시장 데이터를 불러오는 중
전체 종목
Matthews India Active ETF 과거 주가
Matthews India Active ETF · INDE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matthews India Active ETF · INDE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,012 | ₩38,179 | ₩37,925 | ₩38,179 | +0.44% | 2.7천 |
| 2026.10.08 | ₩38,380 | ₩38,380 | ₩37,604 | ₩37,822 | -1.45% | 1.1천 |
| 2026.10.07 | ₩38,447 | ₩38,447 | ₩38,420 | ₩38,427 | -0.05% | 800 |
| 2026.10.06 | ₩38,803 | ₩38,803 | ₩38,803 | ₩38,803 | 0.00% | 200 |
| 2026.10.05 | ₩38,460 | ₩38,479 | ₩38,460 | ₩38,479 | +0.05% | 3.3천 |
| 2026.10.02 | ₩38,407 | ₩38,407 | ₩38,351 | ₩38,351 | -0.15% | 1.2천 |
| 2026.10.01 | ₩38,152 | ₩38,353 | ₩38,152 | ₩38,282 | +0.34% | 3.4천 |
| 2026.09.30 | ₩38,487 | ₩38,487 | ₩38,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,487 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩38,447 | ₩38,577 | ₩38,447 | ₩38,577 | +0.34% | 2.2천 |
|---|
| 2026.09.28 | ₩39,036 | ₩39,036 | ₩38,648 | ₩38,724 | -0.80% | 700 |
|---|
| 2026.09.25 | ₩39,263 | ₩39,384 | ₩39,263 | ₩39,317 | +0.14% | 1.2천 |
|---|
| 2026.09.24 | ₩39,197 | ₩39,197 | ₩39,176 | ₩39,176 | -0.05% | 1.8천 |
|---|
| 2026.09.23 | ₩39,605 | ₩39,605 | ₩39,575 | ₩39,575 | -0.07% | 1천 |
|---|
| 2026.09.22 | ₩39,946 | ₩39,946 | ₩39,772 | ₩39,772 | -0.44% | 200 |
|---|
| 2026.09.21 | ₩39,986 | ₩40,027 | ₩39,973 | ₩40,000 | +0.03% | 700 |
|---|
| 2026.09.18 | ₩39,705 | ₩39,705 | ₩39,638 | ₩39,665 | -0.10% | 4.2천 |
|---|
| 2026.09.17 | ₩39,545 | ₩39,585 | ₩39,391 | ₩39,424 | -0.30% | 4.7천 |
|---|
| 2026.09.16 | ₩38,842 | ₩38,842 | ₩38,640 | ₩38,640 | -0.52% | 300 |
|---|
| 2026.09.15 | ₩38,889 | ₩38,889 | ₩38,661 | ₩38,761 | -0.33% | 600 |
|---|
| 2026.09.14 | ₩39,839 | ₩39,853 | ₩39,832 | ₩39,832 | -0.02% | 1.1천 |
|---|
| 2026.09.11 | ₩39,759 | ₩39,847 | ₩39,759 | ₩39,847 | +0.22% | 1.5천 |
|---|
| 2026.09.10 | ₩39,183 | ₩39,324 | ₩39,183 | ₩39,324 | +0.36% | 400 |
|---|
| 2026.09.09 | ₩39,879 | ₩39,879 | ₩39,697 | ₩39,697 | -0.46% | 500 |
|---|
| 2026.09.08 | ₩40,213 | ₩40,213 | ₩40,213 | ₩40,213 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,442 | ₩40,466 | ₩40,442 | ₩40,466 | +0.06% | 700 |
|---|
| 2026.09.03 | ₩40,565 | ₩40,565 | ₩40,565 | ₩40,565 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩40,427 | ₩40,427 | ₩40,427 | ₩40,427 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩40,321 | ₩40,321 | ₩40,174 | ₩40,205 | -0.29% | 800 |
|---|
| 2026.08.31 | ₩40,415 | ₩40,542 | ₩40,274 | ₩40,316 | -0.25% | 3.6천 |
|---|
| 2026.08.28 | ₩40,281 | ₩40,401 | ₩40,281 | ₩40,288 | +0.02% | 800 |
