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 | ₩61,569 | ₩61,569 | ₩61,430 | ₩61,430 | -0.23% | 400 |
| 2026.10.08 | ₩61,219 | ₩61,219 | ₩61,219 | ₩61,219 | 0.00% | 200 |
| 2026.10.07 | ₩62,051 | ₩62,211 | ₩62,051 | ₩62,211 | +0.26% | 100 |
| 2026.10.06 | ₩62,818 | ₩62,818 | ₩62,818 | ₩62,818 | 0.00% | 100 |
| 2026.10.05 | ₩63,121 | ₩63,187 | ₩63,114 | ₩63,114 | -0.01% | 700 |
| 2026.10.02 | ₩62,358 | ₩62,606 | ₩62,358 | ₩62,606 | +0.40% | 800 |
| 2026.10.01 | ₩61,723 | ₩62,048 | ₩61,723 | ₩62,048 | +0.53% | 100 |
| 2026.09.30 | ₩61,970 | ₩62,064 | ₩61,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,916 |
| -0.09% |
| 4.7천 |
| 2026.09.29 | ₩62,092 | ₩62,092 | ₩62,092 | ₩62,092 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩61,917 | ₩62,175 | ₩61,917 | ₩62,175 | +0.42% | 900 |
|---|
| 2026.09.25 | ₩62,064 | ₩62,398 | ₩62,064 | ₩62,398 | +0.54% | 2.3만 |
|---|
| 2026.09.24 | ₩61,703 | ₩61,833 | ₩61,643 | ₩61,833 | +0.21% | 1.2천 |
|---|
| 2026.09.23 | ₩62,251 | ₩62,251 | ₩62,251 | ₩62,251 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,308 | ₩63,423 | ₩63,308 | ₩63,423 | +0.18% | 700 |
|---|
| 2026.09.21 | ₩62,947 | ₩62,947 | ₩62,928 | ₩62,928 | -0.03% | 100 |
|---|
| 2026.09.18 | ₩61,623 | ₩61,623 | ₩61,623 | ₩61,623 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩62,225 | ₩62,225 | ₩62,148 | ₩62,148 | -0.12% | 500 |
|---|
| 2026.09.16 | ₩62,171 | ₩63,294 | ₩61,355 | ₩61,502 | -1.08% | 2만 |
|---|
| 2026.09.15 | ₩62,158 | ₩62,158 | ₩61,964 | ₩61,964 | -0.31% | 2.7만 |
|---|
| 2026.09.14 | ₩62,479 | ₩62,479 | ₩62,389 | ₩62,389 | -0.14% | 300 |
|---|
| 2026.09.11 | ₩63,254 | ₩63,349 | ₩63,254 | ₩63,349 | +0.15% | 200 |
|---|
| 2026.09.10 | ₩62,559 | ₩62,559 | ₩62,373 | ₩62,373 | -0.30% | 600 |
|---|
| 2026.09.09 | ₩63,298 | ₩63,298 | ₩63,298 | ₩63,298 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩63,883 | ₩63,908 | ₩63,883 | ₩63,908 | +0.04% | 1.3천 |
|---|
| 2026.09.04 | ₩63,482 | ₩63,884 | ₩63,482 | ₩63,884 | +0.63% | 700 |
|---|
| 2026.09.03 | ₩63,268 | ₩63,268 | ₩63,222 | ₩63,222 | -0.07% | 200 |
|---|
| 2026.09.02 | ₩62,184 | ₩62,826 | ₩62,184 | ₩62,741 | +0.89% | 3.1천 |
|---|
| 2026.09.01 | ₩62,131 | ₩62,131 | ₩61,984 | ₩61,987 | -0.23% | 1.2천 |
|---|
| 2026.08.31 | ₩62,118 | ₩62,166 | ₩62,104 | ₩62,166 | +0.08% | 1.5천 |
|---|
