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 | ₩61,513 | ₩61,513 | ₩61,374 | ₩61,374 | -0.23% | 400 |
| 2026.10.08 | ₩61,163 | ₩61,163 | ₩61,163 | ₩61,163 | 0.00% | 200 |
| 2026.10.07 | ₩61,994 | ₩62,154 | ₩61,994 | ₩62,154 | +0.26% | 100 |
| 2026.10.06 | ₩62,761 | ₩62,761 | ₩62,761 | ₩62,761 | 0.00% | 100 |
| 2026.10.05 | ₩63,063 | ₩63,130 | ₩63,056 | ₩63,056 | -0.01% | 700 |
| 2026.10.02 | ₩62,301 | ₩62,549 | ₩62,301 | ₩62,549 | +0.40% | 800 |
| 2026.10.01 | ₩61,667 | ₩61,991 | ₩61,667 | ₩61,991 | +0.53% | 100 |
| 2026.09.30 | ₩61,914 | ₩62,007 | ₩61,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,859 |
| -0.09% |
| 4.7천 |
| 2026.09.29 | ₩62,036 | ₩62,036 | ₩62,036 | ₩62,036 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩61,861 | ₩62,118 | ₩61,861 | ₩62,118 | +0.42% | 900 |
|---|
| 2026.09.25 | ₩62,007 | ₩62,341 | ₩62,007 | ₩62,341 | +0.54% | 2.3만 |
|---|
| 2026.09.24 | ₩61,647 | ₩61,776 | ₩61,587 | ₩61,776 | +0.21% | 1.2천 |
|---|
| 2026.09.23 | ₩62,195 | ₩62,195 | ₩62,195 | ₩62,195 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩63,250 | ₩63,365 | ₩63,250 | ₩63,365 | +0.18% | 700 |
|---|
| 2026.09.21 | ₩62,889 | ₩62,889 | ₩62,871 | ₩62,871 | -0.03% | 100 |
|---|
| 2026.09.18 | ₩61,567 | ₩61,567 | ₩61,567 | ₩61,567 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩62,168 | ₩62,168 | ₩62,092 | ₩62,092 | -0.12% | 500 |
|---|
| 2026.09.16 | ₩62,114 | ₩63,237 | ₩61,299 | ₩61,446 | -1.08% | 2만 |
|---|
| 2026.09.15 | ₩62,101 | ₩62,101 | ₩61,907 | ₩61,907 | -0.31% | 2.7만 |
|---|
| 2026.09.14 | ₩62,422 | ₩62,422 | ₩62,332 | ₩62,332 | -0.14% | 300 |
|---|
| 2026.09.11 | ₩63,197 | ₩63,291 | ₩63,197 | ₩63,291 | +0.15% | 200 |
|---|
| 2026.09.10 | ₩62,502 | ₩62,502 | ₩62,316 | ₩62,316 | -0.30% | 600 |
|---|
| 2026.09.09 | ₩63,241 | ₩63,241 | ₩63,241 | ₩63,241 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩63,825 | ₩63,850 | ₩63,825 | ₩63,850 | +0.04% | 1.3천 |
|---|
| 2026.09.04 | ₩63,424 | ₩63,826 | ₩63,424 | ₩63,826 | +0.63% | 700 |
|---|
| 2026.09.03 | ₩63,210 | ₩63,210 | ₩63,165 | ₩63,165 | -0.07% | 200 |
|---|
| 2026.09.02 | ₩62,128 | ₩62,769 | ₩62,128 | ₩62,684 | +0.89% | 3.1천 |
|---|
| 2026.09.01 | ₩62,074 | ₩62,074 | ₩61,927 | ₩61,930 | -0.23% | 1.2천 |
|---|
| 2026.08.31 | ₩62,061 | ₩62,109 | ₩62,048 | ₩62,109 | +0.08% | 1.5천 |
|---|