|---|
| 2026.08.27 | ₩40,227 | ₩40,455 | ₩40,214 | ₩40,313 | +0.21% | 7.3천 |
|---|
| 2026.08.26 | ₩40,428 | ₩40,428 | ₩40,294 | ₩40,308 | -0.30% | 900 |
|---|
| 2026.08.25 | ₩40,415 | ₩40,589 | ₩40,415 | ₩40,581 | +0.41% | 2.5천 |
|---|
| 2026.08.24 | ₩39,853 | ₩39,853 | ₩39,759 | ₩39,780 | -0.18% | 1.9천 |
|---|
| 2026.08.21 | ₩40,095 | ₩40,095 | ₩40,095 | ₩40,095 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,067 | ₩40,067 | ₩40,067 | ₩40,067 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩40,000 | ₩40,000 | ₩40,000 | ₩40,000 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩39,826 | ₩39,826 | ₩39,807 | ₩39,807 | -0.05% | 200 |
|---|
| 2026.08.17 | ₩40,053 | ₩40,053 | ₩39,919 | ₩39,919 | -0.33% | 600 |
|---|
| 2026.08.14 | ₩39,933 | ₩39,933 | ₩39,913 | ₩39,933 | 0.00% | 2.5천 |
|---|
| 2026.08.13 | ₩40,134 | ₩40,134 | ₩40,134 | ₩40,134 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,027 | ₩40,027 | ₩39,946 | ₩39,946 | -0.20% | 300 |
|---|
| 2026.08.11 | ₩40,400 | ₩40,400 | ₩40,107 | ₩40,107 | -0.73% | 200 |
|---|
| 2026.08.10 | ₩40,375 | ₩40,375 | ₩40,231 | ₩40,231 | -0.35% | 900 |
|---|
| 2026.08.07 | ₩40,468 | ₩40,468 | ₩40,348 | ₩40,443 | -0.06% | 1.3천 |
|---|
| 2026.08.06 | ₩40,281 | ₩40,281 | ₩40,201 | ₩40,201 | -0.20% | 200 |
|---|
| 2026.08.05 | ₩40,241 | ₩40,346 | ₩40,241 | ₩40,346 | +0.26% | 200 |
|---|
| 2026.08.04 | ₩40,388 | ₩40,468 | ₩40,388 | ₩40,442 | +0.13% | 1천 |
|---|
| 2026.08.03 | ₩39,879 | ₩39,879 | ₩39,879 | ₩39,879 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩39,545 | ₩39,673 | ₩39,545 | ₩39,673 | +0.32% | 100 |
|---|
| 2026.07.30 | ₩39,853 | ₩39,873 | ₩39,747 | ₩39,747 | -0.27% | 2.4천 |
|---|
| 2026.07.29 | ₩39,482 | ₩39,665 | ₩39,456 | ₩39,456 | -0.06% | 1.5천 |
|---|
| 2026.07.28 | ₩39,816 | ₩39,816 | ₩39,816 | ₩39,816 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩39,263 | ₩39,463 | ₩39,263 | ₩39,463 | +0.51% | 1.2천 |
|---|
| 2026.07.24 | ₩38,875 | ₩38,889 | ₩38,567 | ₩38,597 | -0.72% | 700 |
|---|
| 2026.07.23 | ₩38,527 | ₩38,527 | ₩38,276 | ₩38,276 | -0.65% | 400 |
|---|
| 2026.07.22 | ₩38,882 | ₩38,882 | ₩38,674 | ₩38,751 | -0.34% | 2.5천 |
|---|
| 2026.07.21 | ₩39,304 | ₩39,304 | ₩39,147 | ₩39,147 | -0.40% | 4.4천 |
|---|
| 2026.07.20 | ₩38,822 | ₩38,822 | ₩38,822 | ₩38,822 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩39,421 | ₩39,421 | ₩39,421 | ₩39,421 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩39,263 | ₩39,330 | ₩39,223 | ₩39,277 | +0.03% | 1.7천 |
|---|
