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 | ₩54,389 | ₩54,523 | ₩54,382 | ₩54,523 | +0.25% | 1.5천 |
| 2026.10.08 | ₩54,206 | ₩54,206 | ₩54,206 | ₩54,206 | 0.00% | 100 |
| 2026.10.07 | ₩55,643 | ₩55,870 | ₩55,623 | ₩55,687 | +0.08% | 2천 |
| 2026.10.06 | ₩56,711 | ₩56,738 | ₩56,485 | ₩56,485 | -0.40% | 500 |
| 2026.10.05 | ₩56,564 | ₩56,744 | ₩56,564 | ₩56,744 | +0.32% | 300 |
| 2026.10.02 | ₩56,005 | ₩56,005 | ₩56,005 | ₩56,005 | 0.00% | 100 |
| 2026.10.01 | ₩55,323 | ₩55,367 | ₩55,323 | ₩55,367 | +0.08% | 400 |
| 2026.09.30 | ₩55,283 | ₩55,283 | ₩55,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,259 |
| -0.04% |
| 900 |
| 2026.09.29 | ₩55,563 | ₩55,862 | ₩55,563 | ₩55,862 | +0.54% | 3.7천 |
|---|
| 2026.09.28 | ₩55,216 | ₩55,590 | ₩55,216 | ₩55,528 | +0.57% | 900 |
|---|
| 2026.09.25 | ₩56,144 | ₩56,144 | ₩56,144 | ₩56,144 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩55,603 | ₩56,037 | ₩55,603 | ₩55,723 | +0.22% | 5.1천 |
|---|
| 2026.09.23 | ₩55,870 | ₩55,873 | ₩55,870 | ₩55,873 | +0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩56,578 | ₩56,871 | ₩56,578 | ₩56,830 | +0.45% | 700 |
|---|
| 2026.09.21 | ₩56,331 | ₩56,440 | ₩56,331 | ₩56,440 | +0.19% | 2.2천 |
|---|
| 2026.09.18 | ₩54,482 | ₩54,773 | ₩54,482 | ₩54,773 | +0.53% | 200 |
|---|
| 2026.09.17 | ₩54,602 | ₩54,602 | ₩54,591 | ₩54,591 | -0.02% | 500 |
|---|
| 2026.09.16 | ₩54,202 | ₩54,202 | ₩53,771 | ₩53,771 | -0.80% | 700 |
|---|
| 2026.09.15 | ₩53,935 | ₩53,962 | ₩53,868 | ₩53,919 | -0.03% | 3.9천 |
|---|
| 2026.09.14 | ₩53,962 | ₩54,282 | ₩53,908 | ₩54,187 | +0.42% | 5.4천 |
|---|
| 2026.09.11 | ₩55,536 | ₩55,536 | ₩55,406 | ₩55,406 | -0.24% | 500 |
|---|
| 2026.09.10 | ₩54,949 | ₩55,043 | ₩54,776 | ₩54,776 | -0.32% | 600 |
|---|
| 2026.09.09 | ₩55,843 | ₩55,964 | ₩55,843 | ₩55,957 | +0.20% | 2.6천 |
|---|
| 2026.09.08 | ₩56,324 | ₩56,497 | ₩56,280 | ₩56,280 | -0.08% | 5.6천 |
|---|
| 2026.09.04 | ₩55,683 | ₩56,032 | ₩55,683 | ₩56,032 | +0.63% | 1.4천 |
|---|
| 2026.09.03 | ₩54,789 | ₩55,296 | ₩54,669 | ₩55,296 | +0.93% | 5.5천 |
|---|
| 2026.09.02 | ₩54,575 | ₩54,873 | ₩54,575 | ₩54,873 | +0.55% | 600 |
|---|
| 2026.09.01 | ₩55,083 | ₩55,083 | ₩54,780 | ₩54,780 | -0.55% | 1.1천 |
|---|
| 2026.08.31 | ₩55,136 | ₩55,136 | ₩55,041 | ₩55,041 | -0.17% | 1.3천 |
|---|
| 2026.08.28 | ₩55,201 | ₩55,201 | ₩55,201 | ₩55,201 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩55,390 | ₩55,523 | ₩55,336 | ₩55,523 | +0.24% | 3.7천 |
