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 | ₩54,373 | ₩54,507 | ₩54,366 | ₩54,507 | +0.25% | 1.5천 |
| 2026.10.08 | ₩54,190 | ₩54,190 | ₩54,190 | ₩54,190 | 0.00% | 100 |
| 2026.10.07 | ₩55,627 | ₩55,854 | ₩55,607 | ₩55,671 | +0.08% | 2천 |
| 2026.10.06 | ₩56,694 | ₩56,721 | ₩56,469 | ₩56,469 | -0.40% | 500 |
| 2026.10.05 | ₩56,548 | ₩56,728 | ₩56,548 | ₩56,728 | +0.32% | 300 |
| 2026.10.02 | ₩55,989 | ₩55,989 | ₩55,989 | ₩55,989 | 0.00% | 100 |
| 2026.10.01 | ₩55,307 | ₩55,351 | ₩55,307 | ₩55,351 | +0.08% | 400 |
| 2026.09.30 | ₩55,267 | ₩55,267 | ₩55,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,243 |
| -0.04% |
| 900 |
| 2026.09.29 | ₩55,547 | ₩55,846 | ₩55,547 | ₩55,846 | +0.54% | 3.7천 |
|---|
| 2026.09.28 | ₩55,200 | ₩55,574 | ₩55,200 | ₩55,512 | +0.57% | 900 |
|---|
| 2026.09.25 | ₩56,127 | ₩56,127 | ₩56,127 | ₩56,127 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩55,587 | ₩56,021 | ₩55,587 | ₩55,707 | +0.22% | 5.1천 |
|---|
| 2026.09.23 | ₩55,854 | ₩55,856 | ₩55,854 | ₩55,856 | +0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩56,561 | ₩56,855 | ₩56,561 | ₩56,813 | +0.45% | 700 |
|---|
| 2026.09.21 | ₩56,314 | ₩56,424 | ₩56,314 | ₩56,424 | +0.19% | 2.2천 |
|---|
| 2026.09.18 | ₩54,466 | ₩54,757 | ₩54,466 | ₩54,757 | +0.53% | 200 |
|---|
| 2026.09.17 | ₩54,586 | ₩54,586 | ₩54,576 | ₩54,576 | -0.02% | 500 |
|---|
| 2026.09.16 | ₩54,186 | ₩54,186 | ₩53,755 | ₩53,755 | -0.80% | 700 |
|---|
| 2026.09.15 | ₩53,919 | ₩53,946 | ₩53,852 | ₩53,903 | -0.03% | 3.9천 |
|---|
| 2026.09.14 | ₩53,946 | ₩54,266 | ₩53,892 | ₩54,171 | +0.42% | 5.4천 |
|---|
| 2026.09.11 | ₩55,520 | ₩55,520 | ₩55,389 | ₩55,389 | -0.24% | 500 |
|---|
| 2026.09.10 | ₩54,933 | ₩55,027 | ₩54,760 | ₩54,760 | -0.32% | 600 |
|---|
| 2026.09.09 | ₩55,827 | ₩55,947 | ₩55,827 | ₩55,941 | +0.20% | 2.6천 |
|---|
| 2026.09.08 | ₩56,307 | ₩56,481 | ₩56,263 | ₩56,263 | -0.08% | 5.6천 |
|---|
| 2026.09.04 | ₩55,667 | ₩56,015 | ₩55,667 | ₩56,015 | +0.63% | 1.4천 |
|---|
| 2026.09.03 | ₩54,773 | ₩55,280 | ₩54,653 | ₩55,280 | +0.93% | 5.5천 |
|---|
| 2026.09.02 | ₩54,560 | ₩54,857 | ₩54,560 | ₩54,857 | +0.55% | 600 |
|---|
| 2026.09.01 | ₩55,067 | ₩55,067 | ₩54,764 | ₩54,764 | -0.55% | 1.1천 |
|---|
| 2026.08.31 | ₩55,120 | ₩55,120 | ₩55,025 | ₩55,025 | -0.17% | 1.3천 |
|---|
| 2026.08.28 | ₩55,185 | ₩55,185 | ₩55,185 | ₩55,185 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩55,373 | ₩55,507 | ₩55,320 | ₩55,507 | +0.24% | 3.7천 |