| 2026.08.28 | ₩62,242 | ₩62,242 | ₩62,242 | ₩62,242 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩62,431 | ₩62,431 | ₩62,431 | ₩62,431 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩62,235 | ₩62,235 | ₩62,235 | ₩62,235 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩62,366 | ₩62,366 | ₩62,366 | ₩62,366 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩61,521 | ₩61,521 | ₩61,521 | ₩61,521 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩62,187 | ₩62,187 | ₩62,187 | ₩62,187 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩61,732 | ₩61,732 | ₩61,732 | ₩61,732 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩61,389 | ₩61,389 | ₩61,048 | ₩61,355 | -0.05% | 2.8천 |
|---|
| 2026.08.18 | ₩61,208 | ₩61,208 | ₩60,994 | ₩61,066 | -0.23% | 4.4천 |
|---|
| 2026.08.17 | ₩62,532 | ₩63,194 | ₩62,532 | ₩62,778 | +0.39% | 6.3천 |
|---|
| 2026.08.14 | ₩62,560 | ₩62,560 | ₩62,560 | ₩62,560 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩62,386 | ₩62,386 | ₩62,386 | ₩62,386 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩62,489 | ₩62,489 | ₩62,489 | ₩62,489 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩61,936 | ₩61,936 | ₩61,936 | ₩61,936 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩61,837 | ₩61,837 | ₩61,762 | ₩61,762 | -0.12% | 700 |
|---|
| 2026.08.07 | ₩61,904 | ₩62,015 | ₩61,757 | ₩62,015 | +0.18% | 9.6천 |
|---|
| 2026.08.06 | ₩61,248 | ₩61,623 | ₩61,248 | ₩61,588 | +0.55% | 1.2만 |
|---|
| 2026.08.05 | ₩62,011 | ₩62,011 | ₩61,920 | ₩61,920 | -0.15% | 100 |
|---|
| 2026.08.04 | ₩62,211 | ₩62,306 | ₩62,211 | ₩62,306 | +0.15% | 700 |
|---|
| 2026.08.03 | ₩61,462 | ₩61,516 | ₩61,429 | ₩61,429 | -0.05% | 9.9천 |
|---|
| 2026.07.31 | ₩61,028 | ₩61,115 | ₩61,028 | ₩61,115 | +0.14% | 700 |
|---|
| 2026.07.30 | ₩61,726 | ₩61,726 | ₩61,726 | ₩61,726 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩59,871 | ₩59,871 | ₩59,387 | ₩59,387 | -0.81% | 900 |
|---|
| 2026.07.28 | ₩60,018 | ₩60,121 | ₩60,018 | ₩60,121 | +0.17% | 800 |
|---|
| 2026.07.27 | ₩60,292 | ₩60,672 | ₩60,292 | ₩60,672 | +0.63% | 600 |
|---|
| 2026.07.24 | ₩60,606 | ₩60,609 | ₩60,606 | ₩60,609 | +0.00% | 600 |
|---|
| 2026.07.23 | ₩60,970 | ₩60,970 | ₩60,970 | ₩60,970 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩60,927 | ₩61,322 | ₩60,927 | ₩61,251 | +0.53% | 600 |
|---|
| 2026.07.21 | ₩61,034 | ₩61,345 | ₩61,034 | ₩61,345 | +0.51% | 400 |
|---|
| 2026.07.20 | ₩60,312 | ₩60,356 | ₩60,158 | ₩60,158 | -0.25% | 400 |
|---|
| 2026.07.17 | ₩60,018 | ₩60,018 | ₩60,018 | ₩60,018 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩60,700 | ₩60,700 | ₩60,482 | ₩60,482 | -0.36% | 200 |
|---|
| 2026.07.15 | ₩61,041 | ₩61,156 | ₩60,981 | ₩61,156 | +0.19% | 800 |
