시장 데이터를 불러오는 중
전체 종목
Matthews Japan Active ETF 과거 주가
Matthews Japan Active ETF · JPAN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matthews Japan Active ETF · JPAN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,235 | ₩58,530 | ₩58,235 | ₩58,530 | +0.51% | 400 |
| 2026.10.08 | ₩58,302 | ₩58,302 | ₩58,184 | ₩58,184 | -0.20% | 200 |
| 2026.10.07 | ₩58,752 | ₩58,752 | ₩58,752 | ₩58,752 | 0.00% | 100 |
| 2026.10.06 | ₩59,462 | ₩59,462 | ₩59,198 | ₩59,198 | -0.44% | 1.2천 |
| 2026.10.05 | ₩59,053 | ₩59,060 | ₩59,053 | ₩59,060 | +0.01% | 500 |
| 2026.10.02 | ₩58,557 | ₩58,825 | ₩58,556 | ₩58,679 | +0.21% | 2.4천 |
| 2026.10.01 | ₩57,659 | ₩57,659 | ₩57,641 | ₩57,641 | -0.03% | 1.1천 |
| 2026.09.30 | ₩58,074 | ₩58,088 | ₩57,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,644 |
| -0.74% |
| 1.2만 |
| 2026.09.29 | ₩57,015 | ₩57,065 | ₩56,814 | ₩57,065 | +0.09% | 700 |
|---|
| 2026.09.28 | ₩57,203 | ₩57,323 | ₩57,203 | ₩57,204 | +0.00% | 900 |
|---|
| 2026.09.25 | ₩57,270 | ₩57,770 | ₩57,270 | ₩57,770 | +0.87% | 2.5천 |
|---|
| 2026.09.24 | ₩56,398 | ₩56,527 | ₩56,398 | ₩56,527 | +0.23% | 300 |
|---|
| 2026.09.23 | ₩57,129 | ₩57,189 | ₩57,097 | ₩57,097 | -0.06% | 1.4천 |
|---|
| 2026.09.22 | ₩57,726 | ₩58,148 | ₩57,726 | ₩58,046 | +0.56% | 500 |
|---|
| 2026.09.21 | ₩57,551 | ₩57,659 | ₩57,551 | ₩57,633 | +0.14% | 2.3천 |
|---|
| 2026.09.18 | ₩57,002 | ₩57,138 | ₩57,002 | ₩57,138 | +0.24% | 200 |
|---|
| 2026.09.17 | ₩57,538 | ₩57,538 | ₩57,337 | ₩57,337 | -0.35% | 600 |
|---|
| 2026.09.16 | ₩57,665 | ₩57,665 | ₩56,774 | ₩57,022 | -1.12% | 500 |
|---|
| 2026.09.15 | ₩57,082 | ₩57,109 | ₩57,055 | ₩57,090 | +0.01% | 1.9천 |
|---|
| 2026.09.14 | ₩57,686 | ₩57,686 | ₩57,476 | ₩57,476 | -0.36% | 500 |
|---|
| 2026.09.11 | ₩57,799 | ₩57,845 | ₩57,799 | ₩57,845 | +0.08% | 800 |
|---|
| 2026.09.10 | ₩57,015 | ₩57,015 | ₩56,713 | ₩56,750 | -0.47% | 1.8천 |
|---|
| 2026.09.09 | ₩57,216 | ₩57,216 | ₩57,140 | ₩57,140 | -0.13% | 1.5천 |
|---|
| 2026.09.08 | ₩58,155 | ₩58,155 | ₩57,986 | ₩57,986 | -0.29% | 500 |
|---|
| 2026.09.04 | ₩58,632 | ₩58,632 | ₩58,632 | ₩58,632 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩58,321 | ₩58,321 | ₩58,321 | ₩58,321 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩57,209 | ₩57,313 | ₩57,209 | ₩57,313 | +0.18% | 400 |
|---|
| 2026.09.01 | ₩57,391 | ₩57,431 | ₩57,042 | ₩57,102 | -0.50% | 1.1천 |
|---|
| 2026.08.31 | ₩57,645 | ₩57,793 | ₩57,458 | ₩57,588 | -0.10% | 6.1천 |
|---|
| 2026.08.28 | ₩58,235 | ₩58,261 | ₩57,719 | ₩57,818 | -0.72% | 3.2천 |
