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 | ₩54,417 | ₩54,552 | ₩54,410 | ₩54,552 | +0.25% | 1.5천 |
| 2026.10.08 | ₩54,234 | ₩54,234 | ₩54,234 | ₩54,234 | 0.00% | 100 |
| 2026.10.07 | ₩55,672 | ₩55,899 | ₩55,652 | ₩55,716 | +0.08% | 2천 |
| 2026.10.06 | ₩56,740 | ₩56,767 | ₩56,515 | ₩56,515 | -0.40% | 500 |
| 2026.10.05 | ₩56,593 | ₩56,774 | ₩56,593 | ₩56,774 | +0.32% | 300 |
| 2026.10.02 | ₩56,034 | ₩56,034 | ₩56,034 | ₩56,034 | 0.00% | 100 |
| 2026.10.01 | ₩55,352 | ₩55,396 | ₩55,352 | ₩55,396 | +0.08% | 400 |
| 2026.09.30 | ₩55,311 | ₩55,311 | ₩55,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,287 |
| -0.04% |
| 900 |
| 2026.09.29 | ₩55,592 | ₩55,891 | ₩55,592 | ₩55,891 | +0.54% | 3.7천 |
|---|
| 2026.09.28 | ₩55,245 | ₩55,619 | ₩55,245 | ₩55,557 | +0.57% | 900 |
|---|
| 2026.09.25 | ₩56,173 | ₩56,173 | ₩56,173 | ₩56,173 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩55,632 | ₩56,066 | ₩55,632 | ₩55,752 | +0.22% | 5.1천 |
|---|
| 2026.09.23 | ₩55,899 | ₩55,902 | ₩55,899 | ₩55,902 | +0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩56,607 | ₩56,901 | ₩56,607 | ₩56,859 | +0.45% | 700 |
|---|
| 2026.09.21 | ₩56,360 | ₩56,469 | ₩56,360 | ₩56,469 | +0.19% | 2.2천 |
|---|
| 2026.09.18 | ₩54,510 | ₩54,801 | ₩54,510 | ₩54,801 | +0.53% | 200 |
|---|
| 2026.09.17 | ₩54,630 | ₩54,630 | ₩54,620 | ₩54,620 | -0.02% | 500 |
|---|
| 2026.09.16 | ₩54,230 | ₩54,230 | ₩53,798 | ₩53,798 | -0.80% | 700 |
|---|
| 2026.09.15 | ₩53,963 | ₩53,989 | ₩53,896 | ₩53,947 | -0.03% | 3.9천 |
|---|
| 2026.09.14 | ₩53,989 | ₩54,310 | ₩53,936 | ₩54,215 | +0.42% | 5.4천 |
|---|
| 2026.09.11 | ₩55,565 | ₩55,565 | ₩55,434 | ₩55,434 | -0.24% | 500 |
|---|
| 2026.09.10 | ₩54,978 | ₩55,071 | ₩54,804 | ₩54,804 | -0.32% | 600 |
|---|
| 2026.09.09 | ₩55,872 | ₩55,992 | ₩55,872 | ₩55,986 | +0.20% | 2.6천 |
|---|
| 2026.09.08 | ₩56,353 | ₩56,527 | ₩56,309 | ₩56,309 | -0.08% | 5.6천 |
|---|
| 2026.09.04 | ₩55,712 | ₩56,061 | ₩55,712 | ₩56,061 | +0.63% | 1.4천 |
|---|
| 2026.09.03 | ₩54,817 | ₩55,325 | ₩54,697 | ₩55,325 | +0.93% | 5.5천 |
|---|
| 2026.09.02 | ₩54,604 | ₩54,901 | ₩54,604 | ₩54,901 | +0.55% | 600 |
|---|
| 2026.09.01 | ₩55,111 | ₩55,111 | ₩54,808 | ₩54,808 | -0.55% | 1.1천 |
|---|
| 2026.08.31 | ₩55,165 | ₩55,165 | ₩55,070 | ₩55,070 | -0.17% | 1.3천 |
|---|
| 2026.08.28 | ₩55,230 | ₩55,230 | ₩55,230 | ₩55,230 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩55,418 | ₩55,552 | ₩55,365 | ₩55,552 | +0.24% | 3.7천 |
