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 | ₩54,386 | ₩54,521 | ₩54,379 | ₩54,521 | +0.25% | 1.5천 |
| 2026.10.08 | ₩54,203 | ₩54,203 | ₩54,203 | ₩54,203 | 0.00% | 100 |
| 2026.10.07 | ₩55,640 | ₩55,867 | ₩55,620 | ₩55,684 | +0.08% | 2천 |
| 2026.10.06 | ₩56,708 | ₩56,735 | ₩56,482 | ₩56,482 | -0.40% | 500 |
| 2026.10.05 | ₩56,561 | ₩56,741 | ₩56,561 | ₩56,741 | +0.32% | 300 |
| 2026.10.02 | ₩56,002 | ₩56,002 | ₩56,002 | ₩56,002 | 0.00% | 100 |
| 2026.10.01 | ₩55,320 | ₩55,364 | ₩55,320 | ₩55,364 | +0.08% | 400 |
| 2026.09.30 | ₩55,280 | ₩55,280 | ₩55,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,256 |
| -0.04% |
| 900 |
| 2026.09.29 | ₩55,560 | ₩55,859 | ₩55,560 | ₩55,859 | +0.54% | 3.7천 |
|---|
| 2026.09.28 | ₩55,213 | ₩55,587 | ₩55,213 | ₩55,526 | +0.57% | 900 |
|---|
| 2026.09.25 | ₩56,141 | ₩56,141 | ₩56,141 | ₩56,141 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩55,600 | ₩56,034 | ₩55,600 | ₩55,720 | +0.22% | 5.1천 |
|---|
| 2026.09.23 | ₩55,867 | ₩55,870 | ₩55,867 | ₩55,870 | +0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩56,575 | ₩56,868 | ₩56,575 | ₩56,827 | +0.45% | 700 |
|---|
| 2026.09.21 | ₩56,328 | ₩56,437 | ₩56,328 | ₩56,437 | +0.19% | 2.2천 |
|---|
| 2026.09.18 | ₩54,479 | ₩54,770 | ₩54,479 | ₩54,770 | +0.53% | 200 |
|---|
| 2026.09.17 | ₩54,599 | ₩54,599 | ₩54,589 | ₩54,589 | -0.02% | 500 |
|---|
| 2026.09.16 | ₩54,199 | ₩54,199 | ₩53,768 | ₩53,768 | -0.80% | 700 |
|---|
| 2026.09.15 | ₩53,932 | ₩53,959 | ₩53,865 | ₩53,916 | -0.03% | 3.9천 |
|---|
| 2026.09.14 | ₩53,959 | ₩54,279 | ₩53,905 | ₩54,184 | +0.42% | 5.4천 |
|---|
| 2026.09.11 | ₩55,534 | ₩55,534 | ₩55,403 | ₩55,403 | -0.24% | 500 |
|---|
| 2026.09.10 | ₩54,946 | ₩55,040 | ₩54,773 | ₩54,773 | -0.32% | 600 |
|---|
| 2026.09.09 | ₩55,841 | ₩55,961 | ₩55,841 | ₩55,954 | +0.20% | 2.6천 |
|---|
| 2026.09.08 | ₩56,321 | ₩56,494 | ₩56,277 | ₩56,277 | -0.08% | 5.6천 |
|---|
| 2026.09.04 | ₩55,680 | ₩56,029 | ₩55,680 | ₩56,029 | +0.63% | 1.4천 |
|---|
| 2026.09.03 | ₩54,786 | ₩55,293 | ₩54,666 | ₩55,293 | +0.93% | 5.5천 |
|---|
| 2026.09.02 | ₩54,573 | ₩54,870 | ₩54,573 | ₩54,870 | +0.55% | 600 |
|---|
| 2026.09.01 | ₩55,080 | ₩55,080 | ₩54,777 | ₩54,777 | -0.55% | 1.1천 |
|---|
| 2026.08.31 | ₩55,133 | ₩55,133 | ₩55,038 | ₩55,038 | -0.17% | 1.3천 |
|---|
| 2026.08.28 | ₩55,199 | ₩55,199 | ₩55,199 | ₩55,199 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩55,387 | ₩55,520 | ₩55,333 | ₩55,520 | +0.24% | 3.7천 |
