시장 데이터를 불러오는 중
전체 종목
Matthews Pacific Tiger Active ETF 과거 주가
Matthews Pacific Tiger Active ETF · ASIA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matthews Pacific Tiger Active ETF · ASIA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,606 | ₩54,741 | ₩54,599 | ₩54,741 | +0.25% | 1.5천 |
| 2026.10.08 | ₩54,422 | ₩54,422 | ₩54,422 | ₩54,422 | 0.00% | 100 |
| 2026.10.07 | ₩55,865 | ₩56,093 | ₩55,845 | ₩55,910 | +0.08% | 2천 |
| 2026.10.06 | ₩56,937 | ₩56,964 | ₩56,711 | ₩56,711 | -0.40% | 500 |
| 2026.10.05 | ₩56,790 | ₩56,971 | ₩56,790 | ₩56,971 | +0.32% | 300 |
| 2026.10.02 | ₩56,229 | ₩56,229 | ₩56,229 | ₩56,229 | 0.00% | 100 |
| 2026.10.01 | ₩55,544 | ₩55,588 | ₩55,544 | ₩55,588 | +0.08% | 400 |
| 2026.09.30 | ₩55,504 | ₩55,504 | ₩55,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,480 |
| -0.04% |
| 900 |
| 2026.09.29 | ₩55,785 | ₩56,085 | ₩55,785 | ₩56,085 | +0.54% | 3.7천 |
|---|
| 2026.09.28 | ₩55,437 | ₩55,812 | ₩55,437 | ₩55,750 | +0.57% | 900 |
|---|
| 2026.09.25 | ₩56,368 | ₩56,368 | ₩56,368 | ₩56,368 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩55,825 | ₩56,261 | ₩55,825 | ₩55,946 | +0.22% | 5.1천 |
|---|
| 2026.09.23 | ₩56,093 | ₩56,096 | ₩56,093 | ₩56,096 | +0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩56,803 | ₩57,098 | ₩56,803 | ₩57,057 | +0.45% | 700 |
|---|
| 2026.09.21 | ₩56,556 | ₩56,665 | ₩56,556 | ₩56,665 | +0.19% | 2.2천 |
|---|
| 2026.09.18 | ₩54,700 | ₩54,992 | ₩54,700 | ₩54,992 | +0.53% | 200 |
|---|
| 2026.09.17 | ₩54,820 | ₩54,820 | ₩54,809 | ₩54,809 | -0.02% | 500 |
|---|
| 2026.09.16 | ₩54,418 | ₩54,418 | ₩53,985 | ₩53,985 | -0.80% | 700 |
|---|
| 2026.09.15 | ₩54,150 | ₩54,177 | ₩54,083 | ₩54,134 | -0.03% | 3.9천 |
|---|
| 2026.09.14 | ₩54,177 | ₩54,499 | ₩54,123 | ₩54,403 | +0.42% | 5.4천 |
|---|
| 2026.09.11 | ₩55,758 | ₩55,758 | ₩55,627 | ₩55,627 | -0.24% | 500 |
|---|
| 2026.09.10 | ₩55,169 | ₩55,262 | ₩54,994 | ₩54,994 | -0.32% | 600 |
|---|
| 2026.09.09 | ₩56,066 | ₩56,187 | ₩56,066 | ₩56,180 | +0.20% | 2.6천 |
|---|
| 2026.09.08 | ₩56,549 | ₩56,723 | ₩56,505 | ₩56,505 | -0.08% | 5.6천 |
|---|
| 2026.09.04 | ₩55,906 | ₩56,255 | ₩55,906 | ₩56,255 | +0.63% | 1.4천 |
|---|
| 2026.09.03 | ₩55,008 | ₩55,517 | ₩54,887 | ₩55,517 | +0.93% | 5.5천 |
|---|
| 2026.09.02 | ₩54,793 | ₩55,092 | ₩54,793 | ₩55,092 | +0.55% | 600 |
|---|
| 2026.09.01 | ₩55,303 | ₩55,303 | ₩54,998 | ₩54,998 | -0.55% | 1.1천 |
|---|
| 2026.08.31 | ₩55,356 | ₩55,356 | ₩55,261 | ₩55,261 | -0.17% | 1.3천 |
