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 | ₩54,412 | ₩54,547 | ₩54,406 | ₩54,547 | +0.25% | 1.5천 |
| 2026.10.08 | ₩54,229 | ₩54,229 | ₩54,229 | ₩54,229 | 0.00% | 100 |
| 2026.10.07 | ₩55,667 | ₩55,894 | ₩55,647 | ₩55,711 | +0.08% | 2천 |
| 2026.10.06 | ₩56,736 | ₩56,762 | ₩56,510 | ₩56,510 | -0.40% | 500 |
| 2026.10.05 | ₩56,589 | ₩56,769 | ₩56,589 | ₩56,769 | +0.32% | 300 |
| 2026.10.02 | ₩56,029 | ₩56,029 | ₩56,029 | ₩56,029 | 0.00% | 100 |
| 2026.10.01 | ₩55,347 | ₩55,391 | ₩55,347 | ₩55,391 | +0.08% | 400 |
| 2026.09.30 | ₩55,307 | ₩55,307 | ₩55,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,283 |
| -0.04% |
| 900 |
| 2026.09.29 | ₩55,587 | ₩55,886 | ₩55,587 | ₩55,886 | +0.54% | 3.7천 |
|---|
| 2026.09.28 | ₩55,240 | ₩55,614 | ₩55,240 | ₩55,553 | +0.57% | 900 |
|---|
| 2026.09.25 | ₩56,168 | ₩56,168 | ₩56,168 | ₩56,168 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩55,627 | ₩56,061 | ₩55,627 | ₩55,748 | +0.22% | 5.1천 |
|---|
| 2026.09.23 | ₩55,894 | ₩55,897 | ₩55,894 | ₩55,897 | +0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩56,602 | ₩56,896 | ₩56,602 | ₩56,854 | +0.45% | 700 |
|---|
| 2026.09.21 | ₩56,355 | ₩56,465 | ₩56,355 | ₩56,465 | +0.19% | 2.2천 |
|---|
| 2026.09.18 | ₩54,506 | ₩54,797 | ₩54,506 | ₩54,797 | +0.53% | 200 |
|---|
| 2026.09.17 | ₩54,626 | ₩54,626 | ₩54,615 | ₩54,615 | -0.02% | 500 |
|---|
| 2026.09.16 | ₩54,225 | ₩54,225 | ₩53,794 | ₩53,794 | -0.80% | 700 |
|---|
| 2026.09.15 | ₩53,958 | ₩53,985 | ₩53,891 | ₩53,942 | -0.03% | 3.9천 |
|---|
| 2026.09.14 | ₩53,985 | ₩54,305 | ₩53,932 | ₩54,211 | +0.42% | 5.4천 |
|---|
| 2026.09.11 | ₩55,561 | ₩55,561 | ₩55,430 | ₩55,430 | -0.24% | 500 |
|---|
| 2026.09.10 | ₩54,973 | ₩55,067 | ₩54,799 | ₩54,799 | -0.32% | 600 |
|---|
| 2026.09.09 | ₩55,868 | ₩55,988 | ₩55,868 | ₩55,981 | +0.20% | 2.6천 |
|---|
| 2026.09.08 | ₩56,348 | ₩56,522 | ₩56,304 | ₩56,304 | -0.08% | 5.6천 |
|---|
| 2026.09.04 | ₩55,707 | ₩56,056 | ₩55,707 | ₩56,056 | +0.63% | 1.4천 |
|---|
| 2026.09.03 | ₩54,813 | ₩55,320 | ₩54,693 | ₩55,320 | +0.93% | 5.5천 |
|---|
| 2026.09.02 | ₩54,599 | ₩54,897 | ₩54,599 | ₩54,897 | +0.55% | 600 |
|---|
| 2026.09.01 | ₩55,107 | ₩55,107 | ₩54,803 | ₩54,803 | -0.55% | 1.1천 |
|---|
| 2026.08.31 | ₩55,160 | ₩55,160 | ₩55,065 | ₩55,065 | -0.17% | 1.3천 |
|---|
| 2026.08.28 | ₩55,225 | ₩55,225 | ₩55,225 | ₩55,225 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩55,414 | ₩55,547 | ₩55,360 | ₩55,547 | +0.24% | 3.7천 |