|---|
| 2026.07.14 | ₩61,489 | ₩61,489 | ₩61,246 | ₩61,246 | -0.40% | 200 |
|---|
| 2026.07.13 | ₩60,540 | ₩60,576 | ₩60,540 | ₩60,576 | +0.06% | 400 |
|---|
| 2026.07.10 | ₩61,616 | ₩61,616 | ₩61,616 | ₩61,616 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩61,382 | ₩61,382 | ₩61,218 | ₩61,218 | -0.27% | 500 |
|---|
| 2026.07.08 | ₩61,121 | ₩61,121 | ₩61,120 | ₩61,120 | -0.00% | 200 |
|---|
| 2026.07.07 | ₩61,034 | ₩61,034 | ₩60,816 | ₩60,816 | -0.36% | 900 |
|---|
| 2026.07.06 | ₩61,930 | ₩61,930 | ₩61,877 | ₩61,877 | -0.09% | 300 |
|---|
| 2026.07.02 | ₩60,526 | ₩60,526 | ₩60,109 | ₩60,109 | -0.69% | 400 |
|---|
| 2026.07.01 | ₩60,120 | ₩60,120 | ₩60,120 | ₩60,120 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩60,807 | ₩61,524 | ₩60,807 | ₩61,524 | +1.18% | 400 |
|---|
| 2026.06.29 | ₩60,998 | ₩60,998 | ₩60,998 | ₩60,998 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩60,673 | ₩60,733 | ₩57,170 | ₩60,418 | -0.42% | 1천 |
|---|
| 2026.06.25 | ₩60,533 | ₩60,533 | ₩60,533 | ₩60,533 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩60,192 | ₩60,407 | ₩60,192 | ₩60,407 | +0.36% | 200 |
|---|
| 2026.06.23 | ₩60,487 | ₩60,487 | ₩60,487 | ₩60,487 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩62,953 | ₩62,953 | ₩62,891 | ₩62,891 | -0.10% | 800 |
|---|
| 2026.06.18 | ₩63,127 | ₩63,435 | ₩63,127 | ₩63,435 | +0.49% | 1.2천 |
|---|
| 2026.06.17 | ₩63,121 | ₩63,121 | ₩62,205 | ₩62,205 | -1.45% | 100 |
|---|
| 2026.06.16 | ₩63,268 | ₩63,268 | ₩62,586 | ₩62,586 | -1.08% | 3.9천 |
|---|
| 2026.06.15 | ₩63,054 | ₩63,368 | ₩63,054 | ₩63,368 | +0.50% | 300 |
|---|
| 2026.06.12 | ₩62,138 | ₩62,138 | ₩62,138 | ₩62,138 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩60,259 | ₩61,825 | ₩60,259 | ₩61,825 | +2.60% | 1.6천 |
|---|
| 2026.06.10 | ₩60,179 | ₩60,259 | ₩59,934 | ₩59,934 | -0.41% | 1.1천 |
|---|
| 2026.06.09 | ₩61,476 | ₩61,549 | ₩60,673 | ₩60,816 | -1.07% | 1.2천 |
|---|
| 2026.06.08 | ₩60,941 | ₩61,001 | ₩60,844 | ₩60,844 | -0.16% | 900 |
|---|
| 2026.06.05 | ₩60,039 | ₩60,039 | ₩60,039 | ₩60,039 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩63,340 | ₩63,340 | ₩63,340 | ₩63,340 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩63,540 | ₩63,540 | ₩63,540 | ₩63,540 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩63,946 | ₩63,946 | ₩63,946 | ₩63,946 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩62,619 | ₩63,074 | ₩62,619 | ₩63,074 | +0.73% | 200 |
|---|