|---|
| 2026.08.26 | ₩55,258 | ₩55,258 | ₩55,258 | ₩55,258 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩55,084 | ₩55,283 | ₩54,978 | ₩55,283 | +0.36% | 1.3만 |
|---|
| 2026.08.24 | ₩54,363 | ₩54,430 | ₩54,330 | ₩54,395 | +0.06% | 3.3만 |
|---|
| 2026.08.21 | ₩55,378 | ₩55,378 | ₩55,298 | ₩55,311 | -0.12% | 1.8천 |
|---|
| 2026.08.20 | ₩54,991 | ₩55,086 | ₩54,991 | ₩55,086 | +0.17% | 500 |
|---|
| 2026.08.19 | ₩54,630 | ₩54,764 | ₩54,630 | ₩54,763 | +0.24% | 3천 |
|---|
| 2026.08.18 | ₩55,111 | ₩55,111 | ₩54,617 | ₩54,713 | -0.72% | 3.3천 |
|---|
| 2026.08.17 | ₩56,460 | ₩56,460 | ₩55,990 | ₩55,990 | -0.83% | 8.4천 |
|---|
| 2026.08.14 | ₩55,538 | ₩55,538 | ₩55,302 | ₩55,302 | -0.43% | 500 |
|---|
| 2026.08.13 | ₩55,271 | ₩55,338 | ₩55,178 | ₩55,219 | -0.09% | 5.9천 |
|---|
| 2026.08.12 | ₩55,298 | ₩55,298 | ₩55,147 | ₩55,147 | -0.27% | 3천 |
|---|
| 2026.08.11 | ₩54,577 | ₩54,577 | ₩54,323 | ₩54,558 | -0.03% | 3.1만 |
|---|
| 2026.08.10 | ₩54,283 | ₩54,550 | ₩54,270 | ₩54,550 | +0.49% | 4.6천 |
|---|
| 2026.08.07 | ₩54,470 | ₩54,556 | ₩54,470 | ₩54,556 | +0.16% | 600 |
|---|
| 2026.08.06 | ₩54,510 | ₩54,510 | ₩54,202 | ₩54,202 | -0.57% | 2.9천 |
|---|
| 2026.08.05 | ₩54,839 | ₩54,839 | ₩54,839 | ₩54,839 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩54,751 | ₩55,245 | ₩54,690 | ₩55,245 | +0.90% | 1.4천 |
|---|
| 2026.08.03 | ₩53,776 | ₩54,123 | ₩53,669 | ₩54,084 | +0.57% | 2천 |
|---|
| 2026.07.31 | ₩54,443 | ₩54,443 | ₩54,056 | ₩54,070 | -0.69% | 2.4천 |
|---|
| 2026.07.30 | ₩53,135 | ₩53,438 | ₩53,135 | ₩53,438 | +0.57% | 500 |
|---|
| 2026.07.29 | ₩51,973 | ₩51,973 | ₩51,546 | ₩51,546 | -0.82% | 2.5천 |
|---|
| 2026.07.28 | ₩52,053 | ₩52,388 | ₩51,920 | ₩52,371 | +0.61% | 3.8천 |
|---|
| 2026.07.27 | ₩53,923 | ₩53,923 | ₩53,375 | ₩53,491 | -0.80% | 900 |
|---|
| 2026.07.24 | ₩53,682 | ₩53,682 | ₩53,295 | ₩53,322 | -0.67% | 1.1만 |
|---|
| 2026.07.23 | ₩54,236 | ₩54,236 | ₩54,230 | ₩54,230 | -0.01% | 1.1천 |
|---|
| 2026.07.22 | ₩54,457 | ₩54,561 | ₩54,457 | ₩54,561 | +0.19% | 200 |
|---|
| 2026.07.21 | ₩54,630 | ₩54,991 | ₩54,630 | ₩54,991 | +0.66% | 2.7천 |
|---|
| 2026.07.20 | ₩53,856 | ₩53,856 | ₩53,348 | ₩53,348 | -0.94% | 1.3천 |
|---|
| 2026.07.17 | ₩52,601 | ₩53,234 | ₩52,347 | ₩53,234 | +1.20% | 2.8천 |
|---|
| 2026.07.16 | ₩54,737 | ₩54,817 | ₩54,096 | ₩54,199 | -0.98% | 6.9천 |
|---|
| 2026.07.15 | ₩55,485 | ₩55,987 | ₩55,485 | ₩55,902 | +0.75% | 900 |