|---|
| 2026.08.28 | ₩55,422 | ₩55,422 | ₩55,422 | ₩55,422 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩55,611 | ₩55,745 | ₩55,557 | ₩55,745 | +0.24% | 3.7천 |
|---|
| 2026.08.26 | ₩55,450 | ₩55,450 | ₩55,450 | ₩55,450 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩55,276 | ₩55,475 | ₩55,169 | ₩55,475 | +0.36% | 1.3만 |
|---|
| 2026.08.24 | ₩54,552 | ₩54,619 | ₩54,519 | ₩54,584 | +0.06% | 3.3만 |
|---|
| 2026.08.21 | ₩55,571 | ₩55,571 | ₩55,490 | ₩55,504 | -0.12% | 1.8천 |
|---|
| 2026.08.20 | ₩55,182 | ₩55,277 | ₩55,182 | ₩55,277 | +0.17% | 500 |
|---|
| 2026.08.19 | ₩54,820 | ₩54,954 | ₩54,820 | ₩54,953 | +0.24% | 3천 |
|---|
| 2026.08.18 | ₩55,303 | ₩55,303 | ₩54,807 | ₩54,903 | -0.72% | 3.3천 |
|---|
| 2026.08.17 | ₩56,656 | ₩56,656 | ₩56,184 | ₩56,184 | -0.83% | 8.4천 |
|---|
| 2026.08.14 | ₩55,731 | ₩55,731 | ₩55,494 | ₩55,494 | -0.43% | 500 |
|---|
| 2026.08.13 | ₩55,463 | ₩55,530 | ₩55,370 | ₩55,411 | -0.09% | 5.9천 |
|---|
| 2026.08.12 | ₩55,490 | ₩55,490 | ₩55,339 | ₩55,339 | -0.27% | 3천 |
|---|
| 2026.08.11 | ₩54,767 | ₩54,767 | ₩54,512 | ₩54,748 | -0.03% | 3.1만 |
|---|
| 2026.08.10 | ₩54,472 | ₩54,740 | ₩54,458 | ₩54,740 | +0.49% | 4.6천 |
|---|
| 2026.08.07 | ₩54,659 | ₩54,745 | ₩54,659 | ₩54,745 | +0.16% | 600 |
|---|
| 2026.08.06 | ₩54,700 | ₩54,700 | ₩54,390 | ₩54,390 | -0.57% | 2.9천 |
|---|
| 2026.08.05 | ₩55,029 | ₩55,029 | ₩55,029 | ₩55,029 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩54,941 | ₩55,437 | ₩54,881 | ₩55,437 | +0.90% | 1.4천 |
|---|
| 2026.08.03 | ₩53,963 | ₩54,311 | ₩53,855 | ₩54,272 | +0.57% | 2천 |
|---|
| 2026.07.31 | ₩54,633 | ₩54,633 | ₩54,244 | ₩54,257 | -0.69% | 2.4천 |
|---|
| 2026.07.30 | ₩53,319 | ₩53,624 | ₩53,319 | ₩53,624 | +0.57% | 500 |
|---|
| 2026.07.29 | ₩52,154 | ₩52,154 | ₩51,725 | ₩51,725 | -0.82% | 2.5천 |
|---|
| 2026.07.28 | ₩52,234 | ₩52,570 | ₩52,100 | ₩52,553 | +0.61% | 3.8천 |
|---|
| 2026.07.27 | ₩54,110 | ₩54,110 | ₩53,561 | ₩53,677 | -0.80% | 900 |
|---|
| 2026.07.24 | ₩53,869 | ₩53,869 | ₩53,480 | ₩53,507 | -0.67% | 1.1만 |
|---|
| 2026.07.23 | ₩54,425 | ₩54,425 | ₩54,418 | ₩54,418 | -0.01% | 1.1천 |
|---|
| 2026.07.22 | ₩54,646 | ₩54,751 | ₩54,646 | ₩54,751 | +0.19% | 200 |
|---|
| 2026.07.21 | ₩54,820 | ₩55,182 | ₩54,820 | ₩55,182 | +0.66% | 2.7천 |
|---|
| 2026.07.20 | ₩54,043 | ₩54,043 | ₩53,534 | ₩53,534 | -0.94% | 1.3천 |
|---|
| 2026.07.17 | ₩52,783 | ₩53,419 | ₩52,529 | ₩53,419 | +1.20% | 2.8천 |
|---|