| 2026.05.29 | ₩62,017 | ₩62,017 | ₩61,877 | ₩61,882 | -0.22% | 400 |
|---|
| 2026.05.28 | ₩61,703 | ₩62,184 | ₩61,703 | ₩62,048 | +0.56% | 1.7천 |
|---|
| 2026.05.27 | ₩62,291 | ₩62,291 | ₩61,743 | ₩61,968 | -0.52% | 1.3천 |
|---|
| 2026.05.26 | ₩62,362 | ₩62,362 | ₩62,362 | ₩62,362 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩61,596 | ₩61,596 | ₩61,342 | ₩61,342 | -0.41% | 400 |
|---|
| 2026.05.21 | ₩61,342 | ₩61,973 | ₩61,342 | ₩61,973 | +1.03% | 500 |
|---|
| 2026.05.20 | ₩61,690 | ₩61,960 | ₩61,596 | ₩61,960 | +0.44% | 800 |
|---|
| 2026.05.19 | ₩61,135 | ₩61,184 | ₩61,135 | ₩61,184 | +0.08% | 500 |
|---|
| 2026.05.18 | ₩61,730 | ₩61,730 | ₩61,445 | ₩61,445 | -0.46% | 300 |
|---|
| 2026.05.15 | ₩61,633 | ₩61,633 | ₩61,633 | ₩61,633 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩63,080 | ₩63,119 | ₩63,080 | ₩63,119 | +0.06% | 200 |
|---|
| 2026.05.13 | ₩63,040 | ₩63,040 | ₩62,977 | ₩62,977 | -0.10% | 200 |
|---|
| 2026.05.12 | ₩62,215 | ₩62,215 | ₩62,215 | ₩62,215 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩63,174 | ₩63,221 | ₩63,147 | ₩63,203 | +0.05% | 2.1천 |
|---|
| 2026.05.08 | ₩63,214 | ₩63,214 | ₩63,198 | ₩63,198 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩62,639 | ₩62,759 | ₩62,639 | ₩62,759 | +0.19% | 700 |
|---|
| 2026.05.06 | ₩62,278 | ₩63,308 | ₩62,278 | ₩63,266 | +1.59% | 700 |
|---|
| 2026.05.05 | ₩61,295 | ₩61,295 | ₩61,262 | ₩61,262 | -0.05% | 200 |
|---|
| 2026.05.04 | ₩60,887 | ₩60,945 | ₩60,382 | ₩60,382 | -0.83% | 4.5천 |
|---|
| 2026.05.01 | ₩61,115 | ₩61,115 | ₩60,774 | ₩60,774 | -0.56% | 300 |
|---|
| 2026.04.30 | ₩60,791 | ₩60,791 | ₩60,791 | ₩60,791 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩59,404 | ₩59,404 | ₩59,404 | ₩59,404 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩59,697 | ₩59,697 | ₩59,563 | ₩59,589 | -0.18% | 700 |
|---|
| 2026.04.27 | ₩59,965 | ₩59,965 | ₩59,927 | ₩59,927 | -0.06% | 500 |
|---|
| 2026.04.24 | ₩59,644 | ₩59,965 | ₩59,644 | ₩59,965 | +0.54% | 1.9천 |
|---|
| 2026.04.23 | ₩59,911 | ₩59,911 | ₩59,291 | ₩59,291 | -1.04% | 700 |
|---|
| 2026.04.22 | ₩59,503 | ₩59,870 | ₩59,503 | ₩59,870 | +0.62% | 700 |
|---|
| 2026.04.21 | ₩59,831 | ₩59,831 | ₩59,042 | ₩59,042 | -1.32% | 1.2천 |
|---|
| 2026.04.20 | ₩60,045 | ₩60,045 | ₩59,903 | ₩59,903 | -0.24% | 2천 |
|---|
| 2026.04.17 | ₩60,570 | ₩60,570 | ₩60,363 | ₩60,363 | -0.34% | 700 |
|---|
| 2026.04.16 | ₩59,466 | ₩59,466 | ₩59,466 | ₩59,466 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩59,456 | ₩59,522 | ₩59,256 | ₩59,522 | +0.11% | 500 |
