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 | ₩54,400 | ₩54,534 | ₩54,393 | ₩54,534 | +0.25% | 1.5천 |
| 2026.10.08 | ₩54,217 | ₩54,217 | ₩54,217 | ₩54,217 | 0.00% | 100 |
| 2026.10.07 | ₩55,654 | ₩55,881 | ₩55,634 | ₩55,699 | +0.08% | 2천 |
| 2026.10.06 | ₩56,722 | ₩56,749 | ₩56,497 | ₩56,497 | -0.40% | 500 |
| 2026.10.05 | ₩56,576 | ₩56,756 | ₩56,576 | ₩56,756 | +0.32% | 300 |
| 2026.10.02 | ₩56,016 | ₩56,016 | ₩56,016 | ₩56,016 | 0.00% | 100 |
| 2026.10.01 | ₩55,334 | ₩55,378 | ₩55,334 | ₩55,378 | +0.08% | 400 |
| 2026.09.30 | ₩55,294 | ₩55,294 | ₩55,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,270 |
| -0.04% |
| 900 |
| 2026.09.29 | ₩55,574 | ₩55,873 | ₩55,574 | ₩55,873 | +0.54% | 3.7천 |
|---|
| 2026.09.28 | ₩55,227 | ₩55,601 | ₩55,227 | ₩55,540 | +0.57% | 900 |
|---|
| 2026.09.25 | ₩56,155 | ₩56,155 | ₩56,155 | ₩56,155 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩55,614 | ₩56,048 | ₩55,614 | ₩55,735 | +0.22% | 5.1천 |
|---|
| 2026.09.23 | ₩55,881 | ₩55,884 | ₩55,881 | ₩55,884 | +0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩56,589 | ₩56,883 | ₩56,589 | ₩56,841 | +0.45% | 700 |
|---|
| 2026.09.21 | ₩56,342 | ₩56,451 | ₩56,342 | ₩56,451 | +0.19% | 2.2천 |
|---|
| 2026.09.18 | ₩54,493 | ₩54,784 | ₩54,493 | ₩54,784 | +0.53% | 200 |
|---|
| 2026.09.17 | ₩54,613 | ₩54,613 | ₩54,603 | ₩54,603 | -0.02% | 500 |
|---|
| 2026.09.16 | ₩54,213 | ₩54,213 | ₩53,782 | ₩53,782 | -0.80% | 700 |
|---|
| 2026.09.15 | ₩53,946 | ₩53,972 | ₩53,879 | ₩53,930 | -0.03% | 3.9천 |
|---|
| 2026.09.14 | ₩53,972 | ₩54,293 | ₩53,919 | ₩54,198 | +0.42% | 5.4천 |
|---|
| 2026.09.11 | ₩55,548 | ₩55,548 | ₩55,417 | ₩55,417 | -0.24% | 500 |
|---|
| 2026.09.10 | ₩54,960 | ₩55,054 | ₩54,787 | ₩54,787 | -0.32% | 600 |
|---|
| 2026.09.09 | ₩55,855 | ₩55,975 | ₩55,855 | ₩55,968 | +0.20% | 2.6천 |
|---|
| 2026.09.08 | ₩56,335 | ₩56,509 | ₩56,291 | ₩56,291 | -0.08% | 5.6천 |
|---|
| 2026.09.04 | ₩55,695 | ₩56,043 | ₩55,695 | ₩56,043 | +0.63% | 1.4천 |
|---|
| 2026.09.03 | ₩54,800 | ₩55,307 | ₩54,680 | ₩55,307 | +0.93% | 5.5천 |
|---|
| 2026.09.02 | ₩54,587 | ₩54,884 | ₩54,587 | ₩54,884 | +0.55% | 600 |
|---|
| 2026.09.01 | ₩55,094 | ₩55,094 | ₩54,791 | ₩54,791 | -0.55% | 1.1천 |
|---|
| 2026.08.31 | ₩55,147 | ₩55,147 | ₩55,052 | ₩55,052 | -0.17% | 1.3천 |
|---|
| 2026.08.28 | ₩55,213 | ₩55,213 | ₩55,213 | ₩55,213 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩55,401 | ₩55,534 | ₩55,347 | ₩55,534 | +0.24% | 3.7천 |
