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 | ₩54,403 | ₩54,538 | ₩54,396 | ₩54,538 | +0.25% | 1.5천 |
| 2026.10.08 | ₩54,220 | ₩54,220 | ₩54,220 | ₩54,220 | 0.00% | 100 |
| 2026.10.07 | ₩55,658 | ₩55,885 | ₩55,638 | ₩55,702 | +0.08% | 2천 |
| 2026.10.06 | ₩56,726 | ₩56,753 | ₩56,500 | ₩56,500 | -0.40% | 500 |
| 2026.10.05 | ₩56,579 | ₩56,759 | ₩56,579 | ₩56,759 | +0.32% | 300 |
| 2026.10.02 | ₩56,020 | ₩56,020 | ₩56,020 | ₩56,020 | 0.00% | 100 |
| 2026.10.01 | ₩55,337 | ₩55,381 | ₩55,337 | ₩55,381 | +0.08% | 400 |
| 2026.09.30 | ₩55,297 | ₩55,297 | ₩55,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,273 |
| -0.04% |
| 900 |
| 2026.09.29 | ₩55,578 | ₩55,877 | ₩55,578 | ₩55,877 | +0.54% | 3.7천 |
|---|
| 2026.09.28 | ₩55,231 | ₩55,604 | ₩55,231 | ₩55,543 | +0.57% | 900 |
|---|
| 2026.09.25 | ₩56,158 | ₩56,158 | ₩56,158 | ₩56,158 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩55,618 | ₩56,052 | ₩55,618 | ₩55,738 | +0.22% | 5.1천 |
|---|
| 2026.09.23 | ₩55,885 | ₩55,887 | ₩55,885 | ₩55,887 | +0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩56,592 | ₩56,886 | ₩56,592 | ₩56,845 | +0.45% | 700 |
|---|
| 2026.09.21 | ₩56,345 | ₩56,455 | ₩56,345 | ₩56,455 | +0.19% | 2.2천 |
|---|
| 2026.09.18 | ₩54,496 | ₩54,787 | ₩54,496 | ₩54,787 | +0.53% | 200 |
|---|
| 2026.09.17 | ₩54,616 | ₩54,616 | ₩54,606 | ₩54,606 | -0.02% | 500 |
|---|
| 2026.09.16 | ₩54,216 | ₩54,216 | ₩53,785 | ₩53,785 | -0.80% | 700 |
|---|
| 2026.09.15 | ₩53,949 | ₩53,976 | ₩53,882 | ₩53,933 | -0.03% | 3.9천 |
|---|
| 2026.09.14 | ₩53,976 | ₩54,296 | ₩53,922 | ₩54,201 | +0.42% | 5.4천 |
|---|
| 2026.09.11 | ₩55,551 | ₩55,551 | ₩55,420 | ₩55,420 | -0.24% | 500 |
|---|
| 2026.09.10 | ₩54,964 | ₩55,057 | ₩54,790 | ₩54,790 | -0.32% | 600 |
|---|
| 2026.09.09 | ₩55,858 | ₩55,978 | ₩55,858 | ₩55,972 | +0.20% | 2.6천 |
|---|
| 2026.09.08 | ₩56,339 | ₩56,512 | ₩56,295 | ₩56,295 | -0.08% | 5.6천 |
|---|
| 2026.09.04 | ₩55,698 | ₩56,046 | ₩55,698 | ₩56,046 | +0.63% | 1.4천 |
|---|
| 2026.09.03 | ₩54,803 | ₩55,311 | ₩54,683 | ₩55,311 | +0.93% | 5.5천 |
|---|
| 2026.09.02 | ₩54,590 | ₩54,887 | ₩54,590 | ₩54,887 | +0.55% | 600 |
|---|
| 2026.09.01 | ₩55,097 | ₩55,097 | ₩54,794 | ₩54,794 | -0.55% | 1.1천 |
|---|
| 2026.08.31 | ₩55,151 | ₩55,151 | ₩55,056 | ₩55,056 | -0.17% | 1.3천 |
|---|
| 2026.08.28 | ₩55,216 | ₩55,216 | ₩55,216 | ₩55,216 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩55,404 | ₩55,538 | ₩55,351 | ₩55,538 | +0.24% | 3.7천 |