|---|
| 2026.08.26 | ₩55,253 | ₩55,253 | ₩55,253 | ₩55,253 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩55,080 | ₩55,279 | ₩54,973 | ₩55,279 | +0.36% | 1.3만 |
|---|
| 2026.08.24 | ₩54,359 | ₩54,426 | ₩54,325 | ₩54,391 | +0.06% | 3.3만 |
|---|
| 2026.08.21 | ₩55,374 | ₩55,374 | ₩55,294 | ₩55,307 | -0.12% | 1.8천 |
|---|
| 2026.08.20 | ₩54,986 | ₩55,081 | ₩54,986 | ₩55,081 | +0.17% | 500 |
|---|
| 2026.08.19 | ₩54,626 | ₩54,759 | ₩54,626 | ₩54,758 | +0.24% | 3천 |
|---|
| 2026.08.18 | ₩55,107 | ₩55,107 | ₩54,613 | ₩54,709 | -0.72% | 3.3천 |
|---|
| 2026.08.17 | ₩56,455 | ₩56,455 | ₩55,985 | ₩55,985 | -0.83% | 8.4천 |
|---|
| 2026.08.14 | ₩55,534 | ₩55,534 | ₩55,298 | ₩55,298 | -0.43% | 500 |
|---|
| 2026.08.13 | ₩55,267 | ₩55,334 | ₩55,173 | ₩55,215 | -0.09% | 5.9천 |
|---|
| 2026.08.12 | ₩55,294 | ₩55,294 | ₩55,143 | ₩55,143 | -0.27% | 3천 |
|---|
| 2026.08.11 | ₩54,572 | ₩54,572 | ₩54,319 | ₩54,554 | -0.03% | 3.1만 |
|---|
| 2026.08.10 | ₩54,279 | ₩54,546 | ₩54,265 | ₩54,546 | +0.49% | 4.6천 |
|---|
| 2026.08.07 | ₩54,466 | ₩54,551 | ₩54,466 | ₩54,551 | +0.16% | 600 |
|---|
| 2026.08.06 | ₩54,506 | ₩54,506 | ₩54,197 | ₩54,197 | -0.57% | 2.9천 |
|---|
| 2026.08.05 | ₩54,834 | ₩54,834 | ₩54,834 | ₩54,834 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩54,746 | ₩55,240 | ₩54,686 | ₩55,240 | +0.90% | 1.4천 |
|---|
| 2026.08.03 | ₩53,771 | ₩54,118 | ₩53,664 | ₩54,080 | +0.57% | 2천 |
|---|
| 2026.07.31 | ₩54,439 | ₩54,439 | ₩54,052 | ₩54,065 | -0.69% | 2.4천 |
|---|
| 2026.07.30 | ₩53,130 | ₩53,433 | ₩53,130 | ₩53,433 | +0.57% | 500 |
|---|
| 2026.07.29 | ₩51,969 | ₩51,969 | ₩51,541 | ₩51,541 | -0.82% | 2.5천 |
|---|
| 2026.07.28 | ₩52,049 | ₩52,384 | ₩51,915 | ₩52,367 | +0.61% | 3.8천 |
|---|
| 2026.07.27 | ₩53,918 | ₩53,918 | ₩53,371 | ₩53,487 | -0.80% | 900 |
|---|
| 2026.07.24 | ₩53,678 | ₩53,678 | ₩53,291 | ₩53,317 | -0.67% | 1.1만 |
|---|
| 2026.07.23 | ₩54,232 | ₩54,232 | ₩54,225 | ₩54,225 | -0.01% | 1.1천 |
|---|
| 2026.07.22 | ₩54,452 | ₩54,556 | ₩54,452 | ₩54,556 | +0.19% | 200 |
|---|
| 2026.07.21 | ₩54,626 | ₩54,986 | ₩54,626 | ₩54,986 | +0.66% | 2.7천 |
|---|
| 2026.07.20 | ₩53,851 | ₩53,851 | ₩53,344 | ₩53,344 | -0.94% | 1.3천 |
|---|
| 2026.07.17 | ₩52,596 | ₩53,229 | ₩52,343 | ₩53,229 | +1.20% | 2.8천 |
|---|
| 2026.07.16 | ₩54,733 | ₩54,813 | ₩54,092 | ₩54,195 | -0.98% | 6.9천 |
|---|
| 2026.07.15 | ₩55,480 | ₩55,983 | ₩55,480 | ₩55,897 | +0.75% | 900 |