|---|
| 2026.08.26 | ₩55,241 | ₩55,241 | ₩55,241 | ₩55,241 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩55,067 | ₩55,266 | ₩54,960 | ₩55,266 | +0.36% | 1.3만 |
|---|
| 2026.08.24 | ₩54,346 | ₩54,413 | ₩54,313 | ₩54,378 | +0.06% | 3.3만 |
|---|
| 2026.08.21 | ₩55,361 | ₩55,361 | ₩55,281 | ₩55,294 | -0.12% | 1.8천 |
|---|
| 2026.08.20 | ₩54,974 | ₩55,068 | ₩54,974 | ₩55,068 | +0.17% | 500 |
|---|
| 2026.08.19 | ₩54,613 | ₩54,747 | ₩54,613 | ₩54,745 | +0.24% | 3천 |
|---|
| 2026.08.18 | ₩55,094 | ₩55,094 | ₩54,600 | ₩54,696 | -0.72% | 3.3천 |
|---|
| 2026.08.17 | ₩56,442 | ₩56,442 | ₩55,972 | ₩55,972 | -0.83% | 8.4천 |
|---|
| 2026.08.14 | ₩55,521 | ₩55,521 | ₩55,285 | ₩55,285 | -0.43% | 500 |
|---|
| 2026.08.13 | ₩55,254 | ₩55,321 | ₩55,161 | ₩55,202 | -0.09% | 5.9천 |
|---|
| 2026.08.12 | ₩55,281 | ₩55,281 | ₩55,130 | ₩55,130 | -0.27% | 3천 |
|---|
| 2026.08.11 | ₩54,560 | ₩54,560 | ₩54,306 | ₩54,541 | -0.03% | 3.1만 |
|---|
| 2026.08.10 | ₩54,266 | ₩54,533 | ₩54,253 | ₩54,533 | +0.49% | 4.6천 |
|---|
| 2026.08.07 | ₩54,453 | ₩54,538 | ₩54,453 | ₩54,538 | +0.16% | 600 |
|---|
| 2026.08.06 | ₩54,493 | ₩54,493 | ₩54,185 | ₩54,185 | -0.57% | 2.9천 |
|---|
| 2026.08.05 | ₩54,821 | ₩54,821 | ₩54,821 | ₩54,821 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩54,733 | ₩55,227 | ₩54,673 | ₩55,227 | +0.90% | 1.4천 |
|---|
| 2026.08.03 | ₩53,759 | ₩54,106 | ₩53,652 | ₩54,067 | +0.57% | 2천 |
|---|
| 2026.07.31 | ₩54,426 | ₩54,426 | ₩54,039 | ₩54,053 | -0.69% | 2.4천 |
|---|
| 2026.07.30 | ₩53,118 | ₩53,421 | ₩53,118 | ₩53,421 | +0.57% | 500 |
|---|
| 2026.07.29 | ₩51,957 | ₩51,957 | ₩51,529 | ₩51,529 | -0.82% | 2.5천 |
|---|
| 2026.07.28 | ₩52,037 | ₩52,372 | ₩51,903 | ₩52,354 | +0.61% | 3.8천 |
|---|
| 2026.07.27 | ₩53,906 | ₩53,906 | ₩53,358 | ₩53,474 | -0.80% | 900 |
|---|
| 2026.07.24 | ₩53,665 | ₩53,665 | ₩53,278 | ₩53,305 | -0.67% | 1.1만 |
|---|
| 2026.07.23 | ₩54,219 | ₩54,219 | ₩54,213 | ₩54,213 | -0.01% | 1.1천 |
|---|
| 2026.07.22 | ₩54,440 | ₩54,544 | ₩54,440 | ₩54,544 | +0.19% | 200 |
|---|
| 2026.07.21 | ₩54,613 | ₩54,974 | ₩54,613 | ₩54,974 | +0.66% | 2.7천 |
|---|
| 2026.07.20 | ₩53,839 | ₩53,839 | ₩53,332 | ₩53,332 | -0.94% | 1.3천 |
|---|
| 2026.07.17 | ₩52,584 | ₩53,217 | ₩52,330 | ₩53,217 | +1.20% | 2.8천 |
|---|
| 2026.07.16 | ₩54,720 | ₩54,800 | ₩54,079 | ₩54,182 | -0.98% | 6.9천 |
|---|
| 2026.07.15 | ₩55,468 | ₩55,970 | ₩55,468 | ₩55,884 | +0.75% | 900 |