|---|
| 2026.08.26 | ₩55,213 | ₩55,213 | ₩55,213 | ₩55,213 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩55,040 | ₩55,239 | ₩54,933 | ₩55,239 | +0.36% | 1.3만 |
|---|
| 2026.08.24 | ₩54,319 | ₩54,386 | ₩54,286 | ₩54,351 | +0.06% | 3.3만 |
|---|
| 2026.08.21 | ₩55,333 | ₩55,333 | ₩55,253 | ₩55,267 | -0.12% | 1.8천 |
|---|
| 2026.08.20 | ₩54,946 | ₩55,041 | ₩54,946 | ₩55,041 | +0.17% | 500 |
|---|
| 2026.08.19 | ₩54,586 | ₩54,720 | ₩54,586 | ₩54,718 | +0.24% | 3천 |
|---|
| 2026.08.18 | ₩55,067 | ₩55,067 | ₩54,573 | ₩54,669 | -0.72% | 3.3천 |
|---|
| 2026.08.17 | ₩56,414 | ₩56,414 | ₩55,945 | ₩55,945 | -0.83% | 8.4천 |
|---|
| 2026.08.14 | ₩55,494 | ₩55,494 | ₩55,257 | ₩55,257 | -0.43% | 500 |
|---|
| 2026.08.13 | ₩55,227 | ₩55,293 | ₩55,133 | ₩55,175 | -0.09% | 5.9천 |
|---|
| 2026.08.12 | ₩55,253 | ₩55,253 | ₩55,103 | ₩55,103 | -0.27% | 3천 |
|---|
| 2026.08.11 | ₩54,533 | ₩54,533 | ₩54,279 | ₩54,514 | -0.03% | 3.1만 |
|---|
| 2026.08.10 | ₩54,239 | ₩54,506 | ₩54,226 | ₩54,506 | +0.49% | 4.6천 |
|---|
| 2026.08.07 | ₩54,426 | ₩54,511 | ₩54,426 | ₩54,511 | +0.16% | 600 |
|---|
| 2026.08.06 | ₩54,466 | ₩54,466 | ₩54,158 | ₩54,158 | -0.57% | 2.9천 |
|---|
| 2026.08.05 | ₩54,794 | ₩54,794 | ₩54,794 | ₩54,794 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩54,706 | ₩55,200 | ₩54,646 | ₩55,200 | +0.90% | 1.4천 |
|---|
| 2026.08.03 | ₩53,732 | ₩54,079 | ₩53,626 | ₩54,040 | +0.57% | 2천 |
|---|
| 2026.07.31 | ₩54,399 | ₩54,399 | ₩54,012 | ₩54,026 | -0.69% | 2.4천 |
|---|
| 2026.07.30 | ₩53,092 | ₩53,395 | ₩53,092 | ₩53,395 | +0.57% | 500 |
|---|
| 2026.07.29 | ₩51,931 | ₩51,931 | ₩51,504 | ₩51,504 | -0.82% | 2.5천 |
|---|
| 2026.07.28 | ₩52,011 | ₩52,346 | ₩51,878 | ₩52,329 | +0.61% | 3.8천 |
|---|
| 2026.07.27 | ₩53,879 | ₩53,879 | ₩53,332 | ₩53,448 | -0.80% | 900 |
|---|
| 2026.07.24 | ₩53,639 | ₩53,639 | ₩53,252 | ₩53,279 | -0.67% | 1.1만 |
|---|
| 2026.07.23 | ₩54,193 | ₩54,193 | ₩54,186 | ₩54,186 | -0.01% | 1.1천 |
|---|
| 2026.07.22 | ₩54,413 | ₩54,517 | ₩54,413 | ₩54,517 | +0.19% | 200 |
|---|
| 2026.07.21 | ₩54,586 | ₩54,946 | ₩54,586 | ₩54,946 | +0.66% | 2.7천 |
|---|
| 2026.07.20 | ₩53,812 | ₩53,812 | ₩53,305 | ₩53,305 | -0.94% | 1.3천 |
|---|
| 2026.07.17 | ₩52,558 | ₩53,191 | ₩52,305 | ₩53,191 | +1.20% | 2.8천 |
|---|
| 2026.07.16 | ₩54,693 | ₩54,773 | ₩54,052 | ₩54,155 | -0.98% | 6.9천 |
|---|
| 2026.07.15 | ₩55,440 | ₩55,942 | ₩55,440 | ₩55,856 | +0.75% | 900 |