| 2026.07.16 | ₩54,927 | ₩55,008 | ₩54,284 | ₩54,387 | -0.98% | 6.9천 |
|---|
| 2026.07.15 | ₩55,678 | ₩56,182 | ₩55,678 | ₩56,096 | +0.75% | 900 |
|---|
| 2026.07.14 | ₩56,080 | ₩56,133 | ₩56,026 | ₩56,119 | +0.07% | 3.7천 |
|---|
| 2026.07.13 | ₩54,941 | ₩54,941 | ₩54,793 | ₩54,898 | -0.08% | 2.4천 |
|---|
| 2026.07.10 | ₩56,817 | ₩57,299 | ₩56,629 | ₩57,180 | +0.64% | 2.6천 |
|---|
| 2026.07.09 | ₩57,567 | ₩57,648 | ₩57,567 | ₩57,648 | +0.14% | 400 |
|---|
| 2026.07.08 | ₩55,798 | ₩56,712 | ₩55,785 | ₩56,712 | +1.64% | 6.1천 |
|---|
| 2026.07.07 | ₩56,803 | ₩56,803 | ₩55,102 | ₩56,241 | -0.99% | 3.4만 |
|---|
| 2026.07.06 | ₩58,445 | ₩58,659 | ₩58,445 | ₩58,491 | +0.08% | 2.6천 |
|---|
| 2026.07.02 | ₩57,917 | ₩58,344 | ₩56,529 | ₩56,937 | -1.69% | 3.5천 |
|---|
| 2026.07.01 | ₩59,229 | ₩59,229 | ₩58,478 | ₩58,478 | -1.27% | 4.5천 |
|---|
| 2026.06.30 | ₩60,207 | ₩60,663 | ₩60,207 | ₩60,653 | +0.74% | 1천 |
|---|
| 2026.06.29 | ₩58,813 | ₩59,315 | ₩58,050 | ₩59,315 | +0.85% | 1.3천 |
|---|
| 2026.06.26 | ₩58,666 | ₩59,591 | ₩58,666 | ₩59,296 | +1.07% | 1.3천 |
|---|
| 2026.06.25 | ₩61,226 | ₩61,226 | ₩60,140 | ₩60,322 | -1.48% | 3.6천 |
|---|
| 2026.06.24 | ₩59,718 | ₩59,718 | ₩58,974 | ₩59,352 | -0.61% | 1.2천 |
|---|
| 2026.06.23 | ₩58,880 | ₩60,314 | ₩58,880 | ₩59,296 | +0.71% | 3.8천 |
|---|
| 2026.06.22 | ₩63,611 | ₩63,611 | ₩63,262 | ₩63,483 | -0.20% | 4.4천 |
|---|
| 2026.06.18 | ₩61,830 | ₩62,741 | ₩61,830 | ₩62,741 | +1.47% | 6.4천 |
|---|
| 2026.06.17 | ₩60,703 | ₩60,929 | ₩59,723 | ₩59,723 | -1.61% | 4.1천 |
|---|
| 2026.06.16 | ₩60,716 | ₩60,716 | ₩59,702 | ₩59,702 | -1.67% | 4.6천 |
|---|
| 2026.06.15 | ₩60,609 | ₩60,909 | ₩59,852 | ₩60,909 | +0.50% | 6.3천 |
|---|
| 2026.06.12 | ₩58,358 | ₩58,626 | ₩58,090 | ₩58,610 | +0.43% | 2.3천 |
|---|
| 2026.06.11 | ₩56,535 | ₩58,568 | ₩56,535 | ₩58,568 | +3.60% | 9.1천 |
|---|
| 2026.06.10 | ₩56,897 | ₩57,132 | ₩56,028 | ₩56,028 | -1.53% | 2.1천 |
|---|
| 2026.06.09 | ₩56,174 | ₩57,492 | ₩56,174 | ₩57,492 | +2.35% | 4.2천 |
|---|
| 2026.06.08 | ₩57,621 | ₩57,668 | ₩57,366 | ₩57,451 | -0.30% | 4.8천 |
|---|
| 2026.06.05 | ₩58,344 | ₩58,344 | ₩56,080 | ₩56,152 | -3.76% | 1.1만 |
|---|
| 2026.06.04 | ₩59,939 | ₩60,849 | ₩59,939 | ₩60,849 | +1.52% | 1.6천 |
|---|
| 2026.06.03 | ₩61,159 | ₩61,185 | ₩60,862 | ₩61,120 | -0.06% | 5.5천 |
|---|
| 2026.06.02 | ₩61,413 | ₩61,983 | ₩61,413 | ₩61,954 | +0.88% | 1.7천 |
|---|
| 2026.06.01 | ₩60,690 | ₩61,641 | ₩60,656 | ₩61,337 | +1.07% | 2.7천 |