| 2026.07.15 | ₩39,598 | ₩39,812 | ₩39,571 | ₩39,646 | +0.12% | 1만 |
|---|
| 2026.07.14 | ₩39,223 | ₩39,250 | ₩39,223 | ₩39,234 | +0.03% | 1천 |
|---|
| 2026.07.13 | ₩39,598 | ₩39,598 | ₩39,104 | ₩39,104 | -1.25% | 5.7만 |
|---|
| 2026.07.10 | ₩39,638 | ₩39,638 | ₩39,638 | ₩39,638 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩39,491 | ₩39,634 | ₩39,464 | ₩39,634 | +0.36% | 2.2천 |
|---|
| 2026.07.08 | ₩39,223 | ₩39,223 | ₩38,936 | ₩39,103 | -0.31% | 1.2천 |
|---|
| 2026.07.07 | ₩39,571 | ₩39,665 | ₩39,379 | ₩39,379 | -0.49% | 6.7천 |
|---|
| 2026.07.06 | ₩39,571 | ₩39,685 | ₩39,545 | ₩39,685 | +0.29% | 7.8천 |
|---|
| 2026.07.02 | ₩39,590 | ₩39,590 | ₩39,590 | ₩39,590 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩39,530 | ₩39,530 | ₩39,530 | ₩39,530 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩39,591 | ₩39,605 | ₩39,591 | ₩39,605 | +0.03% | 300 |
|---|
| 2026.06.29 | ₩39,143 | ₩39,143 | ₩38,969 | ₩39,080 | -0.16% | 10.5만 |
|---|
| 2026.06.26 | ₩38,969 | ₩39,130 | ₩38,969 | ₩39,130 | +0.41% | 1.9천 |
|---|
| 2026.06.25 | ₩38,969 | ₩39,036 | ₩38,956 | ₩39,008 | +0.10% | 1.1만 |
|---|
| 2026.06.24 | ₩38,942 | ₩38,969 | ₩38,862 | ₩38,958 | +0.04% | 2.2천 |
|---|
| 2026.06.23 | ₩38,541 | ₩38,594 | ₩38,541 | ₩38,541 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩39,143 | ₩39,155 | ₩39,083 | ₩39,155 | +0.03% | 400 |
|---|
| 2026.06.18 | ₩38,648 | ₩38,949 | ₩38,642 | ₩38,642 | -0.01% | 4.8천 |
|---|
| 2026.06.17 | ₩38,795 | ₩38,795 | ₩38,075 | ₩38,075 | -1.86% | 3.3천 |
|---|
| 2026.06.16 | ₩38,387 | ₩38,387 | ₩38,387 | ₩38,387 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩38,359 | ₩38,359 | ₩38,359 | ₩38,359 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,597 | ₩37,597 | ₩37,517 | ₩37,517 | -0.21% | 200 |
|---|
| 2026.06.11 | ₩36,934 | ₩37,057 | ₩36,419 | ₩37,057 | +0.33% | 2.6천 |
|---|
| 2026.06.10 | ₩36,826 | ₩36,826 | ₩36,826 | ₩36,826 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,015 | ₩37,015 | ₩37,015 | ₩37,015 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩36,771 | ₩36,771 | ₩36,771 | ₩36,771 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩36,717 | ₩36,717 | ₩36,717 | ₩36,717 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩37,555 | ₩37,577 | ₩37,470 | ₩37,507 | -0.13% | 1.2천 |
|---|
| 2026.06.03 | ₩36,604 | ₩36,604 | ₩36,604 | ₩36,604 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩36,907 | ₩37,021 | ₩36,907 | ₩37,021 | +0.31% | 900 |
|---|
| 2026.06.01 | ₩36,452 | ₩36,593 | ₩36,265 | ₩36,553 | +0.28% | 1.3천 |