|---|
| 2026.08.26 | ₩55,229 | ₩55,229 | ₩55,229 | ₩55,229 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩55,056 | ₩55,255 | ₩54,949 | ₩55,255 | +0.36% | 1.3만 |
|---|
| 2026.08.24 | ₩54,335 | ₩54,402 | ₩54,302 | ₩54,367 | +0.06% | 3.3만 |
|---|
| 2026.08.21 | ₩55,350 | ₩55,350 | ₩55,270 | ₩55,283 | -0.12% | 1.8천 |
|---|
| 2026.08.20 | ₩54,963 | ₩55,057 | ₩54,963 | ₩55,057 | +0.17% | 500 |
|---|
| 2026.08.19 | ₩54,602 | ₩54,736 | ₩54,602 | ₩54,734 | +0.24% | 3천 |
|---|
| 2026.08.18 | ₩55,083 | ₩55,083 | ₩54,589 | ₩54,685 | -0.72% | 3.3천 |
|---|
| 2026.08.17 | ₩56,431 | ₩56,431 | ₩55,961 | ₩55,961 | -0.83% | 8.4천 |
|---|
| 2026.08.14 | ₩55,510 | ₩55,510 | ₩55,274 | ₩55,274 | -0.43% | 500 |
|---|
| 2026.08.13 | ₩55,243 | ₩55,310 | ₩55,149 | ₩55,191 | -0.09% | 5.9천 |
|---|
| 2026.08.12 | ₩55,270 | ₩55,270 | ₩55,119 | ₩55,119 | -0.27% | 3천 |
|---|
| 2026.08.11 | ₩54,549 | ₩54,549 | ₩54,295 | ₩54,530 | -0.03% | 3.1만 |
|---|
| 2026.08.10 | ₩54,255 | ₩54,522 | ₩54,242 | ₩54,522 | +0.49% | 4.6천 |
|---|
| 2026.08.07 | ₩54,442 | ₩54,527 | ₩54,442 | ₩54,527 | +0.16% | 600 |
|---|
| 2026.08.06 | ₩54,482 | ₩54,482 | ₩54,174 | ₩54,174 | -0.57% | 2.9천 |
|---|
| 2026.08.05 | ₩54,810 | ₩54,810 | ₩54,810 | ₩54,810 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩54,722 | ₩55,216 | ₩54,662 | ₩55,216 | +0.90% | 1.4천 |
|---|
| 2026.08.03 | ₩53,748 | ₩54,095 | ₩53,641 | ₩54,056 | +0.57% | 2천 |
|---|
| 2026.07.31 | ₩54,415 | ₩54,415 | ₩54,028 | ₩54,042 | -0.69% | 2.4천 |
|---|
| 2026.07.30 | ₩53,107 | ₩53,410 | ₩53,107 | ₩53,410 | +0.57% | 500 |
|---|
| 2026.07.29 | ₩51,946 | ₩51,946 | ₩51,519 | ₩51,519 | -0.82% | 2.5천 |
|---|
| 2026.07.28 | ₩52,026 | ₩52,361 | ₩51,893 | ₩52,344 | +0.61% | 3.8천 |
|---|
| 2026.07.27 | ₩53,895 | ₩53,895 | ₩53,348 | ₩53,464 | -0.80% | 900 |
|---|
| 2026.07.24 | ₩53,655 | ₩53,655 | ₩53,267 | ₩53,294 | -0.67% | 1.1만 |
|---|
| 2026.07.23 | ₩54,208 | ₩54,208 | ₩54,202 | ₩54,202 | -0.01% | 1.1천 |
|---|
| 2026.07.22 | ₩54,429 | ₩54,533 | ₩54,429 | ₩54,533 | +0.19% | 200 |
|---|
| 2026.07.21 | ₩54,602 | ₩54,963 | ₩54,602 | ₩54,963 | +0.66% | 2.7천 |
|---|
| 2026.07.20 | ₩53,828 | ₩53,828 | ₩53,321 | ₩53,321 | -0.94% | 1.3천 |
|---|
| 2026.07.17 | ₩52,573 | ₩53,206 | ₩52,320 | ₩53,206 | +1.20% | 2.8천 |
|---|
| 2026.07.16 | ₩54,709 | ₩54,789 | ₩54,068 | ₩54,171 | -0.98% | 6.9천 |
|---|
| 2026.07.15 | ₩55,456 | ₩55,958 | ₩55,456 | ₩55,873 | +0.75% | 900 |
