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 | ₩54,440 | ₩54,575 | ₩54,433 | ₩54,575 | +0.25% | 1.5천 |
| 2026.10.08 | ₩54,257 | ₩54,257 | ₩54,257 | ₩54,257 | 0.00% | 100 |
| 2026.10.07 | ₩55,696 | ₩55,923 | ₩55,676 | ₩55,740 | +0.08% | 2천 |
| 2026.10.06 | ₩56,765 | ₩56,791 | ₩56,539 | ₩56,539 | -0.40% | 500 |
| 2026.10.05 | ₩56,618 | ₩56,798 | ₩56,618 | ₩56,798 | +0.32% | 300 |
| 2026.10.02 | ₩56,058 | ₩56,058 | ₩56,058 | ₩56,058 | 0.00% | 100 |
| 2026.10.01 | ₩55,375 | ₩55,419 | ₩55,375 | ₩55,419 | +0.08% | 400 |
| 2026.09.30 | ₩55,335 | ₩55,335 | ₩55,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,311 |
| -0.04% |
| 900 |
| 2026.09.29 | ₩55,616 | ₩55,915 | ₩55,616 | ₩55,915 | +0.54% | 3.7천 |
|---|
| 2026.09.28 | ₩55,268 | ₩55,642 | ₩55,268 | ₩55,581 | +0.57% | 900 |
|---|
| 2026.09.25 | ₩56,197 | ₩56,197 | ₩56,197 | ₩56,197 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩55,656 | ₩56,090 | ₩55,656 | ₩55,776 | +0.22% | 5.1천 |
|---|
| 2026.09.23 | ₩55,923 | ₩55,926 | ₩55,923 | ₩55,926 | +0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩56,631 | ₩56,925 | ₩56,631 | ₩56,883 | +0.45% | 700 |
|---|
| 2026.09.21 | ₩56,384 | ₩56,493 | ₩56,384 | ₩56,493 | +0.19% | 2.2천 |
|---|
| 2026.09.18 | ₩54,533 | ₩54,825 | ₩54,533 | ₩54,825 | +0.53% | 200 |
|---|
| 2026.09.17 | ₩54,654 | ₩54,654 | ₩54,643 | ₩54,643 | -0.02% | 500 |
|---|
| 2026.09.16 | ₩54,253 | ₩54,253 | ₩53,821 | ₩53,821 | -0.80% | 700 |
|---|
| 2026.09.15 | ₩53,986 | ₩54,012 | ₩53,919 | ₩53,970 | -0.03% | 3.9천 |
|---|
| 2026.09.14 | ₩54,012 | ₩54,333 | ₩53,959 | ₩54,238 | +0.42% | 5.4천 |
|---|
| 2026.09.11 | ₩55,589 | ₩55,589 | ₩55,458 | ₩55,458 | -0.24% | 500 |
|---|
| 2026.09.10 | ₩55,001 | ₩55,095 | ₩54,827 | ₩54,827 | -0.32% | 600 |
|---|
| 2026.09.09 | ₩55,896 | ₩56,016 | ₩55,896 | ₩56,010 | +0.20% | 2.6천 |
|---|
| 2026.09.08 | ₩56,377 | ₩56,551 | ₩56,333 | ₩56,333 | -0.08% | 5.6천 |
|---|
| 2026.09.04 | ₩55,736 | ₩56,085 | ₩55,736 | ₩56,085 | +0.63% | 1.4천 |
|---|
| 2026.09.03 | ₩54,841 | ₩55,348 | ₩54,721 | ₩55,348 | +0.93% | 5.5천 |
|---|
| 2026.09.02 | ₩54,627 | ₩54,925 | ₩54,627 | ₩54,925 | +0.55% | 600 |
|---|
| 2026.09.01 | ₩55,135 | ₩55,135 | ₩54,831 | ₩54,831 | -0.55% | 1.1천 |
|---|
| 2026.08.31 | ₩55,188 | ₩55,188 | ₩55,093 | ₩55,093 | -0.17% | 1.3천 |
|---|
| 2026.08.28 | ₩55,254 | ₩55,254 | ₩55,254 | ₩55,254 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩55,442 | ₩55,576 | ₩55,388 | ₩55,576 | +0.24% | 3.7천 |