|---|
| 2026.08.27 | ₩57,384 | ₩57,547 | ₩57,384 | ₩57,547 | +0.29% | 400 |
|---|
| 2026.08.26 | ₩57,471 | ₩57,471 | ₩57,196 | ₩57,262 | -0.36% | 3.3천 |
|---|
| 2026.08.25 | ₩57,109 | ₩57,498 | ₩57,089 | ₩57,407 | +0.52% | 5.7천 |
|---|
| 2026.08.24 | ₩56,821 | ₩56,948 | ₩56,821 | ₩56,906 | +0.15% | 2.9천 |
|---|
| 2026.08.21 | ₩56,747 | ₩56,792 | ₩54,910 | ₩56,736 | -0.02% | 2.7천 |
|---|
| 2026.08.20 | ₩56,412 | ₩56,472 | ₩56,412 | ₩56,472 | +0.11% | 400 |
|---|
| 2026.08.19 | ₩56,687 | ₩56,803 | ₩56,687 | ₩56,803 | +0.21% | 400 |
|---|
| 2026.08.18 | ₩57,337 | ₩57,565 | ₩57,295 | ₩57,332 | -0.01% | 2.1천 |
|---|
| 2026.08.17 | ₩59,388 | ₩59,435 | ₩59,254 | ₩59,254 | -0.23% | 1천 |
|---|
| 2026.08.14 | ₩59,127 | ₩59,171 | ₩59,114 | ₩59,171 | +0.07% | 1.3천 |
|---|
| 2026.08.13 | ₩59,308 | ₩59,308 | ₩59,169 | ₩59,169 | -0.24% | 400 |
|---|
| 2026.08.12 | ₩59,053 | ₩59,053 | ₩58,953 | ₩58,953 | -0.17% | 400 |
|---|
| 2026.08.11 | ₩58,057 | ₩58,057 | ₩58,057 | ₩58,057 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩57,981 | ₩57,981 | ₩57,883 | ₩57,883 | -0.17% | 900 |
|---|
| 2026.08.07 | ₩57,767 | ₩58,200 | ₩57,766 | ₩58,200 | +0.75% | 1.3천 |
|---|
| 2026.08.06 | ₩57,315 | ₩57,315 | ₩57,315 | ₩57,315 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩58,021 | ₩58,021 | ₩57,470 | ₩57,470 | -0.95% | 1.4천 |
|---|
| 2026.08.04 | ₩56,626 | ₩56,881 | ₩56,606 | ₩56,858 | +0.41% | 5.1천 |
|---|
| 2026.08.03 | ₩55,714 | ₩55,802 | ₩55,714 | ₩55,799 | +0.15% | 5.3천 |
|---|
| 2026.07.31 | ₩55,661 | ₩55,661 | ₩55,604 | ₩55,604 | -0.10% | 300 |
|---|
| 2026.07.30 | ₩55,862 | ₩55,862 | ₩55,788 | ₩55,788 | -0.13% | 500 |
|---|
| 2026.07.29 | ₩53,797 | ₩53,797 | ₩53,525 | ₩53,525 | -0.51% | 900 |
|---|
| 2026.07.28 | ₩53,462 | ₩53,958 | ₩53,448 | ₩53,656 | +0.36% | 4.1천 |
|---|
| 2026.07.27 | ₩54,892 | ₩54,892 | ₩54,892 | ₩54,892 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩54,829 | ₩55,057 | ₩54,823 | ₩54,823 | -0.01% | 800 |
|---|
| 2026.07.23 | ₩55,299 | ₩55,299 | ₩54,903 | ₩54,913 | -0.70% | 1.2천 |
|---|
| 2026.07.22 | ₩55,580 | ₩55,674 | ₩55,580 | ₩55,582 | +0.00% | 1.2천 |
|---|
| 2026.07.21 | ₩55,983 | ₩55,983 | ₩55,929 | ₩55,942 | -0.07% | 1.3천 |
|---|
| 2026.07.20 | ₩54,588 | ₩54,643 | ₩54,588 | ₩54,643 | +0.10% | 600 |
|---|
| 2026.07.17 | ₩53,904 | ₩54,658 | ₩53,904 | ₩54,658 | +1.40% | 700 |
|---|
| 2026.07.16 | ₩55,822 | ₩55,822 | ₩55,822 | ₩55,822 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩56,841 | ₩56,898 | ₩56,841 | ₩56,898 | +0.10% | 400 |