|---|
| 2026.05.29 | ₩60,515 | ₩60,515 | ₩59,993 | ₩60,170 | -0.57% | 1.4만 |
|---|
| 2026.05.28 | ₩59,242 | ₩60,254 | ₩58,921 | ₩60,183 | +1.59% | 4.9천 |
|---|
| 2026.05.27 | ₩60,663 | ₩60,663 | ₩58,733 | ₩60,176 | -0.80% | 6.3천 |
|---|
| 2026.05.26 | ₩60,167 | ₩60,505 | ₩60,167 | ₩60,505 | +0.56% | 5.4천 |
|---|
| 2026.05.22 | ₩57,768 | ₩57,875 | ₩57,526 | ₩57,526 | -0.42% | 2.2천 |
|---|
| 2026.05.21 | ₩56,884 | ₩57,540 | ₩56,743 | ₩57,354 | +0.83% | 3천 |
|---|
| 2026.05.20 | ₩55,745 | ₩56,643 | ₩55,745 | ₩56,640 | +1.61% | 3.7천 |
|---|
| 2026.05.19 | ₩55,021 | ₩55,819 | ₩54,847 | ₩55,520 | +0.91% | 1.4천 |
|---|
| 2026.05.18 | ₩56,984 | ₩56,984 | ₩55,664 | ₩56,056 | -1.63% | 3.7천 |
|---|
| 2026.05.15 | ₩56,656 | ₩56,656 | ₩56,349 | ₩56,349 | -0.54% | 1.9천 |
|---|
| 2026.05.14 | ₩58,277 | ₩58,586 | ₩58,277 | ₩58,382 | +0.18% | 1.8천 |
|---|
| 2026.05.13 | ₩58,023 | ₩58,587 | ₩57,741 | ₩58,587 | +0.97% | 5.5천 |
|---|
| 2026.05.12 | ₩57,433 | ₩57,688 | ₩56,207 | ₩56,928 | -0.88% | 7.3천 |
|---|
| 2026.05.11 | ₩59,028 | ₩59,242 | ₩58,854 | ₩59,001 | -0.05% | 5.8천 |
|---|
| 2026.05.08 | ₩58,103 | ₩58,277 | ₩57,835 | ₩58,243 | +0.24% | 1.1만 |
|---|
| 2026.05.07 | ₩57,889 | ₩57,996 | ₩56,978 | ₩57,022 | -1.50% | 9.2천 |
|---|
| 2026.05.06 | ₩57,406 | ₩58,016 | ₩57,299 | ₩58,000 | +1.03% | 9.2천 |
|---|
| 2026.05.05 | ₩55,912 | ₩56,174 | ₩55,819 | ₩55,990 | +0.14% | 5.2천 |
|---|
| 2026.05.04 | ₩55,155 | ₩55,329 | ₩54,606 | ₩54,721 | -0.79% | 8.9천 |
|---|
| 2026.05.01 | ₩54,110 | ₩54,901 | ₩54,110 | ₩54,324 | +0.40% | 3.2천 |
|---|
| 2026.04.30 | ₩53,708 | ₩54,188 | ₩53,708 | ₩54,188 | +0.89% | 500 |
|---|
| 2026.04.29 | ₩53,018 | ₩53,018 | ₩52,791 | ₩52,791 | -0.43% | 800 |
|---|
| 2026.04.28 | ₩52,515 | ₩52,663 | ₩52,475 | ₩52,609 | +0.18% | 4.4천 |
|---|
| 2026.04.27 | ₩53,319 | ₩53,319 | ₩52,931 | ₩52,999 | -0.60% | 1.1천 |
|---|
| 2026.04.24 | ₩52,824 | ₩53,266 | ₩52,824 | ₩53,033 | +0.40% | 700 |
|---|
| 2026.04.23 | ₩52,716 | ₩52,716 | ₩51,993 | ₩52,033 | -1.30% | 2.8천 |
|---|
| 2026.04.22 | ₩52,092 | ₩52,573 | ₩51,932 | ₩52,573 | +0.92% | 2.5천 |
|---|
| 2026.04.21 | ₩51,725 | ₩51,725 | ₩51,107 | ₩51,107 | -1.19% | 1천 |
|---|
| 2026.04.20 | ₩51,792 | ₩51,912 | ₩51,784 | ₩51,784 | -0.02% | 2.7천 |
|---|
| 2026.04.17 | ₩51,711 | ₩52,073 | ₩51,711 | ₩51,829 | +0.23% | 3.4천 |
|---|
| 2026.04.16 | ₩51,068 | ₩51,068 | ₩50,961 | ₩51,004 | -0.13% | 2.4천 |
|---|
| 2026.04.15 | ₩50,708 | ₩50,875 | ₩50,708 | ₩50,875 | +0.33% | 600 |