|---|
| 2026.08.26 | ₩55,282 | ₩55,282 | ₩55,282 | ₩55,282 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩55,108 | ₩55,307 | ₩55,001 | ₩55,307 | +0.36% | 1.3만 |
|---|
| 2026.08.24 | ₩54,387 | ₩54,453 | ₩54,353 | ₩54,419 | +0.06% | 3.3만 |
|---|
| 2026.08.21 | ₩55,402 | ₩55,402 | ₩55,322 | ₩55,335 | -0.12% | 1.8천 |
|---|
| 2026.08.20 | ₩55,014 | ₩55,109 | ₩55,014 | ₩55,109 | +0.17% | 500 |
|---|
| 2026.08.19 | ₩54,654 | ₩54,787 | ₩54,654 | ₩54,786 | +0.24% | 3천 |
|---|
| 2026.08.18 | ₩55,135 | ₩55,135 | ₩54,640 | ₩54,737 | -0.72% | 3.3천 |
|---|
| 2026.08.17 | ₩56,484 | ₩56,484 | ₩56,014 | ₩56,014 | -0.83% | 8.4천 |
|---|
| 2026.08.14 | ₩55,562 | ₩55,562 | ₩55,326 | ₩55,326 | -0.43% | 500 |
|---|
| 2026.08.13 | ₩55,295 | ₩55,362 | ₩55,201 | ₩55,243 | -0.09% | 5.9천 |
|---|
| 2026.08.12 | ₩55,322 | ₩55,322 | ₩55,171 | ₩55,171 | -0.27% | 3천 |
|---|
| 2026.08.11 | ₩54,600 | ₩54,600 | ₩54,346 | ₩54,582 | -0.03% | 3.1만 |
|---|
| 2026.08.10 | ₩54,306 | ₩54,574 | ₩54,293 | ₩54,574 | +0.49% | 4.6천 |
|---|
| 2026.08.07 | ₩54,493 | ₩54,579 | ₩54,493 | ₩54,579 | +0.16% | 600 |
|---|
| 2026.08.06 | ₩54,533 | ₩54,533 | ₩54,225 | ₩54,225 | -0.57% | 2.9천 |
|---|
| 2026.08.05 | ₩54,862 | ₩54,862 | ₩54,862 | ₩54,862 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩54,774 | ₩55,268 | ₩54,714 | ₩55,268 | +0.90% | 1.4천 |
|---|
| 2026.08.03 | ₩53,799 | ₩54,146 | ₩53,692 | ₩54,107 | +0.57% | 2천 |
|---|
| 2026.07.31 | ₩54,467 | ₩54,467 | ₩54,079 | ₩54,093 | -0.69% | 2.4천 |
|---|
| 2026.07.30 | ₩53,157 | ₩53,461 | ₩53,157 | ₩53,461 | +0.57% | 500 |
|---|
| 2026.07.29 | ₩51,995 | ₩51,995 | ₩51,568 | ₩51,568 | -0.82% | 2.5천 |
|---|
| 2026.07.28 | ₩52,075 | ₩52,411 | ₩51,942 | ₩52,393 | +0.61% | 3.8천 |
|---|
| 2026.07.27 | ₩53,946 | ₩53,946 | ₩53,398 | ₩53,514 | -0.80% | 900 |
|---|
| 2026.07.24 | ₩53,705 | ₩53,705 | ₩53,318 | ₩53,344 | -0.67% | 1.1만 |
|---|
| 2026.07.23 | ₩54,260 | ₩54,260 | ₩54,253 | ₩54,253 | -0.01% | 1.1천 |
|---|
| 2026.07.22 | ₩54,480 | ₩54,584 | ₩54,480 | ₩54,584 | +0.19% | 200 |
|---|
| 2026.07.21 | ₩54,654 | ₩55,014 | ₩54,654 | ₩55,014 | +0.66% | 2.7천 |
|---|
| 2026.07.20 | ₩53,879 | ₩53,879 | ₩53,371 | ₩53,371 | -0.94% | 1.3천 |
|---|
| 2026.07.17 | ₩52,623 | ₩53,256 | ₩52,369 | ₩53,256 | +1.20% | 2.8천 |
|---|
| 2026.07.16 | ₩54,761 | ₩54,841 | ₩54,119 | ₩54,222 | -0.98% | 6.9천 |
|---|
| 2026.07.15 | ₩55,509 | ₩56,011 | ₩55,509 | ₩55,926 | +0.75% | 900 |
