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 | ₩61,765 | ₩61,765 | ₩61,625 | ₩61,625 | -0.23% | 400 |
| 2026.10.08 | ₩61,413 | ₩61,413 | ₩61,413 | ₩61,413 | 0.00% | 200 |
| 2026.10.07 | ₩62,248 | ₩62,409 | ₩62,248 | ₩62,409 | +0.26% | 100 |
| 2026.10.06 | ₩63,018 | ₩63,018 | ₩63,018 | ₩63,018 | 0.00% | 100 |
| 2026.10.05 | ₩63,321 | ₩63,388 | ₩63,314 | ₩63,314 | -0.01% | 700 |
| 2026.10.02 | ₩62,556 | ₩62,805 | ₩62,556 | ₩62,805 | +0.40% | 800 |
| 2026.10.01 | ₩61,919 | ₩62,245 | ₩61,919 | ₩62,245 | +0.53% | 100 |
| 2026.09.30 | ₩62,167 | ₩62,261 | ₩62,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,112 |
| -0.09% |
| 4.7천 |
| 2026.09.29 | ₩62,290 | ₩62,290 | ₩62,290 | ₩62,290 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩62,114 | ₩62,373 | ₩62,114 | ₩62,373 | +0.42% | 900 |
|---|
| 2026.09.25 | ₩62,261 | ₩62,597 | ₩62,261 | ₩62,597 | +0.54% | 2.3만 |
|---|
| 2026.09.24 | ₩61,899 | ₩62,029 | ₩61,839 | ₩62,029 | +0.21% | 1.2천 |
|---|
| 2026.09.23 | ₩62,449 | ₩62,449 | ₩62,449 | ₩62,449 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,509 | ₩63,624 | ₩63,509 | ₩63,624 | +0.18% | 700 |
|---|
| 2026.09.21 | ₩63,147 | ₩63,147 | ₩63,128 | ₩63,128 | -0.03% | 100 |
|---|
| 2026.09.18 | ₩61,819 | ₩61,819 | ₩61,819 | ₩61,819 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩62,422 | ₩62,422 | ₩62,346 | ₩62,346 | -0.12% | 500 |
|---|
| 2026.09.16 | ₩62,369 | ₩63,496 | ₩61,550 | ₩61,698 | -1.08% | 2만 |
|---|
| 2026.09.15 | ₩62,355 | ₩62,355 | ₩62,161 | ₩62,161 | -0.31% | 2.7만 |
|---|
| 2026.09.14 | ₩62,677 | ₩62,677 | ₩62,587 | ₩62,587 | -0.14% | 300 |
|---|
| 2026.09.11 | ₩63,455 | ₩63,551 | ₩63,455 | ₩63,551 | +0.15% | 200 |
|---|
| 2026.09.10 | ₩62,758 | ₩62,758 | ₩62,571 | ₩62,571 | -0.30% | 600 |
|---|
| 2026.09.09 | ₩63,500 | ₩63,500 | ₩63,500 | ₩63,500 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩64,086 | ₩64,111 | ₩64,086 | ₩64,111 | +0.04% | 1.3천 |
|---|
| 2026.09.04 | ₩63,683 | ₩64,087 | ₩63,683 | ₩64,087 | +0.63% | 700 |
|---|
| 2026.09.03 | ₩63,469 | ₩63,469 | ₩63,423 | ₩63,423 | -0.07% | 200 |
|---|
| 2026.09.02 | ₩62,382 | ₩63,026 | ₩62,382 | ₩62,940 | +0.89% | 3.1천 |
|---|
| 2026.09.01 | ₩62,328 | ₩62,328 | ₩62,181 | ₩62,184 | -0.23% | 1.2천 |
|---|
| 2026.08.31 | ₩62,315 | ₩62,363 | ₩62,302 | ₩62,363 | +0.08% | 1.5천 |
|---|
