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 | ₩61,735 | ₩61,735 | ₩61,596 | ₩61,596 | -0.23% | 400 |
| 2026.10.08 | ₩61,384 | ₩61,384 | ₩61,384 | ₩61,384 | 0.00% | 200 |
| 2026.10.07 | ₩62,218 | ₩62,379 | ₩62,218 | ₩62,379 | +0.26% | 100 |
| 2026.10.06 | ₩62,987 | ₩62,987 | ₩62,987 | ₩62,987 | 0.00% | 100 |
| 2026.10.05 | ₩63,290 | ₩63,358 | ₩63,284 | ₩63,284 | -0.01% | 700 |
| 2026.10.02 | ₩62,526 | ₩62,774 | ₩62,526 | ₩62,774 | +0.40% | 800 |
| 2026.10.01 | ₩61,889 | ₩62,215 | ₩61,889 | ₩62,215 | +0.53% | 100 |
| 2026.09.30 | ₩62,137 | ₩62,231 | ₩61,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,082 |
| -0.09% |
| 4.7천 |
| 2026.09.29 | ₩62,259 | ₩62,259 | ₩62,259 | ₩62,259 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩62,084 | ₩62,342 | ₩62,084 | ₩62,342 | +0.42% | 900 |
|---|
| 2026.09.25 | ₩62,231 | ₩62,566 | ₩62,231 | ₩62,566 | +0.54% | 2.3만 |
|---|
| 2026.09.24 | ₩61,869 | ₩61,999 | ₩61,809 | ₩61,999 | +0.21% | 1.2천 |
|---|
| 2026.09.23 | ₩62,419 | ₩62,419 | ₩62,419 | ₩62,419 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,478 | ₩63,594 | ₩63,478 | ₩63,594 | +0.18% | 700 |
|---|
| 2026.09.21 | ₩63,116 | ₩63,116 | ₩63,097 | ₩63,097 | -0.03% | 100 |
|---|
| 2026.09.18 | ₩61,789 | ₩61,789 | ₩61,789 | ₩61,789 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩62,392 | ₩62,392 | ₩62,316 | ₩62,316 | -0.12% | 500 |
|---|
| 2026.09.16 | ₩62,338 | ₩63,465 | ₩61,520 | ₩61,668 | -1.08% | 2만 |
|---|
| 2026.09.15 | ₩62,325 | ₩62,325 | ₩62,131 | ₩62,131 | -0.31% | 2.7만 |
|---|
| 2026.09.14 | ₩62,647 | ₩62,647 | ₩62,557 | ₩62,557 | -0.14% | 300 |
|---|
| 2026.09.11 | ₩63,425 | ₩63,520 | ₩63,425 | ₩63,520 | +0.15% | 200 |
|---|
| 2026.09.10 | ₩62,727 | ₩62,727 | ₩62,541 | ₩62,541 | -0.30% | 600 |
|---|
| 2026.09.09 | ₩63,469 | ₩63,469 | ₩63,469 | ₩63,469 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩64,055 | ₩64,080 | ₩64,055 | ₩64,080 | +0.04% | 1.3천 |
|---|
| 2026.09.04 | ₩63,653 | ₩64,056 | ₩63,653 | ₩64,056 | +0.63% | 700 |
|---|
| 2026.09.03 | ₩63,438 | ₩63,438 | ₩63,392 | ₩63,392 | -0.07% | 200 |
|---|
| 2026.09.02 | ₩62,352 | ₩62,995 | ₩62,352 | ₩62,910 | +0.89% | 3.1천 |
|---|
| 2026.09.01 | ₩62,298 | ₩62,298 | ₩62,151 | ₩62,153 | -0.23% | 1.2천 |
|---|
| 2026.08.31 | ₩62,285 | ₩62,333 | ₩62,271 | ₩62,333 | +0.08% | 1.5천 |
|---|
