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 | ₩61,596 | ₩61,596 | ₩61,457 | ₩61,457 | -0.23% | 400 |
| 2026.10.08 | ₩61,245 | ₩61,245 | ₩61,245 | ₩61,245 | 0.00% | 200 |
| 2026.10.07 | ₩62,078 | ₩62,238 | ₩62,078 | ₩62,238 | +0.26% | 100 |
| 2026.10.06 | ₩62,846 | ₩62,846 | ₩62,846 | ₩62,846 | 0.00% | 100 |
| 2026.10.05 | ₩63,148 | ₩63,215 | ₩63,141 | ₩63,141 | -0.01% | 700 |
| 2026.10.02 | ₩62,385 | ₩62,633 | ₩62,385 | ₩62,633 | +0.40% | 800 |
| 2026.10.01 | ₩61,750 | ₩62,075 | ₩61,750 | ₩62,075 | +0.53% | 100 |
| 2026.09.30 | ₩61,997 | ₩62,091 | ₩61,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,943 |
| -0.09% |
| 4.7천 |
| 2026.09.29 | ₩62,119 | ₩62,119 | ₩62,119 | ₩62,119 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩61,944 | ₩62,202 | ₩61,944 | ₩62,202 | +0.42% | 900 |
|---|
| 2026.09.25 | ₩62,091 | ₩62,425 | ₩62,091 | ₩62,425 | +0.54% | 2.3만 |
|---|
| 2026.09.24 | ₩61,730 | ₩61,860 | ₩61,670 | ₩61,860 | +0.21% | 1.2천 |
|---|
| 2026.09.23 | ₩62,278 | ₩62,278 | ₩62,278 | ₩62,278 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,335 | ₩63,450 | ₩63,335 | ₩63,450 | +0.18% | 700 |
|---|
| 2026.09.21 | ₩62,974 | ₩62,974 | ₩62,955 | ₩62,955 | -0.03% | 100 |
|---|
| 2026.09.18 | ₩61,650 | ₩61,650 | ₩61,650 | ₩61,650 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩62,252 | ₩62,252 | ₩62,175 | ₩62,175 | -0.12% | 500 |
|---|
| 2026.09.16 | ₩62,198 | ₩63,322 | ₩61,382 | ₩61,529 | -1.08% | 2만 |
|---|
| 2026.09.15 | ₩62,185 | ₩62,185 | ₩61,991 | ₩61,991 | -0.31% | 2.7만 |
|---|
| 2026.09.14 | ₩62,506 | ₩62,506 | ₩62,416 | ₩62,416 | -0.14% | 300 |
|---|
| 2026.09.11 | ₩63,282 | ₩63,377 | ₩63,282 | ₩63,377 | +0.15% | 200 |
|---|
| 2026.09.10 | ₩62,586 | ₩62,586 | ₩62,400 | ₩62,400 | -0.30% | 600 |
|---|
| 2026.09.09 | ₩63,326 | ₩63,326 | ₩63,326 | ₩63,326 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩63,911 | ₩63,936 | ₩63,911 | ₩63,936 | +0.04% | 1.3천 |
|---|
| 2026.09.04 | ₩63,509 | ₩63,912 | ₩63,509 | ₩63,912 | +0.63% | 700 |
|---|
| 2026.09.03 | ₩63,295 | ₩63,295 | ₩63,250 | ₩63,250 | -0.07% | 200 |
|---|
| 2026.09.02 | ₩62,211 | ₩62,854 | ₩62,211 | ₩62,768 | +0.89% | 3.1천 |
|---|
| 2026.09.01 | ₩62,158 | ₩62,158 | ₩62,011 | ₩62,013 | -0.23% | 1.2천 |
|---|
| 2026.08.31 | ₩62,145 | ₩62,193 | ₩62,131 | ₩62,193 | +0.08% | 1.5천 |
|---|
