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 | ₩61,504 | ₩61,504 | ₩61,365 | ₩61,365 | -0.23% | 400 |
| 2026.10.08 | ₩61,154 | ₩61,154 | ₩61,154 | ₩61,154 | 0.00% | 200 |
| 2026.10.07 | ₩61,985 | ₩62,145 | ₩61,985 | ₩62,145 | +0.26% | 100 |
| 2026.10.06 | ₩62,752 | ₩62,752 | ₩62,752 | ₩62,752 | 0.00% | 100 |
| 2026.10.05 | ₩63,054 | ₩63,120 | ₩63,047 | ₩63,047 | -0.01% | 700 |
| 2026.10.02 | ₩62,292 | ₩62,539 | ₩62,292 | ₩62,539 | +0.40% | 800 |
| 2026.10.01 | ₩61,658 | ₩61,982 | ₩61,658 | ₩61,982 | +0.53% | 100 |
| 2026.09.30 | ₩61,905 | ₩61,998 | ₩61,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,850 |
| -0.09% |
| 4.7천 |
| 2026.09.29 | ₩62,026 | ₩62,026 | ₩62,026 | ₩62,026 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩61,851 | ₩62,109 | ₩61,851 | ₩62,109 | +0.42% | 900 |
|---|
| 2026.09.25 | ₩61,998 | ₩62,332 | ₩61,998 | ₩62,332 | +0.54% | 2.3만 |
|---|
| 2026.09.24 | ₩61,638 | ₩61,767 | ₩61,577 | ₩61,767 | +0.21% | 1.2천 |
|---|
| 2026.09.23 | ₩62,185 | ₩62,185 | ₩62,185 | ₩62,185 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,241 | ₩63,355 | ₩63,241 | ₩63,355 | +0.18% | 700 |
|---|
| 2026.09.21 | ₩62,880 | ₩62,880 | ₩62,861 | ₩62,861 | -0.03% | 100 |
|---|
| 2026.09.18 | ₩61,557 | ₩61,557 | ₩61,557 | ₩61,557 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩62,158 | ₩62,158 | ₩62,082 | ₩62,082 | -0.12% | 500 |
|---|
| 2026.09.16 | ₩62,105 | ₩63,227 | ₩61,290 | ₩61,437 | -1.08% | 2만 |
|---|
| 2026.09.15 | ₩62,092 | ₩62,092 | ₩61,898 | ₩61,898 | -0.31% | 2.7만 |
|---|
| 2026.09.14 | ₩62,412 | ₩62,412 | ₩62,323 | ₩62,323 | -0.14% | 300 |
|---|
| 2026.09.11 | ₩63,187 | ₩63,282 | ₩63,187 | ₩63,282 | +0.15% | 200 |
|---|
| 2026.09.10 | ₩62,492 | ₩62,492 | ₩62,307 | ₩62,307 | -0.30% | 600 |
|---|
| 2026.09.09 | ₩63,231 | ₩63,231 | ₩63,231 | ₩63,231 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩63,815 | ₩63,840 | ₩63,815 | ₩63,840 | +0.04% | 1.3천 |
|---|
| 2026.09.04 | ₩63,414 | ₩63,816 | ₩63,414 | ₩63,816 | +0.63% | 700 |
|---|
| 2026.09.03 | ₩63,200 | ₩63,200 | ₩63,155 | ₩63,155 | -0.07% | 200 |
|---|
| 2026.09.02 | ₩62,118 | ₩62,760 | ₩62,118 | ₩62,674 | +0.89% | 3.1천 |
|---|
| 2026.09.01 | ₩62,065 | ₩62,065 | ₩61,918 | ₩61,921 | -0.23% | 1.2천 |
|---|
| 2026.08.31 | ₩62,052 | ₩62,100 | ₩62,038 | ₩62,100 | +0.08% | 1.5천 |
|---|