|---|
| 2026.05.29 | ₩37,015 | ₩37,202 | ₩37,015 | ₩37,198 | +0.50% | 6.2천 |
|---|
| 2026.05.28 | ₩36,171 | ₩36,474 | ₩36,158 | ₩36,474 | +0.84% | 600 |
|---|
| 2026.05.27 | ₩36,827 | ₩36,827 | ₩36,479 | ₩36,479 | -0.95% | 6.4천 |
|---|
| 2026.05.26 | ₩36,586 | ₩36,586 | ₩36,439 | ₩36,439 | -0.40% | 100 |
|---|
| 2026.05.22 | ₩36,024 | ₩36,352 | ₩36,024 | ₩36,043 | +0.05% | 1.3천 |
|---|
| 2026.05.21 | ₩35,767 | ₩35,767 | ₩35,767 | ₩35,767 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩35,435 | ₩35,770 | ₩35,221 | ₩35,770 | +0.94% | 700 |
|---|
| 2026.05.19 | ₩34,954 | ₩35,368 | ₩34,954 | ₩35,057 | +0.29% | 3.5천 |
|---|
| 2026.05.18 | ₩35,395 | ₩35,395 | ₩35,395 | ₩35,395 | 0.00% | 1.6천 |
|---|
| 2026.05.15 | ₩35,890 | ₩35,890 | ₩35,779 | ₩35,779 | -0.31% | 1.7천 |
|---|
| 2026.05.14 | ₩35,997 | ₩36,102 | ₩35,997 | ₩36,102 | +0.29% | 200 |
|---|
| 2026.05.13 | ₩35,569 | ₩35,778 | ₩35,569 | ₩35,778 | +0.59% | 1.7천 |
|---|
| 2026.05.12 | ₩35,783 | ₩35,796 | ₩35,515 | ₩35,610 | -0.48% | 1만 |
|---|
| 2026.05.11 | ₩36,640 | ₩36,640 | ₩36,459 | ₩36,459 | -0.49% | 1.9천 |
|---|
| 2026.05.08 | ₩37,664 | ₩37,664 | ₩37,664 | ₩37,664 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩37,891 | ₩37,891 | ₩37,421 | ₩37,421 | -1.24% | 2.1천 |
|---|
| 2026.05.06 | ₩37,503 | ₩37,644 | ₩37,483 | ₩37,558 | +0.15% | 4.3천 |
|---|
| 2026.05.05 | ₩36,506 | ₩36,707 | ₩36,506 | ₩36,707 | +0.55% | 300 |
|---|
| 2026.05.04 | ₩36,506 | ₩36,506 | ₩36,207 | ₩36,207 | -0.82% | 300 |
|---|
| 2026.05.01 | ₩36,399 | ₩36,399 | ₩36,399 | ₩36,399 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩36,620 | ₩36,620 | ₩36,620 | ₩36,620 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩36,138 | ₩36,144 | ₩36,138 | ₩36,144 | +0.02% | 900 |
|---|
| 2026.04.28 | ₩36,814 | ₩36,814 | ₩36,278 | ₩36,351 | -1.26% | 6.3천 |
|---|
| 2026.04.27 | ₩36,814 | ₩36,881 | ₩36,814 | ₩36,874 | +0.16% | 700 |
|---|
| 2026.04.24 | ₩36,707 | ₩36,875 | ₩36,707 | ₩36,875 | +0.46% | 1.5천 |
|---|
| 2026.04.23 | ₩37,148 | ₩37,148 | ₩36,800 | ₩36,814 | -0.90% | 900 |
|---|
| 2026.04.22 | ₩37,293 | ₩37,293 | ₩37,293 | ₩37,293 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,282 | ₩37,336 | ₩37,087 | ₩37,087 | -0.52% | 300 |
|---|
| 2026.04.20 | ₩37,450 | ₩37,711 | ₩37,450 | ₩37,583 | +0.36% | 1.4천 |
|---|
| 2026.04.17 | ₩38,460 | ₩38,521 | ₩38,127 | ₩38,127 | -0.87% | 1.3천 |
|---|
| 2026.04.16 | ₩37,162 | ₩37,496 | ₩37,162 | ₩37,470 | +0.83% | 4.4천 |
|---|
| 2026.04.15 | ₩37,048 | ₩37,268 | ₩37,048 | ₩37,222 | +0.47% | 1.4천 |
