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 | ₩54,347 | ₩54,481 | ₩54,340 | ₩54,481 | +0.25% | 1.5천 |
| 2026.10.08 | ₩54,164 | ₩54,164 | ₩54,164 | ₩54,164 | 0.00% | 100 |
| 2026.10.07 | ₩55,600 | ₩55,827 | ₩55,580 | ₩55,644 | +0.08% | 2천 |
| 2026.10.06 | ₩56,667 | ₩56,694 | ₩56,442 | ₩56,442 | -0.40% | 500 |
| 2026.10.05 | ₩56,521 | ₩56,701 | ₩56,521 | ₩56,701 | +0.32% | 300 |
| 2026.10.02 | ₩55,962 | ₩55,962 | ₩55,962 | ₩55,962 | 0.00% | 100 |
| 2026.10.01 | ₩55,280 | ₩55,324 | ₩55,280 | ₩55,324 | +0.08% | 400 |
| 2026.09.30 | ₩55,240 | ₩55,240 | ₩55,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,216 |
| -0.04% |
| 900 |
| 2026.09.29 | ₩55,520 | ₩55,819 | ₩55,520 | ₩55,819 | +0.54% | 3.7천 |
|---|
| 2026.09.28 | ₩55,174 | ₩55,547 | ₩55,174 | ₩55,486 | +0.57% | 900 |
|---|
| 2026.09.25 | ₩56,100 | ₩56,100 | ₩56,100 | ₩56,100 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩55,560 | ₩55,994 | ₩55,560 | ₩55,680 | +0.22% | 5.1천 |
|---|
| 2026.09.23 | ₩55,827 | ₩55,830 | ₩55,827 | ₩55,830 | +0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩56,534 | ₩56,827 | ₩56,534 | ₩56,786 | +0.45% | 700 |
|---|
| 2026.09.21 | ₩56,287 | ₩56,396 | ₩56,287 | ₩56,396 | +0.19% | 2.2천 |
|---|
| 2026.09.18 | ₩54,440 | ₩54,731 | ₩54,440 | ₩54,731 | +0.53% | 200 |
|---|
| 2026.09.17 | ₩54,560 | ₩54,560 | ₩54,549 | ₩54,549 | -0.02% | 500 |
|---|
| 2026.09.16 | ₩54,160 | ₩54,160 | ₩53,729 | ₩53,729 | -0.80% | 700 |
|---|
| 2026.09.15 | ₩53,893 | ₩53,920 | ₩53,827 | ₩53,877 | -0.03% | 3.9천 |
|---|
| 2026.09.14 | ₩53,920 | ₩54,240 | ₩53,867 | ₩54,145 | +0.42% | 5.4천 |
|---|
| 2026.09.11 | ₩55,494 | ₩55,494 | ₩55,363 | ₩55,363 | -0.24% | 500 |
|---|
| 2026.09.10 | ₩54,907 | ₩55,000 | ₩54,733 | ₩54,733 | -0.32% | 600 |
|---|
| 2026.09.09 | ₩55,800 | ₩55,920 | ₩55,800 | ₩55,914 | +0.20% | 2.6천 |
|---|
| 2026.09.08 | ₩56,280 | ₩56,454 | ₩56,236 | ₩56,236 | -0.08% | 5.6천 |
|---|
| 2026.09.04 | ₩55,640 | ₩55,988 | ₩55,640 | ₩55,988 | +0.63% | 1.4천 |
|---|
| 2026.09.03 | ₩54,747 | ₩55,254 | ₩54,627 | ₩55,254 | +0.93% | 5.5천 |
|---|
| 2026.09.02 | ₩54,533 | ₩54,831 | ₩54,533 | ₩54,831 | +0.55% | 600 |
|---|
| 2026.09.01 | ₩55,040 | ₩55,040 | ₩54,737 | ₩54,737 | -0.55% | 1.1천 |
|---|
| 2026.08.31 | ₩55,093 | ₩55,093 | ₩54,999 | ₩54,999 | -0.17% | 1.3천 |
|---|
| 2026.08.28 | ₩55,159 | ₩55,159 | ₩55,159 | ₩55,159 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩55,347 | ₩55,480 | ₩55,294 | ₩55,480 | +0.24% | 3.7천 |
