 |
|---|
| 2026.09.11 | ₩63,172 | ₩63,267 | ₩63,172 | ₩63,267 | +0.15% | 200 |
|---|
| 2026.09.10 | ₩62,478 | ₩62,478 | ₩62,292 | ₩62,292 | -0.30% | 600 |
|---|
| 2026.09.09 | ₩63,217 | ₩63,217 | ₩63,217 | ₩63,217 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩63,800 | ₩63,826 | ₩63,800 | ₩63,826 | +0.04% | 1.3천 |
|---|
| 2026.09.04 | ₩63,400 | ₩63,802 | ₩63,400 | ₩63,802 | +0.63% | 700 |
|---|
| 2026.09.03 | ₩63,186 | ₩63,186 | ₩63,140 | ₩63,140 | -0.07% | 200 |
|---|
| 2026.09.02 | ₩62,104 | ₩62,745 | ₩62,104 | ₩62,660 | +0.89% | 3.1천 |
|---|
| 2026.09.01 | ₩62,051 | ₩62,051 | ₩61,904 | ₩61,906 | -0.23% | 1.2천 |
|---|
| 2026.08.31 | ₩62,037 | ₩62,085 | ₩62,024 | ₩62,085 | +0.08% | 1.5천 |
|---|
| 2026.08.28 | ₩62,161 | ₩62,161 | ₩62,161 | ₩62,161 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩62,350 | ₩62,350 | ₩62,350 | ₩62,350 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩62,155 | ₩62,155 | ₩62,155 | ₩62,155 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩62,286 | ₩62,286 | ₩62,286 | ₩62,286 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩61,442 | ₩61,442 | ₩61,442 | ₩61,442 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩62,107 | ₩62,107 | ₩62,107 | ₩62,107 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩61,653 | ₩61,653 | ₩61,653 | ₩61,653 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩61,309 | ₩61,309 | ₩60,969 | ₩61,276 | -0.05% | 2.8천 |
|---|
| 2026.08.18 | ₩61,129 | ₩61,129 | ₩60,915 | ₩60,987 | -0.23% | 4.4천 |
|---|
| 2026.08.17 | ₩62,451 | ₩63,112 | ₩62,451 | ₩62,697 | +0.39% | 6.3천 |
|---|
| 2026.08.14 | ₩62,479 | ₩62,479 | ₩62,479 | ₩62,479 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩62,306 | ₩62,306 | ₩62,306 | ₩62,306 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩62,409 | ₩62,409 | ₩62,409 | ₩62,409 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩61,856 | ₩61,856 | ₩61,856 | ₩61,856 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩61,757 | ₩61,757 | ₩61,682 | ₩61,682 | -0.12% | 700 |
|---|
| 2026.08.07 | ₩61,824 | ₩61,934 | ₩61,677 | ₩61,934 | +0.18% | 9.6천 |
|---|
| 2026.08.06 | ₩61,169 | ₩61,543 | ₩61,169 | ₩61,508 | +0.55% | 1.2만 |
|---|
| 2026.08.05 | ₩61,930 | ₩61,930 | ₩61,840 | ₩61,840 | -0.15% | 100 |
|---|
| 2026.08.04 | ₩62,131 | ₩62,226 | ₩62,131 | ₩62,226 | +0.15% | 700 |
|---|
| 2026.08.03 | ₩61,383 | ₩61,436 | ₩61,349 | ₩61,349 | -0.05% | 9.9천 |
|---|
| 2026.07.31 | ₩60,949 | ₩61,036 | ₩60,949 | ₩61,036 | +0.14% | 700 |
|---|
| 2026.07.30 | ₩61,646 | ₩61,646 | ₩61,646 | ₩61,646 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩59,793 | ₩59,793 | ₩59,310 | ₩59,310 | -0.81% | 900 |