|---|
| 2026.08.26 | ₩55,227 | ₩55,227 | ₩55,227 | ₩55,227 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩55,053 | ₩55,252 | ₩54,946 | ₩55,252 | +0.36% | 1.3만 |
|---|
| 2026.08.24 | ₩54,332 | ₩54,399 | ₩54,299 | ₩54,364 | +0.06% | 3.3만 |
|---|
| 2026.08.21 | ₩55,347 | ₩55,347 | ₩55,267 | ₩55,280 | -0.12% | 1.8천 |
|---|
| 2026.08.20 | ₩54,960 | ₩55,054 | ₩54,960 | ₩55,054 | +0.17% | 500 |
|---|
| 2026.08.19 | ₩54,599 | ₩54,733 | ₩54,599 | ₩54,731 | +0.24% | 3천 |
|---|
| 2026.08.18 | ₩55,080 | ₩55,080 | ₩54,586 | ₩54,682 | -0.72% | 3.3천 |
|---|
| 2026.08.17 | ₩56,428 | ₩56,428 | ₩55,958 | ₩55,958 | -0.83% | 8.4천 |
|---|
| 2026.08.14 | ₩55,507 | ₩55,507 | ₩55,271 | ₩55,271 | -0.43% | 500 |
|---|
| 2026.08.13 | ₩55,240 | ₩55,307 | ₩55,146 | ₩55,188 | -0.09% | 5.9천 |
|---|
| 2026.08.12 | ₩55,267 | ₩55,267 | ₩55,116 | ₩55,116 | -0.27% | 3천 |
|---|
| 2026.08.11 | ₩54,546 | ₩54,546 | ₩54,292 | ₩54,527 | -0.03% | 3.1만 |
|---|
| 2026.08.10 | ₩54,252 | ₩54,519 | ₩54,239 | ₩54,519 | +0.49% | 4.6천 |
|---|
| 2026.08.07 | ₩54,439 | ₩54,525 | ₩54,439 | ₩54,525 | +0.16% | 600 |
|---|
| 2026.08.06 | ₩54,479 | ₩54,479 | ₩54,171 | ₩54,171 | -0.57% | 2.9천 |
|---|
| 2026.08.05 | ₩54,808 | ₩54,808 | ₩54,808 | ₩54,808 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩54,719 | ₩55,213 | ₩54,659 | ₩55,213 | +0.90% | 1.4천 |
|---|
| 2026.08.03 | ₩53,745 | ₩54,092 | ₩53,638 | ₩54,053 | +0.57% | 2천 |
|---|
| 2026.07.31 | ₩54,412 | ₩54,412 | ₩54,025 | ₩54,039 | -0.69% | 2.4천 |
|---|
| 2026.07.30 | ₩53,105 | ₩53,407 | ₩53,105 | ₩53,407 | +0.57% | 500 |
|---|
| 2026.07.29 | ₩51,943 | ₩51,943 | ₩51,516 | ₩51,516 | -0.82% | 2.5천 |
|---|
| 2026.07.28 | ₩52,023 | ₩52,358 | ₩51,890 | ₩52,341 | +0.61% | 3.8천 |
|---|
| 2026.07.27 | ₩53,892 | ₩53,892 | ₩53,345 | ₩53,461 | -0.80% | 900 |
|---|
| 2026.07.24 | ₩53,652 | ₩53,652 | ₩53,265 | ₩53,291 | -0.67% | 1.1만 |
|---|
| 2026.07.23 | ₩54,206 | ₩54,206 | ₩54,199 | ₩54,199 | -0.01% | 1.1천 |
|---|
| 2026.07.22 | ₩54,426 | ₩54,530 | ₩54,426 | ₩54,530 | +0.19% | 200 |
|---|
| 2026.07.21 | ₩54,599 | ₩54,960 | ₩54,599 | ₩54,960 | +0.66% | 2.7천 |
|---|
| 2026.07.20 | ₩53,825 | ₩53,825 | ₩53,318 | ₩53,318 | -0.94% | 1.3천 |
|---|
| 2026.07.17 | ₩52,571 | ₩53,203 | ₩52,317 | ₩53,203 | +1.20% | 2.8천 |
|---|
| 2026.07.16 | ₩54,706 | ₩54,786 | ₩54,065 | ₩54,168 | -0.98% | 6.9천 |
|---|
| 2026.07.15 | ₩55,453 | ₩55,955 | ₩55,453 | ₩55,870 | +0.75% | 900 |