|---|
| 2026.07.14 | ₩55,840 | ₩55,894 | ₩55,787 | ₩55,879 | +0.07% | 3.7천 |
|---|
| 2026.07.13 | ₩54,706 | ₩54,706 | ₩54,560 | ₩54,664 | -0.08% | 2.4천 |
|---|
| 2026.07.10 | ₩56,574 | ₩57,055 | ₩56,388 | ₩56,936 | +0.64% | 2.6천 |
|---|
| 2026.07.09 | ₩57,322 | ₩57,402 | ₩57,322 | ₩57,402 | +0.14% | 400 |
|---|
| 2026.07.08 | ₩55,560 | ₩56,470 | ₩55,547 | ₩56,470 | +1.64% | 6.1천 |
|---|
| 2026.07.07 | ₩56,561 | ₩56,561 | ₩54,866 | ₩56,001 | -0.99% | 3.4만 |
|---|
| 2026.07.06 | ₩58,195 | ₩58,409 | ₩58,195 | ₩58,241 | +0.08% | 2.6천 |
|---|
| 2026.07.02 | ₩57,670 | ₩58,095 | ₩56,287 | ₩56,694 | -1.69% | 3.5천 |
|---|
| 2026.07.01 | ₩58,976 | ₩58,976 | ₩58,229 | ₩58,229 | -1.27% | 4.5천 |
|---|
| 2026.06.30 | ₩59,950 | ₩60,404 | ₩59,950 | ₩60,394 | +0.74% | 1천 |
|---|
| 2026.06.29 | ₩58,562 | ₩59,061 | ₩57,802 | ₩59,061 | +0.85% | 1.3천 |
|---|
| 2026.06.26 | ₩58,416 | ₩59,336 | ₩58,416 | ₩59,043 | +1.07% | 1.3천 |
|---|
| 2026.06.25 | ₩60,964 | ₩60,964 | ₩59,883 | ₩60,065 | -1.48% | 3.6천 |
|---|
| 2026.06.24 | ₩59,463 | ₩59,463 | ₩58,723 | ₩59,099 | -0.61% | 1.2천 |
|---|
| 2026.06.23 | ₩58,629 | ₩60,057 | ₩58,629 | ₩59,043 | +0.71% | 3.8천 |
|---|
| 2026.06.22 | ₩63,339 | ₩63,339 | ₩62,992 | ₩63,212 | -0.20% | 4.4천 |
|---|
| 2026.06.18 | ₩61,566 | ₩62,473 | ₩61,566 | ₩62,473 | +1.47% | 6.4천 |
|---|
| 2026.06.17 | ₩60,444 | ₩60,669 | ₩59,468 | ₩59,468 | -1.61% | 4.1천 |
|---|
| 2026.06.16 | ₩60,457 | ₩60,457 | ₩59,447 | ₩59,447 | -1.67% | 4.6천 |
|---|
| 2026.06.15 | ₩60,350 | ₩60,649 | ₩59,597 | ₩60,649 | +0.50% | 6.3천 |
|---|
| 2026.06.12 | ₩58,109 | ₩58,376 | ₩57,842 | ₩58,360 | +0.43% | 2.3천 |
|---|
| 2026.06.11 | ₩56,294 | ₩58,318 | ₩56,294 | ₩58,318 | +3.60% | 9.1천 |
|---|
| 2026.06.10 | ₩56,654 | ₩56,888 | ₩55,788 | ₩55,788 | -1.53% | 2.1천 |
|---|
| 2026.06.09 | ₩55,934 | ₩57,247 | ₩55,934 | ₩57,247 | +2.35% | 4.2천 |
|---|
| 2026.06.08 | ₩57,375 | ₩57,422 | ₩57,121 | ₩57,205 | -0.30% | 4.8천 |
|---|
| 2026.06.05 | ₩58,095 | ₩58,095 | ₩55,840 | ₩55,913 | -3.76% | 1.1만 |
|---|
| 2026.06.04 | ₩59,683 | ₩60,589 | ₩59,683 | ₩60,589 | +1.52% | 1.6천 |
|---|
| 2026.06.03 | ₩60,897 | ₩60,924 | ₩60,603 | ₩60,859 | -0.06% | 5.5천 |
|---|
| 2026.06.02 | ₩61,151 | ₩61,718 | ₩61,151 | ₩61,690 | +0.88% | 1.7천 |
|---|
| 2026.06.01 | ₩60,430 | ₩61,378 | ₩60,397 | ₩61,075 | +1.07% | 2.7천 |
|---|
| 2026.05.29 | ₩60,257 | ₩60,257 | ₩59,737 | ₩59,913 | -0.57% | 1.4만 |
|---|
| 2026.05.28 | ₩58,989 | ₩59,997 | ₩58,669 | ₩59,926 | +1.59% | 4.9천 |