|---|
| 2026.08.26 | ₩55,187 | ₩55,187 | ₩55,187 | ₩55,187 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩55,013 | ₩55,212 | ₩54,907 | ₩55,212 | +0.36% | 1.3만 |
|---|
| 2026.08.24 | ₩54,293 | ₩54,360 | ₩54,260 | ₩54,325 | +0.06% | 3.3만 |
|---|
| 2026.08.21 | ₩55,307 | ₩55,307 | ₩55,227 | ₩55,240 | -0.12% | 1.8천 |
|---|
| 2026.08.20 | ₩54,920 | ₩55,015 | ₩54,920 | ₩55,015 | +0.17% | 500 |
|---|
| 2026.08.19 | ₩54,560 | ₩54,693 | ₩54,560 | ₩54,692 | +0.24% | 3천 |
|---|
| 2026.08.18 | ₩55,040 | ₩55,040 | ₩54,547 | ₩54,643 | -0.72% | 3.3천 |
|---|
| 2026.08.17 | ₩56,387 | ₩56,387 | ₩55,918 | ₩55,918 | -0.83% | 8.4천 |
|---|
| 2026.08.14 | ₩55,467 | ₩55,467 | ₩55,231 | ₩55,231 | -0.43% | 500 |
|---|
| 2026.08.13 | ₩55,200 | ₩55,267 | ₩55,107 | ₩55,148 | -0.09% | 5.9천 |
|---|
| 2026.08.12 | ₩55,227 | ₩55,227 | ₩55,076 | ₩55,076 | -0.27% | 3천 |
|---|
| 2026.08.11 | ₩54,507 | ₩54,507 | ₩54,253 | ₩54,488 | -0.03% | 3.1만 |
|---|
| 2026.08.10 | ₩54,213 | ₩54,480 | ₩54,200 | ₩54,480 | +0.49% | 4.6천 |
|---|
| 2026.08.07 | ₩54,400 | ₩54,485 | ₩54,400 | ₩54,485 | +0.16% | 600 |
|---|
| 2026.08.06 | ₩54,440 | ₩54,440 | ₩54,132 | ₩54,132 | -0.57% | 2.9천 |
|---|
| 2026.08.05 | ₩54,768 | ₩54,768 | ₩54,768 | ₩54,768 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩54,680 | ₩55,174 | ₩54,620 | ₩55,174 | +0.90% | 1.4천 |
|---|
| 2026.08.03 | ₩53,706 | ₩54,053 | ₩53,600 | ₩54,015 | +0.57% | 2천 |
|---|
| 2026.07.31 | ₩54,373 | ₩54,373 | ₩53,987 | ₩54,000 | -0.69% | 2.4천 |
|---|
| 2026.07.30 | ₩53,066 | ₩53,369 | ₩53,066 | ₩53,369 | +0.57% | 500 |
|---|
| 2026.07.29 | ₩51,906 | ₩51,906 | ₩51,479 | ₩51,479 | -0.82% | 2.5천 |
|---|
| 2026.07.28 | ₩51,986 | ₩52,321 | ₩51,853 | ₩52,303 | +0.61% | 3.8천 |
|---|
| 2026.07.27 | ₩53,853 | ₩53,853 | ₩53,306 | ₩53,422 | -0.80% | 900 |
|---|
| 2026.07.24 | ₩53,613 | ₩53,613 | ₩53,226 | ₩53,253 | -0.67% | 1.1만 |
|---|
| 2026.07.23 | ₩54,167 | ₩54,167 | ₩54,160 | ₩54,160 | -0.01% | 1.1천 |
|---|
| 2026.07.22 | ₩54,387 | ₩54,491 | ₩54,387 | ₩54,491 | +0.19% | 200 |
|---|
| 2026.07.21 | ₩54,560 | ₩54,920 | ₩54,560 | ₩54,920 | +0.66% | 2.7천 |
|---|
| 2026.07.20 | ₩53,787 | ₩53,787 | ₩53,280 | ₩53,280 | -0.94% | 1.3천 |
|---|
| 2026.07.17 | ₩52,533 | ₩53,165 | ₩52,279 | ₩53,165 | +1.20% | 2.8천 |
|---|
| 2026.07.16 | ₩54,667 | ₩54,747 | ₩54,027 | ₩54,129 | -0.98% | 6.9천 |
|---|
| 2026.07.15 | ₩55,414 | ₩55,915 | ₩55,414 | ₩55,830 | +0.75% | 900 |