|---|
| 2026.07.14 | ₩55,857 | ₩55,910 | ₩55,803 | ₩55,895 | +0.07% | 3.7천 |
|---|
| 2026.07.13 | ₩54,722 | ₩54,722 | ₩54,575 | ₩54,680 | -0.08% | 2.4천 |
|---|
| 2026.07.10 | ₩56,591 | ₩57,071 | ₩56,404 | ₩56,953 | +0.64% | 2.6천 |
|---|
| 2026.07.09 | ₩57,338 | ₩57,418 | ₩57,338 | ₩57,418 | +0.14% | 400 |
|---|
| 2026.07.08 | ₩55,576 | ₩56,487 | ₩55,563 | ₩56,487 | +1.64% | 6.1천 |
|---|
| 2026.07.07 | ₩56,578 | ₩56,578 | ₩54,882 | ₩56,017 | -0.99% | 3.4만 |
|---|
| 2026.07.06 | ₩58,213 | ₩58,426 | ₩58,213 | ₩58,258 | +0.08% | 2.6천 |
|---|
| 2026.07.02 | ₩57,687 | ₩58,112 | ₩56,304 | ₩56,711 | -1.69% | 3.5천 |
|---|
| 2026.07.01 | ₩58,993 | ₩58,993 | ₩58,246 | ₩58,246 | -1.27% | 4.5천 |
|---|
| 2026.06.30 | ₩59,968 | ₩60,421 | ₩59,968 | ₩60,412 | +0.74% | 1천 |
|---|
| 2026.06.29 | ₩58,580 | ₩59,079 | ₩57,819 | ₩59,079 | +0.85% | 1.3천 |
|---|
| 2026.06.26 | ₩58,433 | ₩59,354 | ₩58,433 | ₩59,060 | +1.07% | 1.3천 |
|---|
| 2026.06.25 | ₩60,982 | ₩60,982 | ₩59,901 | ₩60,082 | -1.48% | 3.6천 |
|---|
| 2026.06.24 | ₩59,480 | ₩59,480 | ₩58,740 | ₩59,116 | -0.61% | 1.2천 |
|---|
| 2026.06.23 | ₩58,646 | ₩60,074 | ₩58,646 | ₩59,060 | +0.71% | 3.8천 |
|---|
| 2026.06.22 | ₩63,358 | ₩63,358 | ₩63,011 | ₩63,231 | -0.20% | 4.4천 |
|---|
| 2026.06.18 | ₩61,584 | ₩62,492 | ₩61,584 | ₩62,492 | +1.47% | 6.4천 |
|---|
| 2026.06.17 | ₩60,461 | ₩60,687 | ₩59,486 | ₩59,486 | -1.61% | 4.1천 |
|---|
| 2026.06.16 | ₩60,475 | ₩60,475 | ₩59,464 | ₩59,464 | -1.67% | 4.6천 |
|---|
| 2026.06.15 | ₩60,368 | ₩60,667 | ₩59,614 | ₩60,667 | +0.50% | 6.3천 |
|---|
| 2026.06.12 | ₩58,126 | ₩58,393 | ₩57,859 | ₩58,377 | +0.43% | 2.3천 |
|---|
| 2026.06.11 | ₩56,311 | ₩58,335 | ₩56,311 | ₩58,335 | +3.60% | 9.1천 |
|---|
| 2026.06.10 | ₩56,671 | ₩56,905 | ₩55,805 | ₩55,805 | -1.53% | 2.1천 |
|---|
| 2026.06.09 | ₩55,950 | ₩57,264 | ₩55,950 | ₩57,264 | +2.35% | 4.2천 |
|---|
| 2026.06.08 | ₩57,392 | ₩57,438 | ₩57,138 | ₩57,222 | -0.30% | 4.8천 |
|---|
| 2026.06.05 | ₩58,112 | ₩58,112 | ₩55,857 | ₩55,929 | -3.76% | 1.1만 |
|---|
| 2026.06.04 | ₩59,701 | ₩60,607 | ₩59,701 | ₩60,607 | +1.52% | 1.6천 |
|---|
| 2026.06.03 | ₩60,915 | ₩60,942 | ₩60,620 | ₩60,877 | -0.06% | 5.5천 |
|---|
| 2026.06.02 | ₩61,169 | ₩61,736 | ₩61,169 | ₩61,708 | +0.88% | 1.7천 |
|---|
| 2026.06.01 | ₩60,448 | ₩61,396 | ₩60,415 | ₩61,093 | +1.07% | 2.7천 |
|---|
| 2026.05.29 | ₩60,275 | ₩60,275 | ₩59,754 | ₩59,930 | -0.57% | 1.4만 |
|---|
| 2026.05.28 | ₩59,007 | ₩60,014 | ₩58,686 | ₩59,944 | +1.59% | 4.9천 |