| 2026.08.28 | ₩62,440 | ₩62,440 | ₩62,440 | ₩62,440 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩62,629 | ₩62,629 | ₩62,629 | ₩62,629 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩62,433 | ₩62,433 | ₩62,433 | ₩62,433 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩62,565 | ₩62,565 | ₩62,565 | ₩62,565 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩61,717 | ₩61,717 | ₩61,717 | ₩61,717 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩62,385 | ₩62,385 | ₩62,385 | ₩62,385 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩61,929 | ₩61,929 | ₩61,929 | ₩61,929 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩61,584 | ₩61,584 | ₩61,242 | ₩61,550 | -0.05% | 2.8천 |
|---|
| 2026.08.18 | ₩61,403 | ₩61,403 | ₩61,188 | ₩61,261 | -0.23% | 4.4천 |
|---|
| 2026.08.17 | ₩62,731 | ₩63,395 | ₩62,731 | ₩62,978 | +0.39% | 6.3천 |
|---|
| 2026.08.14 | ₩62,759 | ₩62,759 | ₩62,759 | ₩62,759 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩62,585 | ₩62,585 | ₩62,585 | ₩62,585 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩62,688 | ₩62,688 | ₩62,688 | ₩62,688 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩62,133 | ₩62,133 | ₩62,133 | ₩62,133 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩62,033 | ₩62,033 | ₩61,958 | ₩61,958 | -0.12% | 700 |
|---|
| 2026.08.07 | ₩62,100 | ₩62,212 | ₩61,953 | ₩62,212 | +0.18% | 9.6천 |
|---|
| 2026.08.06 | ₩61,443 | ₩61,819 | ₩61,443 | ₩61,784 | +0.55% | 1.2만 |
|---|
| 2026.08.05 | ₩62,208 | ₩62,208 | ₩62,116 | ₩62,116 | -0.15% | 100 |
|---|
| 2026.08.04 | ₩62,409 | ₩62,504 | ₩62,409 | ₩62,504 | +0.15% | 700 |
|---|
| 2026.08.03 | ₩61,658 | ₩61,711 | ₩61,624 | ₩61,624 | -0.05% | 9.9천 |
|---|
| 2026.07.31 | ₩61,222 | ₩61,309 | ₩61,222 | ₩61,309 | +0.14% | 700 |
|---|
| 2026.07.30 | ₩61,922 | ₩61,922 | ₩61,922 | ₩61,922 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩60,061 | ₩60,061 | ₩59,576 | ₩59,576 | -0.81% | 900 |
|---|
| 2026.07.28 | ₩60,209 | ₩60,312 | ₩60,209 | ₩60,312 | +0.17% | 800 |
|---|
| 2026.07.27 | ₩60,484 | ₩60,865 | ₩60,484 | ₩60,865 | +0.63% | 600 |
|---|
| 2026.07.24 | ₩60,799 | ₩60,802 | ₩60,799 | ₩60,802 | +0.00% | 600 |
|---|
| 2026.07.23 | ₩61,164 | ₩61,164 | ₩61,164 | ₩61,164 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩61,121 | ₩61,517 | ₩61,121 | ₩61,446 | +0.53% | 600 |
|---|
| 2026.07.21 | ₩61,228 | ₩61,540 | ₩61,228 | ₩61,540 | +0.51% | 400 |
|---|
| 2026.07.20 | ₩60,504 | ₩60,548 | ₩60,350 | ₩60,350 | -0.25% | 400 |
|---|
| 2026.07.17 | ₩60,209 | ₩60,209 | ₩60,209 | ₩60,209 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩60,893 | ₩60,893 | ₩60,674 | ₩60,674 | -0.36% | 200 |
|---|
| 2026.07.15 | ₩61,235 | ₩61,350 | ₩61,175 | ₩61,350 | +0.19% | 800 |