|---|
| 2026.08.26 | ₩55,244 | ₩55,244 | ₩55,244 | ₩55,244 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩55,070 | ₩55,269 | ₩54,964 | ₩55,269 | +0.36% | 1.3만 |
|---|
| 2026.08.24 | ₩54,349 | ₩54,416 | ₩54,316 | ₩54,382 | +0.06% | 3.3만 |
|---|
| 2026.08.21 | ₩55,364 | ₩55,364 | ₩55,284 | ₩55,297 | -0.12% | 1.8천 |
|---|
| 2026.08.20 | ₩54,977 | ₩55,072 | ₩54,977 | ₩55,072 | +0.17% | 500 |
|---|
| 2026.08.19 | ₩54,616 | ₩54,750 | ₩54,616 | ₩54,749 | +0.24% | 3천 |
|---|
| 2026.08.18 | ₩55,097 | ₩55,097 | ₩54,603 | ₩54,699 | -0.72% | 3.3천 |
|---|
| 2026.08.17 | ₩56,445 | ₩56,445 | ₩55,976 | ₩55,976 | -0.83% | 8.4천 |
|---|
| 2026.08.14 | ₩55,524 | ₩55,524 | ₩55,288 | ₩55,288 | -0.43% | 500 |
|---|
| 2026.08.13 | ₩55,257 | ₩55,324 | ₩55,164 | ₩55,205 | -0.09% | 5.9천 |
|---|
| 2026.08.12 | ₩55,284 | ₩55,284 | ₩55,133 | ₩55,133 | -0.27% | 3천 |
|---|
| 2026.08.11 | ₩54,563 | ₩54,563 | ₩54,309 | ₩54,544 | -0.03% | 3.1만 |
|---|
| 2026.08.10 | ₩54,269 | ₩54,536 | ₩54,256 | ₩54,536 | +0.49% | 4.6천 |
|---|
| 2026.08.07 | ₩54,456 | ₩54,542 | ₩54,456 | ₩54,542 | +0.16% | 600 |
|---|
| 2026.08.06 | ₩54,496 | ₩54,496 | ₩54,188 | ₩54,188 | -0.57% | 2.9천 |
|---|
| 2026.08.05 | ₩54,825 | ₩54,825 | ₩54,825 | ₩54,825 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩54,737 | ₩55,231 | ₩54,677 | ₩55,231 | +0.90% | 1.4천 |
|---|
| 2026.08.03 | ₩53,762 | ₩54,109 | ₩53,655 | ₩54,070 | +0.57% | 2천 |
|---|
| 2026.07.31 | ₩54,430 | ₩54,430 | ₩54,042 | ₩54,056 | -0.69% | 2.4천 |
|---|
| 2026.07.30 | ₩53,121 | ₩53,424 | ₩53,121 | ₩53,424 | +0.57% | 500 |
|---|
| 2026.07.29 | ₩51,960 | ₩51,960 | ₩51,533 | ₩51,533 | -0.82% | 2.5천 |
|---|
| 2026.07.28 | ₩52,040 | ₩52,375 | ₩51,906 | ₩52,358 | +0.61% | 3.8천 |
|---|
| 2026.07.27 | ₩53,909 | ₩53,909 | ₩53,362 | ₩53,478 | -0.80% | 900 |
|---|
| 2026.07.24 | ₩53,669 | ₩53,669 | ₩53,281 | ₩53,308 | -0.67% | 1.1만 |
|---|
| 2026.07.23 | ₩54,223 | ₩54,223 | ₩54,216 | ₩54,216 | -0.01% | 1.1천 |
|---|
| 2026.07.22 | ₩54,443 | ₩54,547 | ₩54,443 | ₩54,547 | +0.19% | 200 |
|---|
| 2026.07.21 | ₩54,616 | ₩54,977 | ₩54,616 | ₩54,977 | +0.66% | 2.7천 |
|---|
| 2026.07.20 | ₩53,842 | ₩53,842 | ₩53,335 | ₩53,335 | -0.94% | 1.3천 |
|---|
| 2026.07.17 | ₩52,587 | ₩53,220 | ₩52,334 | ₩53,220 | +1.20% | 2.8천 |
|---|
| 2026.07.16 | ₩54,723 | ₩54,803 | ₩54,082 | ₩54,185 | -0.98% | 6.9천 |
|---|
| 2026.07.15 | ₩55,471 | ₩55,973 | ₩55,471 | ₩55,887 | +0.75% | 900 |