|---|
| 2026.07.14 | ₩55,868 | ₩55,921 | ₩55,815 | ₩55,907 | +0.07% | 3.7천 |
|---|
| 2026.07.13 | ₩54,733 | ₩54,733 | ₩54,587 | ₩54,691 | -0.08% | 2.4천 |
|---|
| 2026.07.10 | ₩56,602 | ₩57,083 | ₩56,415 | ₩56,964 | +0.64% | 2.6천 |
|---|
| 2026.07.09 | ₩57,350 | ₩57,430 | ₩57,350 | ₩57,430 | +0.14% | 400 |
|---|
| 2026.07.08 | ₩55,588 | ₩56,498 | ₩55,574 | ₩56,498 | +1.64% | 6.1천 |
|---|
| 2026.07.07 | ₩56,589 | ₩56,589 | ₩54,894 | ₩56,028 | -0.99% | 3.4만 |
|---|
| 2026.07.06 | ₩58,224 | ₩58,438 | ₩58,224 | ₩58,270 | +0.08% | 2.6천 |
|---|
| 2026.07.02 | ₩57,698 | ₩58,124 | ₩56,315 | ₩56,722 | -1.69% | 3.5천 |
|---|
| 2026.07.01 | ₩59,005 | ₩59,005 | ₩58,258 | ₩58,258 | -1.27% | 4.5천 |
|---|
| 2026.06.30 | ₩59,980 | ₩60,434 | ₩59,980 | ₩60,424 | +0.74% | 1천 |
|---|
| 2026.06.29 | ₩58,591 | ₩59,091 | ₩57,830 | ₩59,091 | +0.85% | 1.3천 |
|---|
| 2026.06.26 | ₩58,445 | ₩59,366 | ₩58,445 | ₩59,072 | +1.07% | 1.3천 |
|---|
| 2026.06.25 | ₩60,994 | ₩60,994 | ₩59,913 | ₩60,095 | -1.48% | 3.6천 |
|---|
| 2026.06.24 | ₩59,492 | ₩59,492 | ₩58,752 | ₩59,128 | -0.61% | 1.2천 |
|---|
| 2026.06.23 | ₩58,658 | ₩60,087 | ₩58,658 | ₩59,072 | +0.71% | 3.8천 |
|---|
| 2026.06.22 | ₩63,371 | ₩63,371 | ₩63,023 | ₩63,244 | -0.20% | 4.4천 |
|---|
| 2026.06.18 | ₩61,596 | ₩62,504 | ₩61,596 | ₩62,504 | +1.47% | 6.4천 |
|---|
| 2026.06.17 | ₩60,474 | ₩60,699 | ₩59,498 | ₩59,498 | -1.61% | 4.1천 |
|---|
| 2026.06.16 | ₩60,487 | ₩60,487 | ₩59,476 | ₩59,476 | -1.67% | 4.6천 |
|---|
| 2026.06.15 | ₩60,380 | ₩60,679 | ₩59,626 | ₩60,679 | +0.50% | 6.3천 |
|---|
| 2026.06.12 | ₩58,138 | ₩58,405 | ₩57,871 | ₩58,388 | +0.43% | 2.3천 |
|---|
| 2026.06.11 | ₩56,322 | ₩58,347 | ₩56,322 | ₩58,347 | +3.60% | 9.1천 |
|---|
| 2026.06.10 | ₩56,682 | ₩56,916 | ₩55,816 | ₩55,816 | -1.53% | 2.1천 |
|---|
| 2026.06.09 | ₩55,962 | ₩57,275 | ₩55,962 | ₩57,275 | +2.35% | 4.2천 |
|---|
| 2026.06.08 | ₩57,403 | ₩57,450 | ₩57,150 | ₩57,234 | -0.30% | 4.8천 |
|---|
| 2026.06.05 | ₩58,124 | ₩58,124 | ₩55,868 | ₩55,940 | -3.76% | 1.1만 |
|---|
| 2026.06.04 | ₩59,713 | ₩60,619 | ₩59,713 | ₩60,619 | +1.52% | 1.6천 |
|---|
| 2026.06.03 | ₩60,928 | ₩60,954 | ₩60,633 | ₩60,889 | -0.06% | 5.5천 |
|---|
| 2026.06.02 | ₩61,181 | ₩61,749 | ₩61,181 | ₩61,721 | +0.88% | 1.7천 |
|---|
| 2026.06.01 | ₩60,460 | ₩61,408 | ₩60,427 | ₩61,105 | +1.07% | 2.7천 |
|---|
| 2026.05.29 | ₩60,287 | ₩60,287 | ₩59,766 | ₩59,942 | -0.57% | 1.4만 |
|---|
| 2026.05.28 | ₩59,019 | ₩60,026 | ₩58,698 | ₩59,956 | +1.59% | 4.9천 |