|---|
| 2026.07.14 | ₩55,910 | ₩55,963 | ₩55,856 | ₩55,948 | +0.07% | 3.7천 |
|---|
| 2026.07.13 | ₩54,774 | ₩54,774 | ₩54,627 | ₩54,731 | -0.08% | 2.4천 |
|---|
| 2026.07.10 | ₩56,644 | ₩57,125 | ₩56,457 | ₩57,006 | +0.64% | 2.6천 |
|---|
| 2026.07.09 | ₩57,392 | ₩57,473 | ₩57,392 | ₩57,473 | +0.14% | 400 |
|---|
| 2026.07.08 | ₩55,629 | ₩56,540 | ₩55,616 | ₩56,540 | +1.64% | 6.1천 |
|---|
| 2026.07.07 | ₩56,631 | ₩56,631 | ₩54,934 | ₩56,070 | -0.99% | 3.4만 |
|---|
| 2026.07.06 | ₩58,267 | ₩58,481 | ₩58,267 | ₩58,313 | +0.08% | 2.6천 |
|---|
| 2026.07.02 | ₩57,741 | ₩58,167 | ₩56,357 | ₩56,765 | -1.69% | 3.5천 |
|---|
| 2026.07.01 | ₩59,049 | ₩59,049 | ₩58,301 | ₩58,301 | -1.27% | 4.5천 |
|---|
| 2026.06.30 | ₩60,024 | ₩60,478 | ₩60,024 | ₩60,469 | +0.74% | 1천 |
|---|
| 2026.06.29 | ₩58,635 | ₩59,134 | ₩57,873 | ₩59,134 | +0.85% | 1.3천 |
|---|
| 2026.06.26 | ₩58,488 | ₩59,410 | ₩58,488 | ₩59,116 | +1.07% | 1.3천 |
|---|
| 2026.06.25 | ₩61,040 | ₩61,040 | ₩59,957 | ₩60,139 | -1.48% | 3.6천 |
|---|
| 2026.06.24 | ₩59,537 | ₩59,537 | ₩58,795 | ₩59,172 | -0.61% | 1.2천 |
|---|
| 2026.06.23 | ₩58,702 | ₩60,131 | ₩58,702 | ₩59,116 | +0.71% | 3.8천 |
|---|
| 2026.06.22 | ₩63,418 | ₩63,418 | ₩63,070 | ₩63,291 | -0.20% | 4.4천 |
|---|
| 2026.06.18 | ₩61,642 | ₩62,551 | ₩61,642 | ₩62,551 | +1.47% | 6.4천 |
|---|
| 2026.06.17 | ₩60,519 | ₩60,744 | ₩59,542 | ₩59,542 | -1.61% | 4.1천 |
|---|
| 2026.06.16 | ₩60,532 | ₩60,532 | ₩59,521 | ₩59,521 | -1.67% | 4.6천 |
|---|
| 2026.06.15 | ₩60,425 | ₩60,724 | ₩59,670 | ₩60,724 | +0.50% | 6.3천 |
|---|
| 2026.06.12 | ₩58,181 | ₩58,448 | ₩57,913 | ₩58,432 | +0.43% | 2.3천 |
|---|
| 2026.06.11 | ₩56,364 | ₩58,390 | ₩56,364 | ₩58,390 | +3.60% | 9.1천 |
|---|
| 2026.06.10 | ₩56,724 | ₩56,958 | ₩55,857 | ₩55,857 | -1.53% | 2.1천 |
|---|
| 2026.06.09 | ₩56,003 | ₩57,318 | ₩56,003 | ₩57,318 | +2.35% | 4.2천 |
|---|
| 2026.06.08 | ₩57,446 | ₩57,493 | ₩57,192 | ₩57,276 | -0.30% | 4.8천 |
|---|
| 2026.06.05 | ₩58,167 | ₩58,167 | ₩55,910 | ₩55,982 | -3.76% | 1.1만 |
|---|
| 2026.06.04 | ₩59,757 | ₩60,664 | ₩59,757 | ₩60,664 | +1.52% | 1.6천 |
|---|
| 2026.06.03 | ₩60,973 | ₩60,999 | ₩60,678 | ₩60,934 | -0.06% | 5.5천 |
|---|
| 2026.06.02 | ₩61,227 | ₩61,794 | ₩61,227 | ₩61,766 | +0.88% | 1.7천 |
|---|
| 2026.06.01 | ₩60,505 | ₩61,454 | ₩60,472 | ₩61,150 | +1.07% | 2.7천 |
|---|
| 2026.05.29 | ₩60,332 | ₩60,332 | ₩59,810 | ₩59,987 | -0.57% | 1.4만 |
|---|
| 2026.05.28 | ₩59,062 | ₩60,071 | ₩58,742 | ₩60,000 | +1.59% | 4.9천 |