|---|
| 2026.05.27 | ₩60,421 | ₩60,421 | ₩58,499 | ₩59,937 | -0.80% | 6.3천 |
|---|
| 2026.05.26 | ₩59,928 | ₩60,264 | ₩59,928 | ₩60,264 | +0.56% | 5.4천 |
|---|
| 2026.05.22 | ₩57,538 | ₩57,645 | ₩57,297 | ₩57,297 | -0.42% | 2.2천 |
|---|
| 2026.05.21 | ₩56,658 | ₩57,312 | ₩56,517 | ₩57,126 | +0.83% | 3천 |
|---|
| 2026.05.20 | ₩55,523 | ₩56,417 | ₩55,523 | ₩56,415 | +1.61% | 3.7천 |
|---|
| 2026.05.19 | ₩54,802 | ₩55,597 | ₩54,629 | ₩55,299 | +0.91% | 1.4천 |
|---|
| 2026.05.18 | ₩56,758 | ₩56,758 | ₩55,443 | ₩55,833 | -1.63% | 3.7천 |
|---|
| 2026.05.15 | ₩56,431 | ₩56,431 | ₩56,125 | ₩56,125 | -0.54% | 1.9천 |
|---|
| 2026.05.14 | ₩58,046 | ₩58,353 | ₩58,046 | ₩58,150 | +0.18% | 1.8천 |
|---|
| 2026.05.13 | ₩57,792 | ₩58,354 | ₩57,512 | ₩58,354 | +0.97% | 5.5천 |
|---|
| 2026.05.12 | ₩57,205 | ₩57,458 | ₩55,984 | ₩56,702 | -0.88% | 7.3천 |
|---|
| 2026.05.11 | ₩58,793 | ₩59,007 | ₩58,620 | ₩58,766 | -0.05% | 5.8천 |
|---|
| 2026.05.08 | ₩57,872 | ₩58,046 | ₩57,605 | ₩58,011 | +0.24% | 1.1만 |
|---|
| 2026.05.07 | ₩57,659 | ₩57,765 | ₩56,751 | ₩56,795 | -1.50% | 9.2천 |
|---|
| 2026.05.06 | ₩57,178 | ₩57,785 | ₩57,071 | ₩57,769 | +1.03% | 9.2천 |
|---|
| 2026.05.05 | ₩55,690 | ₩55,950 | ₩55,597 | ₩55,767 | +0.14% | 5.2천 |
|---|
| 2026.05.04 | ₩54,936 | ₩55,109 | ₩54,389 | ₩54,503 | -0.79% | 8.9천 |
|---|
| 2026.05.01 | ₩53,895 | ₩54,682 | ₩53,895 | ₩54,108 | +0.40% | 3.2천 |
|---|
| 2026.04.30 | ₩53,494 | ₩53,972 | ₩53,494 | ₩53,972 | +0.89% | 500 |
|---|
| 2026.04.29 | ₩52,807 | ₩52,807 | ₩52,581 | ₩52,581 | -0.43% | 800 |
|---|
| 2026.04.28 | ₩52,306 | ₩52,453 | ₩52,266 | ₩52,400 | +0.18% | 4.4천 |
|---|
| 2026.04.27 | ₩53,107 | ₩53,107 | ₩52,720 | ₩52,788 | -0.60% | 1.1천 |
|---|
| 2026.04.24 | ₩52,613 | ₩53,054 | ₩52,613 | ₩52,822 | +0.40% | 700 |
|---|
| 2026.04.23 | ₩52,507 | ₩52,507 | ₩51,786 | ₩51,826 | -1.30% | 2.8천 |
|---|
| 2026.04.22 | ₩51,885 | ₩52,364 | ₩51,726 | ₩52,364 | +0.92% | 2.5천 |
|---|
| 2026.04.21 | ₩51,519 | ₩51,519 | ₩50,904 | ₩50,904 | -1.19% | 1천 |
|---|
| 2026.04.20 | ₩51,586 | ₩51,706 | ₩51,578 | ₩51,578 | -0.02% | 2.7천 |
|---|
| 2026.04.17 | ₩51,506 | ₩51,866 | ₩51,506 | ₩51,623 | +0.23% | 3.4천 |
|---|
| 2026.04.16 | ₩50,865 | ₩50,865 | ₩50,758 | ₩50,801 | -0.13% | 2.4천 |
|---|
| 2026.04.15 | ₩50,506 | ₩50,673 | ₩50,506 | ₩50,673 | +0.33% | 600 |
|---|
| 2026.04.14 | ₩50,531 | ₩50,925 | ₩50,531 | ₩50,925 | +0.78% | 2.8천 |
|---|