|---|
| 2026.07.28 | ₩59,940 | ₩60,043 | ₩59,940 | ₩60,043 | +0.17% | 800 |
|---|
| 2026.07.27 | ₩60,214 | ₩60,593 | ₩60,214 | ₩60,593 | +0.63% | 600 |
|---|
| 2026.07.24 | ₩60,528 | ₩60,531 | ₩60,528 | ₩60,531 | +0.00% | 600 |
|---|
| 2026.07.23 | ₩60,891 | ₩60,891 | ₩60,891 | ₩60,891 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩60,849 | ₩61,243 | ₩60,849 | ₩61,172 | +0.53% | 600 |
|---|
| 2026.07.21 | ₩60,955 | ₩61,265 | ₩60,955 | ₩61,265 | +0.51% | 400 |
|---|
| 2026.07.20 | ₩60,234 | ₩60,278 | ₩60,081 | ₩60,081 | -0.25% | 400 |
|---|
| 2026.07.17 | ₩59,940 | ₩59,940 | ₩59,940 | ₩59,940 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩60,622 | ₩60,622 | ₩60,404 | ₩60,404 | -0.36% | 200 |
|---|
| 2026.07.15 | ₩60,962 | ₩61,077 | ₩60,902 | ₩61,077 | +0.19% | 800 |
|---|
| 2026.07.14 | ₩61,410 | ₩61,410 | ₩61,166 | ₩61,166 | -0.40% | 200 |
|---|
| 2026.07.13 | ₩60,461 | ₩60,497 | ₩60,461 | ₩60,497 | +0.06% | 400 |
|---|
| 2026.07.10 | ₩61,536 | ₩61,536 | ₩61,536 | ₩61,536 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩61,303 | ₩61,303 | ₩61,138 | ₩61,138 | -0.27% | 500 |
|---|
| 2026.07.08 | ₩61,042 | ₩61,042 | ₩61,041 | ₩61,041 | -0.00% | 200 |
|---|
| 2026.07.07 | ₩60,955 | ₩60,955 | ₩60,738 | ₩60,738 | -0.36% | 900 |
|---|
| 2026.07.06 | ₩61,850 | ₩61,850 | ₩61,797 | ₩61,797 | -0.09% | 300 |
|---|
| 2026.07.02 | ₩60,448 | ₩60,448 | ₩60,031 | ₩60,031 | -0.69% | 400 |
|---|
| 2026.07.01 | ₩60,042 | ₩60,042 | ₩60,042 | ₩60,042 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩60,728 | ₩61,444 | ₩60,728 | ₩61,444 | +1.18% | 400 |
|---|
| 2026.06.29 | ₩60,919 | ₩60,919 | ₩60,919 | ₩60,919 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩60,595 | ₩60,655 | ₩57,096 | ₩60,340 | -0.42% | 1천 |
|---|
| 2026.06.25 | ₩60,455 | ₩60,455 | ₩60,455 | ₩60,455 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩60,114 | ₩60,329 | ₩60,114 | ₩60,329 | +0.36% | 200 |
|---|
| 2026.06.23 | ₩60,409 | ₩60,409 | ₩60,409 | ₩60,409 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩62,872 | ₩62,872 | ₩62,809 | ₩62,809 | -0.10% | 800 |
|---|
| 2026.06.18 | ₩63,046 | ₩63,353 | ₩63,046 | ₩63,353 | +0.49% | 1.2천 |
|---|
| 2026.06.17 | ₩63,039 | ₩63,039 | ₩62,124 | ₩62,124 | -1.45% | 100 |
|---|
| 2026.06.16 | ₩63,186 | ₩63,186 | ₩62,505 | ₩62,505 | -1.08% | 3.9천 |
|---|
| 2026.06.15 | ₩62,972 | ₩63,286 | ₩62,972 | ₩63,286 | +0.50% | 300 |
|---|
| 2026.06.12 | ₩62,057 | ₩62,057 | ₩62,057 | ₩62,057 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩60,181 | ₩61,745 | ₩60,181 | ₩61,745 | +2.60% | 1.6천 |
|---|
| 2026.06.10 | ₩60,101 | ₩60,181 | ₩59,856 | ₩59,856 | -0.41% | 1.1천 |