|---|
| 2026.05.27 | ₩60,478 | ₩60,478 | ₩58,555 | ₩59,994 | -0.80% | 6.3천 |
|---|
| 2026.05.26 | ₩59,984 | ₩60,321 | ₩59,984 | ₩60,321 | +0.56% | 5.4천 |
|---|
| 2026.05.22 | ₩57,593 | ₩57,700 | ₩57,351 | ₩57,351 | -0.42% | 2.2천 |
|---|
| 2026.05.21 | ₩56,711 | ₩57,366 | ₩56,571 | ₩57,180 | +0.83% | 3천 |
|---|
| 2026.05.20 | ₩55,576 | ₩56,471 | ₩55,576 | ₩56,468 | +1.61% | 3.7천 |
|---|
| 2026.05.19 | ₩54,854 | ₩55,649 | ₩54,680 | ₩55,351 | +0.91% | 1.4천 |
|---|
| 2026.05.18 | ₩56,811 | ₩56,811 | ₩55,495 | ₩55,885 | -1.63% | 3.7천 |
|---|
| 2026.05.15 | ₩56,484 | ₩56,484 | ₩56,178 | ₩56,178 | -0.54% | 1.9천 |
|---|
| 2026.05.14 | ₩58,100 | ₩58,408 | ₩58,100 | ₩58,205 | +0.18% | 1.8천 |
|---|
| 2026.05.13 | ₩57,847 | ₩58,409 | ₩57,566 | ₩58,409 | +0.97% | 5.5천 |
|---|
| 2026.05.12 | ₩57,259 | ₩57,513 | ₩56,036 | ₩56,755 | -0.88% | 7.3천 |
|---|
| 2026.05.11 | ₩58,849 | ₩59,062 | ₩58,675 | ₩58,822 | -0.05% | 5.8천 |
|---|
| 2026.05.08 | ₩57,927 | ₩58,100 | ₩57,660 | ₩58,066 | +0.24% | 1.1만 |
|---|
| 2026.05.07 | ₩57,713 | ₩57,820 | ₩56,805 | ₩56,849 | -1.50% | 9.2천 |
|---|
| 2026.05.06 | ₩57,232 | ₩57,840 | ₩57,125 | ₩57,824 | +1.03% | 9.2천 |
|---|
| 2026.05.05 | ₩55,743 | ₩56,003 | ₩55,649 | ₩55,820 | +0.14% | 5.2천 |
|---|
| 2026.05.04 | ₩54,988 | ₩55,161 | ₩54,440 | ₩54,555 | -0.79% | 8.9천 |
|---|
| 2026.05.01 | ₩53,946 | ₩54,734 | ₩53,946 | ₩54,159 | +0.40% | 3.2천 |
|---|
| 2026.04.30 | ₩53,545 | ₩54,023 | ₩53,545 | ₩54,023 | +0.89% | 500 |
|---|
| 2026.04.29 | ₩52,857 | ₩52,857 | ₩52,631 | ₩52,631 | -0.43% | 800 |
|---|
| 2026.04.28 | ₩52,356 | ₩52,503 | ₩52,316 | ₩52,449 | +0.18% | 4.4천 |
|---|
| 2026.04.27 | ₩53,157 | ₩53,157 | ₩52,770 | ₩52,838 | -0.60% | 1.1천 |
|---|
| 2026.04.24 | ₩52,663 | ₩53,104 | ₩52,663 | ₩52,872 | +0.40% | 700 |
|---|
| 2026.04.23 | ₩52,556 | ₩52,556 | ₩51,835 | ₩51,875 | -1.30% | 2.8천 |
|---|
| 2026.04.22 | ₩51,934 | ₩52,413 | ₩51,775 | ₩52,413 | +0.92% | 2.5천 |
|---|
| 2026.04.21 | ₩51,568 | ₩51,568 | ₩50,952 | ₩50,952 | -1.19% | 1천 |
|---|
| 2026.04.20 | ₩51,634 | ₩51,755 | ₩51,626 | ₩51,626 | -0.02% | 2.7천 |
|---|
| 2026.04.17 | ₩51,554 | ₩51,915 | ₩51,554 | ₩51,672 | +0.23% | 3.4천 |
|---|
| 2026.04.16 | ₩50,913 | ₩50,913 | ₩50,806 | ₩50,849 | -0.13% | 2.4천 |
|---|
| 2026.04.15 | ₩50,554 | ₩50,721 | ₩50,554 | ₩50,721 | +0.33% | 600 |
|---|
| 2026.04.14 | ₩50,579 | ₩50,973 | ₩50,579 | ₩50,973 | +0.78% | 2.8천 |
|---|