| 2026.08.28 | ₩62,185 | ₩62,185 | ₩62,185 | ₩62,185 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩62,374 | ₩62,374 | ₩62,374 | ₩62,374 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩62,178 | ₩62,178 | ₩62,178 | ₩62,178 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩62,309 | ₩62,309 | ₩62,309 | ₩62,309 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩61,465 | ₩61,465 | ₩61,465 | ₩61,465 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩62,130 | ₩62,130 | ₩62,130 | ₩62,130 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩61,676 | ₩61,676 | ₩61,676 | ₩61,676 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩61,333 | ₩61,333 | ₩60,992 | ₩61,299 | -0.05% | 2.8천 |
|---|
| 2026.08.18 | ₩61,152 | ₩61,152 | ₩60,939 | ₩61,011 | -0.23% | 4.4천 |
|---|
| 2026.08.17 | ₩62,475 | ₩63,136 | ₩62,475 | ₩62,721 | +0.39% | 6.3천 |
|---|
| 2026.08.14 | ₩62,503 | ₩62,503 | ₩62,503 | ₩62,503 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩62,329 | ₩62,329 | ₩62,329 | ₩62,329 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩62,432 | ₩62,432 | ₩62,432 | ₩62,432 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩61,879 | ₩61,879 | ₩61,879 | ₩61,879 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩61,780 | ₩61,780 | ₩61,706 | ₩61,706 | -0.12% | 700 |
|---|
| 2026.08.07 | ₩61,847 | ₩61,958 | ₩61,700 | ₩61,958 | +0.18% | 9.6천 |
|---|
| 2026.08.06 | ₩61,192 | ₩61,567 | ₩61,192 | ₩61,532 | +0.55% | 1.2만 |
|---|
| 2026.08.05 | ₩61,954 | ₩61,954 | ₩61,863 | ₩61,863 | -0.15% | 100 |
|---|
| 2026.08.04 | ₩62,154 | ₩62,249 | ₩62,154 | ₩62,249 | +0.15% | 700 |
|---|
| 2026.08.03 | ₩61,406 | ₩61,460 | ₩61,373 | ₩61,373 | -0.05% | 9.9천 |
|---|
| 2026.07.31 | ₩60,972 | ₩61,059 | ₩60,972 | ₩61,059 | +0.14% | 700 |
|---|
| 2026.07.30 | ₩61,669 | ₩61,669 | ₩61,669 | ₩61,669 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩59,816 | ₩59,816 | ₩59,333 | ₩59,333 | -0.81% | 900 |
|---|
| 2026.07.28 | ₩59,963 | ₩60,066 | ₩59,963 | ₩60,066 | +0.17% | 800 |
|---|
| 2026.07.27 | ₩60,237 | ₩60,617 | ₩60,237 | ₩60,617 | +0.63% | 600 |
|---|
| 2026.07.24 | ₩60,551 | ₩60,554 | ₩60,551 | ₩60,554 | +0.00% | 600 |
|---|
| 2026.07.23 | ₩60,915 | ₩60,915 | ₩60,915 | ₩60,915 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩60,872 | ₩61,266 | ₩60,872 | ₩61,195 | +0.53% | 600 |
|---|
| 2026.07.21 | ₩60,979 | ₩61,289 | ₩60,979 | ₩61,289 | +0.51% | 400 |
|---|
| 2026.07.20 | ₩60,257 | ₩60,301 | ₩60,104 | ₩60,104 | -0.25% | 400 |
|---|
| 2026.07.17 | ₩59,963 | ₩59,963 | ₩59,963 | ₩59,963 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩60,645 | ₩60,645 | ₩60,427 | ₩60,427 | -0.36% | 200 |
|---|