|---|
| 2026.04.14 | ₩59,796 | ₩59,796 | ₩59,796 | ₩59,796 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩58,106 | ₩59,043 | ₩58,106 | ₩59,043 | +1.61% | 2.1천 |
|---|
| 2026.04.10 | ₩58,868 | ₩58,868 | ₩58,752 | ₩58,752 | -0.20% | 600 |
|---|
| 2026.04.09 | ₩58,306 | ₩58,681 | ₩58,306 | ₩58,681 | +0.64% | 1.1천 |
|---|
| 2026.04.08 | ₩59,055 | ₩59,055 | ₩58,600 | ₩58,841 | -0.36% | 1.7천 |
|---|
| 2026.04.07 | ₩56,113 | ₩56,528 | ₩55,391 | ₩55,715 | -0.71% | 2.1천 |
|---|
| 2026.04.06 | ₩56,272 | ₩56,272 | ₩56,272 | ₩56,272 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩55,935 | ₩55,935 | ₩55,935 | ₩55,935 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩56,608 | ₩56,849 | ₩56,434 | ₩56,490 | -0.21% | 3.1천 |
|---|
| 2026.03.31 | ₩54,187 | ₩55,733 | ₩54,187 | ₩55,733 | +2.85% | 1.8천 |
|---|
| 2026.03.30 | ₩53,903 | ₩53,903 | ₩53,903 | ₩53,903 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩54,536 | ₩54,536 | ₩54,302 | ₩54,302 | -0.43% | 400 |
|---|
| 2026.03.26 | ₩54,575 | ₩54,575 | ₩54,419 | ₩54,419 | -0.29% | 600 |
|---|
| 2026.03.25 | ₩56,387 | ₩56,387 | ₩56,221 | ₩56,221 | -0.29% | 400 |
|---|
| 2026.03.24 | ₩55,391 | ₩55,886 | ₩55,378 | ₩55,676 | +0.51% | 2.1천 |
|---|
| 2026.03.23 | ₩56,100 | ₩56,100 | ₩55,872 | ₩55,911 | -0.34% | 1.9천 |
|---|
| 2026.03.20 | ₩55,364 | ₩55,378 | ₩54,709 | ₩54,746 | -1.12% | 3천 |
|---|
| 2026.03.19 | ₩55,578 | ₩56,728 | ₩53,291 | ₩56,546 | +1.74% | 1.5천 |
|---|
| 2026.03.18 | ₩56,377 | ₩56,377 | ₩56,377 | ₩56,377 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩57,190 | ₩57,263 | ₩57,190 | ₩57,235 | +0.08% | 400 |
|---|
| 2026.03.16 | ₩56,956 | ₩56,956 | ₩56,688 | ₩56,688 | -0.47% | 5천 |
|---|
| 2026.03.13 | ₩56,501 | ₩56,501 | ₩55,666 | ₩55,666 | -1.48% | 400 |
|---|
| 2026.03.12 | ₩56,514 | ₩56,514 | ₩55,775 | ₩55,775 | -1.31% | 1.6천 |
|---|
| 2026.03.11 | ₩57,036 | ₩57,132 | ₩56,942 | ₩57,132 | +0.17% | 2.8천 |
|---|
| 2026.03.10 | ₩57,223 | ₩57,557 | ₩57,196 | ₩57,258 | +0.06% | 3.3천 |
|---|
| 2026.03.09 | ₩55,658 | ₩57,223 | ₩55,605 | ₩57,223 | +2.81% | 3.1천 |
|---|
| 2026.03.06 | ₩56,387 | ₩56,387 | ₩56,101 | ₩56,101 | -0.51% | 200 |
|---|
| 2026.03.05 | ₩56,461 | ₩56,639 | ₩56,033 | ₩56,639 | +0.32% | 1.2천 |
|---|
| 2026.03.04 | ₩56,970 | ₩57,892 | ₩56,970 | ₩57,815 | +1.48% | 600 |
|---|
| 2026.03.03 | ₩56,528 | ₩57,404 | ₩55,886 | ₩57,238 | +1.26% | 4.7천 |
|---|
| 2026.03.02 | ₩58,841 | ₩59,700 | ₩58,841 | ₩59,415 | +0.98% | 5.6천 |
|---|