|---|
| 2026.07.14 | ₩57,277 | ₩57,310 | ₩56,948 | ₩57,018 | -0.45% | 4천 |
|---|
| 2026.07.13 | ₩56,573 | ₩56,574 | ₩56,390 | ₩56,390 | -0.32% | 500 |
|---|
| 2026.07.10 | ₩57,376 | ₩57,376 | ₩57,376 | ₩57,376 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩56,669 | ₩56,669 | ₩56,669 | ₩56,669 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩55,594 | ₩56,119 | ₩55,594 | ₩56,119 | +0.95% | 1.7천 |
|---|
| 2026.07.07 | ₩57,216 | ₩57,216 | ₩56,601 | ₩56,601 | -1.08% | 1천 |
|---|
| 2026.07.06 | ₩57,846 | ₩57,846 | ₩57,766 | ₩57,782 | -0.11% | 900 |
|---|
| 2026.07.02 | ₩56,720 | ₩56,720 | ₩56,426 | ₩56,426 | -0.52% | 1.2천 |
|---|
| 2026.07.01 | ₩56,760 | ₩56,760 | ₩56,760 | ₩56,760 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩56,438 | ₩56,445 | ₩56,347 | ₩56,347 | -0.16% | 800 |
|---|
| 2026.06.29 | ₩56,278 | ₩56,602 | ₩56,278 | ₩56,566 | +0.51% | 1.1천 |
|---|
| 2026.06.26 | ₩56,318 | ₩56,445 | ₩56,291 | ₩56,445 | +0.23% | 1.9천 |
|---|
| 2026.06.25 | ₩56,680 | ₩56,868 | ₩56,577 | ₩56,577 | -0.18% | 200 |
|---|
| 2026.06.24 | ₩55,996 | ₩56,264 | ₩55,902 | ₩56,220 | +0.40% | 4.7천 |
|---|
| 2026.06.23 | ₩56,009 | ₩56,318 | ₩55,891 | ₩56,302 | +0.52% | 900 |
|---|
| 2026.06.22 | ₩58,624 | ₩58,785 | ₩58,611 | ₩58,617 | -0.01% | 3.6천 |
|---|
| 2026.06.18 | ₩58,007 | ₩58,007 | ₩57,907 | ₩57,944 | -0.11% | 1.4천 |
|---|
| 2026.06.17 | ₩57,484 | ₩57,659 | ₩57,006 | ₩57,006 | -0.83% | 1.1천 |
|---|
| 2026.06.16 | ₩57,256 | ₩57,256 | ₩56,892 | ₩56,892 | -0.64% | 1.1천 |
|---|
| 2026.06.15 | ₩56,566 | ₩56,693 | ₩56,452 | ₩56,573 | +0.01% | 1.9천 |
|---|
| 2026.06.12 | ₩55,768 | ₩55,822 | ₩55,768 | ₩55,808 | +0.07% | 900 |
|---|
| 2026.06.11 | ₩54,105 | ₩55,285 | ₩54,011 | ₩55,276 | +2.16% | 2.4천 |
|---|
| 2026.06.10 | ₩53,647 | ₩53,647 | ₩53,647 | ₩53,647 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩54,467 | ₩54,748 | ₩54,467 | ₩54,748 | +0.51% | 300 |
|---|
| 2026.06.08 | ₩55,084 | ₩55,098 | ₩54,978 | ₩54,978 | -0.19% | 700 |
|---|
| 2026.06.05 | ₩56,023 | ₩56,036 | ₩54,827 | ₩54,827 | -2.13% | 500 |
|---|
| 2026.06.04 | ₩56,700 | ₩56,846 | ₩56,626 | ₩56,846 | +0.26% | 1.3천 |
|---|
| 2026.06.03 | ₩56,573 | ₩56,573 | ₩54,796 | ₩56,492 | -0.14% | 6.3천 |
|---|
| 2026.06.02 | ₩56,198 | ₩56,198 | ₩56,198 | ₩56,198 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩55,708 | ₩55,942 | ₩55,708 | ₩55,865 | +0.28% | 1.3천 |
|---|
| 2026.05.29 | ₩56,224 | ₩56,374 | ₩56,224 | ₩56,374 | +0.27% | 3.3천 |
|---|
| 2026.05.28 | ₩56,036 | ₩56,102 | ₩56,032 | ₩56,032 | -0.01% | 1.3천 |