| 2026.04.13 | ₩49,550 | ₩50,165 | ₩49,524 | ₩50,043 | +0.99% | 5.3천 |
|---|
| 2026.04.10 | ₩50,152 | ₩50,152 | ₩49,967 | ₩49,967 | -0.37% | 1.7천 |
|---|
| 2026.04.09 | ₩49,203 | ₩49,566 | ₩48,909 | ₩49,566 | +0.74% | 2.6천 |
|---|
| 2026.04.08 | ₩49,898 | ₩49,898 | ₩49,216 | ₩49,506 | -0.78% | 3.4천 |
|---|
| 2026.04.07 | ₩46,064 | ₩48,869 | ₩44,754 | ₩48,467 | +5.22% | 2.9천 |
|---|
| 2026.04.06 | ₩46,665 | ₩46,872 | ₩46,665 | ₩46,872 | +0.44% | 300 |
|---|
| 2026.04.02 | ₩45,502 | ₩46,357 | ₩45,502 | ₩46,324 | +1.81% | 1천 |
|---|
| 2026.04.01 | ₩46,999 | ₩47,373 | ₩46,892 | ₩46,985 | -0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩45,222 | ₩46,540 | ₩45,222 | ₩46,540 | +2.92% | 400 |
|---|
| 2026.03.30 | ₩45,890 | ₩45,897 | ₩44,901 | ₩45,043 | -1.85% | 2.4천 |
|---|
| 2026.03.27 | ₩45,716 | ₩45,863 | ₩45,449 | ₩45,689 | -0.06% | 9.6천 |
|---|
| 2026.03.26 | ₩46,678 | ₩46,732 | ₩45,867 | ₩45,867 | -1.74% | 3.5천 |
|---|
| 2026.03.25 | ₩47,760 | ₩47,827 | ₩47,571 | ₩47,571 | -0.40% | 1.7천 |
|---|
| 2026.03.24 | ₩46,665 | ₩47,199 | ₩46,665 | ₩47,079 | +0.89% | 500 |
|---|
| 2026.03.23 | ₩47,266 | ₩47,887 | ₩46,371 | ₩47,760 | +1.05% | 3.9천 |
|---|
| 2026.03.20 | ₩47,306 | ₩47,306 | ₩46,247 | ₩46,247 | -2.24% | 400 |
|---|
| 2026.03.19 | ₩46,478 | ₩47,840 | ₩46,478 | ₩47,762 | +2.76% | 6.7천 |
|---|
| 2026.03.18 | ₩48,281 | ₩48,281 | ₩47,647 | ₩47,647 | -1.31% | 2.4천 |
|---|
| 2026.03.17 | ₩48,375 | ₩48,455 | ₩48,324 | ₩48,324 | -0.10% | 1천 |
|---|
| 2026.03.16 | ₩47,907 | ₩48,188 | ₩47,907 | ₩48,168 | +0.54% | 6.1천 |
|---|
| 2026.03.13 | ₩47,613 | ₩47,867 | ₩47,015 | ₩47,015 | -1.26% | 4천 |
|---|
| 2026.03.12 | ₩47,589 | ₩47,589 | ₩47,079 | ₩47,079 | -1.07% | 8천 |
|---|
| 2026.03.11 | ₩48,789 | ₩49,103 | ₩48,789 | ₩48,937 | +0.30% | 1.5천 |
|---|
| 2026.03.10 | ₩49,243 | ₩49,383 | ₩48,682 | ₩48,753 | -1.00% | 6.5천 |
|---|
| 2026.03.09 | ₩46,812 | ₩48,442 | ₩46,398 | ₩48,329 | +3.24% | 1만 |
|---|
| 2026.03.06 | ₩47,306 | ₩47,842 | ₩47,192 | ₩47,444 | +0.29% | 3.1천 |
|---|
| 2026.03.05 | ₩48,321 | ₩48,629 | ₩47,346 | ₩47,978 | -0.71% | 9.2천 |
|---|
| 2026.03.04 | ₩48,134 | ₩48,882 | ₩48,108 | ₩48,821 | +1.43% | 2.9천 |
|---|
| 2026.03.03 | ₩48,321 | ₩48,400 | ₩47,025 | ₩48,137 | -0.38% | 7천 |
|---|
| 2026.03.02 | ₩50,459 | ₩51,521 | ₩50,459 | ₩51,474 | +2.01% | 5.9천 |
|---|
| 2026.02.27 | ₩51,955 | ₩52,489 | ₩51,955 | ₩52,280 | +0.62% | 5.3천 |
|---|
| 2026.02.26 | ₩52,823 | ₩52,823 | ₩52,049 | ₩52,300 | -0.99% | 2.6천 |