|---|
| 2026.07.14 | ₩55,871 | ₩55,925 | ₩55,818 | ₩55,910 | +0.07% | 3.7천 |
|---|
| 2026.07.13 | ₩54,737 | ₩54,737 | ₩54,590 | ₩54,694 | -0.08% | 2.4천 |
|---|
| 2026.07.10 | ₩56,606 | ₩57,086 | ₩56,419 | ₩56,967 | +0.64% | 2.6천 |
|---|
| 2026.07.09 | ₩57,353 | ₩57,433 | ₩57,353 | ₩57,433 | +0.14% | 400 |
|---|
| 2026.07.08 | ₩55,591 | ₩56,502 | ₩55,578 | ₩56,502 | +1.64% | 6.1천 |
|---|
| 2026.07.07 | ₩56,592 | ₩56,592 | ₩54,897 | ₩56,032 | -0.99% | 3.4만 |
|---|
| 2026.07.06 | ₩58,228 | ₩58,441 | ₩58,228 | ₩58,273 | +0.08% | 2.6천 |
|---|
| 2026.07.02 | ₩57,702 | ₩58,128 | ₩56,319 | ₩56,726 | -1.69% | 3.5천 |
|---|
| 2026.07.01 | ₩59,009 | ₩59,009 | ₩58,261 | ₩58,261 | -1.27% | 4.5천 |
|---|
| 2026.06.30 | ₩59,983 | ₩60,437 | ₩59,983 | ₩60,428 | +0.74% | 1천 |
|---|
| 2026.06.29 | ₩58,595 | ₩59,094 | ₩57,834 | ₩59,094 | +0.85% | 1.3천 |
|---|
| 2026.06.26 | ₩58,448 | ₩59,369 | ₩58,448 | ₩59,076 | +1.07% | 1.3천 |
|---|
| 2026.06.25 | ₩60,998 | ₩60,998 | ₩59,917 | ₩60,098 | -1.48% | 3.6천 |
|---|
| 2026.06.24 | ₩59,496 | ₩59,496 | ₩58,755 | ₩59,132 | -0.61% | 1.2천 |
|---|
| 2026.06.23 | ₩58,662 | ₩60,090 | ₩58,662 | ₩59,076 | +0.71% | 3.8천 |
|---|
| 2026.06.22 | ₩63,374 | ₩63,374 | ₩63,027 | ₩63,248 | -0.20% | 4.4천 |
|---|
| 2026.06.18 | ₩61,600 | ₩62,508 | ₩61,600 | ₩62,508 | +1.47% | 6.4천 |
|---|
| 2026.06.17 | ₩60,477 | ₩60,703 | ₩59,501 | ₩59,501 | -1.61% | 4.1천 |
|---|
| 2026.06.16 | ₩60,491 | ₩60,491 | ₩59,480 | ₩59,480 | -1.67% | 4.6천 |
|---|
| 2026.06.15 | ₩60,384 | ₩60,683 | ₩59,630 | ₩60,683 | +0.50% | 6.3천 |
|---|
| 2026.06.12 | ₩58,141 | ₩58,408 | ₩57,874 | ₩58,392 | +0.43% | 2.3천 |
|---|
| 2026.06.11 | ₩56,325 | ₩58,351 | ₩56,325 | ₩58,351 | +3.60% | 9.1천 |
|---|
| 2026.06.10 | ₩56,686 | ₩56,919 | ₩55,819 | ₩55,819 | -1.53% | 2.1천 |
|---|
| 2026.06.09 | ₩55,965 | ₩57,279 | ₩55,965 | ₩57,279 | +2.35% | 4.2천 |
|---|
| 2026.06.08 | ₩57,407 | ₩57,453 | ₩57,153 | ₩57,237 | -0.30% | 4.8천 |
|---|
| 2026.06.05 | ₩58,128 | ₩58,128 | ₩55,871 | ₩55,944 | -3.76% | 1.1만 |
|---|
| 2026.06.04 | ₩59,716 | ₩60,623 | ₩59,716 | ₩60,623 | +1.52% | 1.6천 |
|---|
| 2026.06.03 | ₩60,931 | ₩60,958 | ₩60,636 | ₩60,893 | -0.06% | 5.5천 |
|---|
| 2026.06.02 | ₩61,185 | ₩61,752 | ₩61,185 | ₩61,724 | +0.88% | 1.7천 |
|---|
| 2026.06.01 | ₩60,464 | ₩61,412 | ₩60,431 | ₩61,109 | +1.07% | 2.7천 |
|---|
| 2026.05.29 | ₩60,290 | ₩60,290 | ₩59,770 | ₩59,946 | -0.57% | 1.4만 |
|---|
| 2026.05.28 | ₩59,022 | ₩60,030 | ₩58,702 | ₩59,959 | +1.59% | 4.9천 |