| 2026.04.13 | ₩49,504 | ₩50,118 | ₩49,477 | ₩49,996 | +0.99% | 5.3천 |
|---|
| 2026.04.10 | ₩50,104 | ₩50,104 | ₩49,920 | ₩49,920 | -0.37% | 1.7천 |
|---|
| 2026.04.09 | ₩49,157 | ₩49,520 | ₩48,863 | ₩49,520 | +0.74% | 2.6천 |
|---|
| 2026.04.08 | ₩49,851 | ₩49,851 | ₩49,170 | ₩49,460 | -0.78% | 3.4천 |
|---|
| 2026.04.07 | ₩46,020 | ₩48,823 | ₩44,712 | ₩48,421 | +5.22% | 2.9천 |
|---|
| 2026.04.06 | ₩46,621 | ₩46,828 | ₩46,621 | ₩46,828 | +0.44% | 300 |
|---|
| 2026.04.02 | ₩45,460 | ₩46,314 | ₩45,460 | ₩46,280 | +1.81% | 1천 |
|---|
| 2026.04.01 | ₩46,954 | ₩47,328 | ₩46,848 | ₩46,941 | -0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩45,179 | ₩46,497 | ₩45,179 | ₩46,497 | +2.92% | 400 |
|---|
| 2026.03.30 | ₩45,847 | ₩45,853 | ₩44,859 | ₩45,000 | -1.85% | 2.4천 |
|---|
| 2026.03.27 | ₩45,673 | ₩45,820 | ₩45,406 | ₩45,646 | -0.06% | 9.6천 |
|---|
| 2026.03.26 | ₩46,634 | ₩46,687 | ₩45,824 | ₩45,824 | -1.74% | 3.5천 |
|---|
| 2026.03.25 | ₩47,715 | ₩47,782 | ₩47,526 | ₩47,526 | -0.40% | 1.7천 |
|---|
| 2026.03.24 | ₩46,621 | ₩47,155 | ₩46,621 | ₩47,034 | +0.89% | 500 |
|---|
| 2026.03.23 | ₩47,221 | ₩47,842 | ₩46,327 | ₩47,715 | +1.05% | 3.9천 |
|---|
| 2026.03.20 | ₩47,261 | ₩47,261 | ₩46,203 | ₩46,203 | -2.24% | 400 |
|---|
| 2026.03.19 | ₩46,434 | ₩47,795 | ₩46,434 | ₩47,717 | +2.76% | 6.7천 |
|---|
| 2026.03.18 | ₩48,236 | ₩48,236 | ₩47,602 | ₩47,602 | -1.31% | 2.4천 |
|---|
| 2026.03.17 | ₩48,329 | ₩48,409 | ₩48,278 | ₩48,278 | -0.10% | 1천 |
|---|
| 2026.03.16 | ₩47,862 | ₩48,142 | ₩47,862 | ₩48,122 | +0.54% | 6.1천 |
|---|
| 2026.03.13 | ₩47,568 | ₩47,822 | ₩46,970 | ₩46,970 | -1.26% | 4천 |
|---|
| 2026.03.12 | ₩47,544 | ₩47,544 | ₩47,034 | ₩47,034 | -1.07% | 8천 |
|---|
| 2026.03.11 | ₩48,743 | ₩49,057 | ₩48,743 | ₩48,891 | +0.30% | 1.5천 |
|---|
| 2026.03.10 | ₩49,197 | ₩49,337 | ₩48,636 | ₩48,707 | -1.00% | 6.5천 |
|---|
| 2026.03.09 | ₩46,768 | ₩48,396 | ₩46,354 | ₩48,284 | +3.24% | 1만 |
|---|
| 2026.03.06 | ₩47,261 | ₩47,797 | ₩47,148 | ₩47,399 | +0.29% | 3.1천 |
|---|
| 2026.03.05 | ₩48,276 | ₩48,583 | ₩47,301 | ₩47,933 | -0.71% | 9.2천 |
|---|
| 2026.03.04 | ₩48,089 | ₩48,836 | ₩48,062 | ₩48,775 | +1.43% | 2.9천 |
|---|
| 2026.03.03 | ₩48,276 | ₩48,354 | ₩46,981 | ₩48,092 | -0.38% | 7천 |
|---|
| 2026.03.02 | ₩50,411 | ₩51,472 | ₩50,411 | ₩51,426 | +2.01% | 5.9천 |
|---|
| 2026.02.27 | ₩51,906 | ₩52,440 | ₩51,906 | ₩52,230 | +0.62% | 5.3천 |
|---|
| 2026.02.26 | ₩52,774 | ₩52,774 | ₩52,000 | ₩52,250 | -0.99% | 2.6천 |