|---|
| 2026.02.25 | ₩52,610 | ₩52,703 | ₩52,476 | ₩52,666 | +0.11% | 7.3천 |
|---|
| 2026.02.24 | ₩51,675 | ₩52,282 | ₩51,661 | ₩52,113 | +0.85% | 2.2천 |
|---|
| 2026.02.23 | ₩51,675 | ₩51,822 | ₩51,287 | ₩51,314 | -0.70% | 9천 |
|---|
| 2026.02.20 | ₩51,140 | ₩51,915 | ₩51,140 | ₩51,915 | +1.52% | 7.7천 |
|---|
| 2026.02.19 | ₩50,766 | ₩50,781 | ₩50,552 | ₩50,781 | +0.03% | 900 |
|---|
| 2026.02.18 | ₩50,713 | ₩51,180 | ₩50,713 | ₩50,785 | +0.14% | 4.5천 |
|---|
| 2026.02.17 | ₩50,606 | ₩50,699 | ₩50,031 | ₩50,592 | -0.03% | 4.5천 |
|---|
| 2026.02.13 | ₩50,419 | ₩50,763 | ₩49,858 | ₩50,763 | +0.68% | 8.6천 |
|---|
| 2026.02.12 | ₩51,648 | ₩51,648 | ₩50,566 | ₩50,662 | -1.91% | 4.2천 |
|---|
| 2026.02.11 | ₩50,726 | ₩51,186 | ₩50,646 | ₩51,186 | +0.91% | 6.8천 |
|---|
| 2026.02.10 | ₩50,258 | ₩50,372 | ₩50,091 | ₩50,277 | +0.04% | 4.7천 |
|---|
| 2026.02.09 | ₩49,577 | ₩50,165 | ₩49,577 | ₩50,065 | +0.98% | 5.8천 |
|---|
| 2026.02.06 | ₩48,695 | ₩49,538 | ₩48,695 | ₩49,538 | +1.73% | 1.6천 |
|---|
| 2026.02.05 | ₩47,840 | ₩48,482 | ₩47,840 | ₩48,071 | +0.48% | 3.2천 |
|---|
| 2026.02.04 | ₩49,150 | ₩49,150 | ₩48,241 | ₩48,301 | -1.73% | 1.5천 |
|---|
| 2026.02.03 | ₩49,497 | ₩49,497 | ₩48,629 | ₩49,067 | -0.87% | 2천 |
|---|
| 2026.02.02 | ₩48,682 | ₩49,063 | ₩48,682 | ₩49,063 | +0.78% | 1천 |
|---|
| 2026.01.30 | ₩49,430 | ₩49,430 | ₩48,629 | ₩48,813 | -1.25% | 1.4천 |
|---|
| 2026.01.29 | ₩50,011 | ₩50,101 | ₩49,003 | ₩49,831 | -0.36% | 4.8천 |
|---|
| 2026.01.28 | ₩49,844 | ₩50,018 | ₩49,631 | ₩50,018 | +0.35% | 6.7천 |
|---|
| 2026.01.27 | ₩49,510 | ₩49,911 | ₩49,510 | ₩49,812 | +0.61% | 9.9천 |
|---|
| 2026.01.26 | ₩48,722 | ₩49,096 | ₩48,722 | ₩48,884 | +0.33% | 2.4천 |
|---|
| 2026.01.23 | ₩48,575 | ₩49,123 | ₩48,575 | ₩49,029 | +0.94% | 4.2천 |
|---|
| 2026.01.22 | ₩48,762 | ₩49,003 | ₩48,661 | ₩48,661 | -0.21% | 3.1천 |
|---|
| 2026.01.21 | ₩48,462 | ₩48,702 | ₩48,228 | ₩48,512 | +0.10% | 7.5천 |
|---|
| 2026.01.20 | ₩47,947 | ₩47,947 | ₩47,525 | ₩47,525 | -0.88% | 3.5천 |
|---|
| 2026.01.16 | ₩48,450 | ₩48,450 | ₩48,450 | ₩48,450 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩48,522 | ₩48,876 | ₩48,522 | ₩48,543 | +0.04% | 4.7천 |
|---|
| 2026.01.14 | ₩48,067 | ₩48,248 | ₩47,974 | ₩48,188 | +0.25% | 8.4천 |
|---|
| 2026.01.13 | ₩48,101 | ₩48,188 | ₩48,054 | ₩48,134 | +0.07% | 1.8천 |
|---|
| 2026.01.12 | ₩47,987 | ₩48,568 | ₩47,987 | ₩48,551 | +1.17% | 2.5천 |
|---|