|---|
| 2026.07.14 | ₩55,814 | ₩55,867 | ₩55,760 | ₩55,852 | +0.07% | 3.7천 |
|---|
| 2026.07.13 | ₩54,680 | ₩54,680 | ₩54,533 | ₩54,637 | -0.08% | 2.4천 |
|---|
| 2026.07.10 | ₩56,547 | ₩57,027 | ₩56,360 | ₩56,909 | +0.64% | 2.6천 |
|---|
| 2026.07.09 | ₩57,294 | ₩57,374 | ₩57,294 | ₩57,374 | +0.14% | 400 |
|---|
| 2026.07.08 | ₩55,534 | ₩56,443 | ₩55,520 | ₩56,443 | +1.64% | 6.1천 |
|---|
| 2026.07.07 | ₩56,534 | ₩56,534 | ₩54,840 | ₩55,974 | -0.99% | 3.4만 |
|---|
| 2026.07.06 | ₩58,168 | ₩58,381 | ₩58,168 | ₩58,213 | +0.08% | 2.6천 |
|---|
| 2026.07.02 | ₩57,642 | ₩58,068 | ₩56,260 | ₩56,667 | -1.69% | 3.5천 |
|---|
| 2026.07.01 | ₩58,948 | ₩58,948 | ₩58,201 | ₩58,201 | -1.27% | 4.5천 |
|---|
| 2026.06.30 | ₩59,921 | ₩60,375 | ₩59,921 | ₩60,365 | +0.74% | 1천 |
|---|
| 2026.06.29 | ₩58,534 | ₩59,033 | ₩57,774 | ₩59,033 | +0.85% | 1.3천 |
|---|
| 2026.06.26 | ₩58,388 | ₩59,308 | ₩58,388 | ₩59,014 | +1.07% | 1.3천 |
|---|
| 2026.06.25 | ₩60,935 | ₩60,935 | ₩59,855 | ₩60,036 | -1.48% | 3.6천 |
|---|
| 2026.06.24 | ₩59,435 | ₩59,435 | ₩58,694 | ₩59,070 | -0.61% | 1.2천 |
|---|
| 2026.06.23 | ₩58,601 | ₩60,028 | ₩58,601 | ₩59,014 | +0.71% | 3.8천 |
|---|
| 2026.06.22 | ₩63,309 | ₩63,309 | ₩62,962 | ₩63,182 | -0.20% | 4.4천 |
|---|
| 2026.06.18 | ₩61,536 | ₩62,443 | ₩61,536 | ₩62,443 | +1.47% | 6.4천 |
|---|
| 2026.06.17 | ₩60,415 | ₩60,640 | ₩59,440 | ₩59,440 | -1.61% | 4.1천 |
|---|
| 2026.06.16 | ₩60,428 | ₩60,428 | ₩59,419 | ₩59,419 | -1.67% | 4.6천 |
|---|
| 2026.06.15 | ₩60,321 | ₩60,620 | ₩59,568 | ₩60,620 | +0.50% | 6.3천 |
|---|
| 2026.06.12 | ₩58,081 | ₩58,348 | ₩57,814 | ₩58,332 | +0.43% | 2.3천 |
|---|
| 2026.06.11 | ₩56,267 | ₩58,290 | ₩56,267 | ₩58,290 | +3.60% | 9.1천 |
|---|
| 2026.06.10 | ₩56,627 | ₩56,861 | ₩55,762 | ₩55,762 | -1.53% | 2.1천 |
|---|
| 2026.06.09 | ₩55,907 | ₩57,219 | ₩55,907 | ₩57,219 | +2.35% | 4.2천 |
|---|
| 2026.06.08 | ₩57,347 | ₩57,394 | ₩57,094 | ₩57,178 | -0.30% | 4.8천 |
|---|
| 2026.06.05 | ₩58,068 | ₩58,068 | ₩55,814 | ₩55,886 | -3.76% | 1.1만 |
|---|
| 2026.06.04 | ₩59,655 | ₩60,560 | ₩59,655 | ₩60,560 | +1.52% | 1.6천 |
|---|
| 2026.06.03 | ₩60,868 | ₩60,895 | ₩60,574 | ₩60,830 | -0.06% | 5.5천 |
|---|
| 2026.06.02 | ₩61,122 | ₩61,688 | ₩61,122 | ₩61,660 | +0.88% | 1.7천 |
|---|
| 2026.06.01 | ₩60,401 | ₩61,348 | ₩60,368 | ₩61,046 | +1.07% | 2.7천 |
|---|
| 2026.05.29 | ₩60,228 | ₩60,228 | ₩59,708 | ₩59,884 | -0.57% | 1.4만 |
|---|
| 2026.05.28 | ₩58,961 | ₩59,968 | ₩58,641 | ₩59,897 | +1.59% | 4.9천 |