| 2026.02.27 | ₩60,540 | ₩60,540 | ₩60,466 | ₩60,466 | -0.12% | 1.3천 |
|---|
| 2026.02.26 | ₩61,141 | ₩61,141 | ₩60,219 | ₩60,701 | -0.72% | 3.8천 |
|---|
| 2026.02.25 | ₩60,914 | ₩61,141 | ₩60,740 | ₩61,141 | +0.37% | 8.9천 |
|---|
| 2026.02.24 | ₩59,924 | ₩60,499 | ₩59,924 | ₩60,409 | +0.81% | 3.5천 |
|---|
| 2026.02.23 | ₩59,978 | ₩59,985 | ₩59,858 | ₩59,867 | -0.19% | 3.6천 |
|---|
| 2026.02.20 | ₩59,951 | ₩60,185 | ₩59,938 | ₩60,170 | +0.37% | 3.7천 |
|---|
| 2026.02.19 | ₩59,229 | ₩59,389 | ₩59,162 | ₩59,355 | +0.21% | 4.2천 |
|---|
| 2026.02.18 | ₩59,507 | ₩59,657 | ₩59,149 | ₩59,311 | -0.33% | 7.9천 |
|---|
| 2026.02.17 | ₩59,483 | ₩59,483 | ₩58,721 | ₩59,284 | -0.33% | 2.9천 |
|---|
| 2026.02.13 | ₩59,363 | ₩59,684 | ₩59,182 | ₩59,628 | +0.45% | 2.2천 |
|---|
| 2026.02.12 | ₩60,232 | ₩60,232 | ₩59,494 | ₩59,494 | -1.23% | 6.4천 |
|---|
| 2026.02.11 | ₩59,470 | ₩59,804 | ₩59,470 | ₩59,641 | +0.29% | 900 |
|---|
| 2026.02.10 | ₩58,667 | ₩58,921 | ₩58,667 | ₩58,832 | +0.28% | 1천 |
|---|
| 2026.02.09 | ₩57,878 | ₩58,292 | ₩57,878 | ₩58,242 | +0.63% | 5.3천 |
|---|
| 2026.02.06 | ₩57,076 | ₩57,426 | ₩57,076 | ₩57,426 | +0.61% | 1.6천 |
|---|
| 2026.02.05 | ₩56,300 | ₩56,300 | ₩55,806 | ₩55,935 | -0.65% | 1.4천 |
|---|
| 2026.02.04 | ₩56,715 | ₩56,715 | ₩56,006 | ₩56,189 | -0.93% | 1.8천 |
|---|
| 2026.02.03 | ₩56,822 | ₩56,822 | ₩56,106 | ₩56,574 | -0.44% | 2.9천 |
|---|
| 2026.02.02 | ₩55,752 | ₩56,367 | ₩55,017 | ₩56,320 | +1.02% | 2.5천 |
|---|
| 2026.01.30 | ₩56,488 | ₩56,595 | ₩55,942 | ₩56,113 | -0.66% | 6천 |
|---|
| 2026.01.29 | ₩57,317 | ₩57,317 | ₩56,287 | ₩57,008 | -0.54% | 4천 |
|---|
| 2026.01.28 | ₩56,608 | ₩56,782 | ₩56,387 | ₩56,702 | +0.17% | 3.5천 |
|---|
| 2026.01.27 | ₩56,381 | ₩56,767 | ₩56,381 | ₩56,767 | +0.69% | 800 |
|---|
| 2026.01.26 | ₩55,625 | ₩55,832 | ₩55,625 | ₩55,721 | +0.17% | 1.3천 |
|---|
| 2026.01.23 | ₩55,378 | ₩55,818 | ₩55,378 | ₩55,745 | +0.66% | 2.9천 |
|---|
| 2026.01.22 | ₩55,485 | ₩55,699 | ₩55,398 | ₩55,578 | +0.17% | 1.2천 |
|---|
| 2026.01.21 | ₩54,996 | ₩55,240 | ₩54,876 | ₩55,216 | +0.40% | 900 |
|---|
| 2026.01.20 | ₩55,023 | ₩55,197 | ₩54,595 | ₩54,722 | -0.55% | 2.2천 |
|---|
| 2026.01.16 | ₩55,471 | ₩55,485 | ₩55,230 | ₩55,411 | -0.11% | 1.9천 |
|---|
| 2026.01.15 | ₩55,378 | ₩55,391 | ₩55,378 | ₩55,391 | +0.02% | 900 |
|---|
| 2026.01.14 | ₩54,548 | ₩54,768 | ₩54,548 | ₩54,741 | +0.35% | 1.2천 |
|---|
| 2026.01.13 | ₩54,555 | ₩54,642 | ₩54,495 | ₩54,500 | -0.10% | 1.9천 |
|---|
| 2026.01.12 | ₩54,335 | ₩54,923 | ₩54,268 | ₩54,903 | +1.05% | 900 |