|---|
| 2026.06.09 | ₩61,396 | ₩61,470 | ₩60,595 | ₩60,738 | -1.07% | 1.2천 |
|---|
| 2026.06.08 | ₩60,862 | ₩60,922 | ₩60,766 | ₩60,766 | -0.16% | 900 |
|---|
| 2026.06.05 | ₩59,962 | ₩59,962 | ₩59,962 | ₩59,962 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩63,258 | ₩63,258 | ₩63,258 | ₩63,258 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩63,458 | ₩63,458 | ₩63,458 | ₩63,458 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩63,863 | ₩63,863 | ₩63,863 | ₩63,863 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩62,538 | ₩62,992 | ₩62,538 | ₩62,992 | +0.73% | 200 |
|---|
| 2026.05.29 | ₩61,937 | ₩61,937 | ₩61,797 | ₩61,802 | -0.22% | 400 |
|---|
| 2026.05.28 | ₩61,623 | ₩62,104 | ₩61,623 | ₩61,968 | +0.56% | 1.7천 |
|---|
| 2026.05.27 | ₩62,211 | ₩62,211 | ₩61,663 | ₩61,888 | -0.52% | 1.3천 |
|---|
| 2026.05.26 | ₩62,282 | ₩62,282 | ₩62,282 | ₩62,282 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩61,516 | ₩61,516 | ₩61,263 | ₩61,263 | -0.41% | 400 |
|---|
| 2026.05.21 | ₩61,263 | ₩61,893 | ₩61,263 | ₩61,893 | +1.03% | 500 |
|---|
| 2026.05.20 | ₩61,610 | ₩61,880 | ₩61,516 | ₩61,880 | +0.44% | 800 |
|---|
| 2026.05.19 | ₩61,056 | ₩61,105 | ₩61,056 | ₩61,105 | +0.08% | 500 |
|---|
| 2026.05.18 | ₩61,650 | ₩61,650 | ₩61,365 | ₩61,365 | -0.46% | 300 |
|---|
| 2026.05.15 | ₩61,554 | ₩61,554 | ₩61,554 | ₩61,554 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩62,999 | ₩63,038 | ₩62,999 | ₩63,038 | +0.06% | 200 |
|---|
| 2026.05.13 | ₩62,959 | ₩62,959 | ₩62,896 | ₩62,896 | -0.10% | 200 |
|---|
| 2026.05.12 | ₩62,135 | ₩62,135 | ₩62,135 | ₩62,135 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩63,092 | ₩63,139 | ₩63,066 | ₩63,122 | +0.05% | 2.1천 |
|---|
| 2026.05.08 | ₩63,132 | ₩63,132 | ₩63,116 | ₩63,116 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩62,558 | ₩62,678 | ₩62,558 | ₩62,678 | +0.19% | 700 |
|---|
| 2026.05.06 | ₩62,197 | ₩63,226 | ₩62,197 | ₩63,184 | +1.59% | 700 |
|---|
| 2026.05.05 | ₩61,216 | ₩61,216 | ₩61,182 | ₩61,182 | -0.05% | 200 |
|---|
| 2026.05.04 | ₩60,809 | ₩60,866 | ₩60,304 | ₩60,304 | -0.83% | 4.5천 |
|---|
| 2026.05.01 | ₩61,036 | ₩61,036 | ₩60,695 | ₩60,695 | -0.56% | 300 |
|---|
| 2026.04.30 | ₩60,712 | ₩60,712 | ₩60,712 | ₩60,712 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩59,327 | ₩59,327 | ₩59,327 | ₩59,327 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩59,620 | ₩59,620 | ₩59,486 | ₩59,512 | -0.18% | 700 |
|---|
| 2026.04.27 | ₩59,887 | ₩59,887 | ₩59,850 | ₩59,850 | -0.06% | 500 |
|---|
| 2026.04.24 | ₩59,566 | ₩59,887 | ₩59,566 | ₩59,887 | +0.54% | 1.9천 |
|---|