|---|
| 2026.04.14 | ₩50,733 | ₩51,128 | ₩50,733 | ₩51,128 | +0.78% | 2.8천 |
|---|
| 2026.04.13 | ₩49,701 | ₩50,318 | ₩49,675 | ₩50,196 | +0.99% | 5.3천 |
|---|
| 2026.04.10 | ₩50,304 | ₩50,304 | ₩50,119 | ₩50,119 | -0.37% | 1.7천 |
|---|
| 2026.04.09 | ₩49,353 | ₩49,717 | ₩49,058 | ₩49,717 | +0.74% | 2.6천 |
|---|
| 2026.04.08 | ₩50,050 | ₩50,050 | ₩49,366 | ₩49,657 | -0.78% | 3.4천 |
|---|
| 2026.04.07 | ₩46,204 | ₩49,018 | ₩44,891 | ₩48,615 | +5.22% | 2.9천 |
|---|
| 2026.04.06 | ₩46,807 | ₩47,015 | ₩46,807 | ₩47,015 | +0.44% | 300 |
|---|
| 2026.04.02 | ₩45,641 | ₩46,499 | ₩45,641 | ₩46,465 | +1.81% | 1천 |
|---|
| 2026.04.01 | ₩47,142 | ₩47,517 | ₩47,035 | ₩47,129 | -0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩45,360 | ₩46,682 | ₩45,360 | ₩46,682 | +2.92% | 400 |
|---|
| 2026.03.30 | ₩46,030 | ₩46,036 | ₩45,038 | ₩45,180 | -1.85% | 2.4천 |
|---|
| 2026.03.27 | ₩45,855 | ₩46,003 | ₩45,587 | ₩45,829 | -0.06% | 9.6천 |
|---|
| 2026.03.26 | ₩46,820 | ₩46,874 | ₩46,007 | ₩46,007 | -1.74% | 3.5천 |
|---|
| 2026.03.25 | ₩47,906 | ₩47,973 | ₩47,715 | ₩47,715 | -0.40% | 1.7천 |
|---|
| 2026.03.24 | ₩46,807 | ₩47,343 | ₩46,807 | ₩47,222 | +0.89% | 500 |
|---|
| 2026.03.23 | ₩47,410 | ₩48,033 | ₩46,512 | ₩47,906 | +1.05% | 3.9천 |
|---|
| 2026.03.20 | ₩47,450 | ₩47,450 | ₩46,387 | ₩46,387 | -2.24% | 400 |
|---|
| 2026.03.19 | ₩46,619 | ₩47,986 | ₩46,619 | ₩47,907 | +2.76% | 6.7천 |
|---|
| 2026.03.18 | ₩48,428 | ₩48,428 | ₩47,792 | ₩47,792 | -1.31% | 2.4천 |
|---|
| 2026.03.17 | ₩48,522 | ₩48,603 | ₩48,471 | ₩48,471 | -0.10% | 1천 |
|---|
| 2026.03.16 | ₩48,053 | ₩48,335 | ₩48,053 | ₩48,314 | +0.54% | 6.1천 |
|---|
| 2026.03.13 | ₩47,758 | ₩48,013 | ₩47,158 | ₩47,158 | -1.26% | 4천 |
|---|
| 2026.03.12 | ₩47,734 | ₩47,734 | ₩47,222 | ₩47,222 | -1.07% | 8천 |
|---|
| 2026.03.11 | ₩48,938 | ₩49,252 | ₩48,938 | ₩49,086 | +0.30% | 1.5천 |
|---|
| 2026.03.10 | ₩49,393 | ₩49,534 | ₩48,830 | ₩48,901 | -1.00% | 6.5천 |
|---|
| 2026.03.09 | ₩46,954 | ₩48,589 | ₩46,539 | ₩48,477 | +3.24% | 1만 |
|---|
| 2026.03.06 | ₩47,450 | ₩47,987 | ₩47,336 | ₩47,588 | +0.29% | 3.1천 |
|---|
| 2026.03.05 | ₩48,469 | ₩48,777 | ₩47,490 | ₩48,124 | -0.71% | 9.2천 |
|---|
| 2026.03.04 | ₩48,281 | ₩49,031 | ₩48,254 | ₩48,970 | +1.43% | 2.9천 |
|---|
| 2026.03.03 | ₩48,469 | ₩48,548 | ₩47,169 | ₩48,284 | -0.38% | 7천 |
|---|
| 2026.03.02 | ₩50,613 | ₩51,678 | ₩50,613 | ₩51,631 | +2.01% | 5.9천 |
|---|
| 2026.02.27 | ₩52,113 | ₩52,649 | ₩52,113 | ₩52,439 | +0.62% | 5.3천 |