|---|
| 2026.07.14 | ₩55,881 | ₩55,934 | ₩55,828 | ₩55,920 | +0.07% | 3.7천 |
|---|
| 2026.07.13 | ₩54,746 | ₩54,746 | ₩54,599 | ₩54,703 | -0.08% | 2.4천 |
|---|
| 2026.07.10 | ₩56,615 | ₩57,096 | ₩56,429 | ₩56,977 | +0.64% | 2.6천 |
|---|
| 2026.07.09 | ₩57,363 | ₩57,443 | ₩57,363 | ₩57,443 | +0.14% | 400 |
|---|
| 2026.07.08 | ₩55,601 | ₩56,511 | ₩55,587 | ₩56,511 | +1.64% | 6.1천 |
|---|
| 2026.07.07 | ₩56,602 | ₩56,602 | ₩54,906 | ₩56,041 | -0.99% | 3.4만 |
|---|
| 2026.07.06 | ₩58,238 | ₩58,451 | ₩58,238 | ₩58,283 | +0.08% | 2.6천 |
|---|
| 2026.07.02 | ₩57,712 | ₩58,138 | ₩56,328 | ₩56,736 | -1.69% | 3.5천 |
|---|
| 2026.07.01 | ₩59,019 | ₩59,019 | ₩58,271 | ₩58,271 | -1.27% | 4.5천 |
|---|
| 2026.06.30 | ₩59,994 | ₩60,448 | ₩59,994 | ₩60,438 | +0.74% | 1천 |
|---|
| 2026.06.29 | ₩58,605 | ₩59,104 | ₩57,844 | ₩59,104 | +0.85% | 1.3천 |
|---|
| 2026.06.26 | ₩58,458 | ₩59,379 | ₩58,458 | ₩59,086 | +1.07% | 1.3천 |
|---|
| 2026.06.25 | ₩61,008 | ₩61,008 | ₩59,927 | ₩60,109 | -1.48% | 3.6천 |
|---|
| 2026.06.24 | ₩59,506 | ₩59,506 | ₩58,765 | ₩59,142 | -0.61% | 1.2천 |
|---|
| 2026.06.23 | ₩58,672 | ₩60,101 | ₩58,672 | ₩59,086 | +0.71% | 3.8천 |
|---|
| 2026.06.22 | ₩63,385 | ₩63,385 | ₩63,038 | ₩63,258 | -0.20% | 4.4천 |
|---|
| 2026.06.18 | ₩61,611 | ₩62,519 | ₩61,611 | ₩62,519 | +1.47% | 6.4천 |
|---|
| 2026.06.17 | ₩60,488 | ₩60,713 | ₩59,512 | ₩59,512 | -1.61% | 4.1천 |
|---|
| 2026.06.16 | ₩60,501 | ₩60,501 | ₩59,490 | ₩59,490 | -1.67% | 4.6천 |
|---|
| 2026.06.15 | ₩60,394 | ₩60,693 | ₩59,640 | ₩60,693 | +0.50% | 6.3천 |
|---|
| 2026.06.12 | ₩58,151 | ₩58,418 | ₩57,884 | ₩58,402 | +0.43% | 2.3천 |
|---|
| 2026.06.11 | ₩56,335 | ₩58,361 | ₩56,335 | ₩58,361 | +3.60% | 9.1천 |
|---|
| 2026.06.10 | ₩56,696 | ₩56,929 | ₩55,829 | ₩55,829 | -1.53% | 2.1천 |
|---|
| 2026.06.09 | ₩55,975 | ₩57,288 | ₩55,975 | ₩57,288 | +2.35% | 4.2천 |
|---|
| 2026.06.08 | ₩57,417 | ₩57,463 | ₩57,163 | ₩57,247 | -0.30% | 4.8천 |
|---|
| 2026.06.05 | ₩58,138 | ₩58,138 | ₩55,881 | ₩55,953 | -3.76% | 1.1만 |
|---|
| 2026.06.04 | ₩59,727 | ₩60,633 | ₩59,727 | ₩60,633 | +1.52% | 1.6천 |
|---|
| 2026.06.03 | ₩60,942 | ₩60,968 | ₩60,647 | ₩60,903 | -0.06% | 5.5천 |
|---|
| 2026.06.02 | ₩61,195 | ₩61,763 | ₩61,195 | ₩61,735 | +0.88% | 1.7천 |
|---|
| 2026.06.01 | ₩60,474 | ₩61,422 | ₩60,441 | ₩61,119 | +1.07% | 2.7천 |
|---|
| 2026.05.29 | ₩60,301 | ₩60,301 | ₩59,780 | ₩59,956 | -0.57% | 1.4만 |
|---|
| 2026.05.28 | ₩59,032 | ₩60,040 | ₩58,712 | ₩59,970 | +1.59% | 4.9천 |