|---|
| 2026.05.27 | ₩60,434 | ₩60,434 | ₩58,511 | ₩59,949 | -0.80% | 6.3천 |
|---|
| 2026.05.26 | ₩59,940 | ₩60,276 | ₩59,940 | ₩60,276 | +0.56% | 5.4천 |
|---|
| 2026.05.22 | ₩57,550 | ₩57,657 | ₩57,308 | ₩57,308 | -0.42% | 2.2천 |
|---|
| 2026.05.21 | ₩56,669 | ₩57,323 | ₩56,529 | ₩57,138 | +0.83% | 3천 |
|---|
| 2026.05.20 | ₩55,534 | ₩56,429 | ₩55,534 | ₩56,426 | +1.61% | 3.7천 |
|---|
| 2026.05.19 | ₩54,813 | ₩55,608 | ₩54,640 | ₩55,310 | +0.91% | 1.4천 |
|---|
| 2026.05.18 | ₩56,769 | ₩56,769 | ₩55,454 | ₩55,844 | -1.63% | 3.7천 |
|---|
| 2026.05.15 | ₩56,442 | ₩56,442 | ₩56,136 | ₩56,136 | -0.54% | 1.9천 |
|---|
| 2026.05.14 | ₩58,057 | ₩58,364 | ₩58,057 | ₩58,162 | +0.18% | 1.8천 |
|---|
| 2026.05.13 | ₩57,804 | ₩58,366 | ₩57,523 | ₩58,366 | +0.97% | 5.5천 |
|---|
| 2026.05.12 | ₩57,216 | ₩57,470 | ₩55,995 | ₩56,713 | -0.88% | 7.3천 |
|---|
| 2026.05.11 | ₩58,805 | ₩59,019 | ₩58,631 | ₩58,778 | -0.05% | 5.8천 |
|---|
| 2026.05.08 | ₩57,884 | ₩58,057 | ₩57,617 | ₩58,023 | +0.24% | 1.1만 |
|---|
| 2026.05.07 | ₩57,670 | ₩57,777 | ₩56,762 | ₩56,807 | -1.50% | 9.2천 |
|---|
| 2026.05.06 | ₩57,190 | ₩57,797 | ₩57,083 | ₩57,781 | +1.03% | 9.2천 |
|---|
| 2026.05.05 | ₩55,701 | ₩55,962 | ₩55,608 | ₩55,779 | +0.14% | 5.2천 |
|---|
| 2026.05.04 | ₩54,947 | ₩55,120 | ₩54,400 | ₩54,514 | -0.79% | 8.9천 |
|---|
| 2026.05.01 | ₩53,906 | ₩54,693 | ₩53,906 | ₩54,119 | +0.40% | 3.2천 |
|---|
| 2026.04.30 | ₩53,505 | ₩53,983 | ₩53,505 | ₩53,983 | +0.89% | 500 |
|---|
| 2026.04.29 | ₩52,818 | ₩52,818 | ₩52,592 | ₩52,592 | -0.43% | 800 |
|---|
| 2026.04.28 | ₩52,317 | ₩52,464 | ₩52,277 | ₩52,411 | +0.18% | 4.4천 |
|---|
| 2026.04.27 | ₩53,118 | ₩53,118 | ₩52,731 | ₩52,799 | -0.60% | 1.1천 |
|---|
| 2026.04.24 | ₩52,624 | ₩53,065 | ₩52,624 | ₩52,832 | +0.40% | 700 |
|---|
| 2026.04.23 | ₩52,517 | ₩52,517 | ₩51,796 | ₩51,836 | -1.30% | 2.8천 |
|---|
| 2026.04.22 | ₩51,895 | ₩52,374 | ₩51,736 | ₩52,374 | +0.92% | 2.5천 |
|---|
| 2026.04.21 | ₩51,529 | ₩51,529 | ₩50,914 | ₩50,914 | -1.19% | 1천 |
|---|
| 2026.04.20 | ₩51,596 | ₩51,716 | ₩51,588 | ₩51,588 | -0.02% | 2.7천 |
|---|
| 2026.04.17 | ₩51,516 | ₩51,877 | ₩51,516 | ₩51,634 | +0.23% | 3.4천 |
|---|
| 2026.04.16 | ₩50,875 | ₩50,875 | ₩50,769 | ₩50,811 | -0.13% | 2.4천 |
|---|
| 2026.04.15 | ₩50,516 | ₩50,683 | ₩50,516 | ₩50,683 | +0.33% | 600 |
|---|
| 2026.04.14 | ₩50,542 | ₩50,935 | ₩50,542 | ₩50,935 | +0.78% | 2.8천 |
|---|