|---|
| 2026.01.09 | ₩53,907 | ₩54,215 | ₩53,813 | ₩54,201 | +0.55% | 2.3천 |
|---|
| 2026.01.08 | ₩53,746 | ₩53,786 | ₩53,505 | ₩53,786 | +0.07% | 4.9천 |
|---|
| 2026.01.07 | ₩54,174 | ₩54,174 | ₩53,693 | ₩53,794 | -0.70% | 6.4천 |
|---|
| 2026.01.06 | ₩54,401 | ₩54,401 | ₩54,134 | ₩54,233 | -0.31% | 4.2천 |
|---|
| 2026.01.05 | ₩53,987 | ₩54,040 | ₩53,673 | ₩53,993 | +0.01% | 1.3만 |
|---|
| 2026.01.02 | ₩53,459 | ₩53,588 | ₩53,398 | ₩53,588 | +0.24% | 800 |
|---|
| 2025.12.31 | ₩52,362 | ₩52,449 | ₩52,362 | ₩52,362 | 0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩52,783 | ₩52,783 | ₩52,569 | ₩52,683 | -0.19% | 6.3천 |
|---|
| 2025.12.29 | ₩52,516 | ₩52,643 | ₩52,248 | ₩52,620 | +0.20% | 2.8천 |
|---|
| 2025.12.26 | ₩52,672 | ₩52,722 | ₩52,636 | ₩52,722 | +0.09% | 800 |
|---|
| 2025.12.24 | ₩52,469 | ₩52,469 | ₩52,469 | ₩52,469 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩52,235 | ₩52,278 | ₩52,235 | ₩52,278 | +0.08% | 200 |
|---|
| 2025.12.22 | ₩51,901 | ₩51,954 | ₩51,847 | ₩51,954 | +0.10% | 1.1천 |
|---|
| 2025.12.19 | ₩51,894 | ₩51,954 | ₩51,820 | ₩51,820 | -0.14% | 600 |
|---|
| 2025.12.18 | ₩51,366 | ₩51,459 | ₩51,307 | ₩51,307 | -0.11% | 800 |
|---|
| 2025.12.17 | ₩50,815 | ₩50,815 | ₩50,815 | ₩50,815 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩52,248 | ₩52,248 | ₩51,967 | ₩52,144 | -0.20% | 4.1천 |
|---|
| 2025.12.15 | ₩52,676 | ₩52,676 | ₩52,596 | ₩52,597 | -0.15% | 2.7천 |
|---|
| 2025.12.12 | ₩52,910 | ₩52,910 | ₩52,206 | ₩52,252 | -1.24% | 3.7천 |
|---|
| 2025.12.11 | ₩52,536 | ₩52,609 | ₩52,402 | ₩52,565 | +0.06% | 3.2천 |
|---|
| 2025.12.10 | ₩52,329 | ₩52,756 | ₩52,268 | ₩52,688 | +0.69% | 2.1천 |
|---|
| 2025.12.09 | ₩52,315 | ₩52,342 | ₩52,242 | ₩52,286 | -0.06% | 1.4천 |
|---|
| 2025.12.08 | ₩52,429 | ₩52,429 | ₩52,282 | ₩52,410 | -0.04% | 1.3천 |
|---|
| 2025.12.05 | ₩52,623 | ₩52,623 | ₩52,616 | ₩52,616 | -0.01% | 300 |
|---|
| 2025.12.04 | ₩52,649 | ₩52,649 | ₩52,417 | ₩52,417 | -0.44% | 900 |
|---|
| 2025.12.03 | ₩52,449 | ₩52,496 | ₩52,422 | ₩52,496 | +0.09% | 800 |
|---|
| 2025.12.02 | ₩52,476 | ₩52,476 | ₩52,248 | ₩52,411 | -0.12% | 1.2천 |
|---|
| 2025.12.01 | ₩52,355 | ₩52,391 | ₩52,248 | ₩52,248 | -0.20% | 1.4천 |
|---|
| 2025.11.28 | ₩52,375 | ₩52,375 | ₩52,375 | ₩52,375 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩52,275 | ₩52,413 | ₩52,275 | ₩52,413 | +0.26% | 300 |
|---|
| 2025.11.25 | ₩51,713 | ₩52,066 | ₩51,713 | ₩52,066 | +0.68% | 1.1천 |
|---|
| 2025.11.24 | ₩51,486 | ₩52,017 | ₩51,486 | ₩51,970 | +0.94% | 900 |