|---|
| 2026.07.14 | ₩55,886 | ₩55,939 | ₩55,832 | ₩55,924 | +0.07% | 3.7천 |
|---|
| 2026.07.13 | ₩54,751 | ₩54,751 | ₩54,604 | ₩54,708 | -0.08% | 2.4천 |
|---|
| 2026.07.10 | ₩56,620 | ₩57,101 | ₩56,433 | ₩56,982 | +0.64% | 2.6천 |
|---|
| 2026.07.09 | ₩57,368 | ₩57,448 | ₩57,368 | ₩57,448 | +0.14% | 400 |
|---|
| 2026.07.08 | ₩55,605 | ₩56,516 | ₩55,592 | ₩56,516 | +1.64% | 6.1천 |
|---|
| 2026.07.07 | ₩56,607 | ₩56,607 | ₩54,911 | ₩56,046 | -0.99% | 3.4만 |
|---|
| 2026.07.06 | ₩58,243 | ₩58,456 | ₩58,243 | ₩58,288 | +0.08% | 2.6천 |
|---|
| 2026.07.02 | ₩57,716 | ₩58,142 | ₩56,333 | ₩56,740 | -1.69% | 3.5천 |
|---|
| 2026.07.01 | ₩59,024 | ₩59,024 | ₩58,276 | ₩58,276 | -1.27% | 4.5천 |
|---|
| 2026.06.30 | ₩59,999 | ₩60,453 | ₩59,999 | ₩60,443 | +0.74% | 1천 |
|---|
| 2026.06.29 | ₩58,610 | ₩59,109 | ₩57,849 | ₩59,109 | +0.85% | 1.3천 |
|---|
| 2026.06.26 | ₩58,463 | ₩59,384 | ₩58,463 | ₩59,091 | +1.07% | 1.3천 |
|---|
| 2026.06.25 | ₩61,014 | ₩61,014 | ₩59,932 | ₩60,113 | -1.48% | 3.6천 |
|---|
| 2026.06.24 | ₩59,511 | ₩59,511 | ₩58,770 | ₩59,147 | -0.61% | 1.2천 |
|---|
| 2026.06.23 | ₩58,677 | ₩60,105 | ₩58,677 | ₩59,091 | +0.71% | 3.8천 |
|---|
| 2026.06.22 | ₩63,390 | ₩63,390 | ₩63,043 | ₩63,264 | -0.20% | 4.4천 |
|---|
| 2026.06.18 | ₩61,616 | ₩62,524 | ₩61,616 | ₩62,524 | +1.47% | 6.4천 |
|---|
| 2026.06.17 | ₩60,493 | ₩60,718 | ₩59,517 | ₩59,517 | -1.61% | 4.1천 |
|---|
| 2026.06.16 | ₩60,506 | ₩60,506 | ₩59,495 | ₩59,495 | -1.67% | 4.6천 |
|---|
| 2026.06.15 | ₩60,399 | ₩60,698 | ₩59,645 | ₩60,698 | +0.50% | 6.3천 |
|---|
| 2026.06.12 | ₩58,156 | ₩58,423 | ₩57,889 | ₩58,407 | +0.43% | 2.3천 |
|---|
| 2026.06.11 | ₩56,340 | ₩58,365 | ₩56,340 | ₩58,365 | +3.60% | 9.1천 |
|---|
| 2026.06.10 | ₩56,700 | ₩56,934 | ₩55,834 | ₩55,834 | -1.53% | 2.1천 |
|---|
| 2026.06.09 | ₩55,979 | ₩57,293 | ₩55,979 | ₩57,293 | +2.35% | 4.2천 |
|---|
| 2026.06.08 | ₩57,421 | ₩57,468 | ₩57,168 | ₩57,252 | -0.30% | 4.8천 |
|---|
| 2026.06.05 | ₩58,142 | ₩58,142 | ₩55,886 | ₩55,958 | -3.76% | 1.1만 |
|---|
| 2026.06.04 | ₩59,732 | ₩60,638 | ₩59,732 | ₩60,638 | +1.52% | 1.6천 |
|---|
| 2026.06.03 | ₩60,947 | ₩60,973 | ₩60,652 | ₩60,908 | -0.06% | 5.5천 |
|---|
| 2026.06.02 | ₩61,200 | ₩61,768 | ₩61,200 | ₩61,740 | +0.88% | 1.7천 |
|---|
| 2026.06.01 | ₩60,479 | ₩61,427 | ₩60,446 | ₩61,124 | +1.07% | 2.7천 |
|---|
| 2026.05.29 | ₩60,306 | ₩60,306 | ₩59,785 | ₩59,961 | -0.57% | 1.4만 |
|---|
| 2026.05.28 | ₩59,037 | ₩60,045 | ₩58,717 | ₩59,975 | +1.59% | 4.9천 |