|---|
| 2026.07.14 | ₩61,684 | ₩61,684 | ₩61,440 | ₩61,440 | -0.40% | 200 |
|---|
| 2026.07.13 | ₩60,732 | ₩60,768 | ₩60,732 | ₩60,768 | +0.06% | 400 |
|---|
| 2026.07.10 | ₩61,812 | ₩61,812 | ₩61,812 | ₩61,812 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩61,577 | ₩61,577 | ₩61,412 | ₩61,412 | -0.27% | 500 |
|---|
| 2026.07.08 | ₩61,316 | ₩61,316 | ₩61,314 | ₩61,314 | -0.00% | 200 |
|---|
| 2026.07.07 | ₩61,228 | ₩61,228 | ₩61,010 | ₩61,010 | -0.36% | 900 |
|---|
| 2026.07.06 | ₩62,127 | ₩62,127 | ₩62,074 | ₩62,074 | -0.09% | 300 |
|---|
| 2026.07.02 | ₩60,719 | ₩60,719 | ₩60,300 | ₩60,300 | -0.69% | 400 |
|---|
| 2026.07.01 | ₩60,311 | ₩60,311 | ₩60,311 | ₩60,311 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩61,000 | ₩61,719 | ₩61,000 | ₩61,719 | +1.18% | 400 |
|---|
| 2026.06.29 | ₩61,192 | ₩61,192 | ₩61,192 | ₩61,192 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩60,866 | ₩60,926 | ₩57,351 | ₩60,610 | -0.42% | 1천 |
|---|
| 2026.06.25 | ₩60,725 | ₩60,725 | ₩60,725 | ₩60,725 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩60,383 | ₩60,599 | ₩60,383 | ₩60,599 | +0.36% | 200 |
|---|
| 2026.06.23 | ₩60,680 | ₩60,680 | ₩60,680 | ₩60,680 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩63,153 | ₩63,153 | ₩63,090 | ₩63,090 | -0.10% | 800 |
|---|
| 2026.06.18 | ₩63,328 | ₩63,636 | ₩63,328 | ₩63,636 | +0.49% | 1.2천 |
|---|
| 2026.06.17 | ₩63,321 | ₩63,321 | ₩62,402 | ₩62,402 | -1.45% | 100 |
|---|
| 2026.06.16 | ₩63,469 | ₩63,469 | ₩62,785 | ₩62,785 | -1.08% | 3.9천 |
|---|
| 2026.06.15 | ₩63,254 | ₩63,569 | ₩63,254 | ₩63,569 | +0.50% | 300 |
|---|
| 2026.06.12 | ₩62,335 | ₩62,335 | ₩62,335 | ₩62,335 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩60,450 | ₩62,021 | ₩60,450 | ₩62,021 | +2.60% | 1.6천 |
|---|
| 2026.06.10 | ₩60,370 | ₩60,450 | ₩60,124 | ₩60,124 | -0.41% | 1.1천 |
|---|
| 2026.06.09 | ₩61,671 | ₩61,745 | ₩60,866 | ₩61,010 | -1.07% | 1.2천 |
|---|
| 2026.06.08 | ₩61,134 | ₩61,195 | ₩61,038 | ₩61,038 | -0.16% | 900 |
|---|
| 2026.06.05 | ₩60,230 | ₩60,230 | ₩60,230 | ₩60,230 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩63,541 | ₩63,541 | ₩63,541 | ₩63,541 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩63,742 | ₩63,742 | ₩63,742 | ₩63,742 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩64,149 | ₩64,149 | ₩64,149 | ₩64,149 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩62,818 | ₩63,274 | ₩62,818 | ₩63,274 | +0.73% | 200 |
|---|