| 2026.08.28 | ₩62,410 | ₩62,410 | ₩62,410 | ₩62,410 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩62,599 | ₩62,599 | ₩62,599 | ₩62,599 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩62,403 | ₩62,403 | ₩62,403 | ₩62,403 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩62,534 | ₩62,534 | ₩62,534 | ₩62,534 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩61,687 | ₩61,687 | ₩61,687 | ₩61,687 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩62,355 | ₩62,355 | ₩62,355 | ₩62,355 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩61,899 | ₩61,899 | ₩61,899 | ₩61,899 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩61,554 | ₩61,554 | ₩61,212 | ₩61,520 | -0.05% | 2.8천 |
|---|
| 2026.08.18 | ₩61,373 | ₩61,373 | ₩61,158 | ₩61,231 | -0.23% | 4.4천 |
|---|
| 2026.08.17 | ₩62,700 | ₩63,364 | ₩62,700 | ₩62,947 | +0.39% | 6.3천 |
|---|
| 2026.08.14 | ₩62,729 | ₩62,729 | ₩62,729 | ₩62,729 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩62,554 | ₩62,554 | ₩62,554 | ₩62,554 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩62,658 | ₩62,658 | ₩62,658 | ₩62,658 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩62,102 | ₩62,102 | ₩62,102 | ₩62,102 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩62,003 | ₩62,003 | ₩61,928 | ₩61,928 | -0.12% | 700 |
|---|
| 2026.08.07 | ₩62,070 | ₩62,182 | ₩61,923 | ₩62,182 | +0.18% | 9.6천 |
|---|
| 2026.08.06 | ₩61,413 | ₩61,789 | ₩61,413 | ₩61,754 | +0.55% | 1.2만 |
|---|
| 2026.08.05 | ₩62,178 | ₩62,178 | ₩62,086 | ₩62,086 | -0.15% | 100 |
|---|
| 2026.08.04 | ₩62,379 | ₩62,474 | ₩62,379 | ₩62,474 | +0.15% | 700 |
|---|
| 2026.08.03 | ₩61,628 | ₩61,681 | ₩61,594 | ₩61,594 | -0.05% | 9.9천 |
|---|
| 2026.07.31 | ₩61,192 | ₩61,279 | ₩61,192 | ₩61,279 | +0.14% | 700 |
|---|
| 2026.07.30 | ₩61,892 | ₩61,892 | ₩61,892 | ₩61,892 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩60,032 | ₩60,032 | ₩59,547 | ₩59,547 | -0.81% | 900 |
|---|
| 2026.07.28 | ₩60,180 | ₩60,283 | ₩60,180 | ₩60,283 | +0.17% | 800 |
|---|
| 2026.07.27 | ₩60,454 | ₩60,835 | ₩60,454 | ₩60,835 | +0.63% | 600 |
|---|
| 2026.07.24 | ₩60,770 | ₩60,772 | ₩60,770 | ₩60,772 | +0.00% | 600 |
|---|
| 2026.07.23 | ₩61,134 | ₩61,134 | ₩61,134 | ₩61,134 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩61,091 | ₩61,487 | ₩61,091 | ₩61,416 | +0.53% | 600 |
|---|
| 2026.07.21 | ₩61,199 | ₩61,510 | ₩61,199 | ₩61,510 | +0.51% | 400 |
|---|
| 2026.07.20 | ₩60,475 | ₩60,519 | ₩60,320 | ₩60,320 | -0.25% | 400 |
|---|
| 2026.07.17 | ₩60,180 | ₩60,180 | ₩60,180 | ₩60,180 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩60,863 | ₩60,863 | ₩60,645 | ₩60,645 | -0.36% | 200 |
|---|
| 2026.07.15 | ₩61,205 | ₩61,321 | ₩61,145 | ₩61,321 | +0.19% | 800 |