|---|
| 2026.05.27 | ₩60,404 | ₩60,404 | ₩58,482 | ₩59,919 | -0.80% | 6.3천 |
|---|
| 2026.05.26 | ₩59,910 | ₩60,246 | ₩59,910 | ₩60,246 | +0.56% | 5.4천 |
|---|
| 2026.05.22 | ₩57,522 | ₩57,628 | ₩57,280 | ₩57,280 | -0.42% | 2.2천 |
|---|
| 2026.05.21 | ₩56,641 | ₩57,295 | ₩56,501 | ₩57,109 | +0.83% | 3천 |
|---|
| 2026.05.20 | ₩55,507 | ₩56,401 | ₩55,507 | ₩56,398 | +1.61% | 3.7천 |
|---|
| 2026.05.19 | ₩54,786 | ₩55,580 | ₩54,613 | ₩55,283 | +0.91% | 1.4천 |
|---|
| 2026.05.18 | ₩56,741 | ₩56,741 | ₩55,427 | ₩55,816 | -1.63% | 3.7천 |
|---|
| 2026.05.15 | ₩56,414 | ₩56,414 | ₩56,109 | ₩56,109 | -0.54% | 1.9천 |
|---|
| 2026.05.14 | ₩58,029 | ₩58,336 | ₩58,029 | ₩58,133 | +0.18% | 1.8천 |
|---|
| 2026.05.13 | ₩57,775 | ₩58,337 | ₩57,495 | ₩58,337 | +0.97% | 5.5천 |
|---|
| 2026.05.12 | ₩57,188 | ₩57,442 | ₩55,967 | ₩56,685 | -0.88% | 7.3천 |
|---|
| 2026.05.11 | ₩58,776 | ₩58,989 | ₩58,602 | ₩58,749 | -0.05% | 5.8천 |
|---|
| 2026.05.08 | ₩57,855 | ₩58,029 | ₩57,588 | ₩57,994 | +0.24% | 1.1만 |
|---|
| 2026.05.07 | ₩57,642 | ₩57,749 | ₩56,734 | ₩56,778 | -1.50% | 9.2천 |
|---|
| 2026.05.06 | ₩57,161 | ₩57,769 | ₩57,055 | ₩57,753 | +1.03% | 9.2천 |
|---|
| 2026.05.05 | ₩55,674 | ₩55,934 | ₩55,580 | ₩55,751 | +0.14% | 5.2천 |
|---|
| 2026.05.04 | ₩54,920 | ₩55,093 | ₩54,373 | ₩54,487 | -0.79% | 8.9천 |
|---|
| 2026.05.01 | ₩53,879 | ₩54,666 | ₩53,879 | ₩54,093 | +0.40% | 3.2천 |
|---|
| 2026.04.30 | ₩53,479 | ₩53,956 | ₩53,479 | ₩53,956 | +0.89% | 500 |
|---|
| 2026.04.29 | ₩52,792 | ₩52,792 | ₩52,566 | ₩52,566 | -0.43% | 800 |
|---|
| 2026.04.28 | ₩52,291 | ₩52,438 | ₩52,251 | ₩52,385 | +0.18% | 4.4천 |
|---|
| 2026.04.27 | ₩53,092 | ₩53,092 | ₩52,705 | ₩52,773 | -0.60% | 1.1천 |
|---|
| 2026.04.24 | ₩52,598 | ₩53,038 | ₩52,598 | ₩52,806 | +0.40% | 700 |
|---|
| 2026.04.23 | ₩52,491 | ₩52,491 | ₩51,771 | ₩51,811 | -1.30% | 2.8천 |
|---|
| 2026.04.22 | ₩51,870 | ₩52,349 | ₩51,711 | ₩52,349 | +0.92% | 2.5천 |
|---|
| 2026.04.21 | ₩51,504 | ₩51,504 | ₩50,889 | ₩50,889 | -1.19% | 1천 |
|---|
| 2026.04.20 | ₩51,571 | ₩51,691 | ₩51,563 | ₩51,563 | -0.02% | 2.7천 |
|---|
| 2026.04.17 | ₩51,491 | ₩51,851 | ₩51,491 | ₩51,608 | +0.23% | 3.4천 |
|---|
| 2026.04.16 | ₩50,850 | ₩50,850 | ₩50,743 | ₩50,786 | -0.13% | 2.4천 |
|---|
| 2026.04.15 | ₩50,491 | ₩50,658 | ₩50,491 | ₩50,658 | +0.33% | 600 |
|---|
| 2026.04.14 | ₩50,517 | ₩50,910 | ₩50,517 | ₩50,910 | +0.78% | 2.8천 |
|---|