| 2026.05.29 | ₩62,214 | ₩62,214 | ₩62,074 | ₩62,079 | -0.22% | 400 |
|---|
| 2026.05.28 | ₩61,899 | ₩62,382 | ₩61,899 | ₩62,245 | +0.56% | 1.7천 |
|---|
| 2026.05.27 | ₩62,489 | ₩62,489 | ₩61,939 | ₩62,165 | -0.52% | 1.3천 |
|---|
| 2026.05.26 | ₩62,561 | ₩62,561 | ₩62,561 | ₩62,561 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩61,792 | ₩61,792 | ₩61,537 | ₩61,537 | -0.41% | 400 |
|---|
| 2026.05.21 | ₩61,537 | ₩62,170 | ₩61,537 | ₩62,170 | +1.03% | 500 |
|---|
| 2026.05.20 | ₩61,886 | ₩62,157 | ₩61,792 | ₩62,157 | +0.44% | 800 |
|---|
| 2026.05.19 | ₩61,329 | ₩61,379 | ₩61,329 | ₩61,379 | +0.08% | 500 |
|---|
| 2026.05.18 | ₩61,926 | ₩61,926 | ₩61,640 | ₩61,640 | -0.46% | 300 |
|---|
| 2026.05.15 | ₩61,829 | ₩61,829 | ₩61,829 | ₩61,829 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩63,281 | ₩63,320 | ₩63,281 | ₩63,320 | +0.06% | 200 |
|---|
| 2026.05.13 | ₩63,241 | ₩63,241 | ₩63,178 | ₩63,178 | -0.10% | 200 |
|---|
| 2026.05.12 | ₩62,413 | ₩62,413 | ₩62,413 | ₩62,413 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩63,375 | ₩63,422 | ₩63,348 | ₩63,404 | +0.05% | 2.1천 |
|---|
| 2026.05.08 | ₩63,415 | ₩63,415 | ₩63,399 | ₩63,399 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩62,838 | ₩62,959 | ₩62,838 | ₩62,959 | +0.19% | 700 |
|---|
| 2026.05.06 | ₩62,476 | ₩63,509 | ₩62,476 | ₩63,467 | +1.59% | 700 |
|---|
| 2026.05.05 | ₩61,490 | ₩61,490 | ₩61,456 | ₩61,456 | -0.05% | 200 |
|---|
| 2026.05.04 | ₩61,081 | ₩61,138 | ₩60,574 | ₩60,574 | -0.83% | 4.5천 |
|---|
| 2026.05.01 | ₩61,309 | ₩61,309 | ₩60,967 | ₩60,967 | -0.56% | 300 |
|---|
| 2026.04.30 | ₩60,984 | ₩60,984 | ₩60,984 | ₩60,984 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩59,593 | ₩59,593 | ₩59,593 | ₩59,593 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩59,887 | ₩59,887 | ₩59,753 | ₩59,778 | -0.18% | 700 |
|---|
| 2026.04.27 | ₩60,155 | ₩60,155 | ₩60,118 | ₩60,118 | -0.06% | 500 |
|---|
| 2026.04.24 | ₩59,833 | ₩60,155 | ₩59,833 | ₩60,155 | +0.54% | 1.9천 |
|---|
| 2026.04.23 | ₩60,101 | ₩60,101 | ₩59,479 | ₩59,479 | -1.04% | 700 |
|---|
| 2026.04.22 | ₩59,692 | ₩60,060 | ₩59,692 | ₩60,060 | +0.62% | 700 |
|---|
| 2026.04.21 | ₩60,021 | ₩60,021 | ₩59,229 | ₩59,229 | -1.32% | 1.2천 |
|---|
| 2026.04.20 | ₩60,236 | ₩60,236 | ₩60,093 | ₩60,093 | -0.24% | 2천 |
|---|
| 2026.04.17 | ₩60,763 | ₩60,763 | ₩60,555 | ₩60,555 | -0.34% | 700 |
|---|
| 2026.04.16 | ₩59,655 | ₩59,655 | ₩59,655 | ₩59,655 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩59,645 | ₩59,711 | ₩59,444 | ₩59,711 | +0.11% | 500 |