|---|
| 2026.05.27 | ₩60,448 | ₩60,448 | ₩58,525 | ₩59,963 | -0.80% | 6.3천 |
|---|
| 2026.05.26 | ₩59,954 | ₩60,290 | ₩59,954 | ₩60,290 | +0.56% | 5.4천 |
|---|
| 2026.05.22 | ₩57,563 | ₩57,670 | ₩57,322 | ₩57,322 | -0.42% | 2.2천 |
|---|
| 2026.05.21 | ₩56,682 | ₩57,336 | ₩56,542 | ₩57,151 | +0.83% | 3천 |
|---|
| 2026.05.20 | ₩55,547 | ₩56,442 | ₩55,547 | ₩56,439 | +1.61% | 3.7천 |
|---|
| 2026.05.19 | ₩54,826 | ₩55,621 | ₩54,653 | ₩55,323 | +0.91% | 1.4천 |
|---|
| 2026.05.18 | ₩56,782 | ₩56,782 | ₩55,467 | ₩55,857 | -1.63% | 3.7천 |
|---|
| 2026.05.15 | ₩56,455 | ₩56,455 | ₩56,149 | ₩56,149 | -0.54% | 1.9천 |
|---|
| 2026.05.14 | ₩58,071 | ₩58,378 | ₩58,071 | ₩58,175 | +0.18% | 1.8천 |
|---|
| 2026.05.13 | ₩57,817 | ₩58,379 | ₩57,537 | ₩58,379 | +0.97% | 5.5천 |
|---|
| 2026.05.12 | ₩57,230 | ₩57,483 | ₩56,008 | ₩56,726 | -0.88% | 7.3천 |
|---|
| 2026.05.11 | ₩58,819 | ₩59,032 | ₩58,645 | ₩58,792 | -0.05% | 5.8천 |
|---|
| 2026.05.08 | ₩57,897 | ₩58,071 | ₩57,630 | ₩58,036 | +0.24% | 1.1만 |
|---|
| 2026.05.07 | ₩57,684 | ₩57,790 | ₩56,776 | ₩56,820 | -1.50% | 9.2천 |
|---|
| 2026.05.06 | ₩57,203 | ₩57,811 | ₩57,096 | ₩57,794 | +1.03% | 9.2천 |
|---|
| 2026.05.05 | ₩55,714 | ₩55,975 | ₩55,621 | ₩55,792 | +0.14% | 5.2천 |
|---|
| 2026.05.04 | ₩54,960 | ₩55,133 | ₩54,412 | ₩54,527 | -0.79% | 8.9천 |
|---|
| 2026.05.01 | ₩53,918 | ₩54,706 | ₩53,918 | ₩54,132 | +0.40% | 3.2천 |
|---|
| 2026.04.30 | ₩53,518 | ₩53,996 | ₩53,518 | ₩53,996 | +0.89% | 500 |
|---|
| 2026.04.29 | ₩52,830 | ₩52,830 | ₩52,604 | ₩52,604 | -0.43% | 800 |
|---|
| 2026.04.28 | ₩52,329 | ₩52,476 | ₩52,289 | ₩52,423 | +0.18% | 4.4천 |
|---|
| 2026.04.27 | ₩53,130 | ₩53,130 | ₩52,743 | ₩52,811 | -0.60% | 1.1천 |
|---|
| 2026.04.24 | ₩52,636 | ₩53,077 | ₩52,636 | ₩52,845 | +0.40% | 700 |
|---|
| 2026.04.23 | ₩52,530 | ₩52,530 | ₩51,808 | ₩51,849 | -1.30% | 2.8천 |
|---|
| 2026.04.22 | ₩51,907 | ₩52,387 | ₩51,748 | ₩52,387 | +0.92% | 2.5천 |
|---|
| 2026.04.21 | ₩51,541 | ₩51,541 | ₩50,926 | ₩50,926 | -1.19% | 1천 |
|---|
| 2026.04.20 | ₩51,608 | ₩51,728 | ₩51,600 | ₩51,600 | -0.02% | 2.7천 |
|---|
| 2026.04.17 | ₩51,528 | ₩51,889 | ₩51,528 | ₩51,646 | +0.23% | 3.4천 |
|---|
| 2026.04.16 | ₩50,887 | ₩50,887 | ₩50,780 | ₩50,823 | -0.13% | 2.4천 |
|---|
| 2026.04.15 | ₩50,528 | ₩50,695 | ₩50,528 | ₩50,695 | +0.33% | 600 |
|---|
| 2026.04.14 | ₩50,553 | ₩50,947 | ₩50,553 | ₩50,947 | +0.78% | 2.8천 |
|---|