| 2026.04.13 | ₩49,489 | ₩50,103 | ₩49,463 | ₩49,982 | +0.99% | 5.3천 |
|---|
| 2026.04.10 | ₩50,090 | ₩50,090 | ₩49,905 | ₩49,905 | -0.37% | 1.7천 |
|---|
| 2026.04.09 | ₩49,142 | ₩49,505 | ₩48,849 | ₩49,505 | +0.74% | 2.6천 |
|---|
| 2026.04.08 | ₩49,836 | ₩49,836 | ₩49,156 | ₩49,445 | -0.78% | 3.4천 |
|---|
| 2026.04.07 | ₩46,007 | ₩48,809 | ₩44,699 | ₩48,407 | +5.22% | 2.9천 |
|---|
| 2026.04.06 | ₩46,607 | ₩46,814 | ₩46,607 | ₩46,814 | +0.44% | 300 |
|---|
| 2026.04.02 | ₩45,446 | ₩46,300 | ₩45,446 | ₩46,267 | +1.81% | 1천 |
|---|
| 2026.04.01 | ₩46,941 | ₩47,314 | ₩46,834 | ₩46,927 | -0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩45,166 | ₩46,483 | ₩45,166 | ₩46,483 | +2.92% | 400 |
|---|
| 2026.03.30 | ₩45,833 | ₩45,840 | ₩44,846 | ₩44,987 | -1.85% | 2.4천 |
|---|
| 2026.03.27 | ₩45,660 | ₩45,807 | ₩45,393 | ₩45,633 | -0.06% | 9.6천 |
|---|
| 2026.03.26 | ₩46,620 | ₩46,674 | ₩45,811 | ₩45,811 | -1.74% | 3.5천 |
|---|
| 2026.03.25 | ₩47,701 | ₩47,768 | ₩47,512 | ₩47,512 | -0.40% | 1.7천 |
|---|
| 2026.03.24 | ₩46,607 | ₩47,141 | ₩46,607 | ₩47,021 | +0.89% | 500 |
|---|
| 2026.03.23 | ₩47,208 | ₩47,828 | ₩46,314 | ₩47,701 | +1.05% | 3.9천 |
|---|
| 2026.03.20 | ₩47,248 | ₩47,248 | ₩46,189 | ₩46,189 | -2.24% | 400 |
|---|
| 2026.03.19 | ₩46,420 | ₩47,781 | ₩46,420 | ₩47,703 | +2.76% | 6.7천 |
|---|
| 2026.03.18 | ₩48,222 | ₩48,222 | ₩47,588 | ₩47,588 | -1.31% | 2.4천 |
|---|
| 2026.03.17 | ₩48,315 | ₩48,395 | ₩48,264 | ₩48,264 | -0.10% | 1천 |
|---|
| 2026.03.16 | ₩47,848 | ₩48,128 | ₩47,848 | ₩48,108 | +0.54% | 6.1천 |
|---|
| 2026.03.13 | ₩47,554 | ₩47,808 | ₩46,957 | ₩46,957 | -1.26% | 4천 |
|---|
| 2026.03.12 | ₩47,530 | ₩47,530 | ₩47,021 | ₩47,021 | -1.07% | 8천 |
|---|
| 2026.03.11 | ₩48,729 | ₩49,042 | ₩48,729 | ₩48,877 | +0.30% | 1.5천 |
|---|
| 2026.03.10 | ₩49,182 | ₩49,322 | ₩48,622 | ₩48,693 | -1.00% | 6.5천 |
|---|
| 2026.03.09 | ₩46,754 | ₩48,382 | ₩46,340 | ₩48,270 | +3.24% | 1만 |
|---|
| 2026.03.06 | ₩47,248 | ₩47,783 | ₩47,134 | ₩47,385 | +0.29% | 3.1천 |
|---|
| 2026.03.05 | ₩48,262 | ₩48,569 | ₩47,288 | ₩47,919 | -0.71% | 9.2천 |
|---|
| 2026.03.04 | ₩48,075 | ₩48,822 | ₩48,048 | ₩48,761 | +1.43% | 2.9천 |
|---|
| 2026.03.03 | ₩48,262 | ₩48,340 | ₩46,967 | ₩48,077 | -0.38% | 7천 |
|---|
| 2026.03.02 | ₩50,397 | ₩51,457 | ₩50,397 | ₩51,411 | +2.01% | 5.9천 |
|---|
| 2026.02.27 | ₩51,891 | ₩52,425 | ₩51,891 | ₩52,215 | +0.62% | 5.3천 |
|---|
| 2026.02.26 | ₩52,758 | ₩52,758 | ₩51,984 | ₩52,235 | -0.99% | 2.6천 |