|---|
| 2026.07.14 | ₩61,655 | ₩61,655 | ₩61,411 | ₩61,411 | -0.40% | 200 |
|---|
| 2026.07.13 | ₩60,703 | ₩60,739 | ₩60,703 | ₩60,739 | +0.06% | 400 |
|---|
| 2026.07.10 | ₩61,782 | ₩61,782 | ₩61,782 | ₩61,782 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩61,547 | ₩61,547 | ₩61,382 | ₩61,382 | -0.27% | 500 |
|---|
| 2026.07.08 | ₩61,286 | ₩61,286 | ₩61,284 | ₩61,284 | -0.00% | 200 |
|---|
| 2026.07.07 | ₩61,199 | ₩61,199 | ₩60,980 | ₩60,980 | -0.36% | 900 |
|---|
| 2026.07.06 | ₩62,097 | ₩62,097 | ₩62,043 | ₩62,043 | -0.09% | 300 |
|---|
| 2026.07.02 | ₩60,689 | ₩60,689 | ₩60,271 | ₩60,271 | -0.69% | 400 |
|---|
| 2026.07.01 | ₩60,282 | ₩60,282 | ₩60,282 | ₩60,282 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩60,971 | ₩61,689 | ₩60,971 | ₩61,689 | +1.18% | 400 |
|---|
| 2026.06.29 | ₩61,162 | ₩61,162 | ₩61,162 | ₩61,162 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩60,837 | ₩60,897 | ₩57,323 | ₩60,581 | -0.42% | 1천 |
|---|
| 2026.06.25 | ₩60,696 | ₩60,696 | ₩60,696 | ₩60,696 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩60,354 | ₩60,570 | ₩60,354 | ₩60,570 | +0.36% | 200 |
|---|
| 2026.06.23 | ₩60,650 | ₩60,650 | ₩60,650 | ₩60,650 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩63,123 | ₩63,123 | ₩63,060 | ₩63,060 | -0.10% | 800 |
|---|
| 2026.06.18 | ₩63,297 | ₩63,606 | ₩63,297 | ₩63,606 | +0.49% | 1.2천 |
|---|
| 2026.06.17 | ₩63,290 | ₩63,290 | ₩62,372 | ₩62,372 | -1.45% | 100 |
|---|
| 2026.06.16 | ₩63,438 | ₩63,438 | ₩62,754 | ₩62,754 | -1.08% | 3.9천 |
|---|
| 2026.06.15 | ₩63,223 | ₩63,539 | ₩63,223 | ₩63,539 | +0.50% | 300 |
|---|
| 2026.06.12 | ₩62,305 | ₩62,305 | ₩62,305 | ₩62,305 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩60,421 | ₩61,991 | ₩60,421 | ₩61,991 | +2.60% | 1.6천 |
|---|
| 2026.06.10 | ₩60,341 | ₩60,421 | ₩60,095 | ₩60,095 | -0.41% | 1.1천 |
|---|
| 2026.06.09 | ₩61,641 | ₩61,715 | ₩60,837 | ₩60,980 | -1.07% | 1.2천 |
|---|
| 2026.06.08 | ₩61,105 | ₩61,165 | ₩61,008 | ₩61,008 | -0.16% | 900 |
|---|
| 2026.06.05 | ₩60,201 | ₩60,201 | ₩60,201 | ₩60,201 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩63,510 | ₩63,510 | ₩63,510 | ₩63,510 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩63,712 | ₩63,712 | ₩63,712 | ₩63,712 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩64,118 | ₩64,118 | ₩64,118 | ₩64,118 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩62,788 | ₩63,244 | ₩62,788 | ₩63,244 | +0.73% | 200 |
|---|