| 2026.08.28 | ₩62,269 | ₩62,269 | ₩62,269 | ₩62,269 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩62,458 | ₩62,458 | ₩62,458 | ₩62,458 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩62,262 | ₩62,262 | ₩62,262 | ₩62,262 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩62,393 | ₩62,393 | ₩62,393 | ₩62,393 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩61,548 | ₩61,548 | ₩61,548 | ₩61,548 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩62,214 | ₩62,214 | ₩62,214 | ₩62,214 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩61,759 | ₩61,759 | ₩61,759 | ₩61,759 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩61,415 | ₩61,415 | ₩61,074 | ₩61,382 | -0.05% | 2.8천 |
|---|
| 2026.08.18 | ₩61,235 | ₩61,235 | ₩61,021 | ₩61,093 | -0.23% | 4.4천 |
|---|
| 2026.08.17 | ₩62,559 | ₩63,222 | ₩62,559 | ₩62,805 | +0.39% | 6.3천 |
|---|
| 2026.08.14 | ₩62,587 | ₩62,587 | ₩62,587 | ₩62,587 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩62,413 | ₩62,413 | ₩62,413 | ₩62,413 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩62,516 | ₩62,516 | ₩62,516 | ₩62,516 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩61,963 | ₩61,963 | ₩61,963 | ₩61,963 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩61,864 | ₩61,864 | ₩61,789 | ₩61,789 | -0.12% | 700 |
|---|
| 2026.08.07 | ₩61,930 | ₩62,042 | ₩61,783 | ₩62,042 | +0.18% | 9.6천 |
|---|
| 2026.08.06 | ₩61,275 | ₩61,650 | ₩61,275 | ₩61,615 | +0.55% | 1.2만 |
|---|
| 2026.08.05 | ₩62,037 | ₩62,037 | ₩61,947 | ₩61,947 | -0.15% | 100 |
|---|
| 2026.08.04 | ₩62,238 | ₩62,333 | ₩62,238 | ₩62,333 | +0.15% | 700 |
|---|
| 2026.08.03 | ₩61,489 | ₩61,542 | ₩61,456 | ₩61,456 | -0.05% | 9.9천 |
|---|
| 2026.07.31 | ₩61,054 | ₩61,141 | ₩61,054 | ₩61,141 | +0.14% | 700 |
|---|
| 2026.07.30 | ₩61,753 | ₩61,753 | ₩61,753 | ₩61,753 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩59,897 | ₩59,897 | ₩59,413 | ₩59,413 | -0.81% | 900 |
|---|
| 2026.07.28 | ₩60,044 | ₩60,147 | ₩60,044 | ₩60,147 | +0.17% | 800 |
|---|
| 2026.07.27 | ₩60,318 | ₩60,698 | ₩60,318 | ₩60,698 | +0.63% | 600 |
|---|
| 2026.07.24 | ₩60,633 | ₩60,635 | ₩60,633 | ₩60,635 | +0.00% | 600 |
|---|
| 2026.07.23 | ₩60,997 | ₩60,997 | ₩60,997 | ₩60,997 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩60,954 | ₩61,348 | ₩60,954 | ₩61,278 | +0.53% | 600 |
|---|
| 2026.07.21 | ₩61,061 | ₩61,371 | ₩61,061 | ₩61,371 | +0.51% | 400 |
|---|
| 2026.07.20 | ₩60,338 | ₩60,383 | ₩60,185 | ₩60,185 | -0.25% | 400 |
|---|
| 2026.07.17 | ₩60,044 | ₩60,044 | ₩60,044 | ₩60,044 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩60,726 | ₩60,726 | ₩60,508 | ₩60,508 | -0.36% | 200 |
|---|
| 2026.07.15 | ₩61,068 | ₩61,183 | ₩61,007 | ₩61,183 | +0.19% | 800 |