|---|
| 2026.05.27 | ₩60,375 | ₩60,375 | ₩58,454 | ₩59,891 | -0.80% | 6.3천 |
|---|
| 2026.05.26 | ₩59,881 | ₩60,217 | ₩59,881 | ₩60,217 | +0.56% | 5.4천 |
|---|
| 2026.05.22 | ₩57,494 | ₩57,601 | ₩57,253 | ₩57,253 | -0.42% | 2.2천 |
|---|
| 2026.05.21 | ₩56,614 | ₩57,267 | ₩56,474 | ₩57,082 | +0.83% | 3천 |
|---|
| 2026.05.20 | ₩55,480 | ₩56,374 | ₩55,480 | ₩56,371 | +1.61% | 3.7천 |
|---|
| 2026.05.19 | ₩54,760 | ₩55,554 | ₩54,587 | ₩55,256 | +0.91% | 1.4천 |
|---|
| 2026.05.18 | ₩56,714 | ₩56,714 | ₩55,400 | ₩55,790 | -1.63% | 3.7천 |
|---|
| 2026.05.15 | ₩56,387 | ₩56,387 | ₩56,082 | ₩56,082 | -0.54% | 1.9천 |
|---|
| 2026.05.14 | ₩58,001 | ₩58,308 | ₩58,001 | ₩58,105 | +0.18% | 1.8천 |
|---|
| 2026.05.13 | ₩57,747 | ₩58,309 | ₩57,467 | ₩58,309 | +0.97% | 5.5천 |
|---|
| 2026.05.12 | ₩57,161 | ₩57,414 | ₩55,940 | ₩56,658 | -0.88% | 7.3천 |
|---|
| 2026.05.11 | ₩58,748 | ₩58,961 | ₩58,574 | ₩58,721 | -0.05% | 5.8천 |
|---|
| 2026.05.08 | ₩57,827 | ₩58,001 | ₩57,561 | ₩57,966 | +0.24% | 1.1만 |
|---|
| 2026.05.07 | ₩57,614 | ₩57,721 | ₩56,707 | ₩56,751 | -1.50% | 9.2천 |
|---|
| 2026.05.06 | ₩57,134 | ₩57,741 | ₩57,027 | ₩57,725 | +1.03% | 9.2천 |
|---|
| 2026.05.05 | ₩55,647 | ₩55,907 | ₩55,554 | ₩55,724 | +0.14% | 5.2천 |
|---|
| 2026.05.04 | ₩54,893 | ₩55,067 | ₩54,347 | ₩54,461 | -0.79% | 8.9천 |
|---|
| 2026.05.01 | ₩53,853 | ₩54,640 | ₩53,853 | ₩54,067 | +0.40% | 3.2천 |
|---|
| 2026.04.30 | ₩53,453 | ₩53,931 | ₩53,453 | ₩53,931 | +0.89% | 500 |
|---|
| 2026.04.29 | ₩52,766 | ₩52,766 | ₩52,541 | ₩52,541 | -0.43% | 800 |
|---|
| 2026.04.28 | ₩52,266 | ₩52,413 | ₩52,226 | ₩52,359 | +0.18% | 4.4천 |
|---|
| 2026.04.27 | ₩53,066 | ₩53,066 | ₩52,680 | ₩52,748 | -0.60% | 1.1천 |
|---|
| 2026.04.24 | ₩52,573 | ₩53,013 | ₩52,573 | ₩52,781 | +0.40% | 700 |
|---|
| 2026.04.23 | ₩52,466 | ₩52,466 | ₩51,746 | ₩51,786 | -1.30% | 2.8천 |
|---|
| 2026.04.22 | ₩51,845 | ₩52,323 | ₩51,686 | ₩52,323 | +0.92% | 2.5천 |
|---|
| 2026.04.21 | ₩51,479 | ₩51,479 | ₩50,864 | ₩50,864 | -1.19% | 1천 |
|---|
| 2026.04.20 | ₩51,546 | ₩51,666 | ₩51,538 | ₩51,538 | -0.02% | 2.7천 |
|---|
| 2026.04.17 | ₩51,466 | ₩51,826 | ₩51,466 | ₩51,583 | +0.23% | 3.4천 |
|---|
| 2026.04.16 | ₩50,826 | ₩50,826 | ₩50,719 | ₩50,762 | -0.13% | 2.4천 |
|---|
| 2026.04.15 | ₩50,467 | ₩50,634 | ₩50,467 | ₩50,634 | +0.33% | 600 |
|---|
| 2026.04.14 | ₩50,492 | ₩50,886 | ₩50,492 | ₩50,886 | +0.78% | 2.8천 |
|---|