| 2026.04.13 | ₩49,514 | ₩50,128 | ₩49,487 | ₩50,006 | +0.99% | 5.3천 |
|---|
| 2026.04.10 | ₩50,114 | ₩50,114 | ₩49,930 | ₩49,930 | -0.37% | 1.7천 |
|---|
| 2026.04.09 | ₩49,167 | ₩49,530 | ₩48,873 | ₩49,530 | +0.74% | 2.6천 |
|---|
| 2026.04.08 | ₩49,861 | ₩49,861 | ₩49,180 | ₩49,470 | -0.78% | 3.4천 |
|---|
| 2026.04.07 | ₩46,029 | ₩48,833 | ₩44,721 | ₩48,431 | +5.22% | 2.9천 |
|---|
| 2026.04.06 | ₩46,630 | ₩46,837 | ₩46,630 | ₩46,837 | +0.44% | 300 |
|---|
| 2026.04.02 | ₩45,469 | ₩46,323 | ₩45,469 | ₩46,290 | +1.81% | 1천 |
|---|
| 2026.04.01 | ₩46,964 | ₩47,338 | ₩46,857 | ₩46,951 | -0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩45,188 | ₩46,506 | ₩45,188 | ₩46,506 | +2.92% | 400 |
|---|
| 2026.03.30 | ₩45,856 | ₩45,863 | ₩44,868 | ₩45,010 | -1.85% | 2.4천 |
|---|
| 2026.03.27 | ₩45,682 | ₩45,829 | ₩45,415 | ₩45,656 | -0.06% | 9.6천 |
|---|
| 2026.03.26 | ₩46,644 | ₩46,697 | ₩45,833 | ₩45,833 | -1.74% | 3.5천 |
|---|
| 2026.03.25 | ₩47,725 | ₩47,792 | ₩47,535 | ₩47,535 | -0.40% | 1.7천 |
|---|
| 2026.03.24 | ₩46,630 | ₩47,164 | ₩46,630 | ₩47,044 | +0.89% | 500 |
|---|
| 2026.03.23 | ₩47,231 | ₩47,852 | ₩46,336 | ₩47,725 | +1.05% | 3.9천 |
|---|
| 2026.03.20 | ₩47,271 | ₩47,271 | ₩46,212 | ₩46,212 | -2.24% | 400 |
|---|
| 2026.03.19 | ₩46,443 | ₩47,805 | ₩46,443 | ₩47,726 | +2.76% | 6.7천 |
|---|
| 2026.03.18 | ₩48,245 | ₩48,245 | ₩47,611 | ₩47,611 | -1.31% | 2.4천 |
|---|
| 2026.03.17 | ₩48,339 | ₩48,419 | ₩48,288 | ₩48,288 | -0.10% | 1천 |
|---|
| 2026.03.16 | ₩47,872 | ₩48,152 | ₩47,872 | ₩48,132 | +0.54% | 6.1천 |
|---|
| 2026.03.13 | ₩47,578 | ₩47,832 | ₩46,980 | ₩46,980 | -1.26% | 4천 |
|---|
| 2026.03.12 | ₩47,554 | ₩47,554 | ₩47,044 | ₩47,044 | -1.07% | 8천 |
|---|
| 2026.03.11 | ₩48,753 | ₩49,066 | ₩48,753 | ₩48,901 | +0.30% | 1.5천 |
|---|
| 2026.03.10 | ₩49,207 | ₩49,347 | ₩48,646 | ₩48,717 | -1.00% | 6.5천 |
|---|
| 2026.03.09 | ₩46,777 | ₩48,406 | ₩46,363 | ₩48,294 | +3.24% | 1만 |
|---|
| 2026.03.06 | ₩47,271 | ₩47,806 | ₩47,157 | ₩47,408 | +0.29% | 3.1천 |
|---|
| 2026.03.05 | ₩48,286 | ₩48,593 | ₩47,311 | ₩47,942 | -0.71% | 9.2천 |
|---|
| 2026.03.04 | ₩48,099 | ₩48,846 | ₩48,072 | ₩48,785 | +1.43% | 2.9천 |
|---|
| 2026.03.03 | ₩48,286 | ₩48,364 | ₩46,991 | ₩48,101 | -0.38% | 7천 |
|---|
| 2026.03.02 | ₩50,421 | ₩51,483 | ₩50,421 | ₩51,436 | +2.01% | 5.9천 |
|---|
| 2026.02.27 | ₩51,917 | ₩52,451 | ₩51,917 | ₩52,241 | +0.62% | 5.3천 |
|---|
| 2026.02.26 | ₩52,784 | ₩52,784 | ₩52,010 | ₩52,261 | -0.99% | 2.6천 |