|---|
| 2026.02.25 | ₩52,545 | ₩52,638 | ₩52,411 | ₩52,601 | +0.11% | 7.3천 |
|---|
| 2026.02.24 | ₩51,611 | ₩52,218 | ₩51,597 | ₩52,048 | +0.85% | 2.2천 |
|---|
| 2026.02.23 | ₩51,611 | ₩51,757 | ₩51,224 | ₩51,250 | -0.70% | 9천 |
|---|
| 2026.02.20 | ₩51,077 | ₩51,851 | ₩51,077 | ₩51,851 | +1.52% | 7.7천 |
|---|
| 2026.02.19 | ₩50,703 | ₩50,718 | ₩50,490 | ₩50,718 | +0.03% | 900 |
|---|
| 2026.02.18 | ₩50,650 | ₩51,117 | ₩50,650 | ₩50,722 | +0.14% | 4.5천 |
|---|
| 2026.02.17 | ₩50,543 | ₩50,637 | ₩49,970 | ₩50,530 | -0.03% | 4.5천 |
|---|
| 2026.02.13 | ₩50,356 | ₩50,701 | ₩49,796 | ₩50,701 | +0.68% | 8.6천 |
|---|
| 2026.02.12 | ₩51,584 | ₩51,584 | ₩50,503 | ₩50,599 | -1.91% | 4.2천 |
|---|
| 2026.02.11 | ₩50,663 | ₩51,122 | ₩50,583 | ₩51,122 | +0.91% | 6.8천 |
|---|
| 2026.02.10 | ₩50,196 | ₩50,310 | ₩50,030 | ₩50,215 | +0.04% | 4.7천 |
|---|
| 2026.02.09 | ₩49,516 | ₩50,103 | ₩49,516 | ₩50,003 | +0.98% | 5.8천 |
|---|
| 2026.02.06 | ₩48,635 | ₩49,477 | ₩48,635 | ₩49,477 | +1.73% | 1.6천 |
|---|
| 2026.02.05 | ₩47,781 | ₩48,422 | ₩47,781 | ₩48,012 | +0.48% | 3.2천 |
|---|
| 2026.02.04 | ₩49,089 | ₩49,089 | ₩48,182 | ₩48,242 | -1.73% | 1.5천 |
|---|
| 2026.02.03 | ₩49,436 | ₩49,436 | ₩48,569 | ₩49,006 | -0.87% | 2천 |
|---|
| 2026.02.02 | ₩48,622 | ₩49,002 | ₩48,622 | ₩49,002 | +0.78% | 1천 |
|---|
| 2026.01.30 | ₩49,369 | ₩49,369 | ₩48,569 | ₩48,753 | -1.25% | 1.4천 |
|---|
| 2026.01.29 | ₩49,950 | ₩50,039 | ₩48,942 | ₩49,769 | -0.36% | 4.8천 |
|---|
| 2026.01.28 | ₩49,783 | ₩49,956 | ₩49,569 | ₩49,956 | +0.35% | 6.7천 |
|---|
| 2026.01.27 | ₩49,449 | ₩49,849 | ₩49,449 | ₩49,751 | +0.61% | 9.9천 |
|---|
| 2026.01.26 | ₩48,662 | ₩49,036 | ₩48,662 | ₩48,823 | +0.33% | 2.4천 |
|---|
| 2026.01.23 | ₩48,515 | ₩49,062 | ₩48,515 | ₩48,969 | +0.94% | 4.2천 |
|---|
| 2026.01.22 | ₩48,702 | ₩48,942 | ₩48,601 | ₩48,601 | -0.21% | 3.1천 |
|---|
| 2026.01.21 | ₩48,402 | ₩48,642 | ₩48,168 | ₩48,452 | +0.10% | 7.5천 |
|---|
| 2026.01.20 | ₩47,888 | ₩47,888 | ₩47,466 | ₩47,466 | -0.88% | 3.5천 |
|---|
| 2026.01.16 | ₩48,390 | ₩48,390 | ₩48,390 | ₩48,390 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩48,462 | ₩48,815 | ₩48,462 | ₩48,483 | +0.04% | 4.7천 |
|---|
| 2026.01.14 | ₩48,008 | ₩48,188 | ₩47,915 | ₩48,128 | +0.25% | 8.4천 |
|---|
| 2026.01.13 | ₩48,041 | ₩48,128 | ₩47,995 | ₩48,075 | +0.07% | 1.8천 |
|---|
| 2026.01.12 | ₩47,928 | ₩48,508 | ₩47,928 | ₩48,491 | +1.17% | 2.5천 |
|---|