|---|
| 2026.07.14 | ₩55,854 | ₩55,907 | ₩55,800 | ₩55,893 | +0.07% | 3.7천 |
|---|
| 2026.07.13 | ₩54,719 | ₩54,719 | ₩54,573 | ₩54,677 | -0.08% | 2.4천 |
|---|
| 2026.07.10 | ₩56,588 | ₩57,068 | ₩56,401 | ₩56,950 | +0.64% | 2.6천 |
|---|
| 2026.07.09 | ₩57,335 | ₩57,415 | ₩57,335 | ₩57,415 | +0.14% | 400 |
|---|
| 2026.07.08 | ₩55,574 | ₩56,484 | ₩55,560 | ₩56,484 | +1.64% | 6.1천 |
|---|
| 2026.07.07 | ₩56,575 | ₩56,575 | ₩54,880 | ₩56,014 | -0.99% | 3.4만 |
|---|
| 2026.07.06 | ₩58,209 | ₩58,423 | ₩58,209 | ₩58,255 | +0.08% | 2.6천 |
|---|
| 2026.07.02 | ₩57,684 | ₩58,109 | ₩56,301 | ₩56,708 | -1.69% | 3.5천 |
|---|
| 2026.07.01 | ₩58,990 | ₩58,990 | ₩58,243 | ₩58,243 | -1.27% | 4.5천 |
|---|
| 2026.06.30 | ₩59,964 | ₩60,418 | ₩59,964 | ₩60,409 | +0.74% | 1천 |
|---|
| 2026.06.29 | ₩58,576 | ₩59,076 | ₩57,816 | ₩59,076 | +0.85% | 1.3천 |
|---|
| 2026.06.26 | ₩58,430 | ₩59,351 | ₩58,430 | ₩59,057 | +1.07% | 1.3천 |
|---|
| 2026.06.25 | ₩60,979 | ₩60,979 | ₩59,898 | ₩60,079 | -1.48% | 3.6천 |
|---|
| 2026.06.24 | ₩59,477 | ₩59,477 | ₩58,737 | ₩59,113 | -0.61% | 1.2천 |
|---|
| 2026.06.23 | ₩58,643 | ₩60,071 | ₩58,643 | ₩59,057 | +0.71% | 3.8천 |
|---|
| 2026.06.22 | ₩63,354 | ₩63,354 | ₩63,007 | ₩63,228 | -0.20% | 4.4천 |
|---|
| 2026.06.18 | ₩61,581 | ₩62,488 | ₩61,581 | ₩62,488 | +1.47% | 6.4천 |
|---|
| 2026.06.17 | ₩60,458 | ₩60,684 | ₩59,483 | ₩59,483 | -1.61% | 4.1천 |
|---|
| 2026.06.16 | ₩60,472 | ₩60,472 | ₩59,461 | ₩59,461 | -1.67% | 4.6천 |
|---|
| 2026.06.15 | ₩60,365 | ₩60,664 | ₩59,611 | ₩60,664 | +0.50% | 6.3천 |
|---|
| 2026.06.12 | ₩58,123 | ₩58,390 | ₩57,856 | ₩58,374 | +0.43% | 2.3천 |
|---|
| 2026.06.11 | ₩56,308 | ₩58,332 | ₩56,308 | ₩58,332 | +3.60% | 9.1천 |
|---|
| 2026.06.10 | ₩56,668 | ₩56,902 | ₩55,802 | ₩55,802 | -1.53% | 2.1천 |
|---|
| 2026.06.09 | ₩55,947 | ₩57,261 | ₩55,947 | ₩57,261 | +2.35% | 4.2천 |
|---|
| 2026.06.08 | ₩57,389 | ₩57,435 | ₩57,135 | ₩57,219 | -0.30% | 4.8천 |
|---|
| 2026.06.05 | ₩58,109 | ₩58,109 | ₩55,854 | ₩55,926 | -3.76% | 1.1만 |
|---|
| 2026.06.04 | ₩59,698 | ₩60,604 | ₩59,698 | ₩60,604 | +1.52% | 1.6천 |
|---|
| 2026.06.03 | ₩60,912 | ₩60,939 | ₩60,617 | ₩60,873 | -0.06% | 5.5천 |
|---|
| 2026.06.02 | ₩61,166 | ₩61,733 | ₩61,166 | ₩61,705 | +0.88% | 1.7천 |
|---|
| 2026.06.01 | ₩60,445 | ₩61,393 | ₩60,412 | ₩61,090 | +1.07% | 2.7천 |
|---|
| 2026.05.29 | ₩60,271 | ₩60,271 | ₩59,751 | ₩59,927 | -0.57% | 1.4만 |
|---|
| 2026.05.28 | ₩59,004 | ₩60,011 | ₩58,683 | ₩59,940 | +1.59% | 4.9천 |