|---|
| 2025.11.21 | ₩51,302 | ₩51,302 | ₩51,302 | ₩51,302 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩51,125 | ₩51,125 | ₩50,879 | ₩50,879 | -0.48% | 700 |
|---|
| 2025.11.19 | ₩51,339 | ₩51,562 | ₩51,339 | ₩51,562 | +0.44% | 400 |
|---|
| 2025.11.18 | ₩51,689 | ₩51,689 | ₩51,689 | ₩51,689 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩51,887 | ₩52,092 | ₩51,887 | ₩52,092 | +0.39% | 200 |
|---|
| 2025.11.14 | ₩52,930 | ₩52,930 | ₩52,684 | ₩52,684 | -0.46% | 1.2천 |
|---|
| 2025.11.13 | ₩52,716 | ₩52,783 | ₩52,543 | ₩52,613 | -0.20% | 700 |
|---|
| 2025.11.12 | ₩53,051 | ₩53,144 | ₩53,051 | ₩53,138 | +0.16% | 600 |
|---|
| 2025.11.11 | ₩52,890 | ₩52,925 | ₩52,890 | ₩52,925 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩52,623 | ₩52,847 | ₩52,623 | ₩52,847 | +0.43% | 1천 |
|---|
| 2025.11.07 | ₩51,392 | ₩51,899 | ₩51,392 | ₩51,899 | +0.99% | 400 |
|---|
| 2025.11.06 | ₩52,034 | ₩52,121 | ₩51,727 | ₩52,121 | +0.17% | 2.1천 |
|---|
| 2025.11.05 | ₩52,262 | ₩52,262 | ₩52,243 | ₩52,243 | -0.04% | 300 |
|---|
| 2025.11.04 | ₩52,155 | ₩52,155 | ₩51,877 | ₩51,877 | -0.53% | 800 |
|---|
| 2025.11.03 | ₩52,449 | ₩52,449 | ₩52,449 | ₩52,449 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩52,074 | ₩52,185 | ₩52,074 | ₩52,185 | +0.21% | 400 |
|---|
| 2025.10.30 | ₩52,529 | ₩52,529 | ₩52,327 | ₩52,327 | -0.38% | 2.6천 |
|---|
| 2025.10.29 | ₩52,897 | ₩52,897 | ₩52,469 | ₩52,723 | -0.33% | 2.1천 |
|---|
| 2025.10.28 | ₩52,450 | ₩52,703 | ₩52,181 | ₩52,703 | +0.48% | 4.6천 |
|---|
| 2025.10.27 | ₩52,663 | ₩52,716 | ₩52,663 | ₩52,716 | +0.10% | 400 |
|---|
| 2025.10.24 | ₩52,222 | ₩52,239 | ₩52,222 | ₩52,239 | +0.03% | 300 |
|---|
| 2025.10.23 | ₩51,994 | ₩52,168 | ₩51,994 | ₩52,168 | +0.33% | 400 |
|---|
| 2025.10.22 | ₩51,840 | ₩51,840 | ₩51,838 | ₩51,838 | -0.01% | 300 |
|---|
| 2025.10.21 | ₩52,115 | ₩52,315 | ₩52,082 | ₩52,082 | -0.06% | 2.6천 |
|---|
| 2025.10.20 | ₩52,663 | ₩52,676 | ₩52,615 | ₩52,615 | -0.09% | 700 |
|---|
| 2025.10.17 | ₩51,875 | ₩51,875 | ₩51,875 | ₩51,875 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩51,820 | ₩51,820 | ₩51,719 | ₩51,737 | -0.16% | 400 |
|---|
| 2025.10.15 | ₩51,727 | ₩51,727 | ₩51,727 | ₩51,727 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩51,125 | ₩51,125 | ₩51,125 | ₩51,125 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩51,152 | ₩51,221 | ₩50,931 | ₩51,221 | +0.14% | 600 |
|---|
| 2025.10.10 | ₩50,416 | ₩50,670 | ₩50,018 | ₩50,018 | -0.79% | 1.1천 |
|---|