| 2026.04.13 | ₩49,525 | ₩50,139 | ₩49,498 | ₩50,018 | +0.99% | 5.3천 |
|---|
| 2026.04.10 | ₩50,126 | ₩50,126 | ₩49,942 | ₩49,942 | -0.37% | 1.7천 |
|---|
| 2026.04.09 | ₩49,178 | ₩49,541 | ₩48,884 | ₩49,541 | +0.74% | 2.6천 |
|---|
| 2026.04.08 | ₩49,872 | ₩49,872 | ₩49,191 | ₩49,481 | -0.78% | 3.4천 |
|---|
| 2026.04.07 | ₩46,040 | ₩48,844 | ₩44,732 | ₩48,442 | +5.22% | 2.9천 |
|---|
| 2026.04.06 | ₩46,641 | ₩46,848 | ₩46,641 | ₩46,848 | +0.44% | 300 |
|---|
| 2026.04.02 | ₩45,479 | ₩46,334 | ₩45,479 | ₩46,300 | +1.81% | 1천 |
|---|
| 2026.04.01 | ₩46,975 | ₩47,349 | ₩46,868 | ₩46,961 | -0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩45,199 | ₩46,517 | ₩45,199 | ₩46,517 | +2.92% | 400 |
|---|
| 2026.03.30 | ₩45,867 | ₩45,873 | ₩44,878 | ₩45,020 | -1.85% | 2.4천 |
|---|
| 2026.03.27 | ₩45,693 | ₩45,840 | ₩45,426 | ₩45,666 | -0.06% | 9.6천 |
|---|
| 2026.03.26 | ₩46,654 | ₩46,708 | ₩45,844 | ₩45,844 | -1.74% | 3.5천 |
|---|
| 2026.03.25 | ₩47,736 | ₩47,803 | ₩47,546 | ₩47,546 | -0.40% | 1.7천 |
|---|
| 2026.03.24 | ₩46,641 | ₩47,175 | ₩46,641 | ₩47,055 | +0.89% | 500 |
|---|
| 2026.03.23 | ₩47,242 | ₩47,863 | ₩46,347 | ₩47,736 | +1.05% | 3.9천 |
|---|
| 2026.03.20 | ₩47,282 | ₩47,282 | ₩46,223 | ₩46,223 | -2.24% | 400 |
|---|
| 2026.03.19 | ₩46,454 | ₩47,816 | ₩46,454 | ₩47,737 | +2.76% | 6.7천 |
|---|
| 2026.03.18 | ₩48,257 | ₩48,257 | ₩47,622 | ₩47,622 | -1.31% | 2.4천 |
|---|
| 2026.03.17 | ₩48,350 | ₩48,430 | ₩48,299 | ₩48,299 | -0.10% | 1천 |
|---|
| 2026.03.16 | ₩47,883 | ₩48,163 | ₩47,883 | ₩48,143 | +0.54% | 6.1천 |
|---|
| 2026.03.13 | ₩47,589 | ₩47,843 | ₩46,991 | ₩46,991 | -1.26% | 4천 |
|---|
| 2026.03.12 | ₩47,565 | ₩47,565 | ₩47,055 | ₩47,055 | -1.07% | 8천 |
|---|
| 2026.03.11 | ₩48,764 | ₩49,078 | ₩48,764 | ₩48,912 | +0.30% | 1.5천 |
|---|
| 2026.03.10 | ₩49,218 | ₩49,358 | ₩48,657 | ₩48,728 | -1.00% | 6.5천 |
|---|
| 2026.03.09 | ₩46,788 | ₩48,417 | ₩46,374 | ₩48,305 | +3.24% | 1만 |
|---|
| 2026.03.06 | ₩47,282 | ₩47,817 | ₩47,168 | ₩47,419 | +0.29% | 3.1천 |
|---|
| 2026.03.05 | ₩48,297 | ₩48,604 | ₩47,322 | ₩47,954 | -0.71% | 9.2천 |
|---|
| 2026.03.04 | ₩48,110 | ₩48,858 | ₩48,083 | ₩48,796 | +1.43% | 2.9천 |
|---|
| 2026.03.03 | ₩48,297 | ₩48,375 | ₩47,002 | ₩48,112 | -0.38% | 7천 |
|---|
| 2026.03.02 | ₩50,433 | ₩51,495 | ₩50,433 | ₩51,448 | +2.01% | 5.9천 |
|---|
| 2026.02.27 | ₩51,929 | ₩52,463 | ₩51,929 | ₩52,253 | +0.62% | 5.3천 |
|---|
| 2026.02.26 | ₩52,797 | ₩52,797 | ₩52,022 | ₩52,273 | -0.99% | 2.6천 |