|---|
| 2026.05.27 | ₩60,453 | ₩60,453 | ₩58,530 | ₩59,968 | -0.80% | 6.3천 |
|---|
| 2026.05.26 | ₩59,959 | ₩60,295 | ₩59,959 | ₩60,295 | +0.56% | 5.4천 |
|---|
| 2026.05.22 | ₩57,568 | ₩57,675 | ₩57,327 | ₩57,327 | -0.42% | 2.2천 |
|---|
| 2026.05.21 | ₩56,687 | ₩57,341 | ₩56,547 | ₩57,156 | +0.83% | 3천 |
|---|
| 2026.05.20 | ₩55,552 | ₩56,447 | ₩55,552 | ₩56,444 | +1.61% | 3.7천 |
|---|
| 2026.05.19 | ₩54,831 | ₩55,625 | ₩54,657 | ₩55,327 | +0.91% | 1.4천 |
|---|
| 2026.05.18 | ₩56,787 | ₩56,787 | ₩55,472 | ₩55,862 | -1.63% | 3.7천 |
|---|
| 2026.05.15 | ₩56,460 | ₩56,460 | ₩56,154 | ₩56,154 | -0.54% | 1.9천 |
|---|
| 2026.05.14 | ₩58,076 | ₩58,383 | ₩58,076 | ₩58,180 | +0.18% | 1.8천 |
|---|
| 2026.05.13 | ₩57,822 | ₩58,384 | ₩57,542 | ₩58,384 | +0.97% | 5.5천 |
|---|
| 2026.05.12 | ₩57,234 | ₩57,488 | ₩56,013 | ₩56,731 | -0.88% | 7.3천 |
|---|
| 2026.05.11 | ₩58,823 | ₩59,037 | ₩58,650 | ₩58,797 | -0.05% | 5.8천 |
|---|
| 2026.05.08 | ₩57,902 | ₩58,076 | ₩57,635 | ₩58,041 | +0.24% | 1.1만 |
|---|
| 2026.05.07 | ₩57,688 | ₩57,795 | ₩56,780 | ₩56,824 | -1.50% | 9.2천 |
|---|
| 2026.05.06 | ₩57,208 | ₩57,815 | ₩57,101 | ₩57,799 | +1.03% | 9.2천 |
|---|
| 2026.05.05 | ₩55,719 | ₩55,979 | ₩55,625 | ₩55,796 | +0.14% | 5.2천 |
|---|
| 2026.05.04 | ₩54,964 | ₩55,138 | ₩54,417 | ₩54,532 | -0.79% | 8.9천 |
|---|
| 2026.05.01 | ₩53,923 | ₩54,711 | ₩53,923 | ₩54,136 | +0.40% | 3.2천 |
|---|
| 2026.04.30 | ₩53,522 | ₩54,000 | ₩53,522 | ₩54,000 | +0.89% | 500 |
|---|
| 2026.04.29 | ₩52,834 | ₩52,834 | ₩52,609 | ₩52,609 | -0.43% | 800 |
|---|
| 2026.04.28 | ₩52,334 | ₩52,480 | ₩52,293 | ₩52,427 | +0.18% | 4.4천 |
|---|
| 2026.04.27 | ₩53,135 | ₩53,135 | ₩52,748 | ₩52,816 | -0.60% | 1.1천 |
|---|
| 2026.04.24 | ₩52,641 | ₩53,081 | ₩52,641 | ₩52,849 | +0.40% | 700 |
|---|
| 2026.04.23 | ₩52,534 | ₩52,534 | ₩51,813 | ₩51,853 | -1.30% | 2.8천 |
|---|
| 2026.04.22 | ₩51,912 | ₩52,391 | ₩51,753 | ₩52,391 | +0.92% | 2.5천 |
|---|
| 2026.04.21 | ₩51,546 | ₩51,546 | ₩50,930 | ₩50,930 | -1.19% | 1천 |
|---|
| 2026.04.20 | ₩51,612 | ₩51,733 | ₩51,604 | ₩51,604 | -0.02% | 2.7천 |
|---|
| 2026.04.17 | ₩51,532 | ₩51,893 | ₩51,532 | ₩51,650 | +0.23% | 3.4천 |
|---|
| 2026.04.16 | ₩50,891 | ₩50,891 | ₩50,784 | ₩50,827 | -0.13% | 2.4천 |
|---|
| 2026.04.15 | ₩50,532 | ₩50,699 | ₩50,532 | ₩50,699 | +0.33% | 600 |
|---|
| 2026.04.14 | ₩50,557 | ₩50,951 | ₩50,557 | ₩50,951 | +0.78% | 2.8천 |
|---|