| 2026.07.15 | ₩60,985 | ₩61,100 | ₩60,925 | ₩61,100 | +0.19% | 800 |
|---|
| 2026.07.14 | ₩61,433 | ₩61,433 | ₩61,190 | ₩61,190 | -0.40% | 200 |
|---|
| 2026.07.13 | ₩60,484 | ₩60,520 | ₩60,484 | ₩60,520 | +0.06% | 400 |
|---|
| 2026.07.10 | ₩61,560 | ₩61,560 | ₩61,560 | ₩61,560 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩61,326 | ₩61,326 | ₩61,162 | ₩61,162 | -0.27% | 500 |
|---|
| 2026.07.08 | ₩61,066 | ₩61,066 | ₩61,064 | ₩61,064 | -0.00% | 200 |
|---|
| 2026.07.07 | ₩60,979 | ₩60,979 | ₩60,761 | ₩60,761 | -0.36% | 900 |
|---|
| 2026.07.06 | ₩61,874 | ₩61,874 | ₩61,820 | ₩61,820 | -0.09% | 300 |
|---|
| 2026.07.02 | ₩60,471 | ₩60,471 | ₩60,054 | ₩60,054 | -0.69% | 400 |
|---|
| 2026.07.01 | ₩60,065 | ₩60,065 | ₩60,065 | ₩60,065 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩60,752 | ₩61,468 | ₩60,752 | ₩61,468 | +1.18% | 400 |
|---|
| 2026.06.29 | ₩60,943 | ₩60,943 | ₩60,943 | ₩60,943 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩60,618 | ₩60,678 | ₩57,117 | ₩60,363 | -0.42% | 1천 |
|---|
| 2026.06.25 | ₩60,478 | ₩60,478 | ₩60,478 | ₩60,478 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩60,137 | ₩60,352 | ₩60,137 | ₩60,352 | +0.36% | 200 |
|---|
| 2026.06.23 | ₩60,432 | ₩60,432 | ₩60,432 | ₩60,432 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩62,896 | ₩62,896 | ₩62,833 | ₩62,833 | -0.10% | 800 |
|---|
| 2026.06.18 | ₩63,070 | ₩63,377 | ₩63,070 | ₩63,377 | +0.49% | 1.2천 |
|---|
| 2026.06.17 | ₩63,063 | ₩63,063 | ₩62,148 | ₩62,148 | -1.45% | 100 |
|---|
| 2026.06.16 | ₩63,210 | ₩63,210 | ₩62,529 | ₩62,529 | -1.08% | 3.9천 |
|---|
| 2026.06.15 | ₩62,996 | ₩63,310 | ₩62,996 | ₩63,310 | +0.50% | 300 |
|---|
| 2026.06.12 | ₩62,081 | ₩62,081 | ₩62,081 | ₩62,081 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩60,204 | ₩61,768 | ₩60,204 | ₩61,768 | +2.60% | 1.6천 |
|---|
| 2026.06.10 | ₩60,124 | ₩60,204 | ₩59,879 | ₩59,879 | -0.41% | 1.1천 |
|---|
| 2026.06.09 | ₩61,420 | ₩61,493 | ₩60,618 | ₩60,761 | -1.07% | 1.2천 |
|---|
| 2026.06.08 | ₩60,885 | ₩60,945 | ₩60,789 | ₩60,789 | -0.16% | 900 |
|---|
| 2026.06.05 | ₩59,985 | ₩59,985 | ₩59,985 | ₩59,985 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩63,282 | ₩63,282 | ₩63,282 | ₩63,282 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩63,483 | ₩63,483 | ₩63,483 | ₩63,483 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩63,887 | ₩63,887 | ₩63,887 | ₩63,887 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩62,562 | ₩63,016 | ₩62,562 | ₩63,016 | +0.73% | 200 |
|---|