| 2026.01.09 | ₩47,840 | ₩47,967 | ₩47,720 | ₩47,967 | +0.27% | 3.3천 |
|---|
| 2026.01.08 | ₩47,573 | ₩47,735 | ₩47,573 | ₩47,735 | +0.34% | 900 |
|---|
| 2026.01.07 | ₩48,081 | ₩48,081 | ₩47,806 | ₩47,806 | -0.57% | 4.6천 |
|---|
| 2026.01.06 | ₩47,974 | ₩48,228 | ₩47,974 | ₩48,141 | +0.35% | 5.1천 |
|---|
| 2026.01.05 | ₩47,319 | ₩47,800 | ₩47,175 | ₩47,532 | +0.45% | 9.6천 |
|---|
| 2026.01.02 | ₩46,518 | ₩46,825 | ₩46,518 | ₩46,825 | +0.66% | 8.7천 |
|---|
| 2025.12.31 | ₩45,796 | ₩45,796 | ₩45,656 | ₩45,656 | -0.31% | 500 |
|---|
| 2025.12.30 | ₩45,770 | ₩45,796 | ₩45,770 | ₩45,796 | +0.06% | 500 |
|---|
| 2025.12.29 | ₩45,516 | ₩45,621 | ₩45,462 | ₩45,621 | +0.23% | 1.1천 |
|---|
| 2025.12.26 | ₩45,496 | ₩45,648 | ₩45,496 | ₩45,648 | +0.33% | 1.6천 |
|---|
| 2025.12.24 | ₩45,222 | ₩45,262 | ₩45,222 | ₩45,262 | +0.09% | 500 |
|---|
| 2025.12.23 | ₩44,968 | ₩45,155 | ₩44,941 | ₩45,096 | +0.29% | 4.3천 |
|---|
| 2025.12.22 | ₩44,614 | ₩45,155 | ₩44,614 | ₩44,935 | +0.72% | 3천 |
|---|
| 2025.12.19 | ₩44,834 | ₩44,834 | ₩44,641 | ₩44,641 | -0.43% | 300 |
|---|
| 2025.12.18 | ₩44,060 | ₩44,233 | ₩44,060 | ₩44,120 | +0.14% | 1.2천 |
|---|
| 2025.12.17 | ₩43,886 | ₩43,886 | ₩43,481 | ₩43,481 | -0.92% | 800 |
|---|
| 2025.12.16 | ₩44,300 | ₩44,407 | ₩44,153 | ₩44,407 | +0.24% | 4.3천 |
|---|
| 2025.12.15 | ₩45,008 | ₩45,008 | ₩44,609 | ₩44,688 | -0.71% | 7.5천 |
|---|
| 2025.12.12 | ₩45,135 | ₩45,135 | ₩44,569 | ₩44,569 | -1.25% | 1.7천 |
|---|
| 2025.12.11 | ₩45,042 | ₩45,249 | ₩44,971 | ₩45,189 | +0.33% | 2.7천 |
|---|
| 2025.12.10 | ₩45,088 | ₩45,489 | ₩45,062 | ₩45,453 | +0.81% | 2.8천 |
|---|
| 2025.12.09 | ₩44,887 | ₩44,939 | ₩44,887 | ₩44,909 | +0.05% | 1.2천 |
|---|
| 2025.12.08 | ₩44,995 | ₩44,995 | ₩44,955 | ₩44,995 | 0.00% | 1.6천 |
|---|
| 2025.12.05 | ₩44,928 | ₩45,008 | ₩44,320 | ₩44,929 | +0.00% | 2.8천 |
|---|
| 2025.12.04 | ₩44,533 | ₩44,533 | ₩44,533 | ₩44,533 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩44,607 | ₩44,637 | ₩44,514 | ₩44,637 | +0.07% | 1.1천 |
|---|
| 2025.12.02 | ₩44,594 | ₩44,681 | ₩44,554 | ₩44,681 | +0.19% | 900 |
|---|
| 2025.12.01 | ₩44,607 | ₩44,714 | ₩44,607 | ₩44,646 | +0.09% | 2.5천 |
|---|
| 2025.11.28 | ₩44,581 | ₩44,647 | ₩44,581 | ₩44,625 | +0.10% | 300 |
|---|
| 2025.11.26 | ₩44,638 | ₩44,647 | ₩44,541 | ₩44,586 | -0.12% | 1.4천 |
|---|
| 2025.11.25 | ₩44,153 | ₩44,273 | ₩44,153 | ₩44,268 | +0.26% | 1천 |
|---|
| 2025.11.24 | ₩44,167 | ₩44,251 | ₩44,167 | ₩44,251 | +0.19% | 200 |