|---|
| 2026.05.27 | ₩60,418 | ₩60,418 | ₩58,496 | ₩59,934 | -0.80% | 6.3천 |
|---|
| 2026.05.26 | ₩59,924 | ₩60,261 | ₩59,924 | ₩60,261 | +0.56% | 5.4천 |
|---|
| 2026.05.22 | ₩57,535 | ₩57,642 | ₩57,294 | ₩57,294 | -0.42% | 2.2천 |
|---|
| 2026.05.21 | ₩56,655 | ₩57,309 | ₩56,514 | ₩57,123 | +0.83% | 3천 |
|---|
| 2026.05.20 | ₩55,520 | ₩56,414 | ₩55,520 | ₩56,412 | +1.61% | 3.7천 |
|---|
| 2026.05.19 | ₩54,799 | ₩55,594 | ₩54,626 | ₩55,296 | +0.91% | 1.4천 |
|---|
| 2026.05.18 | ₩56,755 | ₩56,755 | ₩55,440 | ₩55,830 | -1.63% | 3.7천 |
|---|
| 2026.05.15 | ₩56,428 | ₩56,428 | ₩56,122 | ₩56,122 | -0.54% | 1.9천 |
|---|
| 2026.05.14 | ₩58,043 | ₩58,350 | ₩58,043 | ₩58,147 | +0.18% | 1.8천 |
|---|
| 2026.05.13 | ₩57,789 | ₩58,351 | ₩57,509 | ₩58,351 | +0.97% | 5.5천 |
|---|
| 2026.05.12 | ₩57,202 | ₩57,455 | ₩55,981 | ₩56,699 | -0.88% | 7.3천 |
|---|
| 2026.05.11 | ₩58,790 | ₩59,004 | ₩58,617 | ₩58,763 | -0.05% | 5.8천 |
|---|
| 2026.05.08 | ₩57,869 | ₩58,043 | ₩57,602 | ₩58,008 | +0.24% | 1.1만 |
|---|
| 2026.05.07 | ₩57,656 | ₩57,762 | ₩56,748 | ₩56,792 | -1.50% | 9.2천 |
|---|
| 2026.05.06 | ₩57,175 | ₩57,782 | ₩57,068 | ₩57,766 | +1.03% | 9.2천 |
|---|
| 2026.05.05 | ₩55,687 | ₩55,947 | ₩55,594 | ₩55,764 | +0.14% | 5.2천 |
|---|
| 2026.05.04 | ₩54,933 | ₩55,106 | ₩54,386 | ₩54,501 | -0.79% | 8.9천 |
|---|
| 2026.05.01 | ₩53,892 | ₩54,679 | ₩53,892 | ₩54,105 | +0.40% | 3.2천 |
|---|
| 2026.04.30 | ₩53,492 | ₩53,969 | ₩53,492 | ₩53,969 | +0.89% | 500 |
|---|
| 2026.04.29 | ₩52,804 | ₩52,804 | ₩52,579 | ₩52,579 | -0.43% | 800 |
|---|
| 2026.04.28 | ₩52,304 | ₩52,451 | ₩52,264 | ₩52,397 | +0.18% | 4.4천 |
|---|
| 2026.04.27 | ₩53,105 | ₩53,105 | ₩52,717 | ₩52,786 | -0.60% | 1.1천 |
|---|
| 2026.04.24 | ₩52,611 | ₩53,051 | ₩52,611 | ₩52,819 | +0.40% | 700 |
|---|
| 2026.04.23 | ₩52,504 | ₩52,504 | ₩51,783 | ₩51,823 | -1.30% | 2.8천 |
|---|
| 2026.04.22 | ₩51,882 | ₩52,361 | ₩51,723 | ₩52,361 | +0.92% | 2.5천 |
|---|
| 2026.04.21 | ₩51,516 | ₩51,516 | ₩50,901 | ₩50,901 | -1.19% | 1천 |
|---|
| 2026.04.20 | ₩51,583 | ₩51,703 | ₩51,575 | ₩51,575 | -0.02% | 2.7천 |
|---|
| 2026.04.17 | ₩51,503 | ₩51,863 | ₩51,503 | ₩51,620 | +0.23% | 3.4천 |
|---|
| 2026.04.16 | ₩50,862 | ₩50,862 | ₩50,756 | ₩50,798 | -0.13% | 2.4천 |
|---|
| 2026.04.15 | ₩50,503 | ₩50,670 | ₩50,503 | ₩50,670 | +0.33% | 600 |
|---|
| 2026.04.14 | ₩50,529 | ₩50,922 | ₩50,529 | ₩50,922 | +0.78% | 2.8천 |
|---|