|---|
| 2026.04.14 | ₩36,988 | ₩37,033 | ₩36,988 | ₩37,033 | +0.12% | 200 |
|---|
| 2026.04.13 | ₩36,546 | ₩36,839 | ₩36,492 | ₩36,839 | +0.80% | 2.2천 |
|---|
| 2026.04.10 | ₩36,854 | ₩36,881 | ₩36,854 | ₩36,881 | +0.07% | 300 |
|---|
| 2026.04.09 | ₩36,613 | ₩36,894 | ₩36,613 | ₩36,735 | +0.33% | 2.1천 |
|---|
| 2026.04.08 | ₩37,015 | ₩37,470 | ₩36,700 | ₩36,815 | -0.54% | 4.3천 |
|---|
| 2026.04.07 | ₩35,181 | ₩35,201 | ₩34,980 | ₩35,099 | -0.23% | 4.1천 |
|---|
| 2026.04.06 | ₩35,033 | ₩35,154 | ₩34,966 | ₩35,093 | +0.17% | 2.1천 |
|---|
| 2026.04.02 | ₩34,558 | ₩34,558 | ₩34,558 | ₩34,558 | 0.00% | 600 |
|---|
| 2026.04.01 | ₩34,417 | ₩34,596 | ₩34,417 | ₩34,596 | +0.52% | 2천 |
|---|
| 2026.03.31 | ₩34,551 | ₩34,614 | ₩34,538 | ₩34,614 | +0.18% | 1.2천 |
|---|
| 2026.03.30 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩34,016 | ₩34,083 | ₩33,929 | ₩33,930 | -0.25% | 6.8천 |
|---|
| 2026.03.26 | ₩34,806 | ₩34,806 | ₩34,510 | ₩34,510 | -0.85% | 700 |
|---|
| 2026.03.25 | ₩35,341 | ₩35,421 | ₩35,154 | ₩35,230 | -0.31% | 6.2천 |
|---|
| 2026.03.24 | ₩34,672 | ₩34,672 | ₩34,324 | ₩34,427 | -0.71% | 1천 |
|---|
| 2026.03.23 | ₩35,515 | ₩35,770 | ₩35,328 | ₩35,328 | -0.53% | 1.2천 |
|---|
| 2026.03.20 | ₩35,341 | ₩35,341 | ₩34,218 | ₩34,235 | -3.13% | 1.7만 |
|---|
| 2026.03.19 | ₩34,538 | ₩34,847 | ₩34,538 | ₩34,847 | +0.90% | 4천 |
|---|
| 2026.03.18 | ₩35,529 | ₩35,529 | ₩34,913 | ₩35,010 | -1.46% | 7.5천 |
|---|
| 2026.03.17 | ₩35,609 | ₩35,622 | ₩35,401 | ₩35,582 | -0.08% | 3.8천 |
|---|
| 2026.03.16 | ₩35,341 | ₩35,529 | ₩35,341 | ₩35,484 | +0.41% | 1.1만 |
|---|
| 2026.03.13 | ₩35,301 | ₩35,421 | ₩34,988 | ₩34,988 | -0.89% | 2만 |
|---|
| 2026.03.12 | ₩36,158 | ₩36,158 | ₩35,377 | ₩35,408 | -2.07% | 7.3천 |
|---|
| 2026.03.11 | ₩36,225 | ₩36,345 | ₩36,211 | ₩36,238 | +0.04% | 1.8천 |
|---|
| 2026.03.10 | ₩36,807 | ₩36,807 | ₩36,775 | ₩36,775 | -0.09% | 400 |
|---|
| 2026.03.09 | ₩36,158 | ₩36,780 | ₩36,158 | ₩36,780 | +1.72% | 1.7천 |
|---|
| 2026.03.06 | ₩36,867 | ₩36,894 | ₩36,867 | ₩36,890 | +0.06% | 1.1천 |
|---|
| 2026.03.05 | ₩36,867 | ₩37,131 | ₩36,867 | ₩37,131 | +0.72% | 400 |
|---|
| 2026.03.04 | ₩37,336 | ₩37,403 | ₩37,336 | ₩37,367 | +0.08% | 1.4천 |
|---|
| 2026.03.03 | ₩36,546 | ₩37,222 | ₩36,379 | ₩37,222 | +1.85% | 4.3천 |
|---|
| 2026.03.02 | ₩37,630 | ₩37,644 | ₩37,510 | ₩37,633 | +0.01% | 3.6천 |
|---|
| 2026.02.27 | ₩38,500 | ₩38,514 | ₩38,420 | ₩38,494 | -0.02% | 3.6천 |
|---|
| 2026.02.26 | ₩38,768 | ₩38,802 | ₩38,768 | ₩38,775 | +0.02% | 800 |
|---|