| 2026.04.13 | ₩49,529 | ₩50,144 | ₩49,503 | ₩50,022 | +0.99% | 5.3천 |
|---|
| 2026.04.10 | ₩50,130 | ₩50,130 | ₩49,946 | ₩49,946 | -0.37% | 1.7천 |
|---|
| 2026.04.09 | ₩49,182 | ₩49,545 | ₩48,888 | ₩49,545 | +0.74% | 2.6천 |
|---|
| 2026.04.08 | ₩49,876 | ₩49,876 | ₩49,195 | ₩49,485 | -0.78% | 3.4천 |
|---|
| 2026.04.07 | ₩46,044 | ₩48,848 | ₩44,735 | ₩48,446 | +5.22% | 2.9천 |
|---|
| 2026.04.06 | ₩46,645 | ₩46,852 | ₩46,645 | ₩46,852 | +0.44% | 300 |
|---|
| 2026.04.02 | ₩45,483 | ₩46,338 | ₩45,483 | ₩46,304 | +1.81% | 1천 |
|---|
| 2026.04.01 | ₩46,979 | ₩47,353 | ₩46,872 | ₩46,965 | -0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩45,203 | ₩46,521 | ₩45,203 | ₩46,521 | +2.92% | 400 |
|---|
| 2026.03.30 | ₩45,870 | ₩45,877 | ₩44,882 | ₩45,024 | -1.85% | 2.4천 |
|---|
| 2026.03.27 | ₩45,697 | ₩45,844 | ₩45,430 | ₩45,670 | -0.06% | 9.6천 |
|---|
| 2026.03.26 | ₩46,658 | ₩46,712 | ₩45,848 | ₩45,848 | -1.74% | 3.5천 |
|---|
| 2026.03.25 | ₩47,740 | ₩47,807 | ₩47,550 | ₩47,550 | -0.40% | 1.7천 |
|---|
| 2026.03.24 | ₩46,645 | ₩47,179 | ₩46,645 | ₩47,059 | +0.89% | 500 |
|---|
| 2026.03.23 | ₩47,246 | ₩47,867 | ₩46,351 | ₩47,740 | +1.05% | 3.9천 |
|---|
| 2026.03.20 | ₩47,286 | ₩47,286 | ₩46,227 | ₩46,227 | -2.24% | 400 |
|---|
| 2026.03.19 | ₩46,458 | ₩47,820 | ₩46,458 | ₩47,741 | +2.76% | 6.7천 |
|---|
| 2026.03.18 | ₩48,261 | ₩48,261 | ₩47,626 | ₩47,626 | -1.31% | 2.4천 |
|---|
| 2026.03.17 | ₩48,354 | ₩48,434 | ₩48,303 | ₩48,303 | -0.10% | 1천 |
|---|
| 2026.03.16 | ₩47,887 | ₩48,167 | ₩47,887 | ₩48,147 | +0.54% | 6.1천 |
|---|
| 2026.03.13 | ₩47,593 | ₩47,847 | ₩46,995 | ₩46,995 | -1.26% | 4천 |
|---|
| 2026.03.12 | ₩47,569 | ₩47,569 | ₩47,059 | ₩47,059 | -1.07% | 8천 |
|---|
| 2026.03.11 | ₩48,768 | ₩49,082 | ₩48,768 | ₩48,916 | +0.30% | 1.5천 |
|---|
| 2026.03.10 | ₩49,222 | ₩49,362 | ₩48,661 | ₩48,732 | -1.00% | 6.5천 |
|---|
| 2026.03.09 | ₩46,792 | ₩48,421 | ₩46,378 | ₩48,309 | +3.24% | 1만 |
|---|
| 2026.03.06 | ₩47,286 | ₩47,821 | ₩47,172 | ₩47,423 | +0.29% | 3.1천 |
|---|
| 2026.03.05 | ₩48,301 | ₩48,608 | ₩47,326 | ₩47,957 | -0.71% | 9.2천 |
|---|
| 2026.03.04 | ₩48,114 | ₩48,862 | ₩48,087 | ₩48,800 | +1.43% | 2.9천 |
|---|
| 2026.03.03 | ₩48,301 | ₩48,379 | ₩47,005 | ₩48,116 | -0.38% | 7천 |
|---|
| 2026.03.02 | ₩50,437 | ₩51,499 | ₩50,437 | ₩51,452 | +2.01% | 5.9천 |
|---|
| 2026.02.27 | ₩51,933 | ₩52,467 | ₩51,933 | ₩52,257 | +0.62% | 5.3천 |
|---|
| 2026.02.26 | ₩52,801 | ₩52,801 | ₩52,026 | ₩52,277 | -0.99% | 2.6천 |