| 2026.04.13 | ₩49,501 | ₩50,115 | ₩49,474 | ₩49,994 | +0.99% | 5.3천 |
|---|
| 2026.04.10 | ₩50,102 | ₩50,102 | ₩49,917 | ₩49,917 | -0.37% | 1.7천 |
|---|
| 2026.04.09 | ₩49,154 | ₩49,517 | ₩48,860 | ₩49,517 | +0.74% | 2.6천 |
|---|
| 2026.04.08 | ₩49,848 | ₩49,848 | ₩49,167 | ₩49,457 | -0.78% | 3.4천 |
|---|
| 2026.04.07 | ₩46,018 | ₩48,820 | ₩44,710 | ₩48,419 | +5.22% | 2.9천 |
|---|
| 2026.04.06 | ₩46,618 | ₩46,825 | ₩46,618 | ₩46,825 | +0.44% | 300 |
|---|
| 2026.04.02 | ₩45,457 | ₩46,311 | ₩45,457 | ₩46,278 | +1.81% | 1천 |
|---|
| 2026.04.01 | ₩46,952 | ₩47,326 | ₩46,845 | ₩46,939 | -0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩45,177 | ₩46,494 | ₩45,177 | ₩46,494 | +2.92% | 400 |
|---|
| 2026.03.30 | ₩45,844 | ₩45,851 | ₩44,857 | ₩44,998 | -1.85% | 2.4천 |
|---|
| 2026.03.27 | ₩45,671 | ₩45,818 | ₩45,404 | ₩45,644 | -0.06% | 9.6천 |
|---|
| 2026.03.26 | ₩46,632 | ₩46,685 | ₩45,822 | ₩45,822 | -1.74% | 3.5천 |
|---|
| 2026.03.25 | ₩47,713 | ₩47,779 | ₩47,523 | ₩47,523 | -0.40% | 1.7천 |
|---|
| 2026.03.24 | ₩46,618 | ₩47,152 | ₩46,618 | ₩47,032 | +0.89% | 500 |
|---|
| 2026.03.23 | ₩47,219 | ₩47,839 | ₩46,325 | ₩47,713 | +1.05% | 3.9천 |
|---|
| 2026.03.20 | ₩47,259 | ₩47,259 | ₩46,201 | ₩46,201 | -2.24% | 400 |
|---|
| 2026.03.19 | ₩46,431 | ₩47,793 | ₩46,431 | ₩47,714 | +2.76% | 6.7천 |
|---|
| 2026.03.18 | ₩48,233 | ₩48,233 | ₩47,599 | ₩47,599 | -1.31% | 2.4천 |
|---|
| 2026.03.17 | ₩48,327 | ₩48,407 | ₩48,276 | ₩48,276 | -0.10% | 1천 |
|---|
| 2026.03.16 | ₩47,859 | ₩48,140 | ₩47,859 | ₩48,120 | +0.54% | 6.1천 |
|---|
| 2026.03.13 | ₩47,566 | ₩47,819 | ₩46,968 | ₩46,968 | -1.26% | 4천 |
|---|
| 2026.03.12 | ₩47,542 | ₩47,542 | ₩47,032 | ₩47,032 | -1.07% | 8천 |
|---|
| 2026.03.11 | ₩48,740 | ₩49,054 | ₩48,740 | ₩48,888 | +0.30% | 1.5천 |
|---|
| 2026.03.10 | ₩49,194 | ₩49,334 | ₩48,634 | ₩48,704 | -1.00% | 6.5천 |
|---|
| 2026.03.09 | ₩46,765 | ₩48,393 | ₩46,351 | ₩48,281 | +3.24% | 1만 |
|---|
| 2026.03.06 | ₩47,259 | ₩47,794 | ₩47,145 | ₩47,396 | +0.29% | 3.1천 |
|---|
| 2026.03.05 | ₩48,273 | ₩48,580 | ₩47,299 | ₩47,930 | -0.71% | 9.2천 |
|---|
| 2026.03.04 | ₩48,086 | ₩48,834 | ₩48,060 | ₩48,772 | +1.43% | 2.9천 |
|---|
| 2026.03.03 | ₩48,273 | ₩48,352 | ₩46,979 | ₩48,089 | -0.38% | 7천 |
|---|
| 2026.03.02 | ₩50,409 | ₩51,470 | ₩50,409 | ₩51,423 | +2.01% | 5.9천 |
|---|
| 2026.02.27 | ₩51,903 | ₩52,437 | ₩51,903 | ₩52,228 | +0.62% | 5.3천 |
|---|
| 2026.02.26 | ₩52,771 | ₩52,771 | ₩51,997 | ₩52,248 | -0.99% | 2.6천 |