|---|
| 2026.05.27 | ₩60,437 | ₩60,437 | ₩58,515 | ₩59,953 | -0.80% | 6.3천 |
|---|
| 2026.05.26 | ₩59,943 | ₩60,280 | ₩59,943 | ₩60,280 | +0.56% | 5.4천 |
|---|
| 2026.05.22 | ₩57,554 | ₩57,660 | ₩57,312 | ₩57,312 | -0.42% | 2.2천 |
|---|
| 2026.05.21 | ₩56,672 | ₩57,327 | ₩56,532 | ₩57,141 | +0.83% | 3천 |
|---|
| 2026.05.20 | ₩55,538 | ₩56,432 | ₩55,538 | ₩56,429 | +1.61% | 3.7천 |
|---|
| 2026.05.19 | ₩54,817 | ₩55,611 | ₩54,643 | ₩55,313 | +0.91% | 1.4천 |
|---|
| 2026.05.18 | ₩56,773 | ₩56,773 | ₩55,458 | ₩55,847 | -1.63% | 3.7천 |
|---|
| 2026.05.15 | ₩56,445 | ₩56,445 | ₩56,140 | ₩56,140 | -0.54% | 1.9천 |
|---|
| 2026.05.14 | ₩58,061 | ₩58,368 | ₩58,061 | ₩58,165 | +0.18% | 1.8천 |
|---|
| 2026.05.13 | ₩57,807 | ₩58,369 | ₩57,527 | ₩58,369 | +0.97% | 5.5천 |
|---|
| 2026.05.12 | ₩57,220 | ₩57,473 | ₩55,998 | ₩56,717 | -0.88% | 7.3천 |
|---|
| 2026.05.11 | ₩58,809 | ₩59,022 | ₩58,635 | ₩58,782 | -0.05% | 5.8천 |
|---|
| 2026.05.08 | ₩57,887 | ₩58,061 | ₩57,620 | ₩58,026 | +0.24% | 1.1만 |
|---|
| 2026.05.07 | ₩57,674 | ₩57,781 | ₩56,766 | ₩56,810 | -1.50% | 9.2천 |
|---|
| 2026.05.06 | ₩57,193 | ₩57,801 | ₩57,086 | ₩57,785 | +1.03% | 9.2천 |
|---|
| 2026.05.05 | ₩55,705 | ₩55,965 | ₩55,611 | ₩55,782 | +0.14% | 5.2천 |
|---|
| 2026.05.04 | ₩54,950 | ₩55,124 | ₩54,403 | ₩54,518 | -0.79% | 8.9천 |
|---|
| 2026.05.01 | ₩53,909 | ₩54,697 | ₩53,909 | ₩54,123 | +0.40% | 3.2천 |
|---|
| 2026.04.30 | ₩53,508 | ₩53,986 | ₩53,508 | ₩53,986 | +0.89% | 500 |
|---|
| 2026.04.29 | ₩52,821 | ₩52,821 | ₩52,595 | ₩52,595 | -0.43% | 800 |
|---|
| 2026.04.28 | ₩52,320 | ₩52,467 | ₩52,280 | ₩52,414 | +0.18% | 4.4천 |
|---|
| 2026.04.27 | ₩53,121 | ₩53,121 | ₩52,734 | ₩52,802 | -0.60% | 1.1천 |
|---|
| 2026.04.24 | ₩52,627 | ₩53,068 | ₩52,627 | ₩52,836 | +0.40% | 700 |
|---|
| 2026.04.23 | ₩52,520 | ₩52,520 | ₩51,800 | ₩51,840 | -1.30% | 2.8천 |
|---|
| 2026.04.22 | ₩51,898 | ₩52,378 | ₩51,739 | ₩52,378 | +0.92% | 2.5천 |
|---|
| 2026.04.21 | ₩51,533 | ₩51,533 | ₩50,917 | ₩50,917 | -1.19% | 1천 |
|---|
| 2026.04.20 | ₩51,599 | ₩51,719 | ₩51,591 | ₩51,591 | -0.02% | 2.7천 |
|---|
| 2026.04.17 | ₩51,519 | ₩51,880 | ₩51,519 | ₩51,637 | +0.23% | 3.4천 |
|---|
| 2026.04.16 | ₩50,878 | ₩50,878 | ₩50,772 | ₩50,814 | -0.13% | 2.4천 |
|---|
| 2026.04.15 | ₩50,519 | ₩50,686 | ₩50,519 | ₩50,686 | +0.33% | 600 |
|---|
| 2026.04.14 | ₩50,545 | ₩50,938 | ₩50,545 | ₩50,938 | +0.78% | 2.8천 |
|---|