| 2026.05.29 | ₩61,961 | ₩61,961 | ₩61,820 | ₩61,826 | -0.22% | 400 |
|---|
| 2026.05.28 | ₩61,647 | ₩62,128 | ₩61,647 | ₩61,991 | +0.56% | 1.7천 |
|---|
| 2026.05.27 | ₩62,235 | ₩62,235 | ₩61,687 | ₩61,911 | -0.52% | 1.3천 |
|---|
| 2026.05.26 | ₩62,305 | ₩62,305 | ₩62,305 | ₩62,305 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩61,540 | ₩61,540 | ₩61,286 | ₩61,286 | -0.41% | 400 |
|---|
| 2026.05.21 | ₩61,286 | ₩61,917 | ₩61,286 | ₩61,917 | +1.03% | 500 |
|---|
| 2026.05.20 | ₩61,633 | ₩61,903 | ₩61,540 | ₩61,903 | +0.44% | 800 |
|---|
| 2026.05.19 | ₩61,079 | ₩61,128 | ₩61,079 | ₩61,128 | +0.08% | 500 |
|---|
| 2026.05.18 | ₩61,673 | ₩61,673 | ₩61,389 | ₩61,389 | -0.46% | 300 |
|---|
| 2026.05.15 | ₩61,577 | ₩61,577 | ₩61,577 | ₩61,577 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩63,023 | ₩63,062 | ₩63,023 | ₩63,062 | +0.06% | 200 |
|---|
| 2026.05.13 | ₩62,983 | ₩62,983 | ₩62,920 | ₩62,920 | -0.10% | 200 |
|---|
| 2026.05.12 | ₩62,158 | ₩62,158 | ₩62,158 | ₩62,158 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩63,116 | ₩63,163 | ₩63,090 | ₩63,146 | +0.05% | 2.1천 |
|---|
| 2026.05.08 | ₩63,157 | ₩63,157 | ₩63,140 | ₩63,140 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩62,582 | ₩62,702 | ₩62,582 | ₩62,702 | +0.19% | 700 |
|---|
| 2026.05.06 | ₩62,221 | ₩63,250 | ₩62,221 | ₩63,209 | +1.59% | 700 |
|---|
| 2026.05.05 | ₩61,239 | ₩61,239 | ₩61,206 | ₩61,206 | -0.05% | 200 |
|---|
| 2026.05.04 | ₩60,832 | ₩60,889 | ₩60,327 | ₩60,327 | -0.83% | 4.5천 |
|---|
| 2026.05.01 | ₩61,059 | ₩61,059 | ₩60,718 | ₩60,718 | -0.56% | 300 |
|---|
| 2026.04.30 | ₩60,736 | ₩60,736 | ₩60,736 | ₩60,736 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩59,350 | ₩59,350 | ₩59,350 | ₩59,350 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩59,643 | ₩59,643 | ₩59,509 | ₩59,534 | -0.18% | 700 |
|---|
| 2026.04.27 | ₩59,910 | ₩59,910 | ₩59,872 | ₩59,872 | -0.06% | 500 |
|---|
| 2026.04.24 | ₩59,589 | ₩59,910 | ₩59,589 | ₩59,910 | +0.54% | 1.9천 |
|---|
| 2026.04.23 | ₩59,856 | ₩59,856 | ₩59,236 | ₩59,236 | -1.04% | 700 |
|---|
| 2026.04.22 | ₩59,449 | ₩59,815 | ₩59,449 | ₩59,815 | +0.62% | 700 |
|---|
| 2026.04.21 | ₩59,776 | ₩59,776 | ₩58,988 | ₩58,988 | -1.32% | 1.2천 |
|---|
| 2026.04.20 | ₩59,990 | ₩59,990 | ₩59,848 | ₩59,848 | -0.24% | 2천 |
|---|
| 2026.04.17 | ₩60,515 | ₩60,515 | ₩60,308 | ₩60,308 | -0.34% | 700 |
|---|
| 2026.04.16 | ₩59,411 | ₩59,411 | ₩59,411 | ₩59,411 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩59,402 | ₩59,468 | ₩59,202 | ₩59,468 | +0.11% | 500 |