|---|
| 2026.02.25 | ₩52,560 | ₩52,654 | ₩52,427 | ₩52,616 | +0.11% | 7.3천 |
|---|
| 2026.02.24 | ₩51,626 | ₩52,233 | ₩51,612 | ₩52,064 | +0.85% | 2.2천 |
|---|
| 2026.02.23 | ₩51,626 | ₩51,773 | ₩51,239 | ₩51,265 | -0.70% | 9천 |
|---|
| 2026.02.20 | ₩51,092 | ₩51,866 | ₩51,092 | ₩51,866 | +1.52% | 7.7천 |
|---|
| 2026.02.19 | ₩50,718 | ₩50,733 | ₩50,505 | ₩50,733 | +0.03% | 900 |
|---|
| 2026.02.18 | ₩50,665 | ₩51,132 | ₩50,665 | ₩50,737 | +0.14% | 4.5천 |
|---|
| 2026.02.17 | ₩50,558 | ₩50,651 | ₩49,984 | ₩50,545 | -0.03% | 4.5천 |
|---|
| 2026.02.13 | ₩50,371 | ₩50,716 | ₩49,811 | ₩50,716 | +0.68% | 8.6천 |
|---|
| 2026.02.12 | ₩51,599 | ₩51,599 | ₩50,518 | ₩50,614 | -1.91% | 4.2천 |
|---|
| 2026.02.11 | ₩50,678 | ₩51,137 | ₩50,598 | ₩51,137 | +0.91% | 6.8천 |
|---|
| 2026.02.10 | ₩50,211 | ₩50,324 | ₩50,044 | ₩50,230 | +0.04% | 4.7천 |
|---|
| 2026.02.09 | ₩49,530 | ₩50,118 | ₩49,530 | ₩50,018 | +0.98% | 5.8천 |
|---|
| 2026.02.06 | ₩48,649 | ₩49,492 | ₩48,649 | ₩49,492 | +1.73% | 1.6천 |
|---|
| 2026.02.05 | ₩47,795 | ₩48,436 | ₩47,795 | ₩48,026 | +0.48% | 3.2천 |
|---|
| 2026.02.04 | ₩49,103 | ₩49,103 | ₩48,196 | ₩48,256 | -1.73% | 1.5천 |
|---|
| 2026.02.03 | ₩49,450 | ₩49,450 | ₩48,583 | ₩49,020 | -0.87% | 2천 |
|---|
| 2026.02.02 | ₩48,636 | ₩49,016 | ₩48,636 | ₩49,016 | +0.78% | 1천 |
|---|
| 2026.01.30 | ₩49,384 | ₩49,384 | ₩48,583 | ₩48,767 | -1.25% | 1.4천 |
|---|
| 2026.01.29 | ₩49,964 | ₩50,054 | ₩48,956 | ₩49,784 | -0.36% | 4.8천 |
|---|
| 2026.01.28 | ₩49,797 | ₩49,971 | ₩49,584 | ₩49,971 | +0.35% | 6.7천 |
|---|
| 2026.01.27 | ₩49,464 | ₩49,864 | ₩49,464 | ₩49,765 | +0.61% | 9.9천 |
|---|
| 2026.01.26 | ₩48,676 | ₩49,050 | ₩48,676 | ₩48,838 | +0.33% | 2.4천 |
|---|
| 2026.01.23 | ₩48,529 | ₩49,077 | ₩48,529 | ₩48,983 | +0.94% | 4.2천 |
|---|
| 2026.01.22 | ₩48,716 | ₩48,956 | ₩48,615 | ₩48,615 | -0.21% | 3.1천 |
|---|
| 2026.01.21 | ₩48,416 | ₩48,656 | ₩48,182 | ₩48,467 | +0.10% | 7.5천 |
|---|
| 2026.01.20 | ₩47,902 | ₩47,902 | ₩47,480 | ₩47,480 | -0.88% | 3.5천 |
|---|
| 2026.01.16 | ₩48,404 | ₩48,404 | ₩48,404 | ₩48,404 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩48,476 | ₩48,830 | ₩48,476 | ₩48,497 | +0.04% | 4.7천 |
|---|
| 2026.01.14 | ₩48,022 | ₩48,202 | ₩47,929 | ₩48,142 | +0.25% | 8.4천 |
|---|
| 2026.01.13 | ₩48,056 | ₩48,142 | ₩48,009 | ₩48,089 | +0.07% | 1.8천 |
|---|
| 2026.01.12 | ₩47,942 | ₩48,523 | ₩47,942 | ₩48,505 | +1.17% | 2.5천 |
|---|