| 2026.04.13 | ₩49,517 | ₩50,131 | ₩49,490 | ₩50,009 | +0.99% | 5.3천 |
|---|
| 2026.04.10 | ₩50,117 | ₩50,117 | ₩49,933 | ₩49,933 | -0.37% | 1.7천 |
|---|
| 2026.04.09 | ₩49,170 | ₩49,533 | ₩48,876 | ₩49,533 | +0.74% | 2.6천 |
|---|
| 2026.04.08 | ₩49,864 | ₩49,864 | ₩49,183 | ₩49,473 | -0.78% | 3.4천 |
|---|
| 2026.04.07 | ₩46,032 | ₩48,836 | ₩44,724 | ₩48,434 | +5.22% | 2.9천 |
|---|
| 2026.04.06 | ₩46,633 | ₩46,840 | ₩46,633 | ₩46,840 | +0.44% | 300 |
|---|
| 2026.04.02 | ₩45,471 | ₩46,326 | ₩45,471 | ₩46,293 | +1.81% | 1천 |
|---|
| 2026.04.01 | ₩46,967 | ₩47,341 | ₩46,860 | ₩46,953 | -0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩45,191 | ₩46,509 | ₩45,191 | ₩46,509 | +2.92% | 400 |
|---|
| 2026.03.30 | ₩45,859 | ₩45,865 | ₩44,871 | ₩45,012 | -1.85% | 2.4천 |
|---|
| 2026.03.27 | ₩45,685 | ₩45,832 | ₩45,418 | ₩45,658 | -0.06% | 9.6천 |
|---|
| 2026.03.26 | ₩46,646 | ₩46,700 | ₩45,836 | ₩45,836 | -1.74% | 3.5천 |
|---|
| 2026.03.25 | ₩47,728 | ₩47,794 | ₩47,538 | ₩47,538 | -0.40% | 1.7천 |
|---|
| 2026.03.24 | ₩46,633 | ₩47,167 | ₩46,633 | ₩47,047 | +0.89% | 500 |
|---|
| 2026.03.23 | ₩47,234 | ₩47,855 | ₩46,339 | ₩47,728 | +1.05% | 3.9천 |
|---|
| 2026.03.20 | ₩47,274 | ₩47,274 | ₩46,215 | ₩46,215 | -2.24% | 400 |
|---|
| 2026.03.19 | ₩46,446 | ₩47,808 | ₩46,446 | ₩47,729 | +2.76% | 6.7천 |
|---|
| 2026.03.18 | ₩48,248 | ₩48,248 | ₩47,614 | ₩47,614 | -1.31% | 2.4천 |
|---|
| 2026.03.17 | ₩48,342 | ₩48,422 | ₩48,291 | ₩48,291 | -0.10% | 1천 |
|---|
| 2026.03.16 | ₩47,875 | ₩48,155 | ₩47,875 | ₩48,135 | +0.54% | 6.1천 |
|---|
| 2026.03.13 | ₩47,581 | ₩47,834 | ₩46,983 | ₩46,983 | -1.26% | 4천 |
|---|
| 2026.03.12 | ₩47,557 | ₩47,557 | ₩47,047 | ₩47,047 | -1.07% | 8천 |
|---|
| 2026.03.11 | ₩48,756 | ₩49,069 | ₩48,756 | ₩48,904 | +0.30% | 1.5천 |
|---|
| 2026.03.10 | ₩49,210 | ₩49,350 | ₩48,649 | ₩48,720 | -1.00% | 6.5천 |
|---|
| 2026.03.09 | ₩46,780 | ₩48,409 | ₩46,366 | ₩48,296 | +3.24% | 1만 |
|---|
| 2026.03.06 | ₩47,274 | ₩47,809 | ₩47,160 | ₩47,411 | +0.29% | 3.1천 |
|---|
| 2026.03.05 | ₩48,288 | ₩48,595 | ₩47,314 | ₩47,945 | -0.71% | 9.2천 |
|---|
| 2026.03.04 | ₩48,101 | ₩48,849 | ₩48,075 | ₩48,788 | +1.43% | 2.9천 |
|---|
| 2026.03.03 | ₩48,288 | ₩48,367 | ₩46,993 | ₩48,104 | -0.38% | 7천 |
|---|
| 2026.03.02 | ₩50,424 | ₩51,486 | ₩50,424 | ₩51,439 | +2.01% | 5.9천 |
|---|
| 2026.02.27 | ₩51,920 | ₩52,454 | ₩51,920 | ₩52,244 | +0.62% | 5.3천 |
|---|
| 2026.02.26 | ₩52,787 | ₩52,787 | ₩52,013 | ₩52,264 | -0.99% | 2.6천 |