|---|
| 2026.07.14 | ₩61,516 | ₩61,516 | ₩61,272 | ₩61,272 | -0.40% | 200 |
|---|
| 2026.07.13 | ₩60,566 | ₩60,602 | ₩60,566 | ₩60,602 | +0.06% | 400 |
|---|
| 2026.07.10 | ₩61,643 | ₩61,643 | ₩61,643 | ₩61,643 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩61,409 | ₩61,409 | ₩61,244 | ₩61,244 | -0.27% | 500 |
|---|
| 2026.07.08 | ₩61,148 | ₩61,148 | ₩61,146 | ₩61,146 | -0.00% | 200 |
|---|
| 2026.07.07 | ₩61,061 | ₩61,061 | ₩60,843 | ₩60,843 | -0.36% | 900 |
|---|
| 2026.07.06 | ₩61,957 | ₩61,957 | ₩61,904 | ₩61,904 | -0.09% | 300 |
|---|
| 2026.07.02 | ₩60,552 | ₩60,552 | ₩60,135 | ₩60,135 | -0.69% | 400 |
|---|
| 2026.07.01 | ₩60,146 | ₩60,146 | ₩60,146 | ₩60,146 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩60,833 | ₩61,551 | ₩60,833 | ₩61,551 | +1.18% | 400 |
|---|
| 2026.06.29 | ₩61,025 | ₩61,025 | ₩61,025 | ₩61,025 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩60,700 | ₩60,760 | ₩57,194 | ₩60,444 | -0.42% | 1천 |
|---|
| 2026.06.25 | ₩60,559 | ₩60,559 | ₩60,559 | ₩60,559 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩60,218 | ₩60,433 | ₩60,218 | ₩60,433 | +0.36% | 200 |
|---|
| 2026.06.23 | ₩60,514 | ₩60,514 | ₩60,514 | ₩60,514 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩62,981 | ₩62,981 | ₩62,918 | ₩62,918 | -0.10% | 800 |
|---|
| 2026.06.18 | ₩63,155 | ₩63,462 | ₩63,155 | ₩63,462 | +0.49% | 1.2천 |
|---|
| 2026.06.17 | ₩63,148 | ₩63,148 | ₩62,231 | ₩62,231 | -1.45% | 100 |
|---|
| 2026.06.16 | ₩63,295 | ₩63,295 | ₩62,613 | ₩62,613 | -1.08% | 3.9천 |
|---|
| 2026.06.15 | ₩63,081 | ₩63,395 | ₩63,081 | ₩63,395 | +0.50% | 300 |
|---|
| 2026.06.12 | ₩62,165 | ₩62,165 | ₩62,165 | ₩62,165 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩60,285 | ₩61,852 | ₩60,285 | ₩61,852 | +2.60% | 1.6천 |
|---|
| 2026.06.10 | ₩60,205 | ₩60,285 | ₩59,960 | ₩59,960 | -0.41% | 1.1천 |
|---|
| 2026.06.09 | ₩61,502 | ₩61,576 | ₩60,700 | ₩60,843 | -1.07% | 1.2천 |
|---|
| 2026.06.08 | ₩60,967 | ₩61,027 | ₩60,871 | ₩60,871 | -0.16% | 900 |
|---|
| 2026.06.05 | ₩60,065 | ₩60,065 | ₩60,065 | ₩60,065 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩63,367 | ₩63,367 | ₩63,367 | ₩63,367 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩63,568 | ₩63,568 | ₩63,568 | ₩63,568 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩63,973 | ₩63,973 | ₩63,973 | ₩63,973 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩62,646 | ₩63,101 | ₩62,646 | ₩63,101 | +0.73% | 200 |
|---|