| 2026.02.25 | ₩38,822 | ₩38,936 | ₩38,822 | ₩38,936 | +0.29% | 300 |
|---|
| 2026.02.24 | ₩38,835 | ₩38,982 | ₩38,810 | ₩38,954 | +0.31% | 3.2천 |
|---|
| 2026.02.23 | ₩39,063 | ₩39,063 | ₩38,929 | ₩38,942 | -0.31% | 1천 |
|---|
| 2026.02.20 | ₩38,782 | ₩39,317 | ₩38,782 | ₩39,274 | +1.27% | 4천 |
|---|
| 2026.02.19 | ₩38,822 | ₩38,822 | ₩38,712 | ₩38,712 | -0.28% | 1.4천 |
|---|
| 2026.02.18 | ₩39,587 | ₩39,587 | ₩39,518 | ₩39,583 | -0.01% | 1.4천 |
|---|
| 2026.02.17 | ₩39,277 | ₩39,511 | ₩39,277 | ₩39,511 | +0.60% | 1.8천 |
|---|
| 2026.02.13 | ₩39,237 | ₩39,288 | ₩39,197 | ₩39,288 | +0.13% | 600 |
|---|
| 2026.02.12 | ₩39,478 | ₩39,571 | ₩39,478 | ₩39,545 | +0.17% | 900 |
|---|
| 2026.02.11 | ₩39,933 | ₩39,933 | ₩39,692 | ₩39,733 | -0.50% | 5.7천 |
|---|
| 2026.02.10 | ₩39,933 | ₩40,107 | ₩39,933 | ₩39,965 | +0.08% | 2만 |
|---|
| 2026.02.09 | ₩39,585 | ₩39,665 | ₩39,531 | ₩39,610 | +0.06% | 2.1천 |
|---|
| 2026.02.06 | ₩39,183 | ₩39,376 | ₩39,143 | ₩39,143 | -0.10% | 4.8천 |
|---|
| 2026.02.05 | ₩38,956 | ₩39,210 | ₩38,822 | ₩39,063 | +0.27% | 18.7만 |
|---|
| 2026.02.04 | ₩38,929 | ₩39,170 | ₩38,929 | ₩39,085 | +0.40% | 1.2만 |
|---|
| 2026.02.03 | ₩39,156 | ₩39,156 | ₩38,688 | ₩38,819 | -0.86% | 1.5천 |
|---|
| 2026.02.02 | ₩38,822 | ₩39,170 | ₩38,822 | ₩39,031 | +0.54% | 2.8천 |
|---|
| 2026.01.30 | ₩37,952 | ₩37,958 | ₩37,838 | ₩37,893 | -0.16% | 1.3천 |
|---|
| 2026.01.29 | ₩38,019 | ₩38,019 | ₩37,711 | ₩37,830 | -0.50% | 800 |
|---|
| 2026.01.28 | ₩37,844 | ₩37,871 | ₩37,731 | ₩37,831 | -0.04% | 2.4천 |
|---|
| 2026.01.27 | ₩37,751 | ₩37,918 | ₩37,751 | ₩37,883 | +0.35% | 500 |
|---|
| 2026.01.26 | ₩38,193 | ₩38,193 | ₩37,791 | ₩37,849 | -0.90% | 2.5천 |
|---|
| 2026.01.23 | ₩37,570 | ₩37,604 | ₩37,570 | ₩37,604 | +0.09% | 600 |
|---|
| 2026.01.22 | ₩38,340 | ₩38,340 | ₩38,340 | ₩38,340 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩38,373 | ₩38,413 | ₩38,286 | ₩38,413 | +0.10% | 900 |
|---|
| 2026.01.20 | ₩39,009 | ₩39,009 | ₩38,313 | ₩38,337 | -1.72% | 2.5천 |
|---|
| 2026.01.16 | ₩39,294 | ₩39,294 | ₩39,294 | ₩39,294 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩39,652 | ₩39,652 | ₩39,479 | ₩39,558 | -0.24% | 2.1천 |
|---|
| 2026.01.14 | ₩39,518 | ₩39,628 | ₩39,504 | ₩39,628 | +0.28% | 800 |
|---|
| 2026.01.13 | ₩39,424 | ₩39,424 | ₩39,411 | ₩39,411 | -0.03% | 4천 |
|---|
| 2026.01.12 | ₩39,705 | ₩39,705 | ₩39,504 | ₩39,545 | -0.40% | 5천 |
|---|
| 2026.01.09 | ₩39,558 | ₩39,699 | ₩39,558 | ₩39,699 | +0.36% | 5.4천 |
|---|
| 2026.01.08 | ₩40,139 | ₩40,214 | ₩40,139 | ₩40,147 | +0.02% | 500 |