| 2026.08.28 | ₩62,176 | ₩62,176 | ₩62,176 | ₩62,176 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩62,364 | ₩62,364 | ₩62,364 | ₩62,364 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩62,169 | ₩62,169 | ₩62,169 | ₩62,169 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩62,300 | ₩62,300 | ₩62,300 | ₩62,300 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩61,456 | ₩61,456 | ₩61,456 | ₩61,456 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩62,121 | ₩62,121 | ₩62,121 | ₩62,121 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩61,667 | ₩61,667 | ₩61,667 | ₩61,667 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩61,324 | ₩61,324 | ₩60,983 | ₩61,290 | -0.05% | 2.8천 |
|---|
| 2026.08.18 | ₩61,143 | ₩61,143 | ₩60,929 | ₩61,002 | -0.23% | 4.4천 |
|---|
| 2026.08.17 | ₩62,466 | ₩63,127 | ₩62,466 | ₩62,712 | +0.39% | 6.3천 |
|---|
| 2026.08.14 | ₩62,494 | ₩62,494 | ₩62,494 | ₩62,494 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩62,320 | ₩62,320 | ₩62,320 | ₩62,320 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩62,423 | ₩62,423 | ₩62,423 | ₩62,423 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩61,870 | ₩61,870 | ₩61,870 | ₩61,870 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩61,771 | ₩61,771 | ₩61,696 | ₩61,696 | -0.12% | 700 |
|---|
| 2026.08.07 | ₩61,838 | ₩61,949 | ₩61,691 | ₩61,949 | +0.18% | 9.6천 |
|---|
| 2026.08.06 | ₩61,183 | ₩61,557 | ₩61,183 | ₩61,523 | +0.55% | 1.2만 |
|---|
| 2026.08.05 | ₩61,945 | ₩61,945 | ₩61,854 | ₩61,854 | -0.15% | 100 |
|---|
| 2026.08.04 | ₩62,145 | ₩62,240 | ₩62,145 | ₩62,240 | +0.15% | 700 |
|---|
| 2026.08.03 | ₩61,397 | ₩61,450 | ₩61,364 | ₩61,364 | -0.05% | 9.9천 |
|---|
| 2026.07.31 | ₩60,963 | ₩61,050 | ₩60,963 | ₩61,050 | +0.14% | 700 |
|---|
| 2026.07.30 | ₩61,660 | ₩61,660 | ₩61,660 | ₩61,660 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩59,807 | ₩59,807 | ₩59,324 | ₩59,324 | -0.81% | 900 |
|---|
| 2026.07.28 | ₩59,954 | ₩60,057 | ₩59,954 | ₩60,057 | +0.17% | 800 |
|---|
| 2026.07.27 | ₩60,228 | ₩60,608 | ₩60,228 | ₩60,608 | +0.63% | 600 |
|---|
| 2026.07.24 | ₩60,542 | ₩60,545 | ₩60,542 | ₩60,545 | +0.00% | 600 |
|---|
| 2026.07.23 | ₩60,905 | ₩60,905 | ₩60,905 | ₩60,905 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩60,863 | ₩61,257 | ₩60,863 | ₩61,186 | +0.53% | 600 |
|---|
| 2026.07.21 | ₩60,970 | ₩61,279 | ₩60,970 | ₩61,279 | +0.51% | 400 |
|---|
| 2026.07.20 | ₩60,248 | ₩60,292 | ₩60,095 | ₩60,095 | -0.25% | 400 |
|---|
| 2026.07.17 | ₩59,954 | ₩59,954 | ₩59,954 | ₩59,954 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩60,636 | ₩60,636 | ₩60,418 | ₩60,418 | -0.36% | 200 |
|---|
| 2026.07.15 | ₩60,976 | ₩61,091 | ₩60,916 | ₩61,091 | +0.19% | 800 |