|---|
| 2026.02.25 | ₩52,571 | ₩52,664 | ₩52,437 | ₩52,627 | +0.11% | 7.3천 |
|---|
| 2026.02.24 | ₩51,636 | ₩52,244 | ₩51,623 | ₩52,074 | +0.85% | 2.2천 |
|---|
| 2026.02.23 | ₩51,636 | ₩51,783 | ₩51,249 | ₩51,276 | -0.70% | 9천 |
|---|
| 2026.02.20 | ₩51,102 | ₩51,877 | ₩51,102 | ₩51,877 | +1.52% | 7.7천 |
|---|
| 2026.02.19 | ₩50,728 | ₩50,743 | ₩50,515 | ₩50,743 | +0.03% | 900 |
|---|
| 2026.02.18 | ₩50,675 | ₩51,142 | ₩50,675 | ₩50,747 | +0.14% | 4.5천 |
|---|
| 2026.02.17 | ₩50,568 | ₩50,662 | ₩49,994 | ₩50,555 | -0.03% | 4.5천 |
|---|
| 2026.02.13 | ₩50,381 | ₩50,726 | ₩49,821 | ₩50,726 | +0.68% | 8.6천 |
|---|
| 2026.02.12 | ₩51,610 | ₩51,610 | ₩50,528 | ₩50,624 | -1.91% | 4.2천 |
|---|
| 2026.02.11 | ₩50,688 | ₩51,148 | ₩50,608 | ₩51,148 | +0.91% | 6.8천 |
|---|
| 2026.02.10 | ₩50,221 | ₩50,335 | ₩50,054 | ₩50,240 | +0.04% | 4.7천 |
|---|
| 2026.02.09 | ₩49,540 | ₩50,128 | ₩49,540 | ₩50,028 | +0.98% | 5.8천 |
|---|
| 2026.02.06 | ₩48,659 | ₩49,502 | ₩48,659 | ₩49,502 | +1.73% | 1.6천 |
|---|
| 2026.02.05 | ₩47,805 | ₩48,446 | ₩47,805 | ₩48,036 | +0.48% | 3.2천 |
|---|
| 2026.02.04 | ₩49,113 | ₩49,113 | ₩48,205 | ₩48,265 | -1.73% | 1.5천 |
|---|
| 2026.02.03 | ₩49,460 | ₩49,460 | ₩48,593 | ₩49,030 | -0.87% | 2천 |
|---|
| 2026.02.02 | ₩48,646 | ₩49,026 | ₩48,646 | ₩49,026 | +0.78% | 1천 |
|---|
| 2026.01.30 | ₩49,394 | ₩49,394 | ₩48,593 | ₩48,777 | -1.25% | 1.4천 |
|---|
| 2026.01.29 | ₩49,974 | ₩50,064 | ₩48,966 | ₩49,794 | -0.36% | 4.8천 |
|---|
| 2026.01.28 | ₩49,807 | ₩49,981 | ₩49,594 | ₩49,981 | +0.35% | 6.7천 |
|---|
| 2026.01.27 | ₩49,474 | ₩49,874 | ₩49,474 | ₩49,775 | +0.61% | 9.9천 |
|---|
| 2026.01.26 | ₩48,686 | ₩49,060 | ₩48,686 | ₩48,848 | +0.33% | 2.4천 |
|---|
| 2026.01.23 | ₩48,539 | ₩49,086 | ₩48,539 | ₩48,993 | +0.94% | 4.2천 |
|---|
| 2026.01.22 | ₩48,726 | ₩48,966 | ₩48,625 | ₩48,625 | -0.21% | 3.1천 |
|---|
| 2026.01.21 | ₩48,426 | ₩48,666 | ₩48,192 | ₩48,476 | +0.10% | 7.5천 |
|---|
| 2026.01.20 | ₩47,912 | ₩47,912 | ₩47,490 | ₩47,490 | -0.88% | 3.5천 |
|---|
| 2026.01.16 | ₩48,414 | ₩48,414 | ₩48,414 | ₩48,414 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩48,486 | ₩48,840 | ₩48,486 | ₩48,507 | +0.04% | 4.7천 |
|---|
| 2026.01.14 | ₩48,032 | ₩48,212 | ₩47,938 | ₩48,152 | +0.25% | 8.4천 |
|---|
| 2026.01.13 | ₩48,065 | ₩48,152 | ₩48,019 | ₩48,099 | +0.07% | 1.8천 |
|---|
| 2026.01.12 | ₩47,952 | ₩48,532 | ₩47,952 | ₩48,515 | +1.17% | 2.5천 |
|---|