| 2026.01.09 | ₩47,795 | ₩47,922 | ₩47,675 | ₩47,922 | +0.27% | 3.3천 |
|---|
| 2026.01.08 | ₩47,528 | ₩47,690 | ₩47,528 | ₩47,690 | +0.34% | 900 |
|---|
| 2026.01.07 | ₩48,035 | ₩48,035 | ₩47,761 | ₩47,761 | -0.57% | 4.6천 |
|---|
| 2026.01.06 | ₩47,929 | ₩48,182 | ₩47,929 | ₩48,096 | +0.35% | 5.1천 |
|---|
| 2026.01.05 | ₩47,275 | ₩47,755 | ₩47,131 | ₩47,487 | +0.45% | 9.6천 |
|---|
| 2026.01.02 | ₩46,474 | ₩46,781 | ₩46,474 | ₩46,781 | +0.66% | 8.7천 |
|---|
| 2025.12.31 | ₩45,753 | ₩45,753 | ₩45,613 | ₩45,613 | -0.31% | 500 |
|---|
| 2025.12.30 | ₩45,726 | ₩45,753 | ₩45,726 | ₩45,753 | +0.06% | 500 |
|---|
| 2025.12.29 | ₩45,473 | ₩45,578 | ₩45,419 | ₩45,578 | +0.23% | 1.1천 |
|---|
| 2025.12.26 | ₩45,453 | ₩45,605 | ₩45,453 | ₩45,605 | +0.33% | 1.6천 |
|---|
| 2025.12.24 | ₩45,179 | ₩45,219 | ₩45,179 | ₩45,219 | +0.09% | 500 |
|---|
| 2025.12.23 | ₩44,926 | ₩45,113 | ₩44,899 | ₩45,054 | +0.29% | 4.3천 |
|---|
| 2025.12.22 | ₩44,572 | ₩45,113 | ₩44,572 | ₩44,892 | +0.72% | 3천 |
|---|
| 2025.12.19 | ₩44,792 | ₩44,792 | ₩44,599 | ₩44,599 | -0.43% | 300 |
|---|
| 2025.12.18 | ₩44,018 | ₩44,192 | ₩44,018 | ₩44,078 | +0.14% | 1.2천 |
|---|
| 2025.12.17 | ₩43,845 | ₩43,845 | ₩43,440 | ₩43,440 | -0.92% | 800 |
|---|
| 2025.12.16 | ₩44,258 | ₩44,365 | ₩44,112 | ₩44,365 | +0.24% | 4.3천 |
|---|
| 2025.12.15 | ₩44,966 | ₩44,966 | ₩44,567 | ₩44,645 | -0.71% | 7.5천 |
|---|
| 2025.12.12 | ₩45,093 | ₩45,093 | ₩44,527 | ₩44,527 | -1.25% | 1.7천 |
|---|
| 2025.12.11 | ₩44,999 | ₩45,206 | ₩44,928 | ₩45,146 | +0.33% | 2.7천 |
|---|
| 2025.12.10 | ₩45,046 | ₩45,446 | ₩45,019 | ₩45,410 | +0.81% | 2.8천 |
|---|
| 2025.12.09 | ₩44,844 | ₩44,896 | ₩44,844 | ₩44,867 | +0.05% | 1.2천 |
|---|
| 2025.12.08 | ₩44,952 | ₩44,952 | ₩44,912 | ₩44,952 | 0.00% | 1.6천 |
|---|
| 2025.12.05 | ₩44,886 | ₩44,966 | ₩44,278 | ₩44,887 | +0.00% | 2.8천 |
|---|
| 2025.12.04 | ₩44,491 | ₩44,491 | ₩44,491 | ₩44,491 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩44,565 | ₩44,595 | ₩44,472 | ₩44,595 | +0.07% | 1.1천 |
|---|
| 2025.12.02 | ₩44,552 | ₩44,639 | ₩44,512 | ₩44,639 | +0.19% | 900 |
|---|
| 2025.12.01 | ₩44,565 | ₩44,672 | ₩44,565 | ₩44,604 | +0.09% | 2.5천 |
|---|
| 2025.11.28 | ₩44,539 | ₩44,605 | ₩44,539 | ₩44,583 | +0.10% | 300 |
|---|
| 2025.11.26 | ₩44,596 | ₩44,605 | ₩44,499 | ₩44,544 | -0.12% | 1.4천 |
|---|
| 2025.11.25 | ₩44,112 | ₩44,232 | ₩44,112 | ₩44,226 | +0.26% | 1천 |
|---|
| 2025.11.24 | ₩44,125 | ₩44,209 | ₩44,125 | ₩44,209 | +0.19% | 200 |