| 2026.05.29 | ₩62,044 | ₩62,044 | ₩61,904 | ₩61,909 | -0.22% | 400 |
|---|
| 2026.05.28 | ₩61,730 | ₩62,211 | ₩61,730 | ₩62,075 | +0.56% | 1.7천 |
|---|
| 2026.05.27 | ₩62,318 | ₩62,318 | ₩61,770 | ₩61,995 | -0.52% | 1.3천 |
|---|
| 2026.05.26 | ₩62,389 | ₩62,389 | ₩62,389 | ₩62,389 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩61,623 | ₩61,623 | ₩61,369 | ₩61,369 | -0.41% | 400 |
|---|
| 2026.05.21 | ₩61,369 | ₩62,000 | ₩61,369 | ₩62,000 | +1.03% | 500 |
|---|
| 2026.05.20 | ₩61,716 | ₩61,987 | ₩61,623 | ₩61,987 | +0.44% | 800 |
|---|
| 2026.05.19 | ₩61,161 | ₩61,211 | ₩61,161 | ₩61,211 | +0.08% | 500 |
|---|
| 2026.05.18 | ₩61,757 | ₩61,757 | ₩61,472 | ₩61,472 | -0.46% | 300 |
|---|
| 2026.05.15 | ₩61,660 | ₩61,660 | ₩61,660 | ₩61,660 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩63,108 | ₩63,147 | ₩63,108 | ₩63,147 | +0.06% | 200 |
|---|
| 2026.05.13 | ₩63,068 | ₩63,068 | ₩63,005 | ₩63,005 | -0.10% | 200 |
|---|
| 2026.05.12 | ₩62,242 | ₩62,242 | ₩62,242 | ₩62,242 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩63,201 | ₩63,248 | ₩63,175 | ₩63,231 | +0.05% | 2.1천 |
|---|
| 2026.05.08 | ₩63,242 | ₩63,242 | ₩63,226 | ₩63,226 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩62,666 | ₩62,787 | ₩62,666 | ₩62,787 | +0.19% | 700 |
|---|
| 2026.05.06 | ₩62,305 | ₩63,335 | ₩62,305 | ₩63,294 | +1.59% | 700 |
|---|
| 2026.05.05 | ₩61,322 | ₩61,322 | ₩61,288 | ₩61,288 | -0.05% | 200 |
|---|
| 2026.05.04 | ₩60,914 | ₩60,971 | ₩60,408 | ₩60,408 | -0.83% | 4.5천 |
|---|
| 2026.05.01 | ₩61,141 | ₩61,141 | ₩60,800 | ₩60,800 | -0.56% | 300 |
|---|
| 2026.04.30 | ₩60,817 | ₩60,817 | ₩60,817 | ₩60,817 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩59,430 | ₩59,430 | ₩59,430 | ₩59,430 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩59,723 | ₩59,723 | ₩59,589 | ₩59,615 | -0.18% | 700 |
|---|
| 2026.04.27 | ₩59,991 | ₩59,991 | ₩59,953 | ₩59,953 | -0.06% | 500 |
|---|
| 2026.04.24 | ₩59,669 | ₩59,991 | ₩59,669 | ₩59,991 | +0.54% | 1.9천 |
|---|
| 2026.04.23 | ₩59,937 | ₩59,937 | ₩59,316 | ₩59,316 | -1.04% | 700 |
|---|
| 2026.04.22 | ₩59,529 | ₩59,896 | ₩59,529 | ₩59,896 | +0.62% | 700 |
|---|
| 2026.04.21 | ₩59,857 | ₩59,857 | ₩59,067 | ₩59,067 | -1.32% | 1.2천 |
|---|
| 2026.04.20 | ₩60,071 | ₩60,071 | ₩59,929 | ₩59,929 | -0.24% | 2천 |
|---|
| 2026.04.17 | ₩60,597 | ₩60,597 | ₩60,389 | ₩60,389 | -0.34% | 700 |
|---|
| 2026.04.16 | ₩59,492 | ₩59,492 | ₩59,492 | ₩59,492 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩59,482 | ₩59,548 | ₩59,281 | ₩59,548 | +0.11% | 500 |