| 2026.01.09 | ₩47,781 | ₩47,908 | ₩47,661 | ₩47,908 | +0.27% | 3.3천 |
|---|
| 2026.01.08 | ₩47,514 | ₩47,676 | ₩47,514 | ₩47,676 | +0.34% | 900 |
|---|
| 2026.01.07 | ₩48,021 | ₩48,021 | ₩47,747 | ₩47,747 | -0.57% | 4.6천 |
|---|
| 2026.01.06 | ₩47,915 | ₩48,168 | ₩47,915 | ₩48,082 | +0.35% | 5.1천 |
|---|
| 2026.01.05 | ₩47,261 | ₩47,741 | ₩47,117 | ₩47,473 | +0.45% | 9.6천 |
|---|
| 2026.01.02 | ₩46,460 | ₩46,767 | ₩46,460 | ₩46,767 | +0.66% | 8.7천 |
|---|
| 2025.12.31 | ₩45,740 | ₩45,740 | ₩45,600 | ₩45,600 | -0.31% | 500 |
|---|
| 2025.12.30 | ₩45,713 | ₩45,740 | ₩45,713 | ₩45,740 | +0.06% | 500 |
|---|
| 2025.12.29 | ₩45,460 | ₩45,565 | ₩45,406 | ₩45,565 | +0.23% | 1.1천 |
|---|
| 2025.12.26 | ₩45,440 | ₩45,592 | ₩45,440 | ₩45,592 | +0.33% | 1.6천 |
|---|
| 2025.12.24 | ₩45,166 | ₩45,206 | ₩45,166 | ₩45,206 | +0.09% | 500 |
|---|
| 2025.12.23 | ₩44,913 | ₩45,099 | ₩44,886 | ₩45,041 | +0.29% | 4.3천 |
|---|
| 2025.12.22 | ₩44,559 | ₩45,099 | ₩44,559 | ₩44,879 | +0.72% | 3천 |
|---|
| 2025.12.19 | ₩44,779 | ₩44,779 | ₩44,586 | ₩44,586 | -0.43% | 300 |
|---|
| 2025.12.18 | ₩44,005 | ₩44,179 | ₩44,005 | ₩44,065 | +0.14% | 1.2천 |
|---|
| 2025.12.17 | ₩43,832 | ₩43,832 | ₩43,427 | ₩43,427 | -0.92% | 800 |
|---|
| 2025.12.16 | ₩44,245 | ₩44,352 | ₩44,099 | ₩44,352 | +0.24% | 4.3천 |
|---|
| 2025.12.15 | ₩44,953 | ₩44,953 | ₩44,554 | ₩44,632 | -0.71% | 7.5천 |
|---|
| 2025.12.12 | ₩45,079 | ₩45,079 | ₩44,514 | ₩44,514 | -1.25% | 1.7천 |
|---|
| 2025.12.11 | ₩44,986 | ₩45,193 | ₩44,915 | ₩45,133 | +0.33% | 2.7천 |
|---|
| 2025.12.10 | ₩45,033 | ₩45,433 | ₩45,006 | ₩45,397 | +0.81% | 2.8천 |
|---|
| 2025.12.09 | ₩44,831 | ₩44,883 | ₩44,831 | ₩44,854 | +0.05% | 1.2천 |
|---|
| 2025.12.08 | ₩44,939 | ₩44,939 | ₩44,899 | ₩44,939 | 0.00% | 1.6천 |
|---|
| 2025.12.05 | ₩44,873 | ₩44,953 | ₩44,265 | ₩44,874 | +0.00% | 2.8천 |
|---|
| 2025.12.04 | ₩44,478 | ₩44,478 | ₩44,478 | ₩44,478 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩44,552 | ₩44,582 | ₩44,459 | ₩44,582 | +0.07% | 1.1천 |
|---|
| 2025.12.02 | ₩44,539 | ₩44,626 | ₩44,499 | ₩44,626 | +0.19% | 900 |
|---|
| 2025.12.01 | ₩44,552 | ₩44,659 | ₩44,552 | ₩44,591 | +0.09% | 2.5천 |
|---|
| 2025.11.28 | ₩44,526 | ₩44,592 | ₩44,526 | ₩44,570 | +0.10% | 300 |
|---|
| 2025.11.26 | ₩44,583 | ₩44,592 | ₩44,486 | ₩44,531 | -0.12% | 1.4천 |
|---|
| 2025.11.25 | ₩44,099 | ₩44,219 | ₩44,099 | ₩44,213 | +0.26% | 1천 |
|---|
| 2025.11.24 | ₩44,112 | ₩44,196 | ₩44,112 | ₩44,196 | +0.19% | 200 |