| 2026.04.23 | ₩59,834 | ₩59,834 | ₩59,214 | ₩59,214 | -1.04% | 700 |
|---|
| 2026.04.22 | ₩59,426 | ₩59,792 | ₩59,426 | ₩59,792 | +0.62% | 700 |
|---|
| 2026.04.21 | ₩59,753 | ₩59,753 | ₩58,965 | ₩58,965 | -1.32% | 1.2천 |
|---|
| 2026.04.20 | ₩59,967 | ₩59,967 | ₩59,826 | ₩59,826 | -0.24% | 2천 |
|---|
| 2026.04.17 | ₩60,492 | ₩60,492 | ₩60,285 | ₩60,285 | -0.34% | 700 |
|---|
| 2026.04.16 | ₩59,389 | ₩59,389 | ₩59,389 | ₩59,389 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩59,379 | ₩59,445 | ₩59,179 | ₩59,445 | +0.11% | 500 |
|---|
| 2026.04.14 | ₩59,719 | ₩59,719 | ₩59,719 | ₩59,719 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩58,031 | ₩58,967 | ₩58,031 | ₩58,967 | +1.61% | 2.1천 |
|---|
| 2026.04.10 | ₩58,792 | ₩58,792 | ₩58,676 | ₩58,676 | -0.20% | 600 |
|---|
| 2026.04.09 | ₩58,231 | ₩58,605 | ₩58,231 | ₩58,605 | +0.64% | 1.1천 |
|---|
| 2026.04.08 | ₩58,979 | ₩58,979 | ₩58,525 | ₩58,765 | -0.36% | 1.7천 |
|---|
| 2026.04.07 | ₩56,041 | ₩56,455 | ₩55,319 | ₩55,643 | -0.71% | 2.1천 |
|---|
| 2026.04.06 | ₩56,199 | ₩56,199 | ₩56,199 | ₩56,199 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩55,863 | ₩55,863 | ₩55,863 | ₩55,863 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩56,535 | ₩56,775 | ₩56,361 | ₩56,417 | -0.21% | 3.1천 |
|---|
| 2026.03.31 | ₩54,117 | ₩55,661 | ₩54,117 | ₩55,661 | +2.85% | 1.8천 |
|---|
| 2026.03.30 | ₩53,833 | ₩53,833 | ₩53,833 | ₩53,833 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩54,466 | ₩54,466 | ₩54,232 | ₩54,232 | -0.43% | 400 |
|---|
| 2026.03.26 | ₩54,505 | ₩54,505 | ₩54,348 | ₩54,348 | -0.29% | 600 |
|---|
| 2026.03.25 | ₩56,314 | ₩56,314 | ₩56,149 | ₩56,149 | -0.29% | 400 |
|---|
| 2026.03.24 | ₩55,319 | ₩55,813 | ₩55,306 | ₩55,604 | +0.51% | 2.1천 |
|---|
| 2026.03.23 | ₩56,027 | ₩56,027 | ₩55,800 | ₩55,839 | -0.34% | 1.9천 |
|---|
| 2026.03.20 | ₩55,293 | ₩55,306 | ₩54,638 | ₩54,676 | -1.12% | 3천 |
|---|
| 2026.03.19 | ₩55,506 | ₩56,655 | ₩53,222 | ₩56,473 | +1.74% | 1.5천 |
|---|
| 2026.03.18 | ₩56,304 | ₩56,304 | ₩56,304 | ₩56,304 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩57,116 | ₩57,189 | ₩57,116 | ₩57,161 | +0.08% | 400 |
|---|
| 2026.03.16 | ₩56,882 | ₩56,882 | ₩56,615 | ₩56,615 | -0.47% | 5천 |
|---|
| 2026.03.13 | ₩56,428 | ₩56,428 | ₩55,594 | ₩55,594 | -1.48% | 400 |
|---|
| 2026.03.12 | ₩56,441 | ₩56,441 | ₩55,703 | ₩55,703 | -1.31% | 1.6천 |
|---|
| 2026.03.11 | ₩56,962 | ₩57,058 | ₩56,869 | ₩57,058 | +0.17% | 2.8천 |
|---|
| 2026.03.10 | ₩57,149 | ₩57,483 | ₩57,122 | ₩57,184 | +0.06% | 3.3천 |
|---|
| 2026.03.09 | ₩55,586 | ₩57,149 | ₩55,533 | ₩57,149 | +2.81% | 3.1천 |
|---|