|---|
| 2026.04.14 | ₩59,822 | ₩59,822 | ₩59,822 | ₩59,822 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩58,131 | ₩59,069 | ₩58,131 | ₩59,069 | +1.61% | 2.1천 |
|---|
| 2026.04.10 | ₩58,893 | ₩58,893 | ₩58,777 | ₩58,777 | -0.20% | 600 |
|---|
| 2026.04.09 | ₩58,332 | ₩58,706 | ₩58,332 | ₩58,706 | +0.64% | 1.1천 |
|---|
| 2026.04.08 | ₩59,081 | ₩59,081 | ₩58,626 | ₩58,867 | -0.36% | 1.7천 |
|---|
| 2026.04.07 | ₩56,137 | ₩56,552 | ₩55,415 | ₩55,739 | -0.71% | 2.1천 |
|---|
| 2026.04.06 | ₩56,297 | ₩56,297 | ₩56,297 | ₩56,297 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩55,960 | ₩55,960 | ₩55,960 | ₩55,960 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩56,632 | ₩56,873 | ₩56,459 | ₩56,515 | -0.21% | 3.1천 |
|---|
| 2026.03.31 | ₩54,211 | ₩55,757 | ₩54,211 | ₩55,757 | +2.85% | 1.8천 |
|---|
| 2026.03.30 | ₩53,926 | ₩53,926 | ₩53,926 | ₩53,926 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩54,560 | ₩54,560 | ₩54,326 | ₩54,326 | -0.43% | 400 |
|---|
| 2026.03.26 | ₩54,599 | ₩54,599 | ₩54,442 | ₩54,442 | -0.29% | 600 |
|---|
| 2026.03.25 | ₩56,412 | ₩56,412 | ₩56,246 | ₩56,246 | -0.29% | 400 |
|---|
| 2026.03.24 | ₩55,415 | ₩55,910 | ₩55,402 | ₩55,700 | +0.51% | 2.1천 |
|---|
| 2026.03.23 | ₩56,124 | ₩56,124 | ₩55,897 | ₩55,935 | -0.34% | 1.9천 |
|---|
| 2026.03.20 | ₩55,388 | ₩55,402 | ₩54,733 | ₩54,770 | -1.12% | 3천 |
|---|
| 2026.03.19 | ₩55,602 | ₩56,753 | ₩53,315 | ₩56,571 | +1.74% | 1.5천 |
|---|
| 2026.03.18 | ₩56,401 | ₩56,401 | ₩56,401 | ₩56,401 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩57,214 | ₩57,288 | ₩57,214 | ₩57,260 | +0.08% | 400 |
|---|
| 2026.03.16 | ₩56,980 | ₩56,980 | ₩56,713 | ₩56,713 | -0.47% | 5천 |
|---|
| 2026.03.13 | ₩56,525 | ₩56,525 | ₩55,691 | ₩55,691 | -1.48% | 400 |
|---|
| 2026.03.12 | ₩56,539 | ₩56,539 | ₩55,799 | ₩55,799 | -1.31% | 1.6천 |
|---|
| 2026.03.11 | ₩57,061 | ₩57,157 | ₩56,967 | ₩57,157 | +0.17% | 2.8천 |
|---|
| 2026.03.10 | ₩57,248 | ₩57,582 | ₩57,221 | ₩57,283 | +0.06% | 3.3천 |
|---|
| 2026.03.09 | ₩55,683 | ₩57,248 | ₩55,629 | ₩57,248 | +2.81% | 3.1천 |
|---|
| 2026.03.06 | ₩56,412 | ₩56,412 | ₩56,125 | ₩56,125 | -0.51% | 200 |
|---|
| 2026.03.05 | ₩56,485 | ₩56,663 | ₩56,057 | ₩56,663 | +0.32% | 1.2천 |
|---|
| 2026.03.04 | ₩56,995 | ₩57,917 | ₩56,995 | ₩57,841 | +1.48% | 600 |
|---|
| 2026.03.03 | ₩56,552 | ₩57,428 | ₩55,910 | ₩57,263 | +1.26% | 4.7천 |
|---|
| 2026.03.02 | ₩58,867 | ₩59,726 | ₩58,867 | ₩59,441 | +0.98% | 5.6천 |
|---|