|---|
| 2026.02.26 | ₩52,984 | ₩52,984 | ₩52,207 | ₩52,459 | -0.99% | 2.6천 |
|---|
| 2026.02.25 | ₩52,770 | ₩52,864 | ₩52,636 | ₩52,826 | +0.11% | 7.3천 |
|---|
| 2026.02.24 | ₩51,832 | ₩52,442 | ₩51,819 | ₩52,271 | +0.85% | 2.2천 |
|---|
| 2026.02.23 | ₩51,832 | ₩51,979 | ₩51,443 | ₩51,470 | -0.70% | 9천 |
|---|
| 2026.02.20 | ₩51,296 | ₩52,073 | ₩51,296 | ₩52,073 | +1.52% | 7.7천 |
|---|
| 2026.02.19 | ₩50,921 | ₩50,936 | ₩50,706 | ₩50,936 | +0.03% | 900 |
|---|
| 2026.02.18 | ₩50,867 | ₩51,336 | ₩50,867 | ₩50,940 | +0.14% | 4.5천 |
|---|
| 2026.02.17 | ₩50,760 | ₩50,854 | ₩50,184 | ₩50,747 | -0.03% | 4.5천 |
|---|
| 2026.02.13 | ₩50,572 | ₩50,918 | ₩50,010 | ₩50,918 | +0.68% | 8.6천 |
|---|
| 2026.02.12 | ₩51,805 | ₩51,805 | ₩50,720 | ₩50,816 | -1.91% | 4.2천 |
|---|
| 2026.02.11 | ₩50,881 | ₩51,342 | ₩50,800 | ₩51,342 | +0.91% | 6.8천 |
|---|
| 2026.02.10 | ₩50,412 | ₩50,525 | ₩50,244 | ₩50,430 | +0.04% | 4.7천 |
|---|
| 2026.02.09 | ₩49,728 | ₩50,318 | ₩49,728 | ₩50,217 | +0.98% | 5.8천 |
|---|
| 2026.02.06 | ₩48,844 | ₩49,689 | ₩48,844 | ₩49,689 | +1.73% | 1.6천 |
|---|
| 2026.02.05 | ₩47,986 | ₩48,629 | ₩47,986 | ₩48,218 | +0.48% | 3.2천 |
|---|
| 2026.02.04 | ₩49,299 | ₩49,299 | ₩48,388 | ₩48,448 | -1.73% | 1.5천 |
|---|
| 2026.02.03 | ₩49,648 | ₩49,648 | ₩48,777 | ₩49,216 | -0.87% | 2천 |
|---|
| 2026.02.02 | ₩48,830 | ₩49,212 | ₩48,830 | ₩49,212 | +0.78% | 1천 |
|---|
| 2026.01.30 | ₩49,581 | ₩49,581 | ₩48,777 | ₩48,962 | -1.25% | 1.4천 |
|---|
| 2026.01.29 | ₩50,164 | ₩50,253 | ₩49,152 | ₩49,983 | -0.36% | 4.8천 |
|---|
| 2026.01.28 | ₩49,996 | ₩50,170 | ₩49,782 | ₩50,170 | +0.35% | 6.7천 |
|---|
| 2026.01.27 | ₩49,661 | ₩50,063 | ₩49,661 | ₩49,964 | +0.61% | 9.9천 |
|---|
| 2026.01.26 | ₩48,871 | ₩49,246 | ₩48,871 | ₩49,033 | +0.33% | 2.4천 |
|---|
| 2026.01.23 | ₩48,723 | ₩49,273 | ₩48,723 | ₩49,179 | +0.94% | 4.2천 |
|---|
| 2026.01.22 | ₩48,911 | ₩49,152 | ₩48,809 | ₩48,809 | -0.21% | 3.1천 |
|---|
| 2026.01.21 | ₩48,609 | ₩48,850 | ₩48,375 | ₩48,660 | +0.10% | 7.5천 |
|---|
| 2026.01.20 | ₩48,093 | ₩48,093 | ₩47,670 | ₩47,670 | -0.88% | 3.5천 |
|---|
| 2026.01.16 | ₩48,597 | ₩48,597 | ₩48,597 | ₩48,597 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩48,670 | ₩49,025 | ₩48,670 | ₩48,691 | +0.04% | 4.7천 |
|---|
| 2026.01.14 | ₩48,214 | ₩48,395 | ₩48,120 | ₩48,335 | +0.25% | 8.4천 |
|---|
| 2026.01.13 | ₩48,247 | ₩48,335 | ₩48,201 | ₩48,281 | +0.07% | 1.8천 |
|---|