| 2026.01.09 | ₩47,805 | ₩47,932 | ₩47,685 | ₩47,932 | +0.27% | 3.3천 |
|---|
| 2026.01.08 | ₩47,538 | ₩47,699 | ₩47,538 | ₩47,699 | +0.34% | 900 |
|---|
| 2026.01.07 | ₩48,045 | ₩48,045 | ₩47,770 | ₩47,770 | -0.57% | 4.6천 |
|---|
| 2026.01.06 | ₩47,938 | ₩48,192 | ₩47,938 | ₩48,105 | +0.35% | 5.1천 |
|---|
| 2026.01.05 | ₩47,284 | ₩47,765 | ₩47,140 | ₩47,497 | +0.45% | 9.6천 |
|---|
| 2026.01.02 | ₩46,483 | ₩46,790 | ₩46,483 | ₩46,790 | +0.66% | 8.7천 |
|---|
| 2025.12.31 | ₩45,762 | ₩45,762 | ₩45,622 | ₩45,622 | -0.31% | 500 |
|---|
| 2025.12.30 | ₩45,736 | ₩45,762 | ₩45,736 | ₩45,762 | +0.06% | 500 |
|---|
| 2025.12.29 | ₩45,482 | ₩45,588 | ₩45,429 | ₩45,588 | +0.23% | 1.1천 |
|---|
| 2025.12.26 | ₩45,462 | ₩45,614 | ₩45,462 | ₩45,614 | +0.33% | 1.6천 |
|---|
| 2025.12.24 | ₩45,188 | ₩45,228 | ₩45,188 | ₩45,228 | +0.09% | 500 |
|---|
| 2025.12.23 | ₩44,935 | ₩45,122 | ₩44,908 | ₩45,063 | +0.29% | 4.3천 |
|---|
| 2025.12.22 | ₩44,581 | ₩45,122 | ₩44,581 | ₩44,901 | +0.72% | 3천 |
|---|
| 2025.12.19 | ₩44,801 | ₩44,801 | ₩44,608 | ₩44,608 | -0.43% | 300 |
|---|
| 2025.12.18 | ₩44,027 | ₩44,201 | ₩44,027 | ₩44,087 | +0.14% | 1.2천 |
|---|
| 2025.12.17 | ₩43,853 | ₩43,853 | ₩43,449 | ₩43,449 | -0.92% | 800 |
|---|
| 2025.12.16 | ₩44,267 | ₩44,374 | ₩44,120 | ₩44,374 | +0.24% | 4.3천 |
|---|
| 2025.12.15 | ₩44,975 | ₩44,975 | ₩44,576 | ₩44,654 | -0.71% | 7.5천 |
|---|
| 2025.12.12 | ₩45,102 | ₩45,102 | ₩44,536 | ₩44,536 | -1.25% | 1.7천 |
|---|
| 2025.12.11 | ₩45,008 | ₩45,215 | ₩44,937 | ₩45,155 | +0.33% | 2.7천 |
|---|
| 2025.12.10 | ₩45,055 | ₩45,455 | ₩45,028 | ₩45,419 | +0.81% | 2.8천 |
|---|
| 2025.12.09 | ₩44,853 | ₩44,905 | ₩44,853 | ₩44,876 | +0.05% | 1.2천 |
|---|
| 2025.12.08 | ₩44,961 | ₩44,961 | ₩44,921 | ₩44,961 | 0.00% | 1.6천 |
|---|
| 2025.12.05 | ₩44,895 | ₩44,975 | ₩44,287 | ₩44,896 | +0.00% | 2.8천 |
|---|
| 2025.12.04 | ₩44,500 | ₩44,500 | ₩44,500 | ₩44,500 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩44,574 | ₩44,604 | ₩44,481 | ₩44,604 | +0.07% | 1.1천 |
|---|
| 2025.12.02 | ₩44,561 | ₩44,648 | ₩44,521 | ₩44,648 | +0.19% | 900 |
|---|
| 2025.12.01 | ₩44,574 | ₩44,681 | ₩44,574 | ₩44,613 | +0.09% | 2.5천 |
|---|
| 2025.11.28 | ₩44,548 | ₩44,614 | ₩44,548 | ₩44,592 | +0.10% | 300 |
|---|
| 2025.11.26 | ₩44,605 | ₩44,614 | ₩44,508 | ₩44,553 | -0.12% | 1.4천 |
|---|
| 2025.11.25 | ₩44,120 | ₩44,241 | ₩44,120 | ₩44,235 | +0.26% | 1천 |
|---|
| 2025.11.24 | ₩44,134 | ₩44,218 | ₩44,134 | ₩44,218 | +0.19% | 200 |