|---|
| 2026.02.25 | ₩52,557 | ₩52,651 | ₩52,424 | ₩52,613 | +0.11% | 7.3천 |
|---|
| 2026.02.24 | ₩51,623 | ₩52,230 | ₩51,610 | ₩52,061 | +0.85% | 2.2천 |
|---|
| 2026.02.23 | ₩51,623 | ₩51,770 | ₩51,236 | ₩51,263 | -0.70% | 9천 |
|---|
| 2026.02.20 | ₩51,089 | ₩51,863 | ₩51,089 | ₩51,863 | +1.52% | 7.7천 |
|---|
| 2026.02.19 | ₩50,716 | ₩50,730 | ₩50,502 | ₩50,730 | +0.03% | 900 |
|---|
| 2026.02.18 | ₩50,662 | ₩51,129 | ₩50,662 | ₩50,734 | +0.14% | 4.5천 |
|---|
| 2026.02.17 | ₩50,555 | ₩50,649 | ₩49,982 | ₩50,542 | -0.03% | 4.5천 |
|---|
| 2026.02.13 | ₩50,369 | ₩50,713 | ₩49,808 | ₩50,713 | +0.68% | 8.6천 |
|---|
| 2026.02.12 | ₩51,596 | ₩51,596 | ₩50,515 | ₩50,611 | -1.91% | 4.2천 |
|---|
| 2026.02.11 | ₩50,676 | ₩51,135 | ₩50,595 | ₩51,135 | +0.91% | 6.8천 |
|---|
| 2026.02.10 | ₩50,208 | ₩50,322 | ₩50,042 | ₩50,227 | +0.04% | 4.7천 |
|---|
| 2026.02.09 | ₩49,528 | ₩50,115 | ₩49,528 | ₩50,015 | +0.98% | 5.8천 |
|---|
| 2026.02.06 | ₩48,647 | ₩49,489 | ₩48,647 | ₩49,489 | +1.73% | 1.6천 |
|---|
| 2026.02.05 | ₩47,793 | ₩48,433 | ₩47,793 | ₩48,024 | +0.48% | 3.2천 |
|---|
| 2026.02.04 | ₩49,101 | ₩49,101 | ₩48,193 | ₩48,253 | -1.73% | 1.5천 |
|---|
| 2026.02.03 | ₩49,448 | ₩49,448 | ₩48,580 | ₩49,018 | -0.87% | 2천 |
|---|
| 2026.02.02 | ₩48,634 | ₩49,014 | ₩48,634 | ₩49,014 | +0.78% | 1천 |
|---|
| 2026.01.30 | ₩49,381 | ₩49,381 | ₩48,580 | ₩48,764 | -1.25% | 1.4천 |
|---|
| 2026.01.29 | ₩49,962 | ₩50,051 | ₩48,954 | ₩49,781 | -0.36% | 4.8천 |
|---|
| 2026.01.28 | ₩49,795 | ₩49,968 | ₩49,581 | ₩49,968 | +0.35% | 6.7천 |
|---|
| 2026.01.27 | ₩49,461 | ₩49,861 | ₩49,461 | ₩49,763 | +0.61% | 9.9천 |
|---|
| 2026.01.26 | ₩48,674 | ₩49,047 | ₩48,674 | ₩48,835 | +0.33% | 2.4천 |
|---|
| 2026.01.23 | ₩48,527 | ₩49,074 | ₩48,527 | ₩48,981 | +0.94% | 4.2천 |
|---|
| 2026.01.22 | ₩48,714 | ₩48,954 | ₩48,612 | ₩48,612 | -0.21% | 3.1천 |
|---|
| 2026.01.21 | ₩48,413 | ₩48,654 | ₩48,180 | ₩48,464 | +0.10% | 7.5천 |
|---|
| 2026.01.20 | ₩47,900 | ₩47,900 | ₩47,478 | ₩47,478 | -0.88% | 3.5천 |
|---|
| 2026.01.16 | ₩48,401 | ₩48,401 | ₩48,401 | ₩48,401 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩48,473 | ₩48,827 | ₩48,473 | ₩48,495 | +0.04% | 4.7천 |
|---|
| 2026.01.14 | ₩48,020 | ₩48,200 | ₩47,926 | ₩48,140 | +0.25% | 8.4천 |
|---|
| 2026.01.13 | ₩48,053 | ₩48,140 | ₩48,006 | ₩48,086 | +0.07% | 1.8천 |
|---|
| 2026.01.12 | ₩47,940 | ₩48,520 | ₩47,940 | ₩48,503 | +1.17% | 2.5천 |
|---|