| 2026.04.13 | ₩49,465 | ₩50,079 | ₩49,439 | ₩49,958 | +0.99% | 5.3천 |
|---|
| 2026.04.10 | ₩50,066 | ₩50,066 | ₩49,882 | ₩49,882 | -0.37% | 1.7천 |
|---|
| 2026.04.09 | ₩49,119 | ₩49,481 | ₩48,825 | ₩49,481 | +0.74% | 2.6천 |
|---|
| 2026.04.08 | ₩49,812 | ₩49,812 | ₩49,132 | ₩49,421 | -0.78% | 3.4천 |
|---|
| 2026.04.07 | ₩45,985 | ₩48,785 | ₩44,678 | ₩48,384 | +5.22% | 2.9천 |
|---|
| 2026.04.06 | ₩46,585 | ₩46,791 | ₩46,585 | ₩46,791 | +0.44% | 300 |
|---|
| 2026.04.02 | ₩45,424 | ₩46,278 | ₩45,424 | ₩46,245 | +1.81% | 1천 |
|---|
| 2026.04.01 | ₩46,918 | ₩47,292 | ₩46,811 | ₩46,905 | -0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩45,144 | ₩46,461 | ₩45,144 | ₩46,461 | +2.92% | 400 |
|---|
| 2026.03.30 | ₩45,811 | ₩45,818 | ₩44,824 | ₩44,966 | -1.85% | 2.4천 |
|---|
| 2026.03.27 | ₩45,638 | ₩45,785 | ₩45,371 | ₩45,611 | -0.06% | 9.6천 |
|---|
| 2026.03.26 | ₩46,598 | ₩46,651 | ₩45,789 | ₩45,789 | -1.74% | 3.5천 |
|---|
| 2026.03.25 | ₩47,678 | ₩47,745 | ₩47,489 | ₩47,489 | -0.40% | 1.7천 |
|---|
| 2026.03.24 | ₩46,585 | ₩47,118 | ₩46,585 | ₩46,998 | +0.89% | 500 |
|---|
| 2026.03.23 | ₩47,185 | ₩47,805 | ₩46,291 | ₩47,678 | +1.05% | 3.9천 |
|---|
| 2026.03.20 | ₩47,225 | ₩47,225 | ₩46,167 | ₩46,167 | -2.24% | 400 |
|---|
| 2026.03.19 | ₩46,398 | ₩47,758 | ₩46,398 | ₩47,680 | +2.76% | 6.7천 |
|---|
| 2026.03.18 | ₩48,198 | ₩48,198 | ₩47,565 | ₩47,565 | -1.31% | 2.4천 |
|---|
| 2026.03.17 | ₩48,292 | ₩48,372 | ₩48,241 | ₩48,241 | -0.10% | 1천 |
|---|
| 2026.03.16 | ₩47,825 | ₩48,105 | ₩47,825 | ₩48,085 | +0.54% | 6.1천 |
|---|
| 2026.03.13 | ₩47,532 | ₩47,785 | ₩46,934 | ₩46,934 | -1.26% | 4천 |
|---|
| 2026.03.12 | ₩47,508 | ₩47,508 | ₩46,998 | ₩46,998 | -1.07% | 8천 |
|---|
| 2026.03.11 | ₩48,705 | ₩49,019 | ₩48,705 | ₩48,853 | +0.30% | 1.5천 |
|---|
| 2026.03.10 | ₩49,159 | ₩49,299 | ₩48,599 | ₩48,669 | -1.00% | 6.5천 |
|---|
| 2026.03.09 | ₩46,731 | ₩48,359 | ₩46,318 | ₩48,246 | +3.24% | 1만 |
|---|
| 2026.03.06 | ₩47,225 | ₩47,760 | ₩47,112 | ₩47,362 | +0.29% | 3.1천 |
|---|
| 2026.03.05 | ₩48,238 | ₩48,545 | ₩47,265 | ₩47,896 | -0.71% | 9.2천 |
|---|
| 2026.03.04 | ₩48,052 | ₩48,799 | ₩48,025 | ₩48,737 | +1.43% | 2.9천 |
|---|
| 2026.03.03 | ₩48,238 | ₩48,317 | ₩46,945 | ₩48,054 | -0.38% | 7천 |
|---|
| 2026.03.02 | ₩50,372 | ₩51,433 | ₩50,372 | ₩51,386 | +2.01% | 5.9천 |
|---|
| 2026.02.27 | ₩51,866 | ₩52,400 | ₩51,866 | ₩52,190 | +0.62% | 5.3천 |
|---|
| 2026.02.26 | ₩52,733 | ₩52,733 | ₩51,959 | ₩52,210 | -0.99% | 2.6천 |