|---|
| 2026.04.14 | ₩59,741 | ₩59,741 | ₩59,741 | ₩59,741 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩58,053 | ₩58,989 | ₩58,053 | ₩58,989 | +1.61% | 2.1천 |
|---|
| 2026.04.10 | ₩58,814 | ₩58,814 | ₩58,698 | ₩58,698 | -0.20% | 600 |
|---|
| 2026.04.09 | ₩58,253 | ₩58,627 | ₩58,253 | ₩58,627 | +0.64% | 1.1천 |
|---|
| 2026.04.08 | ₩59,001 | ₩59,001 | ₩58,547 | ₩58,788 | -0.36% | 1.7천 |
|---|
| 2026.04.07 | ₩56,062 | ₩56,476 | ₩55,340 | ₩55,664 | -0.71% | 2.1천 |
|---|
| 2026.04.06 | ₩56,221 | ₩56,221 | ₩56,221 | ₩56,221 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩55,884 | ₩55,884 | ₩55,884 | ₩55,884 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩56,556 | ₩56,797 | ₩56,383 | ₩56,439 | -0.21% | 3.1천 |
|---|
| 2026.03.31 | ₩54,138 | ₩55,682 | ₩54,138 | ₩55,682 | +2.85% | 1.8천 |
|---|
| 2026.03.30 | ₩53,853 | ₩53,853 | ₩53,853 | ₩53,853 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩54,487 | ₩54,487 | ₩54,253 | ₩54,253 | -0.43% | 400 |
|---|
| 2026.03.26 | ₩54,525 | ₩54,525 | ₩54,369 | ₩54,369 | -0.29% | 600 |
|---|
| 2026.03.25 | ₩56,336 | ₩56,336 | ₩56,170 | ₩56,170 | -0.29% | 400 |
|---|
| 2026.03.24 | ₩55,340 | ₩55,835 | ₩55,327 | ₩55,625 | +0.51% | 2.1천 |
|---|
| 2026.03.23 | ₩56,049 | ₩56,049 | ₩55,821 | ₩55,860 | -0.34% | 1.9천 |
|---|
| 2026.03.20 | ₩55,314 | ₩55,327 | ₩54,659 | ₩54,696 | -1.12% | 3천 |
|---|
| 2026.03.19 | ₩55,527 | ₩56,677 | ₩53,243 | ₩56,495 | +1.74% | 1.5천 |
|---|
| 2026.03.18 | ₩56,325 | ₩56,325 | ₩56,325 | ₩56,325 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩57,137 | ₩57,211 | ₩57,137 | ₩57,183 | +0.08% | 400 |
|---|
| 2026.03.16 | ₩56,904 | ₩56,904 | ₩56,636 | ₩56,636 | -0.47% | 5천 |
|---|
| 2026.03.13 | ₩56,449 | ₩56,449 | ₩55,616 | ₩55,616 | -1.48% | 400 |
|---|
| 2026.03.12 | ₩56,463 | ₩56,463 | ₩55,724 | ₩55,724 | -1.31% | 1.6천 |
|---|
| 2026.03.11 | ₩56,984 | ₩57,080 | ₩56,890 | ₩57,080 | +0.17% | 2.8천 |
|---|
| 2026.03.10 | ₩57,171 | ₩57,505 | ₩57,144 | ₩57,206 | +0.06% | 3.3천 |
|---|
| 2026.03.09 | ₩55,608 | ₩57,171 | ₩55,554 | ₩57,171 | +2.81% | 3.1천 |
|---|
| 2026.03.06 | ₩56,336 | ₩56,336 | ₩56,050 | ₩56,050 | -0.51% | 200 |
|---|
| 2026.03.05 | ₩56,409 | ₩56,587 | ₩55,982 | ₩56,587 | +0.32% | 1.2천 |
|---|
| 2026.03.04 | ₩56,918 | ₩57,839 | ₩56,918 | ₩57,763 | +1.48% | 600 |
|---|
| 2026.03.03 | ₩56,476 | ₩57,351 | ₩55,835 | ₩57,186 | +1.26% | 4.7천 |
|---|
| 2026.03.02 | ₩58,788 | ₩59,645 | ₩58,788 | ₩59,361 | +0.98% | 5.6천 |
|---|