|---|
| 2026.07.14 | ₩61,424 | ₩61,424 | ₩61,181 | ₩61,181 | -0.40% | 200 |
|---|
| 2026.07.13 | ₩60,475 | ₩60,511 | ₩60,475 | ₩60,511 | +0.06% | 400 |
|---|
| 2026.07.10 | ₩61,551 | ₩61,551 | ₩61,551 | ₩61,551 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩61,317 | ₩61,317 | ₩61,153 | ₩61,153 | -0.27% | 500 |
|---|
| 2026.07.08 | ₩61,056 | ₩61,056 | ₩61,055 | ₩61,055 | -0.00% | 200 |
|---|
| 2026.07.07 | ₩60,970 | ₩60,970 | ₩60,752 | ₩60,752 | -0.36% | 900 |
|---|
| 2026.07.06 | ₩61,865 | ₩61,865 | ₩61,811 | ₩61,811 | -0.09% | 300 |
|---|
| 2026.07.02 | ₩60,462 | ₩60,462 | ₩60,045 | ₩60,045 | -0.69% | 400 |
|---|
| 2026.07.01 | ₩60,056 | ₩60,056 | ₩60,056 | ₩60,056 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩60,742 | ₩61,458 | ₩60,742 | ₩61,458 | +1.18% | 400 |
|---|
| 2026.06.29 | ₩60,933 | ₩60,933 | ₩60,933 | ₩60,933 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩60,609 | ₩60,669 | ₩57,109 | ₩60,354 | -0.42% | 1천 |
|---|
| 2026.06.25 | ₩60,469 | ₩60,469 | ₩60,469 | ₩60,469 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩60,128 | ₩60,343 | ₩60,128 | ₩60,343 | +0.36% | 200 |
|---|
| 2026.06.23 | ₩60,423 | ₩60,423 | ₩60,423 | ₩60,423 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩62,887 | ₩62,887 | ₩62,824 | ₩62,824 | -0.10% | 800 |
|---|
| 2026.06.18 | ₩63,060 | ₩63,367 | ₩63,060 | ₩63,367 | +0.49% | 1.2천 |
|---|
| 2026.06.17 | ₩63,054 | ₩63,054 | ₩62,138 | ₩62,138 | -1.45% | 100 |
|---|
| 2026.06.16 | ₩63,200 | ₩63,200 | ₩62,519 | ₩62,519 | -1.08% | 3.9천 |
|---|
| 2026.06.15 | ₩62,987 | ₩63,301 | ₩62,987 | ₩63,301 | +0.50% | 300 |
|---|
| 2026.06.12 | ₩62,072 | ₩62,072 | ₩62,072 | ₩62,072 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩60,195 | ₩61,759 | ₩60,195 | ₩61,759 | +2.60% | 1.6천 |
|---|
| 2026.06.10 | ₩60,115 | ₩60,195 | ₩59,870 | ₩59,870 | -0.41% | 1.1천 |
|---|
| 2026.06.09 | ₩61,410 | ₩61,484 | ₩60,609 | ₩60,752 | -1.07% | 1.2천 |
|---|
| 2026.06.08 | ₩60,876 | ₩60,936 | ₩60,780 | ₩60,780 | -0.16% | 900 |
|---|
| 2026.06.05 | ₩59,976 | ₩59,976 | ₩59,976 | ₩59,976 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩63,273 | ₩63,273 | ₩63,273 | ₩63,273 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩63,473 | ₩63,473 | ₩63,473 | ₩63,473 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩63,878 | ₩63,878 | ₩63,878 | ₩63,878 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩62,553 | ₩63,007 | ₩62,553 | ₩63,007 | +0.73% | 200 |
|---|