| 2026.02.27 | ₩60,566 | ₩60,566 | ₩60,492 | ₩60,492 | -0.12% | 1.3천 |
|---|
| 2026.02.26 | ₩61,168 | ₩61,168 | ₩60,245 | ₩60,728 | -0.72% | 3.8천 |
|---|
| 2026.02.25 | ₩60,940 | ₩61,168 | ₩60,767 | ₩61,168 | +0.37% | 8.9천 |
|---|
| 2026.02.24 | ₩59,950 | ₩60,526 | ₩59,950 | ₩60,435 | +0.81% | 3.5천 |
|---|
| 2026.02.23 | ₩60,004 | ₩60,011 | ₩59,884 | ₩59,893 | -0.19% | 3.6천 |
|---|
| 2026.02.20 | ₩59,977 | ₩60,211 | ₩59,964 | ₩60,197 | +0.37% | 3.7천 |
|---|
| 2026.02.19 | ₩59,255 | ₩59,415 | ₩59,188 | ₩59,380 | +0.21% | 4.2천 |
|---|
| 2026.02.18 | ₩59,533 | ₩59,683 | ₩59,174 | ₩59,336 | -0.33% | 7.9천 |
|---|
| 2026.02.17 | ₩59,509 | ₩59,509 | ₩58,746 | ₩59,310 | -0.33% | 2.9천 |
|---|
| 2026.02.13 | ₩59,388 | ₩59,710 | ₩59,208 | ₩59,653 | +0.45% | 2.2천 |
|---|
| 2026.02.12 | ₩60,258 | ₩60,258 | ₩59,520 | ₩59,520 | -1.23% | 6.4천 |
|---|
| 2026.02.11 | ₩59,496 | ₩59,830 | ₩59,496 | ₩59,667 | +0.29% | 900 |
|---|
| 2026.02.10 | ₩58,693 | ₩58,947 | ₩58,693 | ₩58,857 | +0.28% | 1천 |
|---|
| 2026.02.09 | ₩57,903 | ₩58,317 | ₩57,903 | ₩58,267 | +0.63% | 5.3천 |
|---|
| 2026.02.06 | ₩57,101 | ₩57,451 | ₩57,101 | ₩57,451 | +0.61% | 1.6천 |
|---|
| 2026.02.05 | ₩56,325 | ₩56,325 | ₩55,830 | ₩55,960 | -0.65% | 1.4천 |
|---|
| 2026.02.04 | ₩56,739 | ₩56,739 | ₩56,030 | ₩56,214 | -0.93% | 1.8천 |
|---|
| 2026.02.03 | ₩56,847 | ₩56,847 | ₩56,131 | ₩56,599 | -0.44% | 2.9천 |
|---|
| 2026.02.02 | ₩55,776 | ₩56,392 | ₩55,040 | ₩56,345 | +1.02% | 2.5천 |
|---|
| 2026.01.30 | ₩56,512 | ₩56,619 | ₩55,966 | ₩56,137 | -0.66% | 6천 |
|---|
| 2026.01.29 | ₩57,342 | ₩57,342 | ₩56,311 | ₩57,032 | -0.54% | 4천 |
|---|
| 2026.01.28 | ₩56,632 | ₩56,806 | ₩56,412 | ₩56,726 | +0.17% | 3.5천 |
|---|
| 2026.01.27 | ₩56,405 | ₩56,792 | ₩56,405 | ₩56,792 | +0.69% | 800 |
|---|
| 2026.01.26 | ₩55,649 | ₩55,856 | ₩55,649 | ₩55,745 | +0.17% | 1.3천 |
|---|
| 2026.01.23 | ₩55,402 | ₩55,842 | ₩55,402 | ₩55,770 | +0.66% | 2.9천 |
|---|
| 2026.01.22 | ₩55,509 | ₩55,723 | ₩55,422 | ₩55,602 | +0.17% | 1.2천 |
|---|
| 2026.01.21 | ₩55,020 | ₩55,264 | ₩54,900 | ₩55,240 | +0.40% | 900 |
|---|
| 2026.01.20 | ₩55,047 | ₩55,221 | ₩54,619 | ₩54,746 | -0.55% | 2.2천 |
|---|
| 2026.01.16 | ₩55,495 | ₩55,509 | ₩55,254 | ₩55,435 | -0.11% | 1.9천 |
|---|
| 2026.01.15 | ₩55,402 | ₩55,415 | ₩55,402 | ₩55,415 | +0.02% | 900 |
|---|
| 2026.01.14 | ₩54,572 | ₩54,792 | ₩54,572 | ₩54,765 | +0.35% | 1.2천 |
|---|
| 2026.01.13 | ₩54,579 | ₩54,666 | ₩54,519 | ₩54,524 | -0.10% | 1.9천 |
|---|
| 2026.01.12 | ₩54,358 | ₩54,947 | ₩54,291 | ₩54,927 | +1.05% | 900 |