|---|
| 2026.05.27 | ₩55,956 | ₩55,956 | ₩55,694 | ₩55,905 | -0.09% | 1.8천 |
|---|
| 2026.05.26 | ₩56,465 | ₩56,465 | ₩56,217 | ₩56,311 | -0.27% | 1.7천 |
|---|
| 2026.05.22 | ₩55,540 | ₩55,634 | ₩55,527 | ₩55,527 | -0.02% | 1.5천 |
|---|
| 2026.05.21 | ₩54,521 | ₩55,056 | ₩54,427 | ₩55,056 | +0.98% | 800 |
|---|
| 2026.05.20 | ₩54,373 | ₩54,682 | ₩54,373 | ₩54,500 | +0.23% | 5천 |
|---|
| 2026.05.19 | ₩54,553 | ₩54,553 | ₩54,286 | ₩54,419 | -0.25% | 1.2천 |
|---|
| 2026.05.18 | ₩54,682 | ₩54,880 | ₩54,575 | ₩54,880 | +0.36% | 4.8천 |
|---|
| 2026.05.15 | ₩54,977 | ₩55,084 | ₩54,902 | ₩54,902 | -0.14% | 3천 |
|---|
| 2026.05.14 | ₩56,036 | ₩56,304 | ₩55,918 | ₩55,918 | -0.21% | 2.6천 |
|---|
| 2026.05.13 | ₩56,271 | ₩56,271 | ₩56,271 | ₩56,271 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩55,781 | ₩55,922 | ₩55,781 | ₩55,922 | +0.25% | 1천 |
|---|
| 2026.05.11 | ₩56,036 | ₩56,036 | ₩56,007 | ₩56,007 | -0.05% | 1천 |
|---|
| 2026.05.08 | ₩55,701 | ₩55,781 | ₩55,671 | ₩55,671 | -0.05% | 1.2천 |
|---|
| 2026.05.07 | ₩54,682 | ₩54,816 | ₩54,682 | ₩54,816 | +0.25% | 400 |
|---|
| 2026.05.06 | ₩54,689 | ₩54,910 | ₩54,601 | ₩54,807 | +0.22% | 4.7천 |
|---|
| 2026.05.05 | ₩53,033 | ₩53,346 | ₩52,966 | ₩53,346 | +0.59% | 500 |
|---|
| 2026.05.04 | ₩53,059 | ₩53,059 | ₩52,724 | ₩52,755 | -0.57% | 1.8천 |
|---|
| 2026.05.01 | ₩53,232 | ₩53,234 | ₩52,923 | ₩52,923 | -0.58% | 5.8천 |
|---|
| 2026.04.30 | ₩53,395 | ₩53,395 | ₩53,328 | ₩53,388 | -0.01% | 500 |
|---|
| 2026.04.29 | ₩51,719 | ₩51,792 | ₩51,678 | ₩51,692 | -0.05% | 1.3천 |
|---|
| 2026.04.28 | ₩52,215 | ₩52,215 | ₩52,215 | ₩52,215 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩52,322 | ₩52,322 | ₩52,304 | ₩52,304 | -0.03% | 1.9천 |
|---|
| 2026.04.24 | ₩51,531 | ₩51,580 | ₩51,531 | ₩51,580 | +0.10% | 1.8천 |
|---|
| 2026.04.23 | ₩51,598 | ₩51,598 | ₩51,586 | ₩51,586 | -0.02% | 1.1천 |
|---|
| 2026.04.22 | ₩51,826 | ₩51,878 | ₩51,826 | ₩51,878 | +0.10% | 1.2천 |
|---|
| 2026.04.21 | ₩52,394 | ₩52,394 | ₩51,662 | ₩51,662 | -1.40% | 1.2천 |
|---|
| 2026.04.20 | ₩52,657 | ₩52,689 | ₩52,657 | ₩52,689 | +0.06% | 300 |
|---|
| 2026.04.17 | ₩53,354 | ₩53,636 | ₩53,144 | ₩53,144 | -0.39% | 2.5천 |
|---|
| 2026.04.16 | ₩52,752 | ₩52,752 | ₩52,752 | ₩52,752 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩52,543 | ₩52,569 | ₩52,469 | ₩52,569 | +0.05% | 800 |
|---|
| 2026.04.14 | ₩52,738 | ₩52,738 | ₩52,730 | ₩52,730 | -0.02% | 500 |
|---|
| 2026.04.13 | ₩51,933 | ₩52,075 | ₩51,933 | ₩52,075 | +0.27% | 300 |