| 2026.05.29 | ₩61,951 | ₩61,951 | ₩61,811 | ₩61,817 | -0.22% | 400 |
|---|
| 2026.05.28 | ₩61,638 | ₩62,118 | ₩61,638 | ₩61,982 | +0.56% | 1.7천 |
|---|
| 2026.05.27 | ₩62,225 | ₩62,225 | ₩61,678 | ₩61,902 | -0.52% | 1.3천 |
|---|
| 2026.05.26 | ₩62,296 | ₩62,296 | ₩62,296 | ₩62,296 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩61,531 | ₩61,531 | ₩61,277 | ₩61,277 | -0.41% | 400 |
|---|
| 2026.05.21 | ₩61,277 | ₩61,907 | ₩61,277 | ₩61,907 | +1.03% | 500 |
|---|
| 2026.05.20 | ₩61,624 | ₩61,894 | ₩61,531 | ₩61,894 | +0.44% | 800 |
|---|
| 2026.05.19 | ₩61,070 | ₩61,119 | ₩61,070 | ₩61,119 | +0.08% | 500 |
|---|
| 2026.05.18 | ₩61,664 | ₩61,664 | ₩61,380 | ₩61,380 | -0.46% | 300 |
|---|
| 2026.05.15 | ₩61,568 | ₩61,568 | ₩61,568 | ₩61,568 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩63,013 | ₩63,052 | ₩63,013 | ₩63,052 | +0.06% | 200 |
|---|
| 2026.05.13 | ₩62,973 | ₩62,973 | ₩62,911 | ₩62,911 | -0.10% | 200 |
|---|
| 2026.05.12 | ₩62,149 | ₩62,149 | ₩62,149 | ₩62,149 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩63,107 | ₩63,154 | ₩63,080 | ₩63,136 | +0.05% | 2.1천 |
|---|
| 2026.05.08 | ₩63,147 | ₩63,147 | ₩63,131 | ₩63,131 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩62,573 | ₩62,693 | ₩62,573 | ₩62,693 | +0.19% | 700 |
|---|
| 2026.05.06 | ₩62,212 | ₩63,241 | ₩62,212 | ₩63,199 | +1.59% | 700 |
|---|
| 2026.05.05 | ₩61,230 | ₩61,230 | ₩61,197 | ₩61,197 | -0.05% | 200 |
|---|
| 2026.05.04 | ₩60,823 | ₩60,880 | ₩60,318 | ₩60,318 | -0.83% | 4.5천 |
|---|
| 2026.05.01 | ₩61,050 | ₩61,050 | ₩60,709 | ₩60,709 | -0.56% | 300 |
|---|
| 2026.04.30 | ₩60,726 | ₩60,726 | ₩60,726 | ₩60,726 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩59,341 | ₩59,341 | ₩59,341 | ₩59,341 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩59,634 | ₩59,634 | ₩59,500 | ₩59,525 | -0.18% | 700 |
|---|
| 2026.04.27 | ₩59,901 | ₩59,901 | ₩59,863 | ₩59,863 | -0.06% | 500 |
|---|
| 2026.04.24 | ₩59,580 | ₩59,901 | ₩59,580 | ₩59,901 | +0.54% | 1.9천 |
|---|
| 2026.04.23 | ₩59,847 | ₩59,847 | ₩59,228 | ₩59,228 | -1.04% | 700 |
|---|
| 2026.04.22 | ₩59,440 | ₩59,806 | ₩59,440 | ₩59,806 | +0.62% | 700 |
|---|
| 2026.04.21 | ₩59,767 | ₩59,767 | ₩58,979 | ₩58,979 | -1.32% | 1.2천 |
|---|
| 2026.04.20 | ₩59,981 | ₩59,981 | ₩59,839 | ₩59,839 | -0.24% | 2천 |
|---|
| 2026.04.17 | ₩60,506 | ₩60,506 | ₩60,299 | ₩60,299 | -0.34% | 700 |
|---|
| 2026.04.16 | ₩59,403 | ₩59,403 | ₩59,403 | ₩59,403 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩59,393 | ₩59,459 | ₩59,193 | ₩59,459 | +0.11% | 500 |