| 2026.03.06 | ₩56,314 | ₩56,314 | ₩56,028 | ₩56,028 | -0.51% | 200 |
|---|
| 2026.03.05 | ₩56,388 | ₩56,565 | ₩55,960 | ₩56,565 | +0.32% | 1.2천 |
|---|
| 2026.03.04 | ₩56,897 | ₩57,817 | ₩56,897 | ₩57,741 | +1.48% | 600 |
|---|
| 2026.03.03 | ₩56,455 | ₩57,329 | ₩55,813 | ₩57,164 | +1.26% | 4.7천 |
|---|
| 2026.03.02 | ₩58,765 | ₩59,623 | ₩58,765 | ₩59,338 | +0.98% | 5.6천 |
|---|
| 2026.02.27 | ₩60,461 | ₩60,461 | ₩60,388 | ₩60,388 | -0.12% | 1.3천 |
|---|
| 2026.02.26 | ₩61,062 | ₩61,062 | ₩60,141 | ₩60,623 | -0.72% | 3.8천 |
|---|
| 2026.02.25 | ₩60,835 | ₩61,062 | ₩60,662 | ₩61,062 | +0.37% | 8.9천 |
|---|
| 2026.02.24 | ₩59,847 | ₩60,421 | ₩59,847 | ₩60,330 | +0.81% | 3.5천 |
|---|
| 2026.02.23 | ₩59,900 | ₩59,907 | ₩59,780 | ₩59,789 | -0.19% | 3.6천 |
|---|
| 2026.02.20 | ₩59,874 | ₩60,107 | ₩59,860 | ₩60,093 | +0.37% | 3.7천 |
|---|
| 2026.02.19 | ₩59,152 | ₩59,313 | ₩59,086 | ₩59,278 | +0.21% | 4.2천 |
|---|
| 2026.02.18 | ₩59,430 | ₩59,580 | ₩59,072 | ₩59,234 | -0.33% | 7.9천 |
|---|
| 2026.02.17 | ₩59,406 | ₩59,406 | ₩58,645 | ₩59,207 | -0.33% | 2.9천 |
|---|
| 2026.02.13 | ₩59,286 | ₩59,606 | ₩59,106 | ₩59,550 | +0.45% | 2.2천 |
|---|
| 2026.02.12 | ₩60,154 | ₩60,154 | ₩59,417 | ₩59,417 | -1.23% | 6.4천 |
|---|
| 2026.02.11 | ₩59,393 | ₩59,727 | ₩59,393 | ₩59,564 | +0.29% | 900 |
|---|
| 2026.02.10 | ₩58,591 | ₩58,845 | ₩58,591 | ₩58,756 | +0.28% | 1천 |
|---|
| 2026.02.09 | ₩57,803 | ₩58,216 | ₩57,803 | ₩58,167 | +0.63% | 5.3천 |
|---|
| 2026.02.06 | ₩57,002 | ₩57,352 | ₩57,002 | ₩57,352 | +0.61% | 1.6천 |
|---|
| 2026.02.05 | ₩56,227 | ₩56,227 | ₩55,733 | ₩55,863 | -0.65% | 1.4천 |
|---|
| 2026.02.04 | ₩56,642 | ₩56,642 | ₩55,934 | ₩56,117 | -0.93% | 1.8천 |
|---|
| 2026.02.03 | ₩56,748 | ₩56,748 | ₩56,034 | ₩56,501 | -0.44% | 2.9천 |
|---|
| 2026.02.02 | ₩55,680 | ₩56,294 | ₩54,945 | ₩56,248 | +1.02% | 2.5천 |
|---|
| 2026.01.30 | ₩56,414 | ₩56,521 | ₩55,870 | ₩56,041 | -0.66% | 6천 |
|---|
| 2026.01.29 | ₩57,243 | ₩57,243 | ₩56,214 | ₩56,934 | -0.54% | 4천 |
|---|
| 2026.01.28 | ₩56,535 | ₩56,708 | ₩56,314 | ₩56,628 | +0.17% | 3.5천 |
|---|
| 2026.01.27 | ₩56,308 | ₩56,694 | ₩56,308 | ₩56,694 | +0.69% | 800 |
|---|
| 2026.01.26 | ₩55,553 | ₩55,760 | ₩55,553 | ₩55,649 | +0.17% | 1.3천 |
|---|
| 2026.01.23 | ₩55,306 | ₩55,745 | ₩55,306 | ₩55,673 | +0.66% | 2.9천 |
|---|
| 2026.01.22 | ₩55,413 | ₩55,626 | ₩55,326 | ₩55,506 | +0.17% | 1.2천 |
|---|
| 2026.01.21 | ₩54,925 | ₩55,168 | ₩54,805 | ₩55,144 | +0.40% | 900 |
|---|
| 2026.01.20 | ₩54,952 | ₩55,126 | ₩54,525 | ₩54,652 | -0.55% | 2.2천 |
|---|
| 2026.01.16 | ₩55,399 | ₩55,413 | ₩55,159 | ₩55,339 | -0.11% | 1.9천 |
|---|
| 2026.01.15 | ₩55,306 | ₩55,319 | ₩55,306 | ₩55,319 | +0.02% | 900 |