| 2026.02.27 | ₩60,484 | ₩60,484 | ₩60,411 | ₩60,411 | -0.12% | 1.3천 |
|---|
| 2026.02.26 | ₩61,086 | ₩61,086 | ₩60,164 | ₩60,646 | -0.72% | 3.8천 |
|---|
| 2026.02.25 | ₩60,858 | ₩61,086 | ₩60,685 | ₩61,086 | +0.37% | 8.9천 |
|---|
| 2026.02.24 | ₩59,870 | ₩60,444 | ₩59,870 | ₩60,353 | +0.81% | 3.5천 |
|---|
| 2026.02.23 | ₩59,923 | ₩59,930 | ₩59,803 | ₩59,812 | -0.19% | 3.6천 |
|---|
| 2026.02.20 | ₩59,896 | ₩60,130 | ₩59,883 | ₩60,116 | +0.37% | 3.7천 |
|---|
| 2026.02.19 | ₩59,175 | ₩59,335 | ₩59,108 | ₩59,301 | +0.21% | 4.2천 |
|---|
| 2026.02.18 | ₩59,453 | ₩59,603 | ₩59,095 | ₩59,256 | -0.33% | 7.9천 |
|---|
| 2026.02.17 | ₩59,429 | ₩59,429 | ₩58,667 | ₩59,230 | -0.33% | 2.9천 |
|---|
| 2026.02.13 | ₩59,309 | ₩59,629 | ₩59,128 | ₩59,573 | +0.45% | 2.2천 |
|---|
| 2026.02.12 | ₩60,177 | ₩60,177 | ₩59,440 | ₩59,440 | -1.23% | 6.4천 |
|---|
| 2026.02.11 | ₩59,415 | ₩59,749 | ₩59,415 | ₩59,586 | +0.29% | 900 |
|---|
| 2026.02.10 | ₩58,614 | ₩58,868 | ₩58,614 | ₩58,778 | +0.28% | 1천 |
|---|
| 2026.02.09 | ₩57,826 | ₩58,238 | ₩57,826 | ₩58,189 | +0.63% | 5.3천 |
|---|
| 2026.02.06 | ₩57,024 | ₩57,374 | ₩57,024 | ₩57,374 | +0.61% | 1.6천 |
|---|
| 2026.02.05 | ₩56,249 | ₩56,249 | ₩55,755 | ₩55,884 | -0.65% | 1.4천 |
|---|
| 2026.02.04 | ₩56,663 | ₩56,663 | ₩55,955 | ₩56,138 | -0.93% | 1.8천 |
|---|
| 2026.02.03 | ₩56,770 | ₩56,770 | ₩56,055 | ₩56,523 | -0.44% | 2.9천 |
|---|
| 2026.02.02 | ₩55,701 | ₩56,316 | ₩54,966 | ₩56,269 | +1.02% | 2.5천 |
|---|
| 2026.01.30 | ₩56,436 | ₩56,543 | ₩55,891 | ₩56,062 | -0.66% | 6천 |
|---|
| 2026.01.29 | ₩57,264 | ₩57,264 | ₩56,236 | ₩56,956 | -0.54% | 4천 |
|---|
| 2026.01.28 | ₩56,556 | ₩56,730 | ₩56,336 | ₩56,650 | +0.17% | 3.5천 |
|---|
| 2026.01.27 | ₩56,329 | ₩56,715 | ₩56,329 | ₩56,715 | +0.69% | 800 |
|---|
| 2026.01.26 | ₩55,574 | ₩55,781 | ₩55,574 | ₩55,670 | +0.17% | 1.3천 |
|---|
| 2026.01.23 | ₩55,327 | ₩55,767 | ₩55,327 | ₩55,694 | +0.66% | 2.9천 |
|---|
| 2026.01.22 | ₩55,434 | ₩55,648 | ₩55,347 | ₩55,527 | +0.17% | 1.2천 |
|---|
| 2026.01.21 | ₩54,946 | ₩55,189 | ₩54,826 | ₩55,165 | +0.40% | 900 |
|---|
| 2026.01.20 | ₩54,973 | ₩55,147 | ₩54,545 | ₩54,672 | -0.55% | 2.2천 |
|---|
| 2026.01.16 | ₩55,421 | ₩55,434 | ₩55,180 | ₩55,360 | -0.11% | 1.9천 |
|---|
| 2026.01.15 | ₩55,327 | ₩55,340 | ₩55,327 | ₩55,340 | +0.02% | 900 |
|---|
| 2026.01.14 | ₩54,499 | ₩54,718 | ₩54,499 | ₩54,691 | +0.35% | 1.2천 |
|---|
| 2026.01.13 | ₩54,505 | ₩54,592 | ₩54,445 | ₩54,451 | -0.10% | 1.9천 |
|---|
| 2026.01.12 | ₩54,285 | ₩54,873 | ₩54,218 | ₩54,853 | +1.05% | 900 |