|---|
| 2026.01.07 | ₩40,308 | ₩40,334 | ₩40,308 | ₩40,334 | +0.07% | 800 |
|---|
| 2026.01.06 | ₩39,996 | ₩39,996 | ₩39,985 | ₩39,985 | -0.03% | 300 |
|---|
| 2026.01.05 | ₩40,160 | ₩40,160 | ₩40,160 | ₩40,160 | 0.00% | 500 |
|---|
| 2026.01.02 | ₩40,322 | ₩40,322 | ₩40,322 | ₩40,322 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩40,167 | ₩40,167 | ₩40,167 | ₩40,167 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩39,893 | ₩40,027 | ₩39,885 | ₩39,972 | +0.20% | 3.6천 |
|---|
| 2025.12.29 | ₩39,919 | ₩39,919 | ₩39,919 | ₩39,919 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩40,147 | ₩40,147 | ₩40,147 | ₩40,147 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩40,312 | ₩40,312 | ₩40,312 | ₩40,312 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,656 | ₩40,865 | ₩40,656 | ₩40,865 | +0.51% | 2.5천 |
|---|
| 2025.12.22 | ₩40,717 | ₩40,857 | ₩40,717 | ₩40,822 | +0.26% | 4.6천 |
|---|
| 2025.12.19 | ₩40,294 | ₩40,937 | ₩40,294 | ₩40,665 | +0.92% | 8.4천 |
|---|
| 2025.12.18 | ₩39,737 | ₩39,737 | ₩39,737 | ₩39,737 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩39,424 | ₩39,427 | ₩39,424 | ₩39,427 | +0.01% | 200 |
|---|
| 2025.12.16 | ₩39,871 | ₩39,871 | ₩39,871 | ₩39,871 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩40,285 | ₩40,285 | ₩40,285 | ₩40,285 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩40,174 | ₩40,222 | ₩40,174 | ₩40,222 | +0.12% | 200 |
|---|
| 2025.12.11 | ₩40,649 | ₩40,649 | ₩40,649 | ₩40,649 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩40,529 | ₩40,531 | ₩40,529 | ₩40,531 | +0.01% | 800 |
|---|
| 2025.12.09 | ₩40,575 | ₩40,616 | ₩40,415 | ₩40,535 | -0.10% | 1.6천 |
|---|
| 2025.12.08 | ₩40,075 | ₩40,075 | ₩40,075 | ₩40,075 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩40,910 | ₩40,910 | ₩40,823 | ₩40,823 | -0.21% | 1.3천 |
|---|
| 2025.12.04 | ₩40,883 | ₩40,937 | ₩40,883 | ₩40,911 | +0.07% | 300 |
|---|
| 2025.12.03 | ₩40,669 | ₩40,669 | ₩40,656 | ₩40,660 | -0.02% | 400 |
|---|
| 2025.12.02 | ₩40,883 | ₩40,883 | ₩40,883 | ₩40,883 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩41,499 | ₩41,499 | ₩41,384 | ₩41,384 | -0.28% | 700 |
|---|
| 2025.11.28 | ₩41,298 | ₩41,747 | ₩41,298 | ₩41,705 | +0.99% | 1.6천 |
|---|
| 2025.11.26 | ₩41,459 | ₩41,633 | ₩41,459 | ₩41,625 | +0.40% | 2.2천 |
|---|
| 2025.11.25 | ₩41,138 | ₩41,230 | ₩41,138 | ₩41,230 | +0.22% | 200 |
|---|
| 2025.11.24 | ₩41,135 | ₩41,135 | ₩41,135 | ₩41,135 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩41,191 | ₩41,191 | ₩40,927 | ₩40,927 | -0.64% | 1천 |