| 2026.01.09 | ₩47,793 | ₩47,920 | ₩47,673 | ₩47,920 | +0.27% | 3.3천 |
|---|
| 2026.01.08 | ₩47,526 | ₩47,687 | ₩47,526 | ₩47,687 | +0.34% | 900 |
|---|
| 2026.01.07 | ₩48,033 | ₩48,033 | ₩47,758 | ₩47,758 | -0.57% | 4.6천 |
|---|
| 2026.01.06 | ₩47,926 | ₩48,180 | ₩47,926 | ₩48,093 | +0.35% | 5.1천 |
|---|
| 2026.01.05 | ₩47,272 | ₩47,753 | ₩47,128 | ₩47,484 | +0.45% | 9.6천 |
|---|
| 2026.01.02 | ₩46,471 | ₩46,778 | ₩46,471 | ₩46,778 | +0.66% | 8.7천 |
|---|
| 2025.12.31 | ₩45,751 | ₩45,751 | ₩45,611 | ₩45,611 | -0.31% | 500 |
|---|
| 2025.12.30 | ₩45,724 | ₩45,751 | ₩45,724 | ₩45,751 | +0.06% | 500 |
|---|
| 2025.12.29 | ₩45,471 | ₩45,576 | ₩45,417 | ₩45,576 | +0.23% | 1.1천 |
|---|
| 2025.12.26 | ₩45,450 | ₩45,603 | ₩45,450 | ₩45,603 | +0.33% | 1.6천 |
|---|
| 2025.12.24 | ₩45,177 | ₩45,217 | ₩45,177 | ₩45,217 | +0.09% | 500 |
|---|
| 2025.12.23 | ₩44,923 | ₩45,110 | ₩44,897 | ₩45,051 | +0.29% | 4.3천 |
|---|
| 2025.12.22 | ₩44,570 | ₩45,110 | ₩44,570 | ₩44,890 | +0.72% | 3천 |
|---|
| 2025.12.19 | ₩44,790 | ₩44,790 | ₩44,596 | ₩44,596 | -0.43% | 300 |
|---|
| 2025.12.18 | ₩44,016 | ₩44,189 | ₩44,016 | ₩44,076 | +0.14% | 1.2천 |
|---|
| 2025.12.17 | ₩43,842 | ₩43,842 | ₩43,438 | ₩43,438 | -0.92% | 800 |
|---|
| 2025.12.16 | ₩44,256 | ₩44,363 | ₩44,109 | ₩44,363 | +0.24% | 4.3천 |
|---|
| 2025.12.15 | ₩44,963 | ₩44,963 | ₩44,564 | ₩44,643 | -0.71% | 7.5천 |
|---|
| 2025.12.12 | ₩45,090 | ₩45,090 | ₩44,524 | ₩44,524 | -1.25% | 1.7천 |
|---|
| 2025.12.11 | ₩44,997 | ₩45,204 | ₩44,926 | ₩45,144 | +0.33% | 2.7천 |
|---|
| 2025.12.10 | ₩45,043 | ₩45,444 | ₩45,017 | ₩45,408 | +0.81% | 2.8천 |
|---|
| 2025.12.09 | ₩44,842 | ₩44,894 | ₩44,842 | ₩44,865 | +0.05% | 1.2천 |
|---|
| 2025.12.08 | ₩44,950 | ₩44,950 | ₩44,910 | ₩44,950 | 0.00% | 1.6천 |
|---|
| 2025.12.05 | ₩44,883 | ₩44,963 | ₩44,276 | ₩44,885 | +0.00% | 2.8천 |
|---|
| 2025.12.04 | ₩44,488 | ₩44,488 | ₩44,488 | ₩44,488 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩44,563 | ₩44,592 | ₩44,470 | ₩44,592 | +0.07% | 1.1천 |
|---|
| 2025.12.02 | ₩44,550 | ₩44,636 | ₩44,510 | ₩44,636 | +0.19% | 900 |
|---|
| 2025.12.01 | ₩44,563 | ₩44,670 | ₩44,563 | ₩44,602 | +0.09% | 2.5천 |
|---|
| 2025.11.28 | ₩44,536 | ₩44,603 | ₩44,536 | ₩44,580 | +0.10% | 300 |
|---|
| 2025.11.26 | ₩44,594 | ₩44,603 | ₩44,496 | ₩44,542 | -0.12% | 1.4천 |
|---|
| 2025.11.25 | ₩44,109 | ₩44,229 | ₩44,109 | ₩44,224 | +0.26% | 1천 |
|---|
| 2025.11.24 | ₩44,123 | ₩44,207 | ₩44,123 | ₩44,207 | +0.19% | 200 |