|---|
| 2026.02.25 | ₩52,574 | ₩52,667 | ₩52,440 | ₩52,630 | +0.11% | 7.3천 |
|---|
| 2026.02.24 | ₩51,639 | ₩52,247 | ₩51,626 | ₩52,077 | +0.85% | 2.2천 |
|---|
| 2026.02.23 | ₩51,639 | ₩51,786 | ₩51,252 | ₩51,279 | -0.70% | 9천 |
|---|
| 2026.02.20 | ₩51,105 | ₩51,880 | ₩51,105 | ₩51,880 | +1.52% | 7.7천 |
|---|
| 2026.02.19 | ₩50,732 | ₩50,746 | ₩50,518 | ₩50,746 | +0.03% | 900 |
|---|
| 2026.02.18 | ₩50,678 | ₩51,145 | ₩50,678 | ₩50,750 | +0.14% | 4.5천 |
|---|
| 2026.02.17 | ₩50,571 | ₩50,665 | ₩49,997 | ₩50,558 | -0.03% | 4.5천 |
|---|
| 2026.02.13 | ₩50,384 | ₩50,729 | ₩49,824 | ₩50,729 | +0.68% | 8.6천 |
|---|
| 2026.02.12 | ₩51,613 | ₩51,613 | ₩50,531 | ₩50,627 | -1.91% | 4.2천 |
|---|
| 2026.02.11 | ₩50,691 | ₩51,151 | ₩50,611 | ₩51,151 | +0.91% | 6.8천 |
|---|
| 2026.02.10 | ₩50,224 | ₩50,338 | ₩50,057 | ₩50,243 | +0.04% | 4.7천 |
|---|
| 2026.02.09 | ₩49,543 | ₩50,131 | ₩49,543 | ₩50,031 | +0.98% | 5.8천 |
|---|
| 2026.02.06 | ₩48,662 | ₩49,505 | ₩48,662 | ₩49,505 | +1.73% | 1.6천 |
|---|
| 2026.02.05 | ₩47,808 | ₩48,449 | ₩47,808 | ₩48,039 | +0.48% | 3.2천 |
|---|
| 2026.02.04 | ₩49,116 | ₩49,116 | ₩48,208 | ₩48,268 | -1.73% | 1.5천 |
|---|
| 2026.02.03 | ₩49,463 | ₩49,463 | ₩48,595 | ₩49,033 | -0.87% | 2천 |
|---|
| 2026.02.02 | ₩48,649 | ₩49,029 | ₩48,649 | ₩49,029 | +0.78% | 1천 |
|---|
| 2026.01.30 | ₩49,396 | ₩49,396 | ₩48,595 | ₩48,780 | -1.25% | 1.4천 |
|---|
| 2026.01.29 | ₩49,977 | ₩50,067 | ₩48,969 | ₩49,797 | -0.36% | 4.8천 |
|---|
| 2026.01.28 | ₩49,810 | ₩49,984 | ₩49,597 | ₩49,984 | +0.35% | 6.7천 |
|---|
| 2026.01.27 | ₩49,477 | ₩49,877 | ₩49,477 | ₩49,778 | +0.61% | 9.9천 |
|---|
| 2026.01.26 | ₩48,689 | ₩49,063 | ₩48,689 | ₩48,850 | +0.33% | 2.4천 |
|---|
| 2026.01.23 | ₩48,542 | ₩49,089 | ₩48,542 | ₩48,996 | +0.94% | 4.2천 |
|---|
| 2026.01.22 | ₩48,729 | ₩48,969 | ₩48,627 | ₩48,627 | -0.21% | 3.1천 |
|---|
| 2026.01.21 | ₩48,429 | ₩48,669 | ₩48,195 | ₩48,479 | +0.10% | 7.5천 |
|---|
| 2026.01.20 | ₩47,915 | ₩47,915 | ₩47,493 | ₩47,493 | -0.88% | 3.5천 |
|---|
| 2026.01.16 | ₩48,417 | ₩48,417 | ₩48,417 | ₩48,417 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩48,489 | ₩48,842 | ₩48,489 | ₩48,510 | +0.04% | 4.7천 |
|---|
| 2026.01.14 | ₩48,035 | ₩48,215 | ₩47,941 | ₩48,155 | +0.25% | 8.4천 |
|---|
| 2026.01.13 | ₩48,068 | ₩48,155 | ₩48,021 | ₩48,101 | +0.07% | 1.8천 |
|---|
| 2026.01.12 | ₩47,955 | ₩48,535 | ₩47,955 | ₩48,518 | +1.17% | 2.5천 |
|---|