|---|
| 2026.02.25 | ₩52,583 | ₩52,676 | ₩52,449 | ₩52,639 | +0.11% | 7.3천 |
|---|
| 2026.02.24 | ₩51,648 | ₩52,256 | ₩51,635 | ₩52,086 | +0.85% | 2.2천 |
|---|
| 2026.02.23 | ₩51,648 | ₩51,795 | ₩51,261 | ₩51,288 | -0.70% | 9천 |
|---|
| 2026.02.20 | ₩51,114 | ₩51,889 | ₩51,114 | ₩51,889 | +1.52% | 7.7천 |
|---|
| 2026.02.19 | ₩50,740 | ₩50,755 | ₩50,527 | ₩50,755 | +0.03% | 900 |
|---|
| 2026.02.18 | ₩50,687 | ₩51,154 | ₩50,687 | ₩50,759 | +0.14% | 4.5천 |
|---|
| 2026.02.17 | ₩50,580 | ₩50,673 | ₩50,006 | ₩50,567 | -0.03% | 4.5천 |
|---|
| 2026.02.13 | ₩50,393 | ₩50,738 | ₩49,832 | ₩50,738 | +0.68% | 8.6천 |
|---|
| 2026.02.12 | ₩51,622 | ₩51,622 | ₩50,540 | ₩50,636 | -1.91% | 4.2천 |
|---|
| 2026.02.11 | ₩50,700 | ₩51,160 | ₩50,620 | ₩51,160 | +0.91% | 6.8천 |
|---|
| 2026.02.10 | ₩50,233 | ₩50,346 | ₩50,066 | ₩50,252 | +0.04% | 4.7천 |
|---|
| 2026.02.09 | ₩49,552 | ₩50,139 | ₩49,552 | ₩50,039 | +0.98% | 5.8천 |
|---|
| 2026.02.06 | ₩48,671 | ₩49,513 | ₩48,671 | ₩49,513 | +1.73% | 1.6천 |
|---|
| 2026.02.05 | ₩47,816 | ₩48,457 | ₩47,816 | ₩48,047 | +0.48% | 3.2천 |
|---|
| 2026.02.04 | ₩49,125 | ₩49,125 | ₩48,217 | ₩48,277 | -1.73% | 1.5천 |
|---|
| 2026.02.03 | ₩49,472 | ₩49,472 | ₩48,604 | ₩49,042 | -0.87% | 2천 |
|---|
| 2026.02.02 | ₩48,657 | ₩49,038 | ₩48,657 | ₩49,038 | +0.78% | 1천 |
|---|
| 2026.01.30 | ₩49,405 | ₩49,405 | ₩48,604 | ₩48,788 | -1.25% | 1.4천 |
|---|
| 2026.01.29 | ₩49,986 | ₩50,075 | ₩48,978 | ₩49,806 | -0.36% | 4.8천 |
|---|
| 2026.01.28 | ₩49,819 | ₩49,993 | ₩49,605 | ₩49,993 | +0.35% | 6.7천 |
|---|
| 2026.01.27 | ₩49,485 | ₩49,886 | ₩49,485 | ₩49,787 | +0.61% | 9.9천 |
|---|
| 2026.01.26 | ₩48,697 | ₩49,071 | ₩48,697 | ₩48,859 | +0.33% | 2.4천 |
|---|
| 2026.01.23 | ₩48,550 | ₩49,098 | ₩48,550 | ₩49,004 | +0.94% | 4.2천 |
|---|
| 2026.01.22 | ₩48,737 | ₩48,978 | ₩48,636 | ₩48,636 | -0.21% | 3.1천 |
|---|
| 2026.01.21 | ₩48,437 | ₩48,677 | ₩48,203 | ₩48,488 | +0.10% | 7.5천 |
|---|
| 2026.01.20 | ₩47,923 | ₩47,923 | ₩47,501 | ₩47,501 | -0.88% | 3.5천 |
|---|
| 2026.01.16 | ₩48,425 | ₩48,425 | ₩48,425 | ₩48,425 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩48,497 | ₩48,851 | ₩48,497 | ₩48,518 | +0.04% | 4.7천 |
|---|
| 2026.01.14 | ₩48,043 | ₩48,223 | ₩47,950 | ₩48,163 | +0.25% | 8.4천 |
|---|
| 2026.01.13 | ₩48,076 | ₩48,163 | ₩48,030 | ₩48,110 | +0.07% | 1.8천 |
|---|
| 2026.01.12 | ₩47,963 | ₩48,544 | ₩47,963 | ₩48,526 | +1.17% | 2.5천 |
|---|