|---|
| 2026.04.14 | ₩59,986 | ₩59,986 | ₩59,986 | ₩59,986 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩58,290 | ₩59,231 | ₩58,290 | ₩59,231 | +1.61% | 2.1천 |
|---|
| 2026.04.10 | ₩59,055 | ₩59,055 | ₩58,938 | ₩58,938 | -0.20% | 600 |
|---|
| 2026.04.09 | ₩58,492 | ₩58,867 | ₩58,492 | ₩58,867 | +0.64% | 1.1천 |
|---|
| 2026.04.08 | ₩59,243 | ₩59,243 | ₩58,787 | ₩59,028 | -0.36% | 1.7천 |
|---|
| 2026.04.07 | ₩56,291 | ₩56,707 | ₩55,567 | ₩55,892 | -0.71% | 2.1천 |
|---|
| 2026.04.06 | ₩56,451 | ₩56,451 | ₩56,451 | ₩56,451 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩56,113 | ₩56,113 | ₩56,113 | ₩56,113 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩56,788 | ₩57,029 | ₩56,613 | ₩56,670 | -0.21% | 3.1천 |
|---|
| 2026.03.31 | ₩54,360 | ₩55,910 | ₩54,360 | ₩55,910 | +2.85% | 1.8천 |
|---|
| 2026.03.30 | ₩54,074 | ₩54,074 | ₩54,074 | ₩54,074 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩54,710 | ₩54,710 | ₩54,475 | ₩54,475 | -0.43% | 400 |
|---|
| 2026.03.26 | ₩54,749 | ₩54,749 | ₩54,592 | ₩54,592 | -0.29% | 600 |
|---|
| 2026.03.25 | ₩56,566 | ₩56,566 | ₩56,400 | ₩56,400 | -0.29% | 400 |
|---|
| 2026.03.24 | ₩55,567 | ₩56,063 | ₩55,554 | ₩55,853 | +0.51% | 2.1천 |
|---|
| 2026.03.23 | ₩56,278 | ₩56,278 | ₩56,050 | ₩56,089 | -0.34% | 1.9천 |
|---|
| 2026.03.20 | ₩55,540 | ₩55,554 | ₩54,883 | ₩54,920 | -1.12% | 3천 |
|---|
| 2026.03.19 | ₩55,755 | ₩56,909 | ₩53,461 | ₩56,726 | +1.74% | 1.5천 |
|---|
| 2026.03.18 | ₩56,556 | ₩56,556 | ₩56,556 | ₩56,556 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩57,371 | ₩57,445 | ₩57,371 | ₩57,417 | +0.08% | 400 |
|---|
| 2026.03.16 | ₩57,137 | ₩57,137 | ₩56,868 | ₩56,868 | -0.47% | 5천 |
|---|
| 2026.03.13 | ₩56,680 | ₩56,680 | ₩55,843 | ₩55,843 | -1.48% | 400 |
|---|
| 2026.03.12 | ₩56,694 | ₩56,694 | ₩55,952 | ₩55,952 | -1.31% | 1.6천 |
|---|
| 2026.03.11 | ₩57,217 | ₩57,314 | ₩57,123 | ₩57,314 | +0.17% | 2.8천 |
|---|
| 2026.03.10 | ₩57,405 | ₩57,740 | ₩57,378 | ₩57,440 | +0.06% | 3.3천 |
|---|
| 2026.03.09 | ₩55,835 | ₩57,405 | ₩55,782 | ₩57,405 | +2.81% | 3.1천 |
|---|
| 2026.03.06 | ₩56,566 | ₩56,566 | ₩56,279 | ₩56,279 | -0.51% | 200 |
|---|
| 2026.03.05 | ₩56,640 | ₩56,819 | ₩56,211 | ₩56,819 | +0.32% | 1.2천 |
|---|
| 2026.03.04 | ₩57,151 | ₩58,076 | ₩57,151 | ₩57,999 | +1.48% | 600 |
|---|
| 2026.03.03 | ₩56,707 | ₩57,586 | ₩56,063 | ₩57,420 | +1.26% | 4.7천 |
|---|
| 2026.03.02 | ₩59,028 | ₩59,889 | ₩59,028 | ₩59,604 | +0.98% | 5.6천 |
|---|