| 2026.05.29 | ₩62,184 | ₩62,184 | ₩62,043 | ₩62,049 | -0.22% | 400 |
|---|
| 2026.05.28 | ₩61,869 | ₩62,352 | ₩61,869 | ₩62,215 | +0.56% | 1.7천 |
|---|
| 2026.05.27 | ₩62,459 | ₩62,459 | ₩61,909 | ₩62,135 | -0.52% | 1.3천 |
|---|
| 2026.05.26 | ₩62,530 | ₩62,530 | ₩62,530 | ₩62,530 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩61,762 | ₩61,762 | ₩61,507 | ₩61,507 | -0.41% | 400 |
|---|
| 2026.05.21 | ₩61,507 | ₩62,140 | ₩61,507 | ₩62,140 | +1.03% | 500 |
|---|
| 2026.05.20 | ₩61,856 | ₩62,127 | ₩61,762 | ₩62,127 | +0.44% | 800 |
|---|
| 2026.05.19 | ₩61,299 | ₩61,349 | ₩61,299 | ₩61,349 | +0.08% | 500 |
|---|
| 2026.05.18 | ₩61,896 | ₩61,896 | ₩61,610 | ₩61,610 | -0.46% | 300 |
|---|
| 2026.05.15 | ₩61,799 | ₩61,799 | ₩61,799 | ₩61,799 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩63,250 | ₩63,289 | ₩63,250 | ₩63,289 | +0.06% | 200 |
|---|
| 2026.05.13 | ₩63,210 | ₩63,210 | ₩63,147 | ₩63,147 | -0.10% | 200 |
|---|
| 2026.05.12 | ₩62,383 | ₩62,383 | ₩62,383 | ₩62,383 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩63,344 | ₩63,391 | ₩63,317 | ₩63,374 | +0.05% | 2.1천 |
|---|
| 2026.05.08 | ₩63,384 | ₩63,384 | ₩63,368 | ₩63,368 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩62,808 | ₩62,928 | ₩62,808 | ₩62,928 | +0.19% | 700 |
|---|
| 2026.05.06 | ₩62,446 | ₩63,478 | ₩62,446 | ₩63,437 | +1.59% | 700 |
|---|
| 2026.05.05 | ₩61,460 | ₩61,460 | ₩61,427 | ₩61,427 | -0.05% | 200 |
|---|
| 2026.05.04 | ₩61,051 | ₩61,109 | ₩60,544 | ₩60,544 | -0.83% | 4.5천 |
|---|
| 2026.05.01 | ₩61,279 | ₩61,279 | ₩60,937 | ₩60,937 | -0.56% | 300 |
|---|
| 2026.04.30 | ₩60,955 | ₩60,955 | ₩60,955 | ₩60,955 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩59,564 | ₩59,564 | ₩59,564 | ₩59,564 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩59,858 | ₩59,858 | ₩59,724 | ₩59,749 | -0.18% | 700 |
|---|
| 2026.04.27 | ₩60,126 | ₩60,126 | ₩60,088 | ₩60,088 | -0.06% | 500 |
|---|
| 2026.04.24 | ₩59,804 | ₩60,126 | ₩59,804 | ₩60,126 | +0.54% | 1.9천 |
|---|
| 2026.04.23 | ₩60,072 | ₩60,072 | ₩59,450 | ₩59,450 | -1.04% | 700 |
|---|
| 2026.04.22 | ₩59,663 | ₩60,031 | ₩59,663 | ₩60,031 | +0.62% | 700 |
|---|
| 2026.04.21 | ₩59,992 | ₩59,992 | ₩59,201 | ₩59,201 | -1.32% | 1.2천 |
|---|
| 2026.04.20 | ₩60,206 | ₩60,206 | ₩60,064 | ₩60,064 | -0.24% | 2천 |
|---|
| 2026.04.17 | ₩60,733 | ₩60,733 | ₩60,526 | ₩60,526 | -0.34% | 700 |
|---|
| 2026.04.16 | ₩59,626 | ₩59,626 | ₩59,626 | ₩59,626 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩59,616 | ₩59,682 | ₩59,415 | ₩59,682 | +0.11% | 500 |