|---|
| 2026.02.25 | ₩52,520 | ₩52,613 | ₩52,386 | ₩52,576 | +0.11% | 7.3천 |
|---|
| 2026.02.24 | ₩51,586 | ₩52,193 | ₩51,573 | ₩52,023 | +0.85% | 2.2천 |
|---|
| 2026.02.23 | ₩51,586 | ₩51,733 | ₩51,199 | ₩51,226 | -0.70% | 9천 |
|---|
| 2026.02.20 | ₩51,053 | ₩51,826 | ₩51,053 | ₩51,826 | +1.52% | 7.7천 |
|---|
| 2026.02.19 | ₩50,679 | ₩50,694 | ₩50,466 | ₩50,694 | +0.03% | 900 |
|---|
| 2026.02.18 | ₩50,626 | ₩51,093 | ₩50,626 | ₩50,698 | +0.14% | 4.5천 |
|---|
| 2026.02.17 | ₩50,519 | ₩50,612 | ₩49,946 | ₩50,506 | -0.03% | 4.5천 |
|---|
| 2026.02.13 | ₩50,332 | ₩50,676 | ₩49,772 | ₩50,676 | +0.68% | 8.6천 |
|---|
| 2026.02.12 | ₩51,559 | ₩51,559 | ₩50,479 | ₩50,575 | -1.91% | 4.2천 |
|---|
| 2026.02.11 | ₩50,639 | ₩51,098 | ₩50,559 | ₩51,098 | +0.91% | 6.8천 |
|---|
| 2026.02.10 | ₩50,172 | ₩50,286 | ₩50,006 | ₩50,191 | +0.04% | 4.7천 |
|---|
| 2026.02.09 | ₩49,492 | ₩50,079 | ₩49,492 | ₩49,979 | +0.98% | 5.8천 |
|---|
| 2026.02.06 | ₩48,612 | ₩49,453 | ₩48,612 | ₩49,453 | +1.73% | 1.6천 |
|---|
| 2026.02.05 | ₩47,758 | ₩48,399 | ₩47,758 | ₩47,989 | +0.48% | 3.2천 |
|---|
| 2026.02.04 | ₩49,065 | ₩49,065 | ₩48,158 | ₩48,218 | -1.73% | 1.5천 |
|---|
| 2026.02.03 | ₩49,412 | ₩49,412 | ₩48,545 | ₩48,983 | -0.87% | 2천 |
|---|
| 2026.02.02 | ₩48,599 | ₩48,979 | ₩48,599 | ₩48,979 | +0.78% | 1천 |
|---|
| 2026.01.30 | ₩49,345 | ₩49,345 | ₩48,545 | ₩48,729 | -1.25% | 1.4천 |
|---|
| 2026.01.29 | ₩49,926 | ₩50,015 | ₩48,919 | ₩49,746 | -0.36% | 4.8천 |
|---|
| 2026.01.28 | ₩49,759 | ₩49,932 | ₩49,545 | ₩49,932 | +0.35% | 6.7천 |
|---|
| 2026.01.27 | ₩49,425 | ₩49,826 | ₩49,425 | ₩49,727 | +0.61% | 9.9천 |
|---|
| 2026.01.26 | ₩48,639 | ₩49,012 | ₩48,639 | ₩48,800 | +0.33% | 2.4천 |
|---|
| 2026.01.23 | ₩48,492 | ₩49,039 | ₩48,492 | ₩48,945 | +0.94% | 4.2천 |
|---|
| 2026.01.22 | ₩48,679 | ₩48,919 | ₩48,577 | ₩48,577 | -0.21% | 3.1천 |
|---|
| 2026.01.21 | ₩48,379 | ₩48,619 | ₩48,145 | ₩48,429 | +0.10% | 7.5천 |
|---|
| 2026.01.20 | ₩47,865 | ₩47,865 | ₩47,444 | ₩47,444 | -0.88% | 3.5천 |
|---|
| 2026.01.16 | ₩48,367 | ₩48,367 | ₩48,367 | ₩48,367 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩48,439 | ₩48,792 | ₩48,439 | ₩48,460 | +0.04% | 4.7천 |
|---|
| 2026.01.14 | ₩47,985 | ₩48,165 | ₩47,892 | ₩48,105 | +0.25% | 8.4천 |
|---|
| 2026.01.13 | ₩48,018 | ₩48,105 | ₩47,972 | ₩48,052 | +0.07% | 1.8천 |
|---|
| 2026.01.12 | ₩47,905 | ₩48,485 | ₩47,905 | ₩48,468 | +1.17% | 2.5천 |
|---|