| 2026.02.27 | ₩60,732 | ₩60,732 | ₩60,658 | ₩60,658 | -0.12% | 1.3천 |
|---|
| 2026.02.26 | ₩61,336 | ₩61,336 | ₩60,410 | ₩60,894 | -0.72% | 3.8천 |
|---|
| 2026.02.25 | ₩61,108 | ₩61,336 | ₩60,933 | ₩61,336 | +0.37% | 8.9천 |
|---|
| 2026.02.24 | ₩60,115 | ₩60,692 | ₩60,115 | ₩60,600 | +0.81% | 3.5천 |
|---|
| 2026.02.23 | ₩60,169 | ₩60,175 | ₩60,048 | ₩60,057 | -0.19% | 3.6천 |
|---|
| 2026.02.20 | ₩60,142 | ₩60,376 | ₩60,128 | ₩60,362 | +0.37% | 3.7천 |
|---|
| 2026.02.19 | ₩59,417 | ₩59,578 | ₩59,350 | ₩59,543 | +0.21% | 4.2천 |
|---|
| 2026.02.18 | ₩59,696 | ₩59,847 | ₩59,337 | ₩59,499 | -0.33% | 7.9천 |
|---|
| 2026.02.17 | ₩59,672 | ₩59,672 | ₩58,907 | ₩59,472 | -0.33% | 2.9천 |
|---|
| 2026.02.13 | ₩59,551 | ₩59,873 | ₩59,370 | ₩59,817 | +0.45% | 2.2천 |
|---|
| 2026.02.12 | ₩60,423 | ₩60,423 | ₩59,683 | ₩59,683 | -1.23% | 6.4천 |
|---|
| 2026.02.11 | ₩59,659 | ₩59,994 | ₩59,659 | ₩59,830 | +0.29% | 900 |
|---|
| 2026.02.10 | ₩58,854 | ₩59,109 | ₩58,854 | ₩59,019 | +0.28% | 1천 |
|---|
| 2026.02.09 | ₩58,062 | ₩58,477 | ₩58,062 | ₩58,427 | +0.63% | 5.3천 |
|---|
| 2026.02.06 | ₩57,257 | ₩57,609 | ₩57,257 | ₩57,609 | +0.61% | 1.6천 |
|---|
| 2026.02.05 | ₩56,479 | ₩56,479 | ₩55,983 | ₩56,113 | -0.65% | 1.4천 |
|---|
| 2026.02.04 | ₩56,895 | ₩56,895 | ₩56,184 | ₩56,368 | -0.93% | 1.8천 |
|---|
| 2026.02.03 | ₩57,002 | ₩57,002 | ₩56,285 | ₩56,754 | -0.44% | 2.9천 |
|---|
| 2026.02.02 | ₩55,929 | ₩56,546 | ₩55,191 | ₩56,499 | +1.02% | 2.5천 |
|---|
| 2026.01.30 | ₩56,667 | ₩56,774 | ₩56,120 | ₩56,291 | -0.66% | 6천 |
|---|
| 2026.01.29 | ₩57,499 | ₩57,499 | ₩56,466 | ₩57,189 | -0.54% | 4천 |
|---|
| 2026.01.28 | ₩56,788 | ₩56,962 | ₩56,566 | ₩56,882 | +0.17% | 3.5천 |
|---|
| 2026.01.27 | ₩56,560 | ₩56,947 | ₩56,560 | ₩56,947 | +0.69% | 800 |
|---|
| 2026.01.26 | ₩55,802 | ₩56,010 | ₩55,802 | ₩55,898 | +0.17% | 1.3천 |
|---|
| 2026.01.23 | ₩55,554 | ₩55,995 | ₩55,554 | ₩55,923 | +0.66% | 2.9천 |
|---|
| 2026.01.22 | ₩55,661 | ₩55,876 | ₩55,574 | ₩55,755 | +0.17% | 1.2천 |
|---|
| 2026.01.21 | ₩55,171 | ₩55,415 | ₩55,051 | ₩55,391 | +0.40% | 900 |
|---|
| 2026.01.20 | ₩55,198 | ₩55,372 | ₩54,769 | ₩54,896 | -0.55% | 2.2천 |
|---|
| 2026.01.16 | ₩55,647 | ₩55,661 | ₩55,406 | ₩55,587 | -0.11% | 1.9천 |
|---|
| 2026.01.15 | ₩55,554 | ₩55,567 | ₩55,554 | ₩55,567 | +0.02% | 900 |
|---|
| 2026.01.14 | ₩54,722 | ₩54,942 | ₩54,722 | ₩54,915 | +0.35% | 1.2천 |
|---|
| 2026.01.13 | ₩54,729 | ₩54,816 | ₩54,668 | ₩54,674 | -0.10% | 1.9천 |
|---|
| 2026.01.12 | ₩54,507 | ₩55,097 | ₩54,440 | ₩55,077 | +1.05% | 900 |