|---|
| 2026.04.14 | ₩59,733 | ₩59,733 | ₩59,733 | ₩59,733 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩58,044 | ₩58,980 | ₩58,044 | ₩58,980 | +1.61% | 2.1천 |
|---|
| 2026.04.10 | ₩58,805 | ₩58,805 | ₩58,689 | ₩58,689 | -0.20% | 600 |
|---|
| 2026.04.09 | ₩58,244 | ₩58,618 | ₩58,244 | ₩58,618 | +0.64% | 1.1천 |
|---|
| 2026.04.08 | ₩58,992 | ₩58,992 | ₩58,538 | ₩58,779 | -0.36% | 1.7천 |
|---|
| 2026.04.07 | ₩56,054 | ₩56,468 | ₩55,332 | ₩55,655 | -0.71% | 2.1천 |
|---|
| 2026.04.06 | ₩56,212 | ₩56,212 | ₩56,212 | ₩56,212 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩55,876 | ₩55,876 | ₩55,876 | ₩55,876 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩56,548 | ₩56,788 | ₩56,374 | ₩56,430 | -0.21% | 3.1천 |
|---|
| 2026.03.31 | ₩54,130 | ₩55,674 | ₩54,130 | ₩55,674 | +2.85% | 1.8천 |
|---|
| 2026.03.30 | ₩53,845 | ₩53,845 | ₩53,845 | ₩53,845 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩54,479 | ₩54,479 | ₩54,245 | ₩54,245 | -0.43% | 400 |
|---|
| 2026.03.26 | ₩54,517 | ₩54,517 | ₩54,361 | ₩54,361 | -0.29% | 600 |
|---|
| 2026.03.25 | ₩56,327 | ₩56,327 | ₩56,162 | ₩56,162 | -0.29% | 400 |
|---|
| 2026.03.24 | ₩55,332 | ₩55,826 | ₩55,319 | ₩55,617 | +0.51% | 2.1천 |
|---|
| 2026.03.23 | ₩56,040 | ₩56,040 | ₩55,813 | ₩55,852 | -0.34% | 1.9천 |
|---|
| 2026.03.20 | ₩55,305 | ₩55,319 | ₩54,651 | ₩54,688 | -1.12% | 3천 |
|---|
| 2026.03.19 | ₩55,519 | ₩56,668 | ₩53,235 | ₩56,486 | +1.74% | 1.5천 |
|---|
| 2026.03.18 | ₩56,317 | ₩56,317 | ₩56,317 | ₩56,317 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩57,129 | ₩57,202 | ₩57,129 | ₩57,174 | +0.08% | 400 |
|---|
| 2026.03.16 | ₩56,895 | ₩56,895 | ₩56,628 | ₩56,628 | -0.47% | 5천 |
|---|
| 2026.03.13 | ₩56,441 | ₩56,441 | ₩55,607 | ₩55,607 | -1.48% | 400 |
|---|
| 2026.03.12 | ₩56,454 | ₩56,454 | ₩55,716 | ₩55,716 | -1.31% | 1.6천 |
|---|
| 2026.03.11 | ₩56,975 | ₩57,071 | ₩56,882 | ₩57,071 | +0.17% | 2.8천 |
|---|
| 2026.03.10 | ₩57,162 | ₩57,496 | ₩57,136 | ₩57,197 | +0.06% | 3.3천 |
|---|
| 2026.03.09 | ₩55,599 | ₩57,162 | ₩55,546 | ₩57,162 | +2.81% | 3.1천 |
|---|
| 2026.03.06 | ₩56,327 | ₩56,327 | ₩56,042 | ₩56,042 | -0.51% | 200 |
|---|
| 2026.03.05 | ₩56,401 | ₩56,579 | ₩55,973 | ₩56,579 | +0.32% | 1.2천 |
|---|
| 2026.03.04 | ₩56,910 | ₩57,830 | ₩56,910 | ₩57,754 | +1.48% | 600 |
|---|
| 2026.03.03 | ₩56,468 | ₩57,343 | ₩55,826 | ₩57,177 | +1.26% | 4.7천 |
|---|
| 2026.03.02 | ₩58,779 | ₩59,636 | ₩58,779 | ₩59,352 | +0.98% | 5.6천 |
|---|