|---|
| 2025.11.21 | ₩43,162 | ₩43,562 | ₩42,908 | ₩43,482 | +0.74% | 2.1천 |
|---|
| 2025.11.20 | ₩44,776 | ₩44,776 | ₩43,463 | ₩43,463 | -2.93% | 2.3천 |
|---|
| 2025.11.19 | ₩44,082 | ₩44,229 | ₩43,896 | ₩44,187 | +0.24% | 2.6천 |
|---|
| 2025.11.18 | ₩44,136 | ₩44,329 | ₩43,949 | ₩44,329 | +0.44% | 4.8천 |
|---|
| 2025.11.17 | ₩44,736 | ₩45,074 | ₩44,550 | ₩44,550 | -0.42% | 900 |
|---|
| 2025.11.14 | ₩44,683 | ₩45,177 | ₩44,683 | ₩45,050 | +0.82% | 600 |
|---|
| 2025.11.13 | ₩45,577 | ₩45,591 | ₩44,977 | ₩45,102 | -1.04% | 1천 |
|---|
| 2025.11.12 | ₩45,831 | ₩45,844 | ₩45,604 | ₩45,685 | -0.32% | 1.8천 |
|---|
| 2025.11.11 | ₩45,776 | ₩45,776 | ₩45,776 | ₩45,776 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩45,684 | ₩45,919 | ₩45,571 | ₩45,919 | +0.51% | 1.9천 |
|---|
| 2025.11.07 | ₩44,576 | ₩45,025 | ₩44,576 | ₩45,025 | +1.01% | 300 |
|---|
| 2025.11.06 | ₩45,791 | ₩45,791 | ₩45,337 | ₩45,469 | -0.70% | 2.3천 |
|---|
| 2025.11.05 | ₩45,484 | ₩45,978 | ₩45,484 | ₩45,851 | +0.81% | 1.1천 |
|---|
| 2025.11.04 | ₩45,604 | ₩45,671 | ₩45,471 | ₩45,471 | -0.29% | 2.1천 |
|---|
| 2025.11.03 | ₩46,525 | ₩46,526 | ₩46,358 | ₩46,471 | -0.11% | 2.1천 |
|---|
| 2025.10.31 | ₩46,271 | ₩46,271 | ₩46,031 | ₩46,136 | -0.29% | 700 |
|---|
| 2025.10.30 | ₩46,310 | ₩46,310 | ₩46,182 | ₩46,182 | -0.28% | 1.9천 |
|---|
| 2025.10.29 | ₩46,845 | ₩46,872 | ₩46,458 | ₩46,746 | -0.21% | 3.7천 |
|---|
| 2025.10.28 | ₩46,418 | ₩46,418 | ₩46,319 | ₩46,319 | -0.21% | 3천 |
|---|
| 2025.10.27 | ₩46,351 | ₩46,525 | ₩46,218 | ₩46,446 | +0.20% | 2.1만 |
|---|
| 2025.10.24 | ₩45,777 | ₩45,777 | ₩45,737 | ₩45,751 | -0.06% | 2.9천 |
|---|
| 2025.10.23 | ₩45,404 | ₩45,557 | ₩45,370 | ₩45,370 | -0.07% | 4.6천 |
|---|
| 2025.10.22 | ₩45,284 | ₩45,284 | ₩45,182 | ₩45,182 | -0.22% | 300 |
|---|
| 2025.10.21 | ₩45,537 | ₩45,537 | ₩45,436 | ₩45,436 | -0.22% | 300 |
|---|
| 2025.10.20 | ₩45,719 | ₩45,914 | ₩45,719 | ₩45,850 | +0.29% | 5.8천 |
|---|
| 2025.10.17 | ₩45,057 | ₩45,356 | ₩45,057 | ₩45,356 | +0.66% | 900 |
|---|
| 2025.10.16 | ₩45,617 | ₩45,617 | ₩45,297 | ₩45,308 | -0.68% | 1천 |
|---|
| 2025.10.15 | ₩45,330 | ₩45,330 | ₩45,136 | ₩45,136 | -0.43% | 600 |
|---|
| 2025.10.14 | ₩44,136 | ₩44,616 | ₩44,136 | ₩44,328 | +0.44% | 2.1천 |
|---|
| 2025.10.13 | ₩44,963 | ₩45,070 | ₩44,923 | ₩44,923 | -0.09% | 5.5천 |
|---|
| 2025.10.10 | ₩45,508 | ₩45,508 | ₩43,348 | ₩43,509 | -4.39% | 2.5천 |
|---|