|---|
| 2026.04.10 | ₩52,115 | ₩52,115 | ₩52,115 | ₩52,115 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩52,047 | ₩52,047 | ₩51,878 | ₩51,878 | -0.32% | 400 |
|---|
| 2026.04.08 | ₩52,443 | ₩52,610 | ₩52,443 | ₩52,526 | +0.16% | 2.2천 |
|---|
| 2026.04.07 | ₩49,352 | ₩49,955 | ₩49,352 | ₩49,955 | +1.22% | 800 |
|---|
| 2026.04.06 | ₩49,955 | ₩50,119 | ₩49,955 | ₩50,119 | +0.33% | 200 |
|---|
| 2026.04.02 | ₩49,090 | ₩49,806 | ₩49,090 | ₩49,806 | +1.46% | 300 |
|---|
| 2026.04.01 | ₩50,512 | ₩50,947 | ₩50,512 | ₩50,529 | +0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩47,977 | ₩49,060 | ₩47,977 | ₩49,060 | +2.26% | 3.9천 |
|---|
| 2026.03.30 | ₩47,602 | ₩47,602 | ₩47,213 | ₩47,236 | -0.77% | 2.6천 |
|---|
| 2026.03.27 | ₩47,213 | ₩47,247 | ₩47,113 | ₩47,247 | +0.07% | 2.5천 |
|---|
| 2026.03.26 | ₩49,104 | ₩49,104 | ₩48,236 | ₩48,236 | -1.77% | 2.3천 |
|---|
| 2026.03.25 | ₩49,586 | ₩49,660 | ₩49,466 | ₩49,466 | -0.24% | 700 |
|---|
| 2026.03.24 | ₩48,849 | ₩48,849 | ₩48,724 | ₩48,724 | -0.26% | 800 |
|---|
| 2026.03.23 | ₩48,621 | ₩49,003 | ₩48,621 | ₩48,779 | +0.33% | 900 |
|---|
| 2026.03.20 | ₩48,996 | ₩48,996 | ₩47,579 | ₩47,579 | -2.89% | 700 |
|---|
| 2026.03.19 | ₩48,179 | ₩49,144 | ₩48,179 | ₩49,144 | +2.00% | 3.9천 |
|---|
| 2026.03.18 | ₩49,734 | ₩49,759 | ₩49,291 | ₩49,291 | -0.89% | 1.3천 |
|---|
| 2026.03.17 | ₩50,323 | ₩50,323 | ₩49,949 | ₩49,958 | -0.72% | 1.4천 |
|---|
| 2026.03.16 | ₩50,083 | ₩50,150 | ₩50,083 | ₩50,104 | +0.04% | 300 |
|---|
| 2026.03.13 | ₩49,680 | ₩49,680 | ₩49,161 | ₩49,161 | -1.04% | 900 |
|---|
| 2026.03.12 | ₩49,674 | ₩49,674 | ₩49,674 | ₩49,674 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩50,136 | ₩50,557 | ₩50,136 | ₩50,557 | +0.84% | 500 |
|---|
| 2026.03.10 | ₩51,625 | ₩51,625 | ₩50,960 | ₩50,960 | -1.29% | 800 |
|---|
| 2026.03.09 | ₩49,593 | ₩50,433 | ₩49,593 | ₩50,433 | +1.69% | 1천 |
|---|
| 2026.03.06 | ₩49,855 | ₩50,091 | ₩49,855 | ₩50,091 | +0.47% | 200 |
|---|
| 2026.03.05 | ₩51,196 | ₩51,196 | ₩50,272 | ₩50,761 | -0.85% | 1.7천 |
|---|
| 2026.03.04 | ₩51,665 | ₩52,414 | ₩51,598 | ₩52,388 | +1.40% | 1.9천 |
|---|
| 2026.03.03 | ₩49,922 | ₩51,584 | ₩49,881 | ₩51,529 | +3.22% | 1.3만 |
|---|
| 2026.03.02 | ₩53,113 | ₩53,364 | ₩53,113 | ₩53,364 | +0.47% | 1.8천 |
|---|
| 2026.02.27 | ₩54,943 | ₩55,138 | ₩54,843 | ₩54,847 | -0.18% | 5.1천 |
|---|
| 2026.02.26 | ₩54,856 | ₩54,923 | ₩54,565 | ₩54,749 | -0.20% | 4.9천 |
|---|
| 2026.02.25 | ₩54,682 | ₩55,002 | ₩54,674 | ₩54,953 | +0.50% | 600 |