| 2026.02.27 | ₩60,475 | ₩60,475 | ₩60,402 | ₩60,402 | -0.12% | 1.3천 |
|---|
| 2026.02.26 | ₩61,076 | ₩61,076 | ₩60,155 | ₩60,637 | -0.72% | 3.8천 |
|---|
| 2026.02.25 | ₩60,849 | ₩61,076 | ₩60,676 | ₩61,076 | +0.37% | 8.9천 |
|---|
| 2026.02.24 | ₩59,861 | ₩60,435 | ₩59,861 | ₩60,344 | +0.81% | 3.5천 |
|---|
| 2026.02.23 | ₩59,914 | ₩59,921 | ₩59,794 | ₩59,803 | -0.19% | 3.6천 |
|---|
| 2026.02.20 | ₩59,888 | ₩60,121 | ₩59,874 | ₩60,107 | +0.37% | 3.7천 |
|---|
| 2026.02.19 | ₩59,166 | ₩59,326 | ₩59,099 | ₩59,292 | +0.21% | 4.2천 |
|---|
| 2026.02.18 | ₩59,444 | ₩59,594 | ₩59,086 | ₩59,248 | -0.33% | 7.9천 |
|---|
| 2026.02.17 | ₩59,420 | ₩59,420 | ₩58,658 | ₩59,221 | -0.33% | 2.9천 |
|---|
| 2026.02.13 | ₩59,300 | ₩59,620 | ₩59,119 | ₩59,564 | +0.45% | 2.2천 |
|---|
| 2026.02.12 | ₩60,168 | ₩60,168 | ₩59,431 | ₩59,431 | -1.23% | 6.4천 |
|---|
| 2026.02.11 | ₩59,407 | ₩59,741 | ₩59,407 | ₩59,578 | +0.29% | 900 |
|---|
| 2026.02.10 | ₩58,605 | ₩58,859 | ₩58,605 | ₩58,769 | +0.28% | 1천 |
|---|
| 2026.02.09 | ₩57,817 | ₩58,230 | ₩57,817 | ₩58,180 | +0.63% | 5.3천 |
|---|
| 2026.02.06 | ₩57,015 | ₩57,365 | ₩57,015 | ₩57,365 | +0.61% | 1.6천 |
|---|
| 2026.02.05 | ₩56,241 | ₩56,241 | ₩55,746 | ₩55,876 | -0.65% | 1.4천 |
|---|
| 2026.02.04 | ₩56,655 | ₩56,655 | ₩55,947 | ₩56,130 | -0.93% | 1.8천 |
|---|
| 2026.02.03 | ₩56,762 | ₩56,762 | ₩56,047 | ₩56,514 | -0.44% | 2.9천 |
|---|
| 2026.02.02 | ₩55,693 | ₩56,307 | ₩54,958 | ₩56,261 | +1.02% | 2.5천 |
|---|
| 2026.01.30 | ₩56,428 | ₩56,534 | ₩55,883 | ₩56,054 | -0.66% | 6천 |
|---|
| 2026.01.29 | ₩57,256 | ₩57,256 | ₩56,227 | ₩56,947 | -0.54% | 4천 |
|---|
| 2026.01.28 | ₩56,548 | ₩56,721 | ₩56,327 | ₩56,641 | +0.17% | 3.5천 |
|---|
| 2026.01.27 | ₩56,321 | ₩56,707 | ₩56,321 | ₩56,707 | +0.69% | 800 |
|---|
| 2026.01.26 | ₩55,566 | ₩55,773 | ₩55,566 | ₩55,662 | +0.17% | 1.3천 |
|---|
| 2026.01.23 | ₩55,319 | ₩55,758 | ₩55,319 | ₩55,686 | +0.66% | 2.9천 |
|---|
| 2026.01.22 | ₩55,426 | ₩55,639 | ₩55,339 | ₩55,519 | +0.17% | 1.2천 |
|---|
| 2026.01.21 | ₩54,938 | ₩55,181 | ₩54,818 | ₩55,157 | +0.40% | 900 |
|---|
| 2026.01.20 | ₩54,965 | ₩55,138 | ₩54,537 | ₩54,664 | -0.55% | 2.2천 |
|---|
| 2026.01.16 | ₩55,412 | ₩55,426 | ₩55,172 | ₩55,352 | -0.11% | 1.9천 |
|---|
| 2026.01.15 | ₩55,319 | ₩55,332 | ₩55,319 | ₩55,332 | +0.02% | 900 |
|---|
| 2026.01.14 | ₩54,491 | ₩54,710 | ₩54,491 | ₩54,683 | +0.35% | 1.2천 |
|---|
| 2026.01.13 | ₩54,497 | ₩54,584 | ₩54,437 | ₩54,442 | -0.10% | 1.9천 |
|---|
| 2026.01.12 | ₩54,277 | ₩54,865 | ₩54,210 | ₩54,845 | +1.05% | 900 |