| 2026.01.12 | ₩48,134 | ₩48,716 | ₩48,134 | ₩48,699 | +1.17% | 2.5천 |
|---|
| 2026.01.09 | ₩47,986 | ₩48,113 | ₩47,866 | ₩48,113 | +0.27% | 3.3천 |
|---|
| 2026.01.08 | ₩47,718 | ₩47,880 | ₩47,718 | ₩47,880 | +0.34% | 900 |
|---|
| 2026.01.07 | ₩48,227 | ₩48,227 | ₩47,951 | ₩47,951 | -0.57% | 4.6천 |
|---|
| 2026.01.06 | ₩48,120 | ₩48,375 | ₩48,120 | ₩48,288 | +0.35% | 5.1천 |
|---|
| 2026.01.05 | ₩47,464 | ₩47,946 | ₩47,319 | ₩47,677 | +0.45% | 9.6천 |
|---|
| 2026.01.02 | ₩46,659 | ₩46,968 | ₩46,659 | ₩46,968 | +0.66% | 8.7천 |
|---|
| 2025.12.31 | ₩45,936 | ₩45,936 | ₩45,795 | ₩45,795 | -0.31% | 500 |
|---|
| 2025.12.30 | ₩45,909 | ₩45,936 | ₩45,909 | ₩45,936 | +0.06% | 500 |
|---|
| 2025.12.29 | ₩45,654 | ₩45,760 | ₩45,601 | ₩45,760 | +0.23% | 1.1천 |
|---|
| 2025.12.26 | ₩45,634 | ₩45,787 | ₩45,634 | ₩45,787 | +0.33% | 1.6천 |
|---|
| 2025.12.24 | ₩45,360 | ₩45,400 | ₩45,360 | ₩45,400 | +0.09% | 500 |
|---|
| 2025.12.23 | ₩45,105 | ₩45,293 | ₩45,078 | ₩45,234 | +0.29% | 4.3천 |
|---|
| 2025.12.22 | ₩44,750 | ₩45,293 | ₩44,750 | ₩45,072 | +0.72% | 3천 |
|---|
| 2025.12.19 | ₩44,971 | ₩44,971 | ₩44,777 | ₩44,777 | -0.43% | 300 |
|---|
| 2025.12.18 | ₩44,194 | ₩44,368 | ₩44,194 | ₩44,254 | +0.14% | 1.2천 |
|---|
| 2025.12.17 | ₩44,020 | ₩44,020 | ₩43,614 | ₩43,614 | -0.92% | 800 |
|---|
| 2025.12.16 | ₩44,435 | ₩44,542 | ₩44,288 | ₩44,542 | +0.24% | 4.3천 |
|---|
| 2025.12.15 | ₩45,145 | ₩45,145 | ₩44,745 | ₩44,824 | -0.71% | 7.5천 |
|---|
| 2025.12.12 | ₩45,273 | ₩45,273 | ₩44,704 | ₩44,704 | -1.25% | 1.7천 |
|---|
| 2025.12.11 | ₩45,179 | ₩45,386 | ₩45,108 | ₩45,326 | +0.33% | 2.7천 |
|---|
| 2025.12.10 | ₩45,226 | ₩45,628 | ₩45,199 | ₩45,591 | +0.81% | 2.8천 |
|---|
| 2025.12.09 | ₩45,023 | ₩45,076 | ₩45,023 | ₩45,046 | +0.05% | 1.2천 |
|---|
| 2025.12.08 | ₩45,132 | ₩45,132 | ₩45,092 | ₩45,132 | 0.00% | 1.6천 |
|---|
| 2025.12.05 | ₩45,065 | ₩45,145 | ₩44,455 | ₩45,066 | +0.00% | 2.8천 |
|---|
| 2025.12.04 | ₩44,668 | ₩44,668 | ₩44,668 | ₩44,668 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩44,743 | ₩44,773 | ₩44,649 | ₩44,773 | +0.07% | 1.1천 |
|---|
| 2025.12.02 | ₩44,730 | ₩44,817 | ₩44,690 | ₩44,817 | +0.19% | 900 |
|---|
| 2025.12.01 | ₩44,743 | ₩44,850 | ₩44,743 | ₩44,782 | +0.09% | 2.5천 |
|---|
| 2025.11.28 | ₩44,716 | ₩44,783 | ₩44,716 | ₩44,761 | +0.10% | 300 |
|---|
| 2025.11.26 | ₩44,774 | ₩44,783 | ₩44,676 | ₩44,722 | -0.12% | 1.4천 |
|---|
| 2025.11.25 | ₩44,288 | ₩44,408 | ₩44,288 | ₩44,403 | +0.26% | 1천 |
|---|