|---|
| 2026.02.24 | ₩54,092 | ₩54,273 | ₩54,092 | ₩54,229 | +0.25% | 2.7천 |
|---|
| 2026.02.23 | ₩54,387 | ₩54,414 | ₩54,274 | ₩54,274 | -0.21% | 3.9천 |
|---|
| 2026.02.20 | ₩54,186 | ₩54,186 | ₩54,005 | ₩54,053 | -0.24% | 1천 |
|---|
| 2026.02.19 | ₩53,911 | ₩53,947 | ₩53,904 | ₩53,947 | +0.07% | 2.2천 |
|---|
| 2026.02.18 | ₩53,918 | ₩54,078 | ₩53,738 | ₩53,792 | -0.23% | 3천 |
|---|
| 2026.02.17 | ₩53,582 | ₩54,159 | ₩53,582 | ₩54,159 | +1.08% | 2.7천 |
|---|
| 2026.02.13 | ₩54,883 | ₩55,111 | ₩54,709 | ₩55,033 | +0.27% | 1.4천 |
|---|
| 2026.02.12 | ₩55,339 | ₩55,339 | ₩54,776 | ₩54,998 | -0.62% | 3.4천 |
|---|
| 2026.02.11 | ₩55,138 | ₩55,553 | ₩54,823 | ₩55,308 | +0.31% | 1.7만 |
|---|
| 2026.02.10 | ₩54,870 | ₩54,910 | ₩54,647 | ₩54,647 | -0.41% | 6천 |
|---|
| 2026.02.09 | ₩52,912 | ₩53,612 | ₩52,912 | ₩53,612 | +1.32% | 1.6천 |
|---|
| 2026.02.06 | ₩51,692 | ₩52,060 | ₩51,692 | ₩52,060 | +0.71% | 2.5천 |
|---|
| 2026.02.05 | ₩50,136 | ₩50,136 | ₩50,008 | ₩50,008 | -0.26% | 200 |
|---|
| 2026.02.04 | ₩50,874 | ₩50,874 | ₩50,471 | ₩50,598 | -0.54% | 1.2천 |
|---|
| 2026.02.03 | ₩50,666 | ₩50,666 | ₩50,666 | ₩50,666 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩50,250 | ₩50,250 | ₩50,123 | ₩50,223 | -0.05% | 500 |
|---|
| 2026.01.30 | ₩50,498 | ₩50,539 | ₩50,317 | ₩50,357 | -0.28% | 3.1천 |
|---|
| 2026.01.29 | ₩50,218 | ₩50,825 | ₩50,218 | ₩50,825 | +1.21% | 600 |
|---|
| 2026.01.28 | ₩50,136 | ₩50,307 | ₩50,136 | ₩50,307 | +0.34% | 400 |
|---|
| 2026.01.27 | ₩51,021 | ₩51,115 | ₩50,977 | ₩50,977 | -0.09% | 600 |
|---|
| 2026.01.26 | ₩50,108 | ₩50,108 | ₩50,108 | ₩50,108 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩50,042 | ₩50,371 | ₩50,042 | ₩50,199 | +0.31% | 7.8천 |
|---|
| 2026.01.22 | ₩50,445 | ₩50,445 | ₩50,431 | ₩50,441 | -0.01% | 1천 |
|---|
| 2026.01.21 | ₩50,217 | ₩50,753 | ₩50,069 | ₩50,537 | +0.64% | 900 |
|---|
| 2026.01.20 | ₩50,016 | ₩50,016 | ₩49,918 | ₩49,918 | -0.20% | 300 |
|---|
| 2026.01.16 | ₩51,285 | ₩51,296 | ₩51,285 | ₩51,296 | +0.02% | 600 |
|---|
| 2026.01.15 | ₩51,240 | ₩51,240 | ₩51,057 | ₩51,057 | -0.36% | 1.7천 |
|---|
| 2026.01.14 | ₩50,874 | ₩50,968 | ₩50,874 | ₩50,884 | +0.02% | 700 |
|---|
| 2026.01.13 | ₩50,512 | ₩50,579 | ₩50,498 | ₩50,534 | +0.05% | 1.1천 |
|---|
| 2026.01.12 | ₩50,907 | ₩51,143 | ₩50,907 | ₩51,143 | +0.46% | 4.4천 |
|---|
| 2026.01.09 | ₩50,559 | ₩50,559 | ₩50,559 | ₩50,559 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩49,486 | ₩49,486 | ₩49,486 | ₩49,486 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩49,613 | ₩49,613 | ₩49,519 | ₩49,519 | -0.19% | 1.7천 |