|---|
| 2026.01.09 | ₩53,849 | ₩54,158 | ₩53,756 | ₩54,143 | +0.55% | 2.3천 |
|---|
| 2026.01.08 | ₩53,689 | ₩53,729 | ₩53,449 | ₩53,729 | +0.07% | 4.9천 |
|---|
| 2026.01.07 | ₩54,116 | ₩54,116 | ₩53,636 | ₩53,737 | -0.70% | 6.4천 |
|---|
| 2026.01.06 | ₩54,344 | ₩54,344 | ₩54,076 | ₩54,175 | -0.31% | 4.2천 |
|---|
| 2026.01.05 | ₩53,929 | ₩53,983 | ₩53,616 | ₩53,936 | +0.01% | 1.3만 |
|---|
| 2026.01.02 | ₩53,402 | ₩53,531 | ₩53,342 | ₩53,531 | +0.24% | 800 |
|---|
| 2025.12.31 | ₩52,306 | ₩52,393 | ₩52,306 | ₩52,306 | 0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩52,727 | ₩52,727 | ₩52,513 | ₩52,627 | -0.19% | 6.3천 |
|---|
| 2025.12.29 | ₩52,460 | ₩52,587 | ₩52,193 | ₩52,564 | +0.20% | 2.8천 |
|---|
| 2025.12.26 | ₩52,616 | ₩52,666 | ₩52,580 | ₩52,666 | +0.09% | 800 |
|---|
| 2025.12.24 | ₩52,413 | ₩52,413 | ₩52,413 | ₩52,413 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩52,179 | ₩52,222 | ₩52,179 | ₩52,222 | +0.08% | 200 |
|---|
| 2025.12.22 | ₩51,846 | ₩51,899 | ₩51,792 | ₩51,899 | +0.10% | 1.1천 |
|---|
| 2025.12.19 | ₩51,839 | ₩51,899 | ₩51,765 | ₩51,765 | -0.14% | 600 |
|---|
| 2025.12.18 | ₩51,311 | ₩51,405 | ₩51,252 | ₩51,252 | -0.11% | 800 |
|---|
| 2025.12.17 | ₩50,761 | ₩50,761 | ₩50,761 | ₩50,761 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩52,193 | ₩52,193 | ₩51,912 | ₩52,089 | -0.20% | 4.1천 |
|---|
| 2025.12.15 | ₩52,620 | ₩52,620 | ₩52,540 | ₩52,541 | -0.15% | 2.7천 |
|---|
| 2025.12.12 | ₩52,854 | ₩52,854 | ₩52,150 | ₩52,197 | -1.24% | 3.7천 |
|---|
| 2025.12.11 | ₩52,480 | ₩52,554 | ₩52,346 | ₩52,509 | +0.06% | 3.2천 |
|---|
| 2025.12.10 | ₩52,273 | ₩52,700 | ₩52,213 | ₩52,632 | +0.69% | 2.1천 |
|---|
| 2025.12.09 | ₩52,260 | ₩52,286 | ₩52,186 | ₩52,230 | -0.06% | 1.4천 |
|---|
| 2025.12.08 | ₩52,373 | ₩52,373 | ₩52,226 | ₩52,354 | -0.04% | 1.3천 |
|---|
| 2025.12.05 | ₩52,567 | ₩52,567 | ₩52,560 | ₩52,560 | -0.01% | 300 |
|---|
| 2025.12.04 | ₩52,594 | ₩52,594 | ₩52,361 | ₩52,361 | -0.44% | 900 |
|---|
| 2025.12.03 | ₩52,393 | ₩52,440 | ₩52,366 | ₩52,440 | +0.09% | 800 |
|---|
| 2025.12.02 | ₩52,420 | ₩52,420 | ₩52,193 | ₩52,356 | -0.12% | 1.2천 |
|---|
| 2025.12.01 | ₩52,300 | ₩52,336 | ₩52,193 | ₩52,193 | -0.20% | 1.4천 |
|---|
| 2025.11.28 | ₩52,320 | ₩52,320 | ₩52,320 | ₩52,320 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩52,220 | ₩52,357 | ₩52,220 | ₩52,357 | +0.26% | 300 |
|---|
| 2025.11.25 | ₩51,658 | ₩52,011 | ₩51,658 | ₩52,011 | +0.68% | 1.1천 |
|---|
| 2025.11.24 | ₩51,431 | ₩51,962 | ₩51,431 | ₩51,915 | +0.94% | 900 |