| 2026.01.09 | ₩47,758 | ₩47,885 | ₩47,638 | ₩47,885 | +0.27% | 3.3천 |
|---|
| 2026.01.08 | ₩47,492 | ₩47,653 | ₩47,492 | ₩47,653 | +0.34% | 900 |
|---|
| 2026.01.07 | ₩47,998 | ₩47,998 | ₩47,724 | ₩47,724 | -0.57% | 4.6천 |
|---|
| 2026.01.06 | ₩47,892 | ₩48,145 | ₩47,892 | ₩48,058 | +0.35% | 5.1천 |
|---|
| 2026.01.05 | ₩47,238 | ₩47,718 | ₩47,094 | ₩47,450 | +0.45% | 9.6천 |
|---|
| 2026.01.02 | ₩46,438 | ₩46,745 | ₩46,438 | ₩46,745 | +0.66% | 8.7천 |
|---|
| 2025.12.31 | ₩45,718 | ₩45,718 | ₩45,578 | ₩45,578 | -0.31% | 500 |
|---|
| 2025.12.30 | ₩45,691 | ₩45,718 | ₩45,691 | ₩45,718 | +0.06% | 500 |
|---|
| 2025.12.29 | ₩45,438 | ₩45,543 | ₩45,384 | ₩45,543 | +0.23% | 1.1천 |
|---|
| 2025.12.26 | ₩45,418 | ₩45,570 | ₩45,418 | ₩45,570 | +0.33% | 1.6천 |
|---|
| 2025.12.24 | ₩45,144 | ₩45,184 | ₩45,144 | ₩45,184 | +0.09% | 500 |
|---|
| 2025.12.23 | ₩44,891 | ₩45,078 | ₩44,864 | ₩45,019 | +0.29% | 4.3천 |
|---|
| 2025.12.22 | ₩44,538 | ₩45,078 | ₩44,538 | ₩44,858 | +0.72% | 3천 |
|---|
| 2025.12.19 | ₩44,758 | ₩44,758 | ₩44,564 | ₩44,564 | -0.43% | 300 |
|---|
| 2025.12.18 | ₩43,984 | ₩44,157 | ₩43,984 | ₩44,044 | +0.14% | 1.2천 |
|---|
| 2025.12.17 | ₩43,811 | ₩43,811 | ₩43,407 | ₩43,407 | -0.92% | 800 |
|---|
| 2025.12.16 | ₩44,224 | ₩44,331 | ₩44,077 | ₩44,331 | +0.24% | 4.3천 |
|---|
| 2025.12.15 | ₩44,931 | ₩44,931 | ₩44,532 | ₩44,611 | -0.71% | 7.5천 |
|---|
| 2025.12.12 | ₩45,058 | ₩45,058 | ₩44,492 | ₩44,492 | -1.25% | 1.7천 |
|---|
| 2025.12.11 | ₩44,964 | ₩45,171 | ₩44,894 | ₩45,111 | +0.33% | 2.7천 |
|---|
| 2025.12.10 | ₩45,011 | ₩45,411 | ₩44,984 | ₩45,375 | +0.81% | 2.8천 |
|---|
| 2025.12.09 | ₩44,810 | ₩44,862 | ₩44,810 | ₩44,832 | +0.05% | 1.2천 |
|---|
| 2025.12.08 | ₩44,918 | ₩44,918 | ₩44,878 | ₩44,918 | 0.00% | 1.6천 |
|---|
| 2025.12.05 | ₩44,851 | ₩44,931 | ₩44,244 | ₩44,852 | +0.00% | 2.8천 |
|---|
| 2025.12.04 | ₩44,456 | ₩44,456 | ₩44,456 | ₩44,456 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩44,531 | ₩44,560 | ₩44,438 | ₩44,560 | +0.07% | 1.1천 |
|---|
| 2025.12.02 | ₩44,518 | ₩44,604 | ₩44,478 | ₩44,604 | +0.19% | 900 |
|---|
| 2025.12.01 | ₩44,531 | ₩44,638 | ₩44,531 | ₩44,570 | +0.09% | 2.5천 |
|---|
| 2025.11.28 | ₩44,504 | ₩44,571 | ₩44,504 | ₩44,548 | +0.10% | 300 |
|---|
| 2025.11.26 | ₩44,562 | ₩44,571 | ₩44,464 | ₩44,510 | -0.12% | 1.4천 |
|---|
| 2025.11.25 | ₩44,077 | ₩44,197 | ₩44,077 | ₩44,192 | +0.26% | 1천 |
|---|
| 2025.11.24 | ₩44,091 | ₩44,175 | ₩44,091 | ₩44,175 | +0.19% | 200 |