|---|
| 2026.04.14 | ₩59,957 | ₩59,957 | ₩59,957 | ₩59,957 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩58,262 | ₩59,202 | ₩58,262 | ₩59,202 | +1.61% | 2.1천 |
|---|
| 2026.04.10 | ₩59,026 | ₩59,026 | ₩58,910 | ₩58,910 | -0.20% | 600 |
|---|
| 2026.04.09 | ₩58,463 | ₩58,839 | ₩58,463 | ₩58,839 | +0.64% | 1.1천 |
|---|
| 2026.04.08 | ₩59,214 | ₩59,214 | ₩58,758 | ₩59,000 | -0.36% | 1.7천 |
|---|
| 2026.04.07 | ₩56,264 | ₩56,680 | ₩55,540 | ₩55,865 | -0.71% | 2.1천 |
|---|
| 2026.04.06 | ₩56,424 | ₩56,424 | ₩56,424 | ₩56,424 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩56,086 | ₩56,086 | ₩56,086 | ₩56,086 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩56,760 | ₩57,002 | ₩56,586 | ₩56,642 | -0.21% | 3.1천 |
|---|
| 2026.03.31 | ₩54,333 | ₩55,883 | ₩54,333 | ₩55,883 | +2.85% | 1.8천 |
|---|
| 2026.03.30 | ₩54,048 | ₩54,048 | ₩54,048 | ₩54,048 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩54,683 | ₩54,683 | ₩54,449 | ₩54,449 | -0.43% | 400 |
|---|
| 2026.03.26 | ₩54,722 | ₩54,722 | ₩54,565 | ₩54,565 | -0.29% | 600 |
|---|
| 2026.03.25 | ₩56,539 | ₩56,539 | ₩56,373 | ₩56,373 | -0.29% | 400 |
|---|
| 2026.03.24 | ₩55,540 | ₩56,036 | ₩55,527 | ₩55,826 | +0.51% | 2.1천 |
|---|
| 2026.03.23 | ₩56,251 | ₩56,251 | ₩56,023 | ₩56,062 | -0.34% | 1.9천 |
|---|
| 2026.03.20 | ₩55,513 | ₩55,527 | ₩54,856 | ₩54,894 | -1.12% | 3천 |
|---|
| 2026.03.19 | ₩55,728 | ₩56,881 | ₩53,435 | ₩56,699 | +1.74% | 1.5천 |
|---|
| 2026.03.18 | ₩56,528 | ₩56,528 | ₩56,528 | ₩56,528 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩57,344 | ₩57,417 | ₩57,344 | ₩57,389 | +0.08% | 400 |
|---|
| 2026.03.16 | ₩57,109 | ₩57,109 | ₩56,841 | ₩56,841 | -0.47% | 5천 |
|---|
| 2026.03.13 | ₩56,653 | ₩56,653 | ₩55,816 | ₩55,816 | -1.48% | 400 |
|---|
| 2026.03.12 | ₩56,666 | ₩56,666 | ₩55,925 | ₩55,925 | -1.31% | 1.6천 |
|---|
| 2026.03.11 | ₩57,189 | ₩57,286 | ₩57,096 | ₩57,286 | +0.17% | 2.8천 |
|---|
| 2026.03.10 | ₩57,377 | ₩57,712 | ₩57,350 | ₩57,412 | +0.06% | 3.3천 |
|---|
| 2026.03.09 | ₩55,808 | ₩57,377 | ₩55,755 | ₩57,377 | +2.81% | 3.1천 |
|---|
| 2026.03.06 | ₩56,539 | ₩56,539 | ₩56,252 | ₩56,252 | -0.51% | 200 |
|---|
| 2026.03.05 | ₩56,613 | ₩56,791 | ₩56,184 | ₩56,791 | +0.32% | 1.2천 |
|---|
| 2026.03.04 | ₩57,124 | ₩58,048 | ₩57,124 | ₩57,971 | +1.48% | 600 |
|---|
| 2026.03.03 | ₩56,680 | ₩57,558 | ₩56,036 | ₩57,392 | +1.26% | 4.7천 |
|---|
| 2026.03.02 | ₩59,000 | ₩59,860 | ₩59,000 | ₩59,575 | +0.98% | 5.6천 |
|---|