|---|
| 2026.02.25 | ₩52,587 | ₩52,681 | ₩52,454 | ₩52,643 | +0.11% | 7.3천 |
|---|
| 2026.02.24 | ₩51,652 | ₩52,260 | ₩51,639 | ₩52,091 | +0.85% | 2.2천 |
|---|
| 2026.02.23 | ₩51,652 | ₩51,799 | ₩51,265 | ₩51,292 | -0.70% | 9천 |
|---|
| 2026.02.20 | ₩51,118 | ₩51,893 | ₩51,118 | ₩51,893 | +1.52% | 7.7천 |
|---|
| 2026.02.19 | ₩50,744 | ₩50,759 | ₩50,531 | ₩50,759 | +0.03% | 900 |
|---|
| 2026.02.18 | ₩50,691 | ₩51,158 | ₩50,691 | ₩50,763 | +0.14% | 4.5천 |
|---|
| 2026.02.17 | ₩50,584 | ₩50,678 | ₩50,010 | ₩50,571 | -0.03% | 4.5천 |
|---|
| 2026.02.13 | ₩50,397 | ₩50,742 | ₩49,836 | ₩50,742 | +0.68% | 8.6천 |
|---|
| 2026.02.12 | ₩51,626 | ₩51,626 | ₩50,544 | ₩50,640 | -1.91% | 4.2천 |
|---|
| 2026.02.11 | ₩50,704 | ₩51,164 | ₩50,624 | ₩51,164 | +0.91% | 6.8천 |
|---|
| 2026.02.10 | ₩50,237 | ₩50,351 | ₩50,070 | ₩50,256 | +0.04% | 4.7천 |
|---|
| 2026.02.09 | ₩49,556 | ₩50,144 | ₩49,556 | ₩50,043 | +0.98% | 5.8천 |
|---|
| 2026.02.06 | ₩48,675 | ₩49,517 | ₩48,675 | ₩49,517 | +1.73% | 1.6천 |
|---|
| 2026.02.05 | ₩47,820 | ₩48,461 | ₩47,820 | ₩48,051 | +0.48% | 3.2천 |
|---|
| 2026.02.04 | ₩49,129 | ₩49,129 | ₩48,221 | ₩48,281 | -1.73% | 1.5천 |
|---|
| 2026.02.03 | ₩49,476 | ₩49,476 | ₩48,608 | ₩49,046 | -0.87% | 2천 |
|---|
| 2026.02.02 | ₩48,661 | ₩49,042 | ₩48,661 | ₩49,042 | +0.78% | 1천 |
|---|
| 2026.01.30 | ₩49,409 | ₩49,409 | ₩48,608 | ₩48,792 | -1.25% | 1.4천 |
|---|
| 2026.01.29 | ₩49,990 | ₩50,079 | ₩48,982 | ₩49,810 | -0.36% | 4.8천 |
|---|
| 2026.01.28 | ₩49,823 | ₩49,997 | ₩49,609 | ₩49,997 | +0.35% | 6.7천 |
|---|
| 2026.01.27 | ₩49,489 | ₩49,890 | ₩49,489 | ₩49,791 | +0.61% | 9.9천 |
|---|
| 2026.01.26 | ₩48,701 | ₩49,075 | ₩48,701 | ₩48,863 | +0.33% | 2.4천 |
|---|
| 2026.01.23 | ₩48,554 | ₩49,102 | ₩48,554 | ₩49,008 | +0.94% | 4.2천 |
|---|
| 2026.01.22 | ₩48,741 | ₩48,982 | ₩48,640 | ₩48,640 | -0.21% | 3.1천 |
|---|
| 2026.01.21 | ₩48,441 | ₩48,681 | ₩48,207 | ₩48,492 | +0.10% | 7.5천 |
|---|
| 2026.01.20 | ₩47,927 | ₩47,927 | ₩47,505 | ₩47,505 | -0.88% | 3.5천 |
|---|
| 2026.01.16 | ₩48,429 | ₩48,429 | ₩48,429 | ₩48,429 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩48,501 | ₩48,855 | ₩48,501 | ₩48,522 | +0.04% | 4.7천 |
|---|
| 2026.01.14 | ₩48,047 | ₩48,227 | ₩47,953 | ₩48,167 | +0.25% | 8.4천 |
|---|
| 2026.01.13 | ₩48,080 | ₩48,167 | ₩48,034 | ₩48,114 | +0.07% | 1.8천 |
|---|
| 2026.01.12 | ₩47,967 | ₩48,548 | ₩47,967 | ₩48,530 | +1.17% | 2.5천 |
|---|