| 2025.11.24 | ₩44,301 | ₩44,385 | ₩44,301 | ₩44,385 | +0.19% | 200 |
|---|
| 2025.11.21 | ₩43,336 | ₩43,738 | ₩43,082 | ₩43,658 | +0.74% | 2.1천 |
|---|
| 2025.11.20 | ₩44,958 | ₩44,958 | ₩43,639 | ₩43,639 | -2.93% | 2.3천 |
|---|
| 2025.11.19 | ₩44,261 | ₩44,408 | ₩44,073 | ₩44,365 | +0.24% | 2.6천 |
|---|
| 2025.11.18 | ₩44,314 | ₩44,509 | ₩44,127 | ₩44,509 | +0.44% | 4.8천 |
|---|
| 2025.11.17 | ₩44,917 | ₩45,256 | ₩44,730 | ₩44,730 | -0.42% | 900 |
|---|
| 2025.11.14 | ₩44,864 | ₩45,360 | ₩44,864 | ₩45,232 | +0.82% | 600 |
|---|
| 2025.11.13 | ₩45,762 | ₩45,775 | ₩45,159 | ₩45,285 | -1.04% | 1천 |
|---|
| 2025.11.12 | ₩46,016 | ₩46,030 | ₩45,788 | ₩45,870 | -0.32% | 1.8천 |
|---|
| 2025.11.11 | ₩45,961 | ₩45,961 | ₩45,961 | ₩45,961 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩45,869 | ₩46,105 | ₩45,755 | ₩46,105 | +0.51% | 1.9천 |
|---|
| 2025.11.07 | ₩44,757 | ₩45,207 | ₩44,757 | ₩45,207 | +1.01% | 300 |
|---|
| 2025.11.06 | ₩45,976 | ₩45,976 | ₩45,520 | ₩45,653 | -0.70% | 2.3천 |
|---|
| 2025.11.05 | ₩45,668 | ₩46,164 | ₩45,668 | ₩46,036 | +0.81% | 1.1천 |
|---|
| 2025.11.04 | ₩45,788 | ₩45,855 | ₩45,654 | ₩45,654 | -0.29% | 2.1천 |
|---|
| 2025.11.03 | ₩46,713 | ₩46,714 | ₩46,546 | ₩46,659 | -0.11% | 2.1천 |
|---|
| 2025.10.31 | ₩46,458 | ₩46,458 | ₩46,217 | ₩46,323 | -0.29% | 700 |
|---|
| 2025.10.30 | ₩46,497 | ₩46,497 | ₩46,369 | ₩46,369 | -0.28% | 1.9천 |
|---|
| 2025.10.29 | ₩47,035 | ₩47,062 | ₩46,646 | ₩46,936 | -0.21% | 3.7천 |
|---|
| 2025.10.28 | ₩46,606 | ₩46,606 | ₩46,507 | ₩46,507 | -0.21% | 3천 |
|---|
| 2025.10.27 | ₩46,539 | ₩46,713 | ₩46,405 | ₩46,634 | +0.20% | 2.1만 |
|---|
| 2025.10.24 | ₩45,963 | ₩45,963 | ₩45,922 | ₩45,936 | -0.06% | 2.9천 |
|---|
| 2025.10.23 | ₩45,587 | ₩45,742 | ₩45,554 | ₩45,554 | -0.07% | 4.6천 |
|---|
| 2025.10.22 | ₩45,467 | ₩45,467 | ₩45,365 | ₩45,365 | -0.22% | 300 |
|---|
| 2025.10.21 | ₩45,721 | ₩45,721 | ₩45,620 | ₩45,620 | -0.22% | 300 |
|---|
| 2025.10.20 | ₩45,904 | ₩46,099 | ₩45,904 | ₩46,035 | +0.29% | 5.8천 |
|---|
| 2025.10.17 | ₩45,239 | ₩45,539 | ₩45,239 | ₩45,539 | +0.66% | 900 |
|---|
| 2025.10.16 | ₩45,802 | ₩45,802 | ₩45,480 | ₩45,491 | -0.68% | 1천 |
|---|
| 2025.10.15 | ₩45,514 | ₩45,514 | ₩45,318 | ₩45,318 | -0.43% | 600 |
|---|
| 2025.10.14 | ₩44,314 | ₩44,797 | ₩44,314 | ₩44,507 | +0.44% | 2.1천 |
|---|
| 2025.10.13 | ₩45,145 | ₩45,252 | ₩45,105 | ₩45,105 | -0.09% | 5.5천 |
|---|
| 2025.10.10 | ₩45,692 | ₩45,692 | ₩43,524 | ₩43,685 | -4.39% | 2.5천 |
|---|