| 2026.02.27 | ₩60,703 | ₩60,703 | ₩60,629 | ₩60,629 | -0.12% | 1.3천 |
|---|
| 2026.02.26 | ₩61,306 | ₩61,306 | ₩60,381 | ₩60,865 | -0.72% | 3.8천 |
|---|
| 2026.02.25 | ₩61,078 | ₩61,306 | ₩60,904 | ₩61,306 | +0.37% | 8.9천 |
|---|
| 2026.02.24 | ₩60,086 | ₩60,662 | ₩60,086 | ₩60,571 | +0.81% | 3.5천 |
|---|
| 2026.02.23 | ₩60,139 | ₩60,146 | ₩60,019 | ₩60,028 | -0.19% | 3.6천 |
|---|
| 2026.02.20 | ₩60,113 | ₩60,347 | ₩60,099 | ₩60,332 | +0.37% | 3.7천 |
|---|
| 2026.02.19 | ₩59,388 | ₩59,549 | ₩59,321 | ₩59,515 | +0.21% | 4.2천 |
|---|
| 2026.02.18 | ₩59,667 | ₩59,818 | ₩59,308 | ₩59,470 | -0.33% | 7.9천 |
|---|
| 2026.02.17 | ₩59,643 | ₩59,643 | ₩58,879 | ₩59,443 | -0.33% | 2.9천 |
|---|
| 2026.02.13 | ₩59,523 | ₩59,844 | ₩59,342 | ₩59,788 | +0.45% | 2.2천 |
|---|
| 2026.02.12 | ₩60,394 | ₩60,394 | ₩59,654 | ₩59,654 | -1.23% | 6.4천 |
|---|
| 2026.02.11 | ₩59,630 | ₩59,965 | ₩59,630 | ₩59,801 | +0.29% | 900 |
|---|
| 2026.02.10 | ₩58,825 | ₩59,080 | ₩58,825 | ₩58,990 | +0.28% | 1천 |
|---|
| 2026.02.09 | ₩58,034 | ₩58,448 | ₩58,034 | ₩58,399 | +0.63% | 5.3천 |
|---|
| 2026.02.06 | ₩57,230 | ₩57,581 | ₩57,230 | ₩57,581 | +0.61% | 1.6천 |
|---|
| 2026.02.05 | ₩56,452 | ₩56,452 | ₩55,956 | ₩56,086 | -0.65% | 1.4천 |
|---|
| 2026.02.04 | ₩56,868 | ₩56,868 | ₩56,157 | ₩56,341 | -0.93% | 1.8천 |
|---|
| 2026.02.03 | ₩56,975 | ₩56,975 | ₩56,257 | ₩56,727 | -0.44% | 2.9천 |
|---|
| 2026.02.02 | ₩55,902 | ₩56,519 | ₩55,165 | ₩56,472 | +1.02% | 2.5천 |
|---|
| 2026.01.30 | ₩56,640 | ₩56,747 | ₩56,093 | ₩56,264 | -0.66% | 6천 |
|---|
| 2026.01.29 | ₩57,471 | ₩57,471 | ₩56,438 | ₩57,161 | -0.54% | 4천 |
|---|
| 2026.01.28 | ₩56,760 | ₩56,935 | ₩56,539 | ₩56,854 | +0.17% | 3.5천 |
|---|
| 2026.01.27 | ₩56,532 | ₩56,920 | ₩56,532 | ₩56,920 | +0.69% | 800 |
|---|
| 2026.01.26 | ₩55,775 | ₩55,983 | ₩55,775 | ₩55,871 | +0.17% | 1.3천 |
|---|
| 2026.01.23 | ₩55,527 | ₩55,968 | ₩55,527 | ₩55,895 | +0.66% | 2.9천 |
|---|
| 2026.01.22 | ₩55,634 | ₩55,848 | ₩55,547 | ₩55,728 | +0.17% | 1.2천 |
|---|
| 2026.01.21 | ₩55,145 | ₩55,389 | ₩55,024 | ₩55,364 | +0.40% | 900 |
|---|
| 2026.01.20 | ₩55,171 | ₩55,346 | ₩54,742 | ₩54,870 | -0.55% | 2.2천 |
|---|
| 2026.01.16 | ₩55,621 | ₩55,634 | ₩55,379 | ₩55,560 | -0.11% | 1.9천 |
|---|
| 2026.01.15 | ₩55,527 | ₩55,540 | ₩55,527 | ₩55,540 | +0.02% | 900 |
|---|
| 2026.01.14 | ₩54,695 | ₩54,915 | ₩54,695 | ₩54,888 | +0.35% | 1.2천 |
|---|
| 2026.01.13 | ₩54,702 | ₩54,789 | ₩54,642 | ₩54,647 | -0.10% | 1.9천 |
|---|
| 2026.01.12 | ₩54,481 | ₩55,071 | ₩54,414 | ₩55,051 | +1.05% | 900 |