| 2026.01.09 | ₩47,820 | ₩47,947 | ₩47,700 | ₩47,947 | +0.27% | 3.3천 |
|---|
| 2026.01.08 | ₩47,553 | ₩47,714 | ₩47,553 | ₩47,714 | +0.34% | 900 |
|---|
| 2026.01.07 | ₩48,060 | ₩48,060 | ₩47,785 | ₩47,785 | -0.57% | 4.6천 |
|---|
| 2026.01.06 | ₩47,953 | ₩48,207 | ₩47,953 | ₩48,120 | +0.35% | 5.1천 |
|---|
| 2026.01.05 | ₩47,299 | ₩47,780 | ₩47,155 | ₩47,511 | +0.45% | 9.6천 |
|---|
| 2026.01.02 | ₩46,498 | ₩46,805 | ₩46,498 | ₩46,805 | +0.66% | 8.7천 |
|---|
| 2025.12.31 | ₩45,777 | ₩45,777 | ₩45,637 | ₩45,637 | -0.31% | 500 |
|---|
| 2025.12.30 | ₩45,750 | ₩45,777 | ₩45,750 | ₩45,777 | +0.06% | 500 |
|---|
| 2025.12.29 | ₩45,496 | ₩45,602 | ₩45,443 | ₩45,602 | +0.23% | 1.1천 |
|---|
| 2025.12.26 | ₩45,476 | ₩45,629 | ₩45,476 | ₩45,629 | +0.33% | 1.6천 |
|---|
| 2025.12.24 | ₩45,203 | ₩45,243 | ₩45,203 | ₩45,243 | +0.09% | 500 |
|---|
| 2025.12.23 | ₩44,949 | ₩45,136 | ₩44,922 | ₩45,077 | +0.29% | 4.3천 |
|---|
| 2025.12.22 | ₩44,595 | ₩45,136 | ₩44,595 | ₩44,916 | +0.72% | 3천 |
|---|
| 2025.12.19 | ₩44,815 | ₩44,815 | ₩44,622 | ₩44,622 | -0.43% | 300 |
|---|
| 2025.12.18 | ₩44,041 | ₩44,214 | ₩44,041 | ₩44,101 | +0.14% | 1.2천 |
|---|
| 2025.12.17 | ₩43,867 | ₩43,867 | ₩43,463 | ₩43,463 | -0.92% | 800 |
|---|
| 2025.12.16 | ₩44,281 | ₩44,388 | ₩44,134 | ₩44,388 | +0.24% | 4.3천 |
|---|
| 2025.12.15 | ₩44,989 | ₩44,989 | ₩44,590 | ₩44,668 | -0.71% | 7.5천 |
|---|
| 2025.12.12 | ₩45,116 | ₩45,116 | ₩44,550 | ₩44,550 | -1.25% | 1.7천 |
|---|
| 2025.12.11 | ₩45,022 | ₩45,229 | ₩44,952 | ₩45,169 | +0.33% | 2.7천 |
|---|
| 2025.12.10 | ₩45,069 | ₩45,470 | ₩45,042 | ₩45,434 | +0.81% | 2.8천 |
|---|
| 2025.12.09 | ₩44,867 | ₩44,920 | ₩44,867 | ₩44,890 | +0.05% | 1.2천 |
|---|
| 2025.12.08 | ₩44,976 | ₩44,976 | ₩44,936 | ₩44,976 | 0.00% | 1.6천 |
|---|
| 2025.12.05 | ₩44,909 | ₩44,989 | ₩44,301 | ₩44,910 | +0.00% | 2.8천 |
|---|
| 2025.12.04 | ₩44,514 | ₩44,514 | ₩44,514 | ₩44,514 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩44,588 | ₩44,618 | ₩44,495 | ₩44,618 | +0.07% | 1.1천 |
|---|
| 2025.12.02 | ₩44,575 | ₩44,662 | ₩44,535 | ₩44,662 | +0.19% | 900 |
|---|
| 2025.12.01 | ₩44,588 | ₩44,695 | ₩44,588 | ₩44,627 | +0.09% | 2.5천 |
|---|
| 2025.11.28 | ₩44,562 | ₩44,628 | ₩44,562 | ₩44,606 | +0.10% | 300 |
|---|
| 2025.11.26 | ₩44,619 | ₩44,628 | ₩44,522 | ₩44,567 | -0.12% | 1.4천 |
|---|
| 2025.11.25 | ₩44,134 | ₩44,254 | ₩44,134 | ₩44,249 | +0.26% | 1천 |
|---|
| 2025.11.24 | ₩44,148 | ₩44,232 | ₩44,148 | ₩44,232 | +0.19% | 200 |