|---|
| 2025.11.21 | ₩43,173 | ₩43,573 | ₩42,919 | ₩43,493 | +0.74% | 2.1천 |
|---|
| 2025.11.20 | ₩44,788 | ₩44,788 | ₩43,474 | ₩43,474 | -2.93% | 2.3천 |
|---|
| 2025.11.19 | ₩44,094 | ₩44,241 | ₩43,907 | ₩44,198 | +0.24% | 2.6천 |
|---|
| 2025.11.18 | ₩44,147 | ₩44,341 | ₩43,960 | ₩44,341 | +0.44% | 4.8천 |
|---|
| 2025.11.17 | ₩44,748 | ₩45,086 | ₩44,561 | ₩44,561 | -0.42% | 900 |
|---|
| 2025.11.14 | ₩44,694 | ₩45,188 | ₩44,694 | ₩45,062 | +0.82% | 600 |
|---|
| 2025.11.13 | ₩45,589 | ₩45,602 | ₩44,988 | ₩45,114 | -1.04% | 1천 |
|---|
| 2025.11.12 | ₩45,843 | ₩45,856 | ₩45,616 | ₩45,697 | -0.32% | 1.8천 |
|---|
| 2025.11.11 | ₩45,788 | ₩45,788 | ₩45,788 | ₩45,788 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩45,696 | ₩45,931 | ₩45,582 | ₩45,931 | +0.51% | 1.9천 |
|---|
| 2025.11.07 | ₩44,588 | ₩45,036 | ₩44,588 | ₩45,036 | +1.01% | 300 |
|---|
| 2025.11.06 | ₩45,802 | ₩45,802 | ₩45,349 | ₩45,481 | -0.70% | 2.3천 |
|---|
| 2025.11.05 | ₩45,495 | ₩45,989 | ₩45,495 | ₩45,863 | +0.81% | 1.1천 |
|---|
| 2025.11.04 | ₩45,616 | ₩45,682 | ₩45,482 | ₩45,482 | -0.29% | 2.1천 |
|---|
| 2025.11.03 | ₩46,537 | ₩46,538 | ₩46,370 | ₩46,483 | -0.11% | 2.1천 |
|---|
| 2025.10.31 | ₩46,283 | ₩46,283 | ₩46,043 | ₩46,148 | -0.29% | 700 |
|---|
| 2025.10.30 | ₩46,322 | ₩46,322 | ₩46,194 | ₩46,194 | -0.28% | 1.9천 |
|---|
| 2025.10.29 | ₩46,857 | ₩46,884 | ₩46,470 | ₩46,758 | -0.21% | 3.7천 |
|---|
| 2025.10.28 | ₩46,430 | ₩46,430 | ₩46,331 | ₩46,331 | -0.21% | 3천 |
|---|
| 2025.10.27 | ₩46,363 | ₩46,537 | ₩46,230 | ₩46,458 | +0.20% | 2.1만 |
|---|
| 2025.10.24 | ₩45,789 | ₩45,789 | ₩45,749 | ₩45,762 | -0.06% | 2.9천 |
|---|
| 2025.10.23 | ₩45,415 | ₩45,569 | ₩45,382 | ₩45,382 | -0.07% | 4.6천 |
|---|
| 2025.10.22 | ₩45,295 | ₩45,295 | ₩45,194 | ₩45,194 | -0.22% | 300 |
|---|
| 2025.10.21 | ₩45,549 | ₩45,549 | ₩45,447 | ₩45,447 | -0.22% | 300 |
|---|
| 2025.10.20 | ₩45,730 | ₩45,925 | ₩45,730 | ₩45,861 | +0.29% | 5.8천 |
|---|
| 2025.10.17 | ₩45,068 | ₩45,367 | ₩45,068 | ₩45,367 | +0.66% | 900 |
|---|
| 2025.10.16 | ₩45,629 | ₩45,629 | ₩45,309 | ₩45,319 | -0.68% | 1천 |
|---|
| 2025.10.15 | ₩45,342 | ₩45,342 | ₩45,147 | ₩45,147 | -0.43% | 600 |
|---|
| 2025.10.14 | ₩44,147 | ₩44,628 | ₩44,147 | ₩44,339 | +0.44% | 2.1천 |
|---|
| 2025.10.13 | ₩44,975 | ₩45,082 | ₩44,935 | ₩44,935 | -0.09% | 5.5천 |
|---|
| 2025.10.10 | ₩45,519 | ₩45,519 | ₩43,360 | ₩43,520 | -4.39% | 2.5천 |
|---|