|---|
| 2025.11.20 | ₩41,633 | ₩41,633 | ₩41,459 | ₩41,512 | -0.29% | 2.2천 |
|---|
| 2025.11.19 | ₩41,554 | ₩41,554 | ₩41,554 | ₩41,554 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩41,432 | ₩41,432 | ₩41,432 | ₩41,432 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩41,767 | ₩41,767 | ₩41,525 | ₩41,525 | -0.58% | 600 |
|---|
| 2025.11.14 | ₩41,602 | ₩41,602 | ₩41,602 | ₩41,602 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,138 | ₩41,138 | ₩41,138 | ₩41,138 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩41,713 | ₩41,767 | ₩41,646 | ₩41,682 | -0.07% | 1천 |
|---|
| 2025.11.11 | ₩41,899 | ₩41,899 | ₩41,899 | ₩41,899 | 0.00% | 700 |
|---|
| 2025.11.10 | ₩41,377 | ₩41,377 | ₩41,377 | ₩41,377 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩41,231 | ₩41,288 | ₩41,231 | ₩41,288 | +0.14% | 300 |
|---|
| 2025.11.06 | ₩41,004 | ₩41,032 | ₩41,004 | ₩41,032 | +0.07% | 200 |
|---|
| 2025.11.05 | ₩41,365 | ₩41,640 | ₩41,365 | ₩41,640 | +0.66% | 1.2천 |
|---|
| 2025.11.04 | ₩41,427 | ₩41,427 | ₩41,427 | ₩41,427 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩41,218 | ₩41,338 | ₩41,218 | ₩41,251 | +0.08% | 500 |
|---|
| 2025.10.31 | ₩40,696 | ₩40,790 | ₩40,629 | ₩40,790 | +0.23% | 900 |
|---|
| 2025.10.30 | ₩40,885 | ₩40,885 | ₩40,885 | ₩40,885 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩41,071 | ₩41,071 | ₩41,056 | ₩41,056 | -0.04% | 200 |
|---|
| 2025.10.28 | ₩41,334 | ₩41,334 | ₩41,334 | ₩41,334 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩41,392 | ₩41,392 | ₩41,338 | ₩41,388 | -0.01% | 3.2천 |
|---|
| 2025.10.24 | ₩41,355 | ₩41,355 | ₩41,355 | ₩41,355 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩41,384 | ₩41,384 | ₩41,384 | ₩41,384 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩42,088 | ₩42,088 | ₩42,088 | ₩42,088 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩41,727 | ₩41,727 | ₩41,405 | ₩41,479 | -0.59% | 1.7천 |
|---|
| 2025.10.20 | ₩41,713 | ₩41,753 | ₩41,606 | ₩41,719 | +0.01% | 1.1천 |
|---|
| 2025.10.17 | ₩41,616 | ₩41,834 | ₩41,405 | ₩41,834 | +0.52% | 4.1천 |
|---|
| 2025.10.16 | ₩41,348 | ₩41,348 | ₩41,348 | ₩41,348 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩41,341 | ₩41,341 | ₩41,341 | ₩41,341 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩40,575 | ₩40,575 | ₩40,535 | ₩40,535 | -0.10% | 1천 |
|---|
| 2025.10.13 | ₩40,803 | ₩40,816 | ₩40,696 | ₩40,696 | -0.26% | 700 |
|---|
| 2025.10.10 | ₩40,462 | ₩40,462 | ₩40,462 | ₩40,462 | 0.00% | 100 |
|---|