| 2026.01.09 | ₩47,808 | ₩47,935 | ₩47,688 | ₩47,935 | +0.27% | 3.3천 |
|---|
| 2026.01.08 | ₩47,541 | ₩47,702 | ₩47,541 | ₩47,702 | +0.34% | 900 |
|---|
| 2026.01.07 | ₩48,048 | ₩48,048 | ₩47,773 | ₩47,773 | -0.57% | 4.6천 |
|---|
| 2026.01.06 | ₩47,941 | ₩48,195 | ₩47,941 | ₩48,108 | +0.35% | 5.1천 |
|---|
| 2026.01.05 | ₩47,287 | ₩47,768 | ₩47,143 | ₩47,499 | +0.45% | 9.6천 |
|---|
| 2026.01.02 | ₩46,486 | ₩46,793 | ₩46,486 | ₩46,793 | +0.66% | 8.7천 |
|---|
| 2025.12.31 | ₩45,765 | ₩45,765 | ₩45,625 | ₩45,625 | -0.31% | 500 |
|---|
| 2025.12.30 | ₩45,738 | ₩45,765 | ₩45,738 | ₩45,765 | +0.06% | 500 |
|---|
| 2025.12.29 | ₩45,485 | ₩45,590 | ₩45,431 | ₩45,590 | +0.23% | 1.1천 |
|---|
| 2025.12.26 | ₩45,465 | ₩45,617 | ₩45,465 | ₩45,617 | +0.33% | 1.6천 |
|---|
| 2025.12.24 | ₩45,191 | ₩45,231 | ₩45,191 | ₩45,231 | +0.09% | 500 |
|---|
| 2025.12.23 | ₩44,937 | ₩45,124 | ₩44,911 | ₩45,066 | +0.29% | 4.3천 |
|---|
| 2025.12.22 | ₩44,584 | ₩45,124 | ₩44,584 | ₩44,904 | +0.72% | 3천 |
|---|
| 2025.12.19 | ₩44,804 | ₩44,804 | ₩44,610 | ₩44,610 | -0.43% | 300 |
|---|
| 2025.12.18 | ₩44,030 | ₩44,203 | ₩44,030 | ₩44,090 | +0.14% | 1.2천 |
|---|
| 2025.12.17 | ₩43,856 | ₩43,856 | ₩43,452 | ₩43,452 | -0.92% | 800 |
|---|
| 2025.12.16 | ₩44,270 | ₩44,377 | ₩44,123 | ₩44,377 | +0.24% | 4.3천 |
|---|
| 2025.12.15 | ₩44,977 | ₩44,977 | ₩44,578 | ₩44,657 | -0.71% | 7.5천 |
|---|
| 2025.12.12 | ₩45,104 | ₩45,104 | ₩44,538 | ₩44,538 | -1.25% | 1.7천 |
|---|
| 2025.12.11 | ₩45,011 | ₩45,218 | ₩44,940 | ₩45,158 | +0.33% | 2.7천 |
|---|
| 2025.12.10 | ₩45,058 | ₩45,458 | ₩45,031 | ₩45,422 | +0.81% | 2.8천 |
|---|
| 2025.12.09 | ₩44,856 | ₩44,908 | ₩44,856 | ₩44,879 | +0.05% | 1.2천 |
|---|
| 2025.12.08 | ₩44,964 | ₩44,964 | ₩44,924 | ₩44,964 | 0.00% | 1.6천 |
|---|
| 2025.12.05 | ₩44,897 | ₩44,977 | ₩44,290 | ₩44,899 | +0.00% | 2.8천 |
|---|
| 2025.12.04 | ₩44,502 | ₩44,502 | ₩44,502 | ₩44,502 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩44,577 | ₩44,606 | ₩44,484 | ₩44,606 | +0.07% | 1.1천 |
|---|
| 2025.12.02 | ₩44,564 | ₩44,650 | ₩44,524 | ₩44,650 | +0.19% | 900 |
|---|
| 2025.12.01 | ₩44,577 | ₩44,684 | ₩44,577 | ₩44,616 | +0.09% | 2.5천 |
|---|
| 2025.11.28 | ₩44,550 | ₩44,617 | ₩44,550 | ₩44,594 | +0.10% | 300 |
|---|
| 2025.11.26 | ₩44,608 | ₩44,617 | ₩44,510 | ₩44,556 | -0.12% | 1.4천 |
|---|
| 2025.11.25 | ₩44,123 | ₩44,243 | ₩44,123 | ₩44,238 | +0.26% | 1천 |
|---|
| 2025.11.24 | ₩44,136 | ₩44,221 | ₩44,136 | ₩44,221 | +0.19% | 200 |