| 2026.01.09 | ₩47,816 | ₩47,943 | ₩47,696 | ₩47,943 | +0.27% | 3.3천 |
|---|
| 2026.01.08 | ₩47,549 | ₩47,711 | ₩47,549 | ₩47,711 | +0.34% | 900 |
|---|
| 2026.01.07 | ₩48,056 | ₩48,056 | ₩47,781 | ₩47,781 | -0.57% | 4.6천 |
|---|
| 2026.01.06 | ₩47,950 | ₩48,203 | ₩47,950 | ₩48,116 | +0.35% | 5.1천 |
|---|
| 2026.01.05 | ₩47,295 | ₩47,776 | ₩47,151 | ₩47,508 | +0.45% | 9.6천 |
|---|
| 2026.01.02 | ₩46,494 | ₩46,801 | ₩46,494 | ₩46,801 | +0.66% | 8.7천 |
|---|
| 2025.12.31 | ₩45,773 | ₩45,773 | ₩45,633 | ₩45,633 | -0.31% | 500 |
|---|
| 2025.12.30 | ₩45,746 | ₩45,773 | ₩45,746 | ₩45,773 | +0.06% | 500 |
|---|
| 2025.12.29 | ₩45,493 | ₩45,598 | ₩45,439 | ₩45,598 | +0.23% | 1.1천 |
|---|
| 2025.12.26 | ₩45,473 | ₩45,625 | ₩45,473 | ₩45,625 | +0.33% | 1.6천 |
|---|
| 2025.12.24 | ₩45,199 | ₩45,239 | ₩45,199 | ₩45,239 | +0.09% | 500 |
|---|
| 2025.12.23 | ₩44,945 | ₩45,132 | ₩44,918 | ₩45,073 | +0.29% | 4.3천 |
|---|
| 2025.12.22 | ₩44,591 | ₩45,132 | ₩44,591 | ₩44,912 | +0.72% | 3천 |
|---|
| 2025.12.19 | ₩44,812 | ₩44,812 | ₩44,618 | ₩44,618 | -0.43% | 300 |
|---|
| 2025.12.18 | ₩44,037 | ₩44,211 | ₩44,037 | ₩44,097 | +0.14% | 1.2천 |
|---|
| 2025.12.17 | ₩43,864 | ₩43,864 | ₩43,459 | ₩43,459 | -0.92% | 800 |
|---|
| 2025.12.16 | ₩44,278 | ₩44,384 | ₩44,131 | ₩44,384 | +0.24% | 4.3천 |
|---|
| 2025.12.15 | ₩44,985 | ₩44,985 | ₩44,586 | ₩44,665 | -0.71% | 7.5천 |
|---|
| 2025.12.12 | ₩45,112 | ₩45,112 | ₩44,546 | ₩44,546 | -1.25% | 1.7천 |
|---|
| 2025.12.11 | ₩45,019 | ₩45,226 | ₩44,948 | ₩45,166 | +0.33% | 2.7천 |
|---|
| 2025.12.10 | ₩45,065 | ₩45,466 | ₩45,039 | ₩45,430 | +0.81% | 2.8천 |
|---|
| 2025.12.09 | ₩44,864 | ₩44,916 | ₩44,864 | ₩44,886 | +0.05% | 1.2천 |
|---|
| 2025.12.08 | ₩44,972 | ₩44,972 | ₩44,932 | ₩44,972 | 0.00% | 1.6천 |
|---|
| 2025.12.05 | ₩44,905 | ₩44,985 | ₩44,298 | ₩44,906 | +0.00% | 2.8천 |
|---|
| 2025.12.04 | ₩44,510 | ₩44,510 | ₩44,510 | ₩44,510 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩44,585 | ₩44,614 | ₩44,491 | ₩44,614 | +0.07% | 1.1천 |
|---|
| 2025.12.02 | ₩44,571 | ₩44,658 | ₩44,531 | ₩44,658 | +0.19% | 900 |
|---|
| 2025.12.01 | ₩44,585 | ₩44,691 | ₩44,585 | ₩44,623 | +0.09% | 2.5천 |
|---|
| 2025.11.28 | ₩44,558 | ₩44,625 | ₩44,558 | ₩44,602 | +0.10% | 300 |
|---|
| 2025.11.26 | ₩44,615 | ₩44,625 | ₩44,518 | ₩44,563 | -0.12% | 1.4천 |
|---|
| 2025.11.25 | ₩44,131 | ₩44,251 | ₩44,131 | ₩44,246 | +0.26% | 1천 |
|---|
| 2025.11.24 | ₩44,144 | ₩44,228 | ₩44,144 | ₩44,228 | +0.19% | 200 |