|---|
| 2026.01.06 | ₩49,399 | ₩49,405 | ₩49,385 | ₩49,405 | +0.01% | 1.5천 |
|---|
| 2026.01.05 | ₩49,251 | ₩49,314 | ₩49,251 | ₩49,314 | +0.13% | 1.9천 |
|---|
| 2026.01.02 | ₩47,347 | ₩48,366 | ₩47,347 | ₩48,274 | +1.96% | 700 |
|---|
| 2025.12.31 | ₩47,870 | ₩48,111 | ₩47,870 | ₩48,022 | +0.32% | 800 |
|---|
| 2025.12.30 | ₩48,197 | ₩48,219 | ₩48,156 | ₩48,156 | -0.09% | 600 |
|---|
| 2025.12.29 | ₩49,345 | ₩49,345 | ₩48,232 | ₩48,266 | -2.19% | 400 |
|---|
| 2025.12.26 | ₩48,234 | ₩48,234 | ₩48,234 | ₩48,234 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩48,338 | ₩48,338 | ₩48,338 | ₩48,338 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,527 | ₩48,608 | ₩48,496 | ₩48,496 | -0.06% | 400 |
|---|
| 2025.12.22 | ₩48,051 | ₩48,118 | ₩48,051 | ₩48,081 | +0.06% | 1.1천 |
|---|
| 2025.12.19 | ₩48,193 | ₩48,272 | ₩48,165 | ₩48,173 | -0.04% | 1.3천 |
|---|
| 2025.12.18 | ₩47,884 | ₩47,884 | ₩47,737 | ₩47,737 | -0.31% | 300 |
|---|
| 2025.12.17 | ₩48,031 | ₩48,098 | ₩47,621 | ₩47,621 | -0.85% | 1.1천 |
|---|
| 2025.12.16 | ₩50,644 | ₩50,644 | ₩50,644 | ₩50,644 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩51,283 | ₩51,303 | ₩51,226 | ₩51,226 | -0.11% | 800 |
|---|
| 2025.12.12 | ₩50,766 | ₩50,766 | ₩50,693 | ₩50,693 | -0.15% | 600 |
|---|
| 2025.12.11 | ₩50,686 | ₩50,699 | ₩50,679 | ₩50,679 | -0.01% | 600 |
|---|
| 2025.12.10 | ₩50,136 | ₩51,175 | ₩50,136 | ₩50,600 | +0.93% | 1.2천 |
|---|
| 2025.12.09 | ₩50,234 | ₩50,234 | ₩50,234 | ₩50,234 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩50,252 | ₩50,252 | ₩50,252 | ₩50,252 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩50,380 | ₩50,380 | ₩50,380 | ₩50,380 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩50,362 | ₩50,362 | ₩50,362 | ₩50,362 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩49,654 | ₩49,860 | ₩49,654 | ₩49,860 | +0.42% | 600 |
|---|
| 2025.12.02 | ₩49,743 | ₩49,743 | ₩49,743 | ₩49,743 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩49,667 | ₩49,814 | ₩49,667 | ₩49,680 | +0.03% | 700 |
|---|
| 2025.11.28 | ₩49,801 | ₩49,982 | ₩49,801 | ₩49,967 | +0.33% | 1천 |
|---|
| 2025.11.26 | ₩50,064 | ₩50,064 | ₩50,064 | ₩50,064 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩49,399 | ₩49,412 | ₩49,385 | ₩49,388 | -0.02% | 500 |
|---|
| 2025.11.24 | ₩49,227 | ₩49,227 | ₩49,227 | ₩49,227 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩48,963 | ₩48,963 | ₩48,950 | ₩48,950 | -0.03% | 500 |
|