|---|
| 2025.11.21 | ₩43,151 | ₩43,552 | ₩42,898 | ₩43,471 | +0.74% | 2.1천 |
|---|
| 2025.11.20 | ₩44,766 | ₩44,766 | ₩43,453 | ₩43,453 | -2.93% | 2.3천 |
|---|
| 2025.11.19 | ₩44,072 | ₩44,219 | ₩43,885 | ₩44,176 | +0.24% | 2.6천 |
|---|
| 2025.11.18 | ₩44,125 | ₩44,319 | ₩43,938 | ₩44,319 | +0.44% | 4.8천 |
|---|
| 2025.11.17 | ₩44,726 | ₩45,063 | ₩44,539 | ₩44,539 | -0.42% | 900 |
|---|
| 2025.11.14 | ₩44,672 | ₩45,166 | ₩44,672 | ₩45,039 | +0.82% | 600 |
|---|
| 2025.11.13 | ₩45,566 | ₩45,580 | ₩44,966 | ₩45,091 | -1.04% | 1천 |
|---|
| 2025.11.12 | ₩45,820 | ₩45,833 | ₩45,593 | ₩45,674 | -0.32% | 1.8천 |
|---|
| 2025.11.11 | ₩45,765 | ₩45,765 | ₩45,765 | ₩45,765 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩45,673 | ₩45,908 | ₩45,560 | ₩45,908 | +0.51% | 1.9천 |
|---|
| 2025.11.07 | ₩44,566 | ₩45,014 | ₩44,566 | ₩45,014 | +1.01% | 300 |
|---|
| 2025.11.06 | ₩45,780 | ₩45,780 | ₩45,326 | ₩45,458 | -0.70% | 2.3천 |
|---|
| 2025.11.05 | ₩45,473 | ₩45,967 | ₩45,473 | ₩45,840 | +0.81% | 1.1천 |
|---|
| 2025.11.04 | ₩45,593 | ₩45,660 | ₩45,460 | ₩45,460 | -0.29% | 2.1천 |
|---|
| 2025.11.03 | ₩46,514 | ₩46,515 | ₩46,347 | ₩46,460 | -0.11% | 2.1천 |
|---|
| 2025.10.31 | ₩46,260 | ₩46,260 | ₩46,020 | ₩46,125 | -0.29% | 700 |
|---|
| 2025.10.30 | ₩46,299 | ₩46,299 | ₩46,171 | ₩46,171 | -0.28% | 1.9천 |
|---|
| 2025.10.29 | ₩46,834 | ₩46,861 | ₩46,447 | ₩46,735 | -0.21% | 3.7천 |
|---|
| 2025.10.28 | ₩46,407 | ₩46,407 | ₩46,308 | ₩46,308 | -0.21% | 3천 |
|---|
| 2025.10.27 | ₩46,340 | ₩46,514 | ₩46,207 | ₩46,435 | +0.20% | 2.1만 |
|---|
| 2025.10.24 | ₩45,766 | ₩45,766 | ₩45,726 | ₩45,740 | -0.06% | 2.9천 |
|---|
| 2025.10.23 | ₩45,393 | ₩45,546 | ₩45,360 | ₩45,360 | -0.07% | 4.6천 |
|---|
| 2025.10.22 | ₩45,273 | ₩45,273 | ₩45,171 | ₩45,171 | -0.22% | 300 |
|---|
| 2025.10.21 | ₩45,526 | ₩45,526 | ₩45,425 | ₩45,425 | -0.22% | 300 |
|---|
| 2025.10.20 | ₩45,708 | ₩45,903 | ₩45,708 | ₩45,839 | +0.29% | 5.8천 |
|---|
| 2025.10.17 | ₩45,046 | ₩45,345 | ₩45,046 | ₩45,345 | +0.66% | 900 |
|---|
| 2025.10.16 | ₩45,606 | ₩45,606 | ₩45,286 | ₩45,297 | -0.68% | 1천 |
|---|
| 2025.10.15 | ₩45,319 | ₩45,319 | ₩45,125 | ₩45,125 | -0.43% | 600 |
|---|
| 2025.10.14 | ₩44,125 | ₩44,606 | ₩44,125 | ₩44,317 | +0.44% | 2.1천 |
|---|
| 2025.10.13 | ₩44,953 | ₩45,059 | ₩44,913 | ₩44,913 | -0.09% | 5.5천 |
|---|
| 2025.10.10 | ₩45,497 | ₩45,497 | ₩43,338 | ₩43,498 | -4.39% | 2.5천 |
|---|