|---|
| 2025.11.21 | ₩43,183 | ₩43,583 | ₩42,929 | ₩43,503 | +0.74% | 2.1천 |
|---|
| 2025.11.20 | ₩44,798 | ₩44,798 | ₩43,484 | ₩43,484 | -2.93% | 2.3천 |
|---|
| 2025.11.19 | ₩44,104 | ₩44,251 | ₩43,917 | ₩44,208 | +0.24% | 2.6천 |
|---|
| 2025.11.18 | ₩44,157 | ₩44,351 | ₩43,970 | ₩44,351 | +0.44% | 4.8천 |
|---|
| 2025.11.17 | ₩44,758 | ₩45,096 | ₩44,571 | ₩44,571 | -0.42% | 900 |
|---|
| 2025.11.14 | ₩44,705 | ₩45,199 | ₩44,705 | ₩45,072 | +0.82% | 600 |
|---|
| 2025.11.13 | ₩45,599 | ₩45,613 | ₩44,999 | ₩45,124 | -1.04% | 1천 |
|---|
| 2025.11.12 | ₩45,853 | ₩45,867 | ₩45,626 | ₩45,708 | -0.32% | 1.8천 |
|---|
| 2025.11.11 | ₩45,798 | ₩45,798 | ₩45,798 | ₩45,798 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩45,706 | ₩45,941 | ₩45,593 | ₩45,941 | +0.51% | 1.9천 |
|---|
| 2025.11.07 | ₩44,598 | ₩45,047 | ₩44,598 | ₩45,047 | +1.01% | 300 |
|---|
| 2025.11.06 | ₩45,813 | ₩45,813 | ₩45,359 | ₩45,491 | -0.70% | 2.3천 |
|---|
| 2025.11.05 | ₩45,506 | ₩46,000 | ₩45,506 | ₩45,873 | +0.81% | 1.1천 |
|---|
| 2025.11.04 | ₩45,626 | ₩45,693 | ₩45,493 | ₩45,493 | -0.29% | 2.1천 |
|---|
| 2025.11.03 | ₩46,548 | ₩46,549 | ₩46,381 | ₩46,494 | -0.11% | 2.1천 |
|---|
| 2025.10.31 | ₩46,294 | ₩46,294 | ₩46,053 | ₩46,159 | -0.29% | 700 |
|---|
| 2025.10.30 | ₩46,333 | ₩46,333 | ₩46,204 | ₩46,204 | -0.28% | 1.9천 |
|---|
| 2025.10.29 | ₩46,868 | ₩46,895 | ₩46,481 | ₩46,769 | -0.21% | 3.7천 |
|---|
| 2025.10.28 | ₩46,441 | ₩46,441 | ₩46,342 | ₩46,342 | -0.21% | 3천 |
|---|
| 2025.10.27 | ₩46,374 | ₩46,548 | ₩46,240 | ₩46,469 | +0.20% | 2.1만 |
|---|
| 2025.10.24 | ₩45,800 | ₩45,800 | ₩45,760 | ₩45,773 | -0.06% | 2.9천 |
|---|
| 2025.10.23 | ₩45,426 | ₩45,579 | ₩45,393 | ₩45,393 | -0.07% | 4.6천 |
|---|
| 2025.10.22 | ₩45,306 | ₩45,306 | ₩45,204 | ₩45,204 | -0.22% | 300 |
|---|
| 2025.10.21 | ₩45,559 | ₩45,559 | ₩45,458 | ₩45,458 | -0.22% | 300 |
|---|
| 2025.10.20 | ₩45,741 | ₩45,936 | ₩45,741 | ₩45,872 | +0.29% | 5.8천 |
|---|
| 2025.10.17 | ₩45,079 | ₩45,378 | ₩45,079 | ₩45,378 | +0.66% | 900 |
|---|
| 2025.10.16 | ₩45,640 | ₩45,640 | ₩45,319 | ₩45,330 | -0.68% | 1천 |
|---|
| 2025.10.15 | ₩45,352 | ₩45,352 | ₩45,157 | ₩45,157 | -0.43% | 600 |
|---|
| 2025.10.14 | ₩44,157 | ₩44,638 | ₩44,157 | ₩44,350 | +0.44% | 2.1천 |
|---|
| 2025.10.13 | ₩44,985 | ₩45,092 | ₩44,945 | ₩44,945 | -0.09% | 5.5천 |
|---|
| 2025.10.10 | ₩45,530 | ₩45,530 | ₩43,370 | ₩43,530 | -4.39% | 2.5천 |
|---|