|---|
| 2025.11.21 | ₩43,205 | ₩43,605 | ₩42,951 | ₩43,525 | +0.74% | 2.1천 |
|---|
| 2025.11.20 | ₩44,821 | ₩44,821 | ₩43,507 | ₩43,507 | -2.93% | 2.3천 |
|---|
| 2025.11.19 | ₩44,126 | ₩44,273 | ₩43,939 | ₩44,231 | +0.24% | 2.6천 |
|---|
| 2025.11.18 | ₩44,180 | ₩44,374 | ₩43,993 | ₩44,374 | +0.44% | 4.8천 |
|---|
| 2025.11.17 | ₩44,781 | ₩45,119 | ₩44,594 | ₩44,594 | -0.42% | 900 |
|---|
| 2025.11.14 | ₩44,728 | ₩45,222 | ₩44,728 | ₩45,095 | +0.82% | 600 |
|---|
| 2025.11.13 | ₩45,623 | ₩45,636 | ₩45,022 | ₩45,147 | -1.04% | 1천 |
|---|
| 2025.11.12 | ₩45,877 | ₩45,890 | ₩45,649 | ₩45,731 | -0.32% | 1.8천 |
|---|
| 2025.11.11 | ₩45,822 | ₩45,822 | ₩45,822 | ₩45,822 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩45,730 | ₩45,965 | ₩45,616 | ₩45,965 | +0.51% | 1.9천 |
|---|
| 2025.11.07 | ₩44,621 | ₩45,070 | ₩44,621 | ₩45,070 | +1.01% | 300 |
|---|
| 2025.11.06 | ₩45,836 | ₩45,836 | ₩45,382 | ₩45,514 | -0.70% | 2.3천 |
|---|
| 2025.11.05 | ₩45,529 | ₩46,023 | ₩45,529 | ₩45,897 | +0.81% | 1.1천 |
|---|
| 2025.11.04 | ₩45,649 | ₩45,716 | ₩45,516 | ₩45,516 | -0.29% | 2.1천 |
|---|
| 2025.11.03 | ₩46,571 | ₩46,573 | ₩46,404 | ₩46,518 | -0.11% | 2.1천 |
|---|
| 2025.10.31 | ₩46,317 | ₩46,317 | ₩46,077 | ₩46,182 | -0.29% | 700 |
|---|
| 2025.10.30 | ₩46,356 | ₩46,356 | ₩46,228 | ₩46,228 | -0.28% | 1.9천 |
|---|
| 2025.10.29 | ₩46,892 | ₩46,919 | ₩46,504 | ₩46,793 | -0.21% | 3.7천 |
|---|
| 2025.10.28 | ₩46,464 | ₩46,464 | ₩46,365 | ₩46,365 | -0.21% | 3천 |
|---|
| 2025.10.27 | ₩46,398 | ₩46,571 | ₩46,264 | ₩46,492 | +0.20% | 2.1만 |
|---|
| 2025.10.24 | ₩45,823 | ₩45,823 | ₩45,783 | ₩45,796 | -0.06% | 2.9천 |
|---|
| 2025.10.23 | ₩45,449 | ₩45,603 | ₩45,416 | ₩45,416 | -0.07% | 4.6천 |
|---|
| 2025.10.22 | ₩45,329 | ₩45,329 | ₩45,227 | ₩45,227 | -0.22% | 300 |
|---|
| 2025.10.21 | ₩45,583 | ₩45,583 | ₩45,481 | ₩45,481 | -0.22% | 300 |
|---|
| 2025.10.20 | ₩45,764 | ₩45,959 | ₩45,764 | ₩45,895 | +0.29% | 5.8천 |
|---|
| 2025.10.17 | ₩45,102 | ₩45,401 | ₩45,102 | ₩45,401 | +0.66% | 900 |
|---|
| 2025.10.16 | ₩45,663 | ₩45,663 | ₩45,342 | ₩45,353 | -0.68% | 1천 |
|---|
| 2025.10.15 | ₩45,376 | ₩45,376 | ₩45,180 | ₩45,180 | -0.43% | 600 |
|---|
| 2025.10.14 | ₩44,180 | ₩44,661 | ₩44,180 | ₩44,372 | +0.44% | 2.1천 |
|---|
| 2025.10.13 | ₩45,008 | ₩45,115 | ₩44,968 | ₩44,968 | -0.09% | 5.5천 |
|---|
| 2025.10.10 | ₩45,553 | ₩45,553 | ₩43,392 | ₩43,552 | -4.39% | 2.5천 |
|---|