|---|
| 2025.11.21 | ₩43,175 | ₩43,576 | ₩42,922 | ₩43,496 | +0.74% | 2.1천 |
|---|
| 2025.11.20 | ₩44,791 | ₩44,791 | ₩43,477 | ₩43,477 | -2.93% | 2.3천 |
|---|
| 2025.11.19 | ₩44,096 | ₩44,243 | ₩43,909 | ₩44,201 | +0.24% | 2.6천 |
|---|
| 2025.11.18 | ₩44,150 | ₩44,343 | ₩43,963 | ₩44,343 | +0.44% | 4.8천 |
|---|
| 2025.11.17 | ₩44,751 | ₩45,088 | ₩44,564 | ₩44,564 | -0.42% | 900 |
|---|
| 2025.11.14 | ₩44,697 | ₩45,191 | ₩44,697 | ₩45,064 | +0.82% | 600 |
|---|
| 2025.11.13 | ₩45,592 | ₩45,605 | ₩44,991 | ₩45,116 | -1.04% | 1천 |
|---|
| 2025.11.12 | ₩45,845 | ₩45,859 | ₩45,618 | ₩45,700 | -0.32% | 1.8천 |
|---|
| 2025.11.11 | ₩45,791 | ₩45,791 | ₩45,791 | ₩45,791 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩45,698 | ₩45,933 | ₩45,585 | ₩45,933 | +0.51% | 1.9천 |
|---|
| 2025.11.07 | ₩44,590 | ₩45,039 | ₩44,590 | ₩45,039 | +1.01% | 300 |
|---|
| 2025.11.06 | ₩45,805 | ₩45,805 | ₩45,351 | ₩45,483 | -0.70% | 2.3천 |
|---|
| 2025.11.05 | ₩45,498 | ₩45,992 | ₩45,498 | ₩45,865 | +0.81% | 1.1천 |
|---|
| 2025.11.04 | ₩45,618 | ₩45,685 | ₩45,485 | ₩45,485 | -0.29% | 2.1천 |
|---|
| 2025.11.03 | ₩46,539 | ₩46,541 | ₩46,373 | ₩46,486 | -0.11% | 2.1천 |
|---|
| 2025.10.31 | ₩46,286 | ₩46,286 | ₩46,046 | ₩46,151 | -0.29% | 700 |
|---|
| 2025.10.30 | ₩46,325 | ₩46,325 | ₩46,196 | ₩46,196 | -0.28% | 1.9천 |
|---|
| 2025.10.29 | ₩46,860 | ₩46,887 | ₩46,473 | ₩46,761 | -0.21% | 3.7천 |
|---|
| 2025.10.28 | ₩46,433 | ₩46,433 | ₩46,334 | ₩46,334 | -0.21% | 3천 |
|---|
| 2025.10.27 | ₩46,366 | ₩46,539 | ₩46,232 | ₩46,461 | +0.20% | 2.1만 |
|---|
| 2025.10.24 | ₩45,792 | ₩45,792 | ₩45,752 | ₩45,765 | -0.06% | 2.9천 |
|---|
| 2025.10.23 | ₩45,418 | ₩45,572 | ₩45,385 | ₩45,385 | -0.07% | 4.6천 |
|---|
| 2025.10.22 | ₩45,298 | ₩45,298 | ₩45,196 | ₩45,196 | -0.22% | 300 |
|---|
| 2025.10.21 | ₩45,552 | ₩45,552 | ₩45,450 | ₩45,450 | -0.22% | 300 |
|---|
| 2025.10.20 | ₩45,733 | ₩45,928 | ₩45,733 | ₩45,864 | +0.29% | 5.8천 |
|---|
| 2025.10.17 | ₩45,071 | ₩45,370 | ₩45,071 | ₩45,370 | +0.66% | 900 |
|---|
| 2025.10.16 | ₩45,632 | ₩45,632 | ₩45,311 | ₩45,322 | -0.68% | 1천 |
|---|
| 2025.10.15 | ₩45,345 | ₩45,345 | ₩45,150 | ₩45,150 | -0.43% | 600 |
|---|
| 2025.10.14 | ₩44,150 | ₩44,630 | ₩44,150 | ₩44,342 | +0.44% | 2.1천 |
|---|
| 2025.10.13 | ₩44,977 | ₩45,084 | ₩44,937 | ₩44,937 | -0.09% | 5.5천 |
|---|
| 2025.10.10 | ₩45,522 | ₩45,522 | ₩43,362 | ₩43,522 | -4.39% | 2.5천 |
|---|