|---|
| 2026.01.14 | ₩54,478 | ₩54,697 | ₩54,478 | ₩54,670 | +0.35% | 1.2천 |
|---|
| 2026.01.13 | ₩54,485 | ₩54,571 | ₩54,424 | ₩54,430 | -0.10% | 1.9천 |
|---|
| 2026.01.12 | ₩54,264 | ₩54,852 | ₩54,197 | ₩54,832 | +1.05% | 900 |
|---|
| 2026.01.09 | ₩53,837 | ₩54,145 | ₩53,743 | ₩54,131 | +0.55% | 2.3천 |
|---|
| 2026.01.08 | ₩53,677 | ₩53,717 | ₩53,436 | ₩53,717 | +0.07% | 4.9천 |
|---|
| 2026.01.07 | ₩54,104 | ₩54,104 | ₩53,623 | ₩53,725 | -0.70% | 6.4천 |
|---|
| 2026.01.06 | ₩54,331 | ₩54,331 | ₩54,064 | ₩54,163 | -0.31% | 4.2천 |
|---|
| 2026.01.05 | ₩53,917 | ₩53,970 | ₩53,603 | ₩53,924 | +0.01% | 1.3만 |
|---|
| 2026.01.02 | ₩53,389 | ₩53,519 | ₩53,329 | ₩53,519 | +0.24% | 800 |
|---|
| 2025.12.31 | ₩52,294 | ₩52,381 | ₩52,294 | ₩52,294 | 0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩52,715 | ₩52,715 | ₩52,501 | ₩52,615 | -0.19% | 6.3천 |
|---|
| 2025.12.29 | ₩52,448 | ₩52,575 | ₩52,181 | ₩52,552 | +0.20% | 2.8천 |
|---|
| 2025.12.26 | ₩52,604 | ₩52,654 | ₩52,568 | ₩52,654 | +0.09% | 800 |
|---|
| 2025.12.24 | ₩52,401 | ₩52,401 | ₩52,401 | ₩52,401 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩52,167 | ₩52,210 | ₩52,167 | ₩52,210 | +0.08% | 200 |
|---|
| 2025.12.22 | ₩51,833 | ₩51,887 | ₩51,780 | ₩51,887 | +0.10% | 1.1천 |
|---|
| 2025.12.19 | ₩51,827 | ₩51,887 | ₩51,753 | ₩51,753 | -0.14% | 600 |
|---|
| 2025.12.18 | ₩51,299 | ₩51,393 | ₩51,240 | ₩51,240 | -0.11% | 800 |
|---|
| 2025.12.17 | ₩50,749 | ₩50,749 | ₩50,749 | ₩50,749 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩52,181 | ₩52,181 | ₩51,900 | ₩52,077 | -0.20% | 4.1천 |
|---|
| 2025.12.15 | ₩52,608 | ₩52,608 | ₩52,528 | ₩52,529 | -0.15% | 2.7천 |
|---|
| 2025.12.12 | ₩52,842 | ₩52,842 | ₩52,138 | ₩52,185 | -1.24% | 3.7천 |
|---|
| 2025.12.11 | ₩52,468 | ₩52,541 | ₩52,334 | ₩52,497 | +0.06% | 3.2천 |
|---|
| 2025.12.10 | ₩52,261 | ₩52,688 | ₩52,201 | ₩52,620 | +0.69% | 2.1천 |
|---|
| 2025.12.09 | ₩52,247 | ₩52,274 | ₩52,174 | ₩52,218 | -0.06% | 1.4천 |
|---|
| 2025.12.08 | ₩52,361 | ₩52,361 | ₩52,214 | ₩52,342 | -0.04% | 1.3천 |
|---|
| 2025.12.05 | ₩52,555 | ₩52,555 | ₩52,548 | ₩52,548 | -0.01% | 300 |
|---|
| 2025.12.04 | ₩52,581 | ₩52,581 | ₩52,349 | ₩52,349 | -0.44% | 900 |
|---|
| 2025.12.03 | ₩52,381 | ₩52,428 | ₩52,354 | ₩52,428 | +0.09% | 800 |
|---|
| 2025.12.02 | ₩52,408 | ₩52,408 | ₩52,181 | ₩52,344 | -0.12% | 1.2천 |
|---|
| 2025.12.01 | ₩52,288 | ₩52,324 | ₩52,181 | ₩52,181 | -0.20% | 1.4천 |
|---|
| 2025.11.28 | ₩52,308 | ₩52,308 | ₩52,308 | ₩52,308 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩52,207 | ₩52,345 | ₩52,207 | ₩52,345 | +0.26% | 300 |