|---|
| 2026.01.09 | ₩53,857 | ₩54,166 | ₩53,764 | ₩54,151 | +0.55% | 2.3천 |
|---|
| 2026.01.08 | ₩53,697 | ₩53,737 | ₩53,457 | ₩53,737 | +0.07% | 4.9천 |
|---|
| 2026.01.07 | ₩54,125 | ₩54,125 | ₩53,644 | ₩53,745 | -0.70% | 6.4천 |
|---|
| 2026.01.06 | ₩54,352 | ₩54,352 | ₩54,085 | ₩54,183 | -0.31% | 4.2천 |
|---|
| 2026.01.05 | ₩53,938 | ₩53,991 | ₩53,624 | ₩53,944 | +0.01% | 1.3만 |
|---|
| 2026.01.02 | ₩53,410 | ₩53,539 | ₩53,350 | ₩53,539 | +0.24% | 800 |
|---|
| 2025.12.31 | ₩52,314 | ₩52,401 | ₩52,314 | ₩52,314 | 0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩52,735 | ₩52,735 | ₩52,521 | ₩52,635 | -0.19% | 6.3천 |
|---|
| 2025.12.29 | ₩52,468 | ₩52,595 | ₩52,201 | ₩52,572 | +0.20% | 2.8천 |
|---|
| 2025.12.26 | ₩52,624 | ₩52,674 | ₩52,588 | ₩52,674 | +0.09% | 800 |
|---|
| 2025.12.24 | ₩52,421 | ₩52,421 | ₩52,421 | ₩52,421 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩52,187 | ₩52,230 | ₩52,187 | ₩52,230 | +0.08% | 200 |
|---|
| 2025.12.22 | ₩51,853 | ₩51,907 | ₩51,800 | ₩51,907 | +0.10% | 1.1천 |
|---|
| 2025.12.19 | ₩51,847 | ₩51,907 | ₩51,773 | ₩51,773 | -0.14% | 600 |
|---|
| 2025.12.18 | ₩51,319 | ₩51,412 | ₩51,260 | ₩51,260 | -0.11% | 800 |
|---|
| 2025.12.17 | ₩50,768 | ₩50,768 | ₩50,768 | ₩50,768 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩52,201 | ₩52,201 | ₩51,920 | ₩52,096 | -0.20% | 4.1천 |
|---|
| 2025.12.15 | ₩52,628 | ₩52,628 | ₩52,548 | ₩52,549 | -0.15% | 2.7천 |
|---|
| 2025.12.12 | ₩52,862 | ₩52,862 | ₩52,158 | ₩52,205 | -1.24% | 3.7천 |
|---|
| 2025.12.11 | ₩52,488 | ₩52,561 | ₩52,354 | ₩52,517 | +0.06% | 3.2천 |
|---|
| 2025.12.10 | ₩52,281 | ₩52,708 | ₩52,221 | ₩52,640 | +0.69% | 2.1천 |
|---|
| 2025.12.09 | ₩52,267 | ₩52,294 | ₩52,194 | ₩52,238 | -0.06% | 1.4천 |
|---|
| 2025.12.08 | ₩52,381 | ₩52,381 | ₩52,234 | ₩52,362 | -0.04% | 1.3천 |
|---|
| 2025.12.05 | ₩52,575 | ₩52,575 | ₩52,568 | ₩52,568 | -0.01% | 300 |
|---|
| 2025.12.04 | ₩52,601 | ₩52,601 | ₩52,369 | ₩52,369 | -0.44% | 900 |
|---|
| 2025.12.03 | ₩52,401 | ₩52,448 | ₩52,374 | ₩52,448 | +0.09% | 800 |
|---|
| 2025.12.02 | ₩52,428 | ₩52,428 | ₩52,201 | ₩52,364 | -0.12% | 1.2천 |
|---|
| 2025.12.01 | ₩52,308 | ₩52,344 | ₩52,201 | ₩52,201 | -0.20% | 1.4천 |
|---|
| 2025.11.28 | ₩52,328 | ₩52,328 | ₩52,328 | ₩52,328 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩52,227 | ₩52,365 | ₩52,227 | ₩52,365 | +0.26% | 300 |
|---|
| 2025.11.25 | ₩51,666 | ₩52,019 | ₩51,666 | ₩52,019 | +0.68% | 1.1천 |
|---|
| 2025.11.24 | ₩51,439 | ₩51,970 | ₩51,439 | ₩51,923 | +0.94% | 900 |