|---|
| 2025.11.21 | ₩43,164 | ₩43,564 | ₩42,910 | ₩43,484 | +0.74% | 2.1천 |
|---|
| 2025.11.20 | ₩44,779 | ₩44,779 | ₩43,466 | ₩43,466 | -2.93% | 2.3천 |
|---|
| 2025.11.19 | ₩44,085 | ₩44,232 | ₩43,898 | ₩44,189 | +0.24% | 2.6천 |
|---|
| 2025.11.18 | ₩44,138 | ₩44,332 | ₩43,951 | ₩44,332 | +0.44% | 4.8천 |
|---|
| 2025.11.17 | ₩44,739 | ₩45,076 | ₩44,552 | ₩44,552 | -0.42% | 900 |
|---|
| 2025.11.14 | ₩44,685 | ₩45,179 | ₩44,685 | ₩45,052 | +0.82% | 600 |
|---|
| 2025.11.13 | ₩45,580 | ₩45,593 | ₩44,979 | ₩45,105 | -1.04% | 1천 |
|---|
| 2025.11.12 | ₩45,833 | ₩45,847 | ₩45,606 | ₩45,688 | -0.32% | 1.8천 |
|---|
| 2025.11.11 | ₩45,779 | ₩45,779 | ₩45,779 | ₩45,779 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩45,686 | ₩45,921 | ₩45,573 | ₩45,921 | +0.51% | 1.9천 |
|---|
| 2025.11.07 | ₩44,579 | ₩45,027 | ₩44,579 | ₩45,027 | +1.01% | 300 |
|---|
| 2025.11.06 | ₩45,793 | ₩45,793 | ₩45,339 | ₩45,472 | -0.70% | 2.3천 |
|---|
| 2025.11.05 | ₩45,486 | ₩45,980 | ₩45,486 | ₩45,853 | +0.81% | 1.1천 |
|---|
| 2025.11.04 | ₩45,606 | ₩45,673 | ₩45,473 | ₩45,473 | -0.29% | 2.1천 |
|---|
| 2025.11.03 | ₩46,527 | ₩46,529 | ₩46,360 | ₩46,474 | -0.11% | 2.1천 |
|---|
| 2025.10.31 | ₩46,274 | ₩46,274 | ₩46,033 | ₩46,139 | -0.29% | 700 |
|---|
| 2025.10.30 | ₩46,312 | ₩46,312 | ₩46,184 | ₩46,184 | -0.28% | 1.9천 |
|---|
| 2025.10.29 | ₩46,848 | ₩46,874 | ₩46,461 | ₩46,749 | -0.21% | 3.7천 |
|---|
| 2025.10.28 | ₩46,421 | ₩46,421 | ₩46,322 | ₩46,322 | -0.21% | 3천 |
|---|
| 2025.10.27 | ₩46,354 | ₩46,527 | ₩46,220 | ₩46,449 | +0.20% | 2.1만 |
|---|
| 2025.10.24 | ₩45,780 | ₩45,780 | ₩45,740 | ₩45,753 | -0.06% | 2.9천 |
|---|
| 2025.10.23 | ₩45,406 | ₩45,560 | ₩45,373 | ₩45,373 | -0.07% | 4.6천 |
|---|
| 2025.10.22 | ₩45,286 | ₩45,286 | ₩45,185 | ₩45,185 | -0.22% | 300 |
|---|
| 2025.10.21 | ₩45,540 | ₩45,540 | ₩45,438 | ₩45,438 | -0.22% | 300 |
|---|
| 2025.10.20 | ₩45,721 | ₩45,916 | ₩45,721 | ₩45,852 | +0.29% | 5.8천 |
|---|
| 2025.10.17 | ₩45,059 | ₩45,358 | ₩45,059 | ₩45,358 | +0.66% | 900 |
|---|
| 2025.10.16 | ₩45,620 | ₩45,620 | ₩45,299 | ₩45,310 | -0.68% | 1천 |
|---|
| 2025.10.15 | ₩45,333 | ₩45,333 | ₩45,138 | ₩45,138 | -0.43% | 600 |
|---|
| 2025.10.14 | ₩44,138 | ₩44,619 | ₩44,138 | ₩44,330 | +0.44% | 2.1천 |
|---|
| 2025.10.13 | ₩44,966 | ₩45,072 | ₩44,926 | ₩44,926 | -0.09% | 5.5천 |
|---|
| 2025.10.10 | ₩45,510 | ₩45,510 | ₩43,351 | ₩43,511 | -4.39% | 2.5천 |
|---|