|---|
| 2026.01.09 | ₩54,052 | ₩54,361 | ₩53,958 | ₩54,347 | +0.55% | 2.3천 |
|---|
| 2026.01.08 | ₩53,891 | ₩53,931 | ₩53,649 | ₩53,931 | +0.07% | 4.9천 |
|---|
| 2026.01.07 | ₩54,320 | ₩54,320 | ₩53,837 | ₩53,939 | -0.70% | 6.4천 |
|---|
| 2026.01.06 | ₩54,548 | ₩54,548 | ₩54,280 | ₩54,379 | -0.31% | 4.2천 |
|---|
| 2026.01.05 | ₩54,132 | ₩54,186 | ₩53,817 | ₩54,139 | +0.01% | 1.3만 |
|---|
| 2026.01.02 | ₩53,602 | ₩53,733 | ₩53,542 | ₩53,733 | +0.24% | 800 |
|---|
| 2025.12.31 | ₩52,503 | ₩52,590 | ₩52,503 | ₩52,503 | 0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩52,925 | ₩52,925 | ₩52,711 | ₩52,825 | -0.19% | 6.3천 |
|---|
| 2025.12.29 | ₩52,657 | ₩52,785 | ₩52,389 | ₩52,762 | +0.20% | 2.8천 |
|---|
| 2025.12.26 | ₩52,814 | ₩52,864 | ₩52,778 | ₩52,864 | +0.09% | 800 |
|---|
| 2025.12.24 | ₩52,610 | ₩52,610 | ₩52,610 | ₩52,610 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩52,376 | ₩52,418 | ₩52,376 | ₩52,418 | +0.08% | 200 |
|---|
| 2025.12.22 | ₩52,040 | ₩52,094 | ₩51,987 | ₩52,094 | +0.10% | 1.1천 |
|---|
| 2025.12.19 | ₩52,034 | ₩52,094 | ₩51,960 | ₩51,960 | -0.14% | 600 |
|---|
| 2025.12.18 | ₩51,504 | ₩51,598 | ₩51,445 | ₩51,445 | -0.11% | 800 |
|---|
| 2025.12.17 | ₩50,952 | ₩50,952 | ₩50,952 | ₩50,952 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩52,389 | ₩52,389 | ₩52,107 | ₩52,284 | -0.20% | 4.1천 |
|---|
| 2025.12.15 | ₩52,818 | ₩52,818 | ₩52,738 | ₩52,739 | -0.15% | 2.7천 |
|---|
| 2025.12.12 | ₩53,053 | ₩53,053 | ₩52,346 | ₩52,393 | -1.24% | 3.7천 |
|---|
| 2025.12.11 | ₩52,677 | ₩52,751 | ₩52,543 | ₩52,707 | +0.06% | 3.2천 |
|---|
| 2025.12.10 | ₩52,469 | ₩52,899 | ₩52,409 | ₩52,830 | +0.69% | 2.1천 |
|---|
| 2025.12.09 | ₩52,456 | ₩52,483 | ₩52,382 | ₩52,427 | -0.06% | 1.4천 |
|---|
| 2025.12.08 | ₩52,570 | ₩52,570 | ₩52,422 | ₩52,551 | -0.04% | 1.3천 |
|---|
| 2025.12.05 | ₩52,764 | ₩52,764 | ₩52,758 | ₩52,758 | -0.01% | 300 |
|---|
| 2025.12.04 | ₩52,791 | ₩52,791 | ₩52,558 | ₩52,558 | -0.44% | 900 |
|---|
| 2025.12.03 | ₩52,590 | ₩52,637 | ₩52,563 | ₩52,637 | +0.09% | 800 |
|---|
| 2025.12.02 | ₩52,617 | ₩52,617 | ₩52,389 | ₩52,553 | -0.12% | 1.2천 |
|---|
| 2025.12.01 | ₩52,496 | ₩52,532 | ₩52,389 | ₩52,389 | -0.20% | 1.4천 |
|---|
| 2025.11.28 | ₩52,516 | ₩52,516 | ₩52,516 | ₩52,516 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩52,416 | ₩52,554 | ₩52,416 | ₩52,554 | +0.26% | 300 |
|---|
| 2025.11.25 | ₩51,853 | ₩52,207 | ₩51,853 | ₩52,207 | +0.68% | 1.1천 |
|---|
| 2025.11.24 | ₩51,625 | ₩52,157 | ₩51,625 | ₩52,110 | +0.94% | 900 |