|---|
| 2026.01.09 | ₩53,930 | ₩54,239 | ₩53,836 | ₩54,224 | +0.55% | 2.3천 |
|---|
| 2026.01.08 | ₩53,769 | ₩53,810 | ₩53,529 | ₩53,810 | +0.07% | 4.9천 |
|---|
| 2026.01.07 | ₩54,198 | ₩54,198 | ₩53,716 | ₩53,818 | -0.70% | 6.4천 |
|---|
| 2026.01.06 | ₩54,425 | ₩54,425 | ₩54,157 | ₩54,256 | -0.31% | 4.2천 |
|---|
| 2026.01.05 | ₩54,010 | ₩54,064 | ₩53,696 | ₩54,017 | +0.01% | 1.3만 |
|---|
| 2026.01.02 | ₩53,482 | ₩53,612 | ₩53,422 | ₩53,612 | +0.24% | 800 |
|---|
| 2025.12.31 | ₩52,385 | ₩52,472 | ₩52,385 | ₩52,385 | 0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩52,806 | ₩52,806 | ₩52,592 | ₩52,706 | -0.19% | 6.3천 |
|---|
| 2025.12.29 | ₩52,539 | ₩52,666 | ₩52,271 | ₩52,643 | +0.20% | 2.8천 |
|---|
| 2025.12.26 | ₩52,695 | ₩52,745 | ₩52,659 | ₩52,745 | +0.09% | 800 |
|---|
| 2025.12.24 | ₩52,492 | ₩52,492 | ₩52,492 | ₩52,492 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩52,258 | ₩52,300 | ₩52,258 | ₩52,300 | +0.08% | 200 |
|---|
| 2025.12.22 | ₩51,923 | ₩51,977 | ₩51,870 | ₩51,977 | +0.10% | 1.1천 |
|---|
| 2025.12.19 | ₩51,916 | ₩51,977 | ₩51,843 | ₩51,843 | -0.14% | 600 |
|---|
| 2025.12.18 | ₩51,388 | ₩51,482 | ₩51,329 | ₩51,329 | -0.11% | 800 |
|---|
| 2025.12.17 | ₩50,837 | ₩50,837 | ₩50,837 | ₩50,837 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩52,271 | ₩52,271 | ₩51,990 | ₩52,167 | -0.20% | 4.1천 |
|---|
| 2025.12.15 | ₩52,699 | ₩52,699 | ₩52,619 | ₩52,620 | -0.15% | 2.7천 |
|---|
| 2025.12.12 | ₩52,933 | ₩52,933 | ₩52,228 | ₩52,275 | -1.24% | 3.7천 |
|---|
| 2025.12.11 | ₩52,559 | ₩52,632 | ₩52,425 | ₩52,588 | +0.06% | 3.2천 |
|---|
| 2025.12.10 | ₩52,351 | ₩52,779 | ₩52,291 | ₩52,711 | +0.69% | 2.1천 |
|---|
| 2025.12.09 | ₩52,338 | ₩52,365 | ₩52,264 | ₩52,308 | -0.06% | 1.4천 |
|---|
| 2025.12.08 | ₩52,452 | ₩52,452 | ₩52,304 | ₩52,433 | -0.04% | 1.3천 |
|---|
| 2025.12.05 | ₩52,646 | ₩52,646 | ₩52,639 | ₩52,639 | -0.01% | 300 |
|---|
| 2025.12.04 | ₩52,672 | ₩52,672 | ₩52,440 | ₩52,440 | -0.44% | 900 |
|---|
| 2025.12.03 | ₩52,472 | ₩52,518 | ₩52,445 | ₩52,518 | +0.09% | 800 |
|---|
| 2025.12.02 | ₩52,498 | ₩52,498 | ₩52,271 | ₩52,434 | -0.12% | 1.2천 |
|---|
| 2025.12.01 | ₩52,378 | ₩52,414 | ₩52,271 | ₩52,271 | -0.20% | 1.4천 |
|---|
| 2025.11.28 | ₩52,398 | ₩52,398 | ₩52,398 | ₩52,398 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩52,298 | ₩52,436 | ₩52,298 | ₩52,436 | +0.26% | 300 |
|---|
| 2025.11.25 | ₩51,736 | ₩52,089 | ₩51,736 | ₩52,089 | +0.68% | 1.1천 |
|---|
| 2025.11.24 | ₩51,508 | ₩52,040 | ₩51,508 | ₩51,993 | +0.94% | 900 |