|---|
| 2025.11.21 | ₩51,247 | ₩51,247 | ₩51,247 | ₩51,247 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩51,071 | ₩51,071 | ₩50,825 | ₩50,825 | -0.48% | 700 |
|---|
| 2025.11.19 | ₩51,284 | ₩51,508 | ₩51,284 | ₩51,508 | +0.44% | 400 |
|---|
| 2025.11.18 | ₩51,634 | ₩51,634 | ₩51,634 | ₩51,634 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩51,832 | ₩52,037 | ₩51,832 | ₩52,037 | +0.39% | 200 |
|---|
| 2025.11.14 | ₩52,874 | ₩52,874 | ₩52,628 | ₩52,628 | -0.46% | 1.2천 |
|---|
| 2025.11.13 | ₩52,660 | ₩52,727 | ₩52,487 | ₩52,558 | -0.20% | 700 |
|---|
| 2025.11.12 | ₩52,994 | ₩53,088 | ₩52,994 | ₩53,081 | +0.16% | 600 |
|---|
| 2025.11.11 | ₩52,834 | ₩52,869 | ₩52,834 | ₩52,869 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩52,567 | ₩52,791 | ₩52,567 | ₩52,791 | +0.43% | 1천 |
|---|
| 2025.11.07 | ₩51,338 | ₩51,844 | ₩51,338 | ₩51,844 | +0.99% | 400 |
|---|
| 2025.11.06 | ₩51,979 | ₩52,066 | ₩51,672 | ₩52,066 | +0.17% | 2.1천 |
|---|
| 2025.11.05 | ₩52,206 | ₩52,206 | ₩52,187 | ₩52,187 | -0.04% | 300 |
|---|
| 2025.11.04 | ₩52,099 | ₩52,099 | ₩51,821 | ₩51,821 | -0.53% | 800 |
|---|
| 2025.11.03 | ₩52,393 | ₩52,393 | ₩52,393 | ₩52,393 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩52,019 | ₩52,130 | ₩52,019 | ₩52,130 | +0.21% | 400 |
|---|
| 2025.10.30 | ₩52,473 | ₩52,473 | ₩52,272 | ₩52,272 | -0.38% | 2.6천 |
|---|
| 2025.10.29 | ₩52,841 | ₩52,841 | ₩52,413 | ₩52,667 | -0.33% | 2.1천 |
|---|
| 2025.10.28 | ₩52,395 | ₩52,647 | ₩52,126 | ₩52,647 | +0.48% | 4.6천 |
|---|
| 2025.10.27 | ₩52,607 | ₩52,660 | ₩52,607 | ₩52,660 | +0.10% | 400 |
|---|
| 2025.10.24 | ₩52,166 | ₩52,183 | ₩52,166 | ₩52,183 | +0.03% | 300 |
|---|
| 2025.10.23 | ₩51,939 | ₩52,113 | ₩51,939 | ₩52,113 | +0.33% | 400 |
|---|
| 2025.10.22 | ₩51,785 | ₩51,785 | ₩51,783 | ₩51,783 | -0.01% | 300 |
|---|
| 2025.10.21 | ₩52,059 | ₩52,260 | ₩52,027 | ₩52,027 | -0.06% | 2.6천 |
|---|
| 2025.10.20 | ₩52,607 | ₩52,620 | ₩52,559 | ₩52,559 | -0.09% | 700 |
|---|
| 2025.10.17 | ₩51,820 | ₩51,820 | ₩51,820 | ₩51,820 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩51,765 | ₩51,765 | ₩51,664 | ₩51,683 | -0.16% | 400 |
|---|
| 2025.10.15 | ₩51,672 | ₩51,672 | ₩51,672 | ₩51,672 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩51,071 | ₩51,071 | ₩51,071 | ₩51,071 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩51,097 | ₩51,167 | ₩50,877 | ₩51,167 | +0.14% | 600 |
|---|
| 2025.10.10 | ₩50,363 | ₩50,616 | ₩49,965 | ₩49,965 | -0.79% | 1.1천 |
|---|