|---|
| 2025.11.25 | ₩51,646 | ₩51,999 | ₩51,646 | ₩51,999 | +0.68% | 1.1천 |
|---|
| 2025.11.24 | ₩51,419 | ₩51,950 | ₩51,419 | ₩51,903 | +0.94% | 900 |
|---|
| 2025.11.21 | ₩51,235 | ₩51,235 | ₩51,235 | ₩51,235 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩51,059 | ₩51,059 | ₩50,813 | ₩50,813 | -0.48% | 700 |
|---|
| 2025.11.19 | ₩51,273 | ₩51,496 | ₩51,273 | ₩51,496 | +0.44% | 400 |
|---|
| 2025.11.18 | ₩51,622 | ₩51,622 | ₩51,622 | ₩51,622 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩51,820 | ₩52,024 | ₩51,820 | ₩52,024 | +0.39% | 200 |
|---|
| 2025.11.14 | ₩52,862 | ₩52,862 | ₩52,616 | ₩52,616 | -0.46% | 1.2천 |
|---|
| 2025.11.13 | ₩52,648 | ₩52,715 | ₩52,475 | ₩52,545 | -0.20% | 700 |
|---|
| 2025.11.12 | ₩52,982 | ₩53,076 | ₩52,982 | ₩53,069 | +0.16% | 600 |
|---|
| 2025.11.11 | ₩52,822 | ₩52,857 | ₩52,822 | ₩52,857 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩52,555 | ₩52,779 | ₩52,555 | ₩52,779 | +0.43% | 1천 |
|---|
| 2025.11.07 | ₩51,326 | ₩51,832 | ₩51,326 | ₩51,832 | +0.99% | 400 |
|---|
| 2025.11.06 | ₩51,967 | ₩52,054 | ₩51,660 | ₩52,054 | +0.17% | 2.1천 |
|---|
| 2025.11.05 | ₩52,194 | ₩52,194 | ₩52,175 | ₩52,175 | -0.04% | 300 |
|---|
| 2025.11.04 | ₩52,087 | ₩52,087 | ₩51,809 | ₩51,809 | -0.53% | 800 |
|---|
| 2025.11.03 | ₩52,381 | ₩52,381 | ₩52,381 | ₩52,381 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩52,007 | ₩52,118 | ₩52,007 | ₩52,118 | +0.21% | 400 |
|---|
| 2025.10.30 | ₩52,461 | ₩52,461 | ₩52,260 | ₩52,260 | -0.38% | 2.6천 |
|---|
| 2025.10.29 | ₩52,828 | ₩52,828 | ₩52,401 | ₩52,655 | -0.33% | 2.1천 |
|---|
| 2025.10.28 | ₩52,382 | ₩52,635 | ₩52,114 | ₩52,635 | +0.48% | 4.6천 |
|---|
| 2025.10.27 | ₩52,595 | ₩52,648 | ₩52,595 | ₩52,648 | +0.10% | 400 |
|---|
| 2025.10.24 | ₩52,154 | ₩52,171 | ₩52,154 | ₩52,171 | +0.03% | 300 |
|---|
| 2025.10.23 | ₩51,927 | ₩52,101 | ₩51,927 | ₩52,101 | +0.33% | 400 |
|---|
| 2025.10.22 | ₩51,773 | ₩51,773 | ₩51,771 | ₩51,771 | -0.01% | 300 |
|---|
| 2025.10.21 | ₩52,047 | ₩52,247 | ₩52,015 | ₩52,015 | -0.06% | 2.6천 |
|---|
| 2025.10.20 | ₩52,595 | ₩52,608 | ₩52,547 | ₩52,547 | -0.09% | 700 |
|---|
| 2025.10.17 | ₩51,808 | ₩51,808 | ₩51,808 | ₩51,808 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩51,753 | ₩51,753 | ₩51,652 | ₩51,671 | -0.16% | 400 |
|---|
| 2025.10.15 | ₩51,660 | ₩51,660 | ₩51,660 | ₩51,660 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩51,059 | ₩51,059 | ₩51,059 | ₩51,059 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩51,086 | ₩51,155 | ₩50,865 | ₩51,155 | +0.14% | 600 |
|---|
| 2025.10.10 | ₩50,351 | ₩50,605 | ₩49,953 | ₩49,953 | -0.79% | 1.1천 |
|---|