|---|
| 2026.01.09 | ₩54,078 | ₩54,388 | ₩53,984 | ₩54,373 | +0.55% | 2.3천 |
|---|
| 2026.01.08 | ₩53,917 | ₩53,957 | ₩53,675 | ₩53,957 | +0.07% | 4.9천 |
|---|
| 2026.01.07 | ₩54,346 | ₩54,346 | ₩53,863 | ₩53,965 | -0.70% | 6.4천 |
|---|
| 2026.01.06 | ₩54,574 | ₩54,574 | ₩54,306 | ₩54,405 | -0.31% | 4.2천 |
|---|
| 2026.01.05 | ₩54,158 | ₩54,212 | ₩53,843 | ₩54,165 | +0.01% | 1.3만 |
|---|
| 2026.01.02 | ₩53,628 | ₩53,759 | ₩53,568 | ₩53,759 | +0.24% | 800 |
|---|
| 2025.12.31 | ₩52,528 | ₩52,616 | ₩52,528 | ₩52,528 | 0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩52,951 | ₩52,951 | ₩52,736 | ₩52,850 | -0.19% | 6.3천 |
|---|
| 2025.12.29 | ₩52,683 | ₩52,810 | ₩52,414 | ₩52,787 | +0.20% | 2.8천 |
|---|
| 2025.12.26 | ₩52,840 | ₩52,889 | ₩52,803 | ₩52,889 | +0.09% | 800 |
|---|
| 2025.12.24 | ₩52,636 | ₩52,636 | ₩52,636 | ₩52,636 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩52,401 | ₩52,444 | ₩52,401 | ₩52,444 | +0.08% | 200 |
|---|
| 2025.12.22 | ₩52,066 | ₩52,119 | ₩52,012 | ₩52,119 | +0.10% | 1.1천 |
|---|
| 2025.12.19 | ₩52,059 | ₩52,119 | ₩51,985 | ₩51,985 | -0.14% | 600 |
|---|
| 2025.12.18 | ₩51,529 | ₩51,623 | ₩51,470 | ₩51,470 | -0.11% | 800 |
|---|
| 2025.12.17 | ₩50,976 | ₩50,976 | ₩50,976 | ₩50,976 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩52,414 | ₩52,414 | ₩52,133 | ₩52,310 | -0.20% | 4.1천 |
|---|
| 2025.12.15 | ₩52,844 | ₩52,844 | ₩52,763 | ₩52,765 | -0.15% | 2.7천 |
|---|
| 2025.12.12 | ₩53,078 | ₩53,078 | ₩52,371 | ₩52,418 | -1.24% | 3.7천 |
|---|
| 2025.12.11 | ₩52,703 | ₩52,777 | ₩52,569 | ₩52,732 | +0.06% | 3.2천 |
|---|
| 2025.12.10 | ₩52,495 | ₩52,924 | ₩52,434 | ₩52,856 | +0.69% | 2.1천 |
|---|
| 2025.12.09 | ₩52,481 | ₩52,508 | ₩52,408 | ₩52,452 | -0.06% | 1.4천 |
|---|
| 2025.12.08 | ₩52,595 | ₩52,595 | ₩52,448 | ₩52,577 | -0.04% | 1.3천 |
|---|
| 2025.12.05 | ₩52,790 | ₩52,790 | ₩52,783 | ₩52,783 | -0.01% | 300 |
|---|
| 2025.12.04 | ₩52,817 | ₩52,817 | ₩52,583 | ₩52,583 | -0.44% | 900 |
|---|
| 2025.12.03 | ₩52,616 | ₩52,663 | ₩52,589 | ₩52,663 | +0.09% | 800 |
|---|
| 2025.12.02 | ₩52,642 | ₩52,642 | ₩52,414 | ₩52,578 | -0.12% | 1.2천 |
|---|
| 2025.12.01 | ₩52,522 | ₩52,558 | ₩52,414 | ₩52,414 | -0.20% | 1.4천 |
|---|
| 2025.11.28 | ₩52,542 | ₩52,542 | ₩52,542 | ₩52,542 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩52,441 | ₩52,579 | ₩52,441 | ₩52,579 | +0.26% | 300 |
|---|
| 2025.11.25 | ₩51,878 | ₩52,232 | ₩51,878 | ₩52,232 | +0.68% | 1.1천 |
|---|
| 2025.11.24 | ₩51,650 | ₩52,182 | ₩51,650 | ₩52,135 | +0.94% | 900 |