|---|
| 2025.11.21 | ₩51,324 | ₩51,324 | ₩51,324 | ₩51,324 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩51,147 | ₩51,147 | ₩50,901 | ₩50,901 | -0.48% | 700 |
|---|
| 2025.11.19 | ₩51,361 | ₩51,585 | ₩51,361 | ₩51,585 | +0.44% | 400 |
|---|
| 2025.11.18 | ₩51,712 | ₩51,712 | ₩51,712 | ₩51,712 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩51,910 | ₩52,114 | ₩51,910 | ₩52,114 | +0.39% | 200 |
|---|
| 2025.11.14 | ₩52,953 | ₩52,953 | ₩52,707 | ₩52,707 | -0.46% | 1.2천 |
|---|
| 2025.11.13 | ₩52,739 | ₩52,806 | ₩52,565 | ₩52,636 | -0.20% | 700 |
|---|
| 2025.11.12 | ₩53,074 | ₩53,167 | ₩53,074 | ₩53,161 | +0.16% | 600 |
|---|
| 2025.11.11 | ₩52,913 | ₩52,948 | ₩52,913 | ₩52,948 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩52,646 | ₩52,870 | ₩52,646 | ₩52,870 | +0.43% | 1천 |
|---|
| 2025.11.07 | ₩51,415 | ₩51,922 | ₩51,415 | ₩51,922 | +0.99% | 400 |
|---|
| 2025.11.06 | ₩52,057 | ₩52,144 | ₩51,749 | ₩52,144 | +0.17% | 2.1천 |
|---|
| 2025.11.05 | ₩52,284 | ₩52,284 | ₩52,266 | ₩52,266 | -0.04% | 300 |
|---|
| 2025.11.04 | ₩52,177 | ₩52,177 | ₩51,899 | ₩51,899 | -0.53% | 800 |
|---|
| 2025.11.03 | ₩52,472 | ₩52,472 | ₩52,472 | ₩52,472 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩52,097 | ₩52,208 | ₩52,097 | ₩52,208 | +0.21% | 400 |
|---|
| 2025.10.30 | ₩52,552 | ₩52,552 | ₩52,350 | ₩52,350 | -0.38% | 2.6천 |
|---|
| 2025.10.29 | ₩52,920 | ₩52,920 | ₩52,492 | ₩52,746 | -0.33% | 2.1천 |
|---|
| 2025.10.28 | ₩52,473 | ₩52,726 | ₩52,204 | ₩52,726 | +0.48% | 4.6천 |
|---|
| 2025.10.27 | ₩52,686 | ₩52,739 | ₩52,686 | ₩52,739 | +0.10% | 400 |
|---|
| 2025.10.24 | ₩52,244 | ₩52,262 | ₩52,244 | ₩52,262 | +0.03% | 300 |
|---|
| 2025.10.23 | ₩52,017 | ₩52,191 | ₩52,017 | ₩52,191 | +0.33% | 400 |
|---|
| 2025.10.22 | ₩51,863 | ₩51,863 | ₩51,860 | ₩51,860 | -0.01% | 300 |
|---|
| 2025.10.21 | ₩52,137 | ₩52,338 | ₩52,105 | ₩52,105 | -0.06% | 2.6천 |
|---|
| 2025.10.20 | ₩52,686 | ₩52,699 | ₩52,638 | ₩52,638 | -0.09% | 700 |
|---|
| 2025.10.17 | ₩51,898 | ₩51,898 | ₩51,898 | ₩51,898 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩51,843 | ₩51,843 | ₩51,741 | ₩51,760 | -0.16% | 400 |
|---|
| 2025.10.15 | ₩51,749 | ₩51,749 | ₩51,749 | ₩51,749 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩51,147 | ₩51,147 | ₩51,147 | ₩51,147 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩51,174 | ₩51,243 | ₩50,953 | ₩51,243 | +0.14% | 600 |
|---|
| 2025.10.10 | ₩50,438 | ₩50,692 | ₩50,039 | ₩50,039 | -0.79% | 1.1천 |
|---|