|---|
| 2025.11.21 | ₩43,186 | ₩43,587 | ₩42,932 | ₩43,507 | +0.74% | 2.1천 |
|---|
| 2025.11.20 | ₩44,802 | ₩44,802 | ₩43,488 | ₩43,488 | -2.93% | 2.3천 |
|---|
| 2025.11.19 | ₩44,108 | ₩44,254 | ₩43,921 | ₩44,212 | +0.24% | 2.6천 |
|---|
| 2025.11.18 | ₩44,161 | ₩44,355 | ₩43,974 | ₩44,355 | +0.44% | 4.8천 |
|---|
| 2025.11.17 | ₩44,762 | ₩45,100 | ₩44,575 | ₩44,575 | -0.42% | 900 |
|---|
| 2025.11.14 | ₩44,709 | ₩45,203 | ₩44,709 | ₩45,076 | +0.82% | 600 |
|---|
| 2025.11.13 | ₩45,603 | ₩45,617 | ₩45,002 | ₩45,128 | -1.04% | 1천 |
|---|
| 2025.11.12 | ₩45,857 | ₩45,870 | ₩45,630 | ₩45,711 | -0.32% | 1.8천 |
|---|
| 2025.11.11 | ₩45,802 | ₩45,802 | ₩45,802 | ₩45,802 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩45,710 | ₩45,945 | ₩45,597 | ₩45,945 | +0.51% | 1.9천 |
|---|
| 2025.11.07 | ₩44,602 | ₩45,050 | ₩44,602 | ₩45,050 | +1.01% | 300 |
|---|
| 2025.11.06 | ₩45,817 | ₩45,817 | ₩45,363 | ₩45,495 | -0.70% | 2.3천 |
|---|
| 2025.11.05 | ₩45,510 | ₩46,004 | ₩45,510 | ₩45,877 | +0.81% | 1.1천 |
|---|
| 2025.11.04 | ₩45,630 | ₩45,697 | ₩45,496 | ₩45,496 | -0.29% | 2.1천 |
|---|
| 2025.11.03 | ₩46,551 | ₩46,553 | ₩46,384 | ₩46,498 | -0.11% | 2.1천 |
|---|
| 2025.10.31 | ₩46,298 | ₩46,298 | ₩46,057 | ₩46,163 | -0.29% | 700 |
|---|
| 2025.10.30 | ₩46,336 | ₩46,336 | ₩46,208 | ₩46,208 | -0.28% | 1.9천 |
|---|
| 2025.10.29 | ₩46,872 | ₩46,899 | ₩46,485 | ₩46,773 | -0.21% | 3.7천 |
|---|
| 2025.10.28 | ₩46,445 | ₩46,445 | ₩46,346 | ₩46,346 | -0.21% | 3천 |
|---|
| 2025.10.27 | ₩46,378 | ₩46,551 | ₩46,244 | ₩46,473 | +0.20% | 2.1만 |
|---|
| 2025.10.24 | ₩45,804 | ₩45,804 | ₩45,763 | ₩45,777 | -0.06% | 2.9천 |
|---|
| 2025.10.23 | ₩45,430 | ₩45,583 | ₩45,396 | ₩45,396 | -0.07% | 4.6천 |
|---|
| 2025.10.22 | ₩45,309 | ₩45,309 | ₩45,208 | ₩45,208 | -0.22% | 300 |
|---|
| 2025.10.21 | ₩45,563 | ₩45,563 | ₩45,462 | ₩45,462 | -0.22% | 300 |
|---|
| 2025.10.20 | ₩45,745 | ₩45,940 | ₩45,745 | ₩45,876 | +0.29% | 5.8천 |
|---|
| 2025.10.17 | ₩45,082 | ₩45,382 | ₩45,082 | ₩45,382 | +0.66% | 900 |
|---|
| 2025.10.16 | ₩45,643 | ₩45,643 | ₩45,323 | ₩45,333 | -0.68% | 1천 |
|---|
| 2025.10.15 | ₩45,356 | ₩45,356 | ₩45,161 | ₩45,161 | -0.43% | 600 |
|---|
| 2025.10.14 | ₩44,161 | ₩44,642 | ₩44,161 | ₩44,353 | +0.44% | 2.1천 |
|---|
| 2025.10.13 | ₩44,989 | ₩45,096 | ₩44,949 | ₩44,949 | -0.09% | 5.5천 |
|---|
| 2025.10.10 | ₩45,534 | ₩45,534 | ₩43,373 | ₩43,533 | -4.39% | 2.5천 |
|---|