|---|
| 2025.11.21 | ₩51,465 | ₩51,465 | ₩51,465 | ₩51,465 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩51,287 | ₩51,287 | ₩51,041 | ₩51,041 | -0.48% | 700 |
|---|
| 2025.11.19 | ₩51,502 | ₩51,726 | ₩51,502 | ₩51,726 | +0.44% | 400 |
|---|
| 2025.11.18 | ₩51,854 | ₩51,854 | ₩51,854 | ₩51,854 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩52,052 | ₩52,257 | ₩52,052 | ₩52,257 | +0.39% | 200 |
|---|
| 2025.11.14 | ₩53,099 | ₩53,099 | ₩52,852 | ₩52,852 | -0.46% | 1.2천 |
|---|
| 2025.11.13 | ₩52,884 | ₩52,951 | ₩52,710 | ₩52,781 | -0.20% | 700 |
|---|
| 2025.11.12 | ₩53,219 | ₩53,313 | ₩53,219 | ₩53,306 | +0.16% | 600 |
|---|
| 2025.11.11 | ₩53,058 | ₩53,093 | ₩53,058 | ₩53,093 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩52,790 | ₩53,015 | ₩52,790 | ₩53,015 | +0.43% | 1천 |
|---|
| 2025.11.07 | ₩51,556 | ₩52,064 | ₩51,556 | ₩52,064 | +0.99% | 400 |
|---|
| 2025.11.06 | ₩52,200 | ₩52,287 | ₩51,891 | ₩52,287 | +0.17% | 2.1천 |
|---|
| 2025.11.05 | ₩52,428 | ₩52,428 | ₩52,409 | ₩52,409 | -0.04% | 300 |
|---|
| 2025.11.04 | ₩52,320 | ₩52,320 | ₩52,041 | ₩52,041 | -0.53% | 800 |
|---|
| 2025.11.03 | ₩52,616 | ₩52,616 | ₩52,616 | ₩52,616 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩52,240 | ₩52,351 | ₩52,240 | ₩52,351 | +0.21% | 400 |
|---|
| 2025.10.30 | ₩52,696 | ₩52,696 | ₩52,494 | ₩52,494 | -0.38% | 2.6천 |
|---|
| 2025.10.29 | ₩53,065 | ₩53,065 | ₩52,636 | ₩52,891 | -0.33% | 2.1천 |
|---|
| 2025.10.28 | ₩52,617 | ₩52,870 | ₩52,347 | ₩52,870 | +0.48% | 4.6천 |
|---|
| 2025.10.27 | ₩52,830 | ₩52,884 | ₩52,830 | ₩52,884 | +0.10% | 400 |
|---|
| 2025.10.24 | ₩52,388 | ₩52,405 | ₩52,388 | ₩52,405 | +0.03% | 300 |
|---|
| 2025.10.23 | ₩52,159 | ₩52,334 | ₩52,159 | ₩52,334 | +0.33% | 400 |
|---|
| 2025.10.22 | ₩52,005 | ₩52,005 | ₩52,003 | ₩52,003 | -0.01% | 300 |
|---|
| 2025.10.21 | ₩52,280 | ₩52,481 | ₩52,248 | ₩52,248 | -0.06% | 2.6천 |
|---|
| 2025.10.20 | ₩52,830 | ₩52,844 | ₩52,782 | ₩52,782 | -0.09% | 700 |
|---|
| 2025.10.17 | ₩52,040 | ₩52,040 | ₩52,040 | ₩52,040 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩51,985 | ₩51,985 | ₩51,883 | ₩51,902 | -0.16% | 400 |
|---|
| 2025.10.15 | ₩51,891 | ₩51,891 | ₩51,891 | ₩51,891 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩51,287 | ₩51,287 | ₩51,287 | ₩51,287 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩51,314 | ₩51,384 | ₩51,093 | ₩51,384 | +0.14% | 600 |
|---|
| 2025.10.10 | ₩50,576 | ₩50,831 | ₩50,177 | ₩50,177 | -0.79% | 1.1천 |
|---|