|---|
| 2025.11.21 | ₩51,440 | ₩51,440 | ₩51,440 | ₩51,440 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩51,263 | ₩51,263 | ₩51,016 | ₩51,016 | -0.48% | 700 |
|---|
| 2025.11.19 | ₩51,477 | ₩51,701 | ₩51,477 | ₩51,701 | +0.44% | 400 |
|---|
| 2025.11.18 | ₩51,828 | ₩51,828 | ₩51,828 | ₩51,828 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩52,027 | ₩52,232 | ₩52,027 | ₩52,232 | +0.39% | 200 |
|---|
| 2025.11.14 | ₩53,073 | ₩53,073 | ₩52,826 | ₩52,826 | -0.46% | 1.2천 |
|---|
| 2025.11.13 | ₩52,858 | ₩52,925 | ₩52,684 | ₩52,755 | -0.20% | 700 |
|---|
| 2025.11.12 | ₩53,194 | ₩53,287 | ₩53,194 | ₩53,281 | +0.16% | 600 |
|---|
| 2025.11.11 | ₩53,033 | ₩53,067 | ₩53,033 | ₩53,067 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩52,764 | ₩52,990 | ₩52,764 | ₩52,990 | +0.43% | 1천 |
|---|
| 2025.11.07 | ₩51,531 | ₩52,039 | ₩51,531 | ₩52,039 | +0.99% | 400 |
|---|
| 2025.11.06 | ₩52,174 | ₩52,262 | ₩51,866 | ₩52,262 | +0.17% | 2.1천 |
|---|
| 2025.11.05 | ₩52,402 | ₩52,402 | ₩52,384 | ₩52,384 | -0.04% | 300 |
|---|
| 2025.11.04 | ₩52,295 | ₩52,295 | ₩52,016 | ₩52,016 | -0.53% | 800 |
|---|
| 2025.11.03 | ₩52,590 | ₩52,590 | ₩52,590 | ₩52,590 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩52,215 | ₩52,326 | ₩52,215 | ₩52,326 | +0.21% | 400 |
|---|
| 2025.10.30 | ₩52,671 | ₩52,671 | ₩52,468 | ₩52,468 | -0.38% | 2.6천 |
|---|
| 2025.10.29 | ₩53,039 | ₩53,039 | ₩52,610 | ₩52,865 | -0.33% | 2.1천 |
|---|
| 2025.10.28 | ₩52,591 | ₩52,845 | ₩52,322 | ₩52,845 | +0.48% | 4.6천 |
|---|
| 2025.10.27 | ₩52,805 | ₩52,858 | ₩52,805 | ₩52,858 | +0.10% | 400 |
|---|
| 2025.10.24 | ₩52,362 | ₩52,380 | ₩52,362 | ₩52,380 | +0.03% | 300 |
|---|
| 2025.10.23 | ₩52,134 | ₩52,309 | ₩52,134 | ₩52,309 | +0.33% | 400 |
|---|
| 2025.10.22 | ₩51,980 | ₩51,980 | ₩51,977 | ₩51,977 | -0.01% | 300 |
|---|
| 2025.10.21 | ₩52,255 | ₩52,456 | ₩52,223 | ₩52,223 | -0.06% | 2.6천 |
|---|
| 2025.10.20 | ₩52,805 | ₩52,818 | ₩52,756 | ₩52,756 | -0.09% | 700 |
|---|
| 2025.10.17 | ₩52,015 | ₩52,015 | ₩52,015 | ₩52,015 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩51,960 | ₩51,960 | ₩51,858 | ₩51,877 | -0.16% | 400 |
|---|
| 2025.10.15 | ₩51,866 | ₩51,866 | ₩51,866 | ₩51,866 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩51,263 | ₩51,263 | ₩51,263 | ₩51,263 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩51,289 | ₩51,359 | ₩51,068 | ₩51,359 | +0.14% | 600 |
|---|
| 2025.10.10 | ₩50,552 | ₩50,807 | ₩50,152 | ₩50,152 | -0.79% | 1.1천 |
|---|