|---|
| 2025.11.21 | ₩51,255 | ₩51,255 | ₩51,255 | ₩51,255 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩51,078 | ₩51,078 | ₩50,833 | ₩50,833 | -0.48% | 700 |
|---|
| 2025.11.19 | ₩51,292 | ₩51,515 | ₩51,292 | ₩51,515 | +0.44% | 400 |
|---|
| 2025.11.18 | ₩51,642 | ₩51,642 | ₩51,642 | ₩51,642 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩51,840 | ₩52,044 | ₩51,840 | ₩52,044 | +0.39% | 200 |
|---|
| 2025.11.14 | ₩52,882 | ₩52,882 | ₩52,636 | ₩52,636 | -0.46% | 1.2천 |
|---|
| 2025.11.13 | ₩52,668 | ₩52,735 | ₩52,495 | ₩52,565 | -0.20% | 700 |
|---|
| 2025.11.12 | ₩53,002 | ₩53,096 | ₩53,002 | ₩53,089 | +0.16% | 600 |
|---|
| 2025.11.11 | ₩52,842 | ₩52,877 | ₩52,842 | ₩52,877 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩52,575 | ₩52,799 | ₩52,575 | ₩52,799 | +0.43% | 1천 |
|---|
| 2025.11.07 | ₩51,346 | ₩51,852 | ₩51,346 | ₩51,852 | +0.99% | 400 |
|---|
| 2025.11.06 | ₩51,987 | ₩52,074 | ₩51,680 | ₩52,074 | +0.17% | 2.1천 |
|---|
| 2025.11.05 | ₩52,214 | ₩52,214 | ₩52,195 | ₩52,195 | -0.04% | 300 |
|---|
| 2025.11.04 | ₩52,107 | ₩52,107 | ₩51,829 | ₩51,829 | -0.53% | 800 |
|---|
| 2025.11.03 | ₩52,401 | ₩52,401 | ₩52,401 | ₩52,401 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩52,027 | ₩52,138 | ₩52,027 | ₩52,138 | +0.21% | 400 |
|---|
| 2025.10.30 | ₩52,481 | ₩52,481 | ₩52,279 | ₩52,279 | -0.38% | 2.6천 |
|---|
| 2025.10.29 | ₩52,849 | ₩52,849 | ₩52,421 | ₩52,675 | -0.33% | 2.1천 |
|---|
| 2025.10.28 | ₩52,402 | ₩52,655 | ₩52,134 | ₩52,655 | +0.48% | 4.6천 |
|---|
| 2025.10.27 | ₩52,615 | ₩52,668 | ₩52,615 | ₩52,668 | +0.10% | 400 |
|---|
| 2025.10.24 | ₩52,174 | ₩52,191 | ₩52,174 | ₩52,191 | +0.03% | 300 |
|---|
| 2025.10.23 | ₩51,947 | ₩52,120 | ₩51,947 | ₩52,120 | +0.33% | 400 |
|---|
| 2025.10.22 | ₩51,793 | ₩51,793 | ₩51,790 | ₩51,790 | -0.01% | 300 |
|---|
| 2025.10.21 | ₩52,067 | ₩52,267 | ₩52,035 | ₩52,035 | -0.06% | 2.6천 |
|---|
| 2025.10.20 | ₩52,615 | ₩52,628 | ₩52,567 | ₩52,567 | -0.09% | 700 |
|---|
| 2025.10.17 | ₩51,828 | ₩51,828 | ₩51,828 | ₩51,828 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩51,773 | ₩51,773 | ₩51,672 | ₩51,690 | -0.16% | 400 |
|---|
| 2025.10.15 | ₩51,680 | ₩51,680 | ₩51,680 | ₩51,680 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩51,078 | ₩51,078 | ₩51,078 | ₩51,078 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩51,105 | ₩51,175 | ₩50,885 | ₩51,175 | +0.14% | 600 |
|---|
| 2025.10.10 | ₩50,370 | ₩50,624 | ₩49,972 | ₩49,972 | -0.79% | 1.1천 |
|---|