|---|
| 2025.11.21 | ₩43,131 | ₩43,531 | ₩42,877 | ₩43,451 | +0.74% | 2.1천 |
|---|
| 2025.11.20 | ₩44,744 | ₩44,744 | ₩43,432 | ₩43,432 | -2.93% | 2.3천 |
|---|
| 2025.11.19 | ₩44,051 | ₩44,197 | ₩43,864 | ₩44,155 | +0.24% | 2.6천 |
|---|
| 2025.11.18 | ₩44,104 | ₩44,298 | ₩43,917 | ₩44,298 | +0.44% | 4.8천 |
|---|
| 2025.11.17 | ₩44,704 | ₩45,042 | ₩44,518 | ₩44,518 | -0.42% | 900 |
|---|
| 2025.11.14 | ₩44,651 | ₩45,144 | ₩44,651 | ₩45,018 | +0.82% | 600 |
|---|
| 2025.11.13 | ₩45,544 | ₩45,558 | ₩44,944 | ₩45,070 | -1.04% | 1천 |
|---|
| 2025.11.12 | ₩45,798 | ₩45,811 | ₩45,571 | ₩45,653 | -0.32% | 1.8천 |
|---|
| 2025.11.11 | ₩45,743 | ₩45,743 | ₩45,743 | ₩45,743 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩45,651 | ₩45,886 | ₩45,538 | ₩45,886 | +0.51% | 1.9천 |
|---|
| 2025.11.07 | ₩44,544 | ₩44,992 | ₩44,544 | ₩44,992 | +1.01% | 300 |
|---|
| 2025.11.06 | ₩45,758 | ₩45,758 | ₩45,304 | ₩45,436 | -0.70% | 2.3천 |
|---|
| 2025.11.05 | ₩45,451 | ₩45,945 | ₩45,451 | ₩45,818 | +0.81% | 1.1천 |
|---|
| 2025.11.04 | ₩45,571 | ₩45,638 | ₩45,438 | ₩45,438 | -0.29% | 2.1천 |
|---|
| 2025.11.03 | ₩46,491 | ₩46,493 | ₩46,325 | ₩46,438 | -0.11% | 2.1천 |
|---|
| 2025.10.31 | ₩46,238 | ₩46,238 | ₩45,998 | ₩46,103 | -0.29% | 700 |
|---|
| 2025.10.30 | ₩46,277 | ₩46,277 | ₩46,149 | ₩46,149 | -0.28% | 1.9천 |
|---|
| 2025.10.29 | ₩46,811 | ₩46,838 | ₩46,425 | ₩46,713 | -0.21% | 3.7천 |
|---|
| 2025.10.28 | ₩46,385 | ₩46,385 | ₩46,286 | ₩46,286 | -0.21% | 3천 |
|---|
| 2025.10.27 | ₩46,318 | ₩46,491 | ₩46,185 | ₩46,413 | +0.20% | 2.1만 |
|---|
| 2025.10.24 | ₩45,745 | ₩45,745 | ₩45,705 | ₩45,718 | -0.06% | 2.9천 |
|---|
| 2025.10.23 | ₩45,371 | ₩45,524 | ₩45,338 | ₩45,338 | -0.07% | 4.6천 |
|---|
| 2025.10.22 | ₩45,251 | ₩45,251 | ₩45,150 | ₩45,150 | -0.22% | 300 |
|---|
| 2025.10.21 | ₩45,504 | ₩45,504 | ₩45,403 | ₩45,403 | -0.22% | 300 |
|---|
| 2025.10.20 | ₩45,686 | ₩45,881 | ₩45,686 | ₩45,817 | +0.29% | 5.8천 |
|---|
| 2025.10.17 | ₩45,024 | ₩45,323 | ₩45,024 | ₩45,323 | +0.66% | 900 |
|---|
| 2025.10.16 | ₩45,584 | ₩45,584 | ₩45,264 | ₩45,275 | -0.68% | 1천 |
|---|
| 2025.10.15 | ₩45,298 | ₩45,298 | ₩45,103 | ₩45,103 | -0.43% | 600 |
|---|
| 2025.10.14 | ₩44,104 | ₩44,584 | ₩44,104 | ₩44,296 | +0.44% | 2.1천 |
|---|
| 2025.10.13 | ₩44,931 | ₩45,038 | ₩44,891 | ₩44,891 | -0.09% | 5.5천 |
|---|
| 2025.10.10 | ₩45,475 | ₩45,475 | ₩43,317 | ₩43,477 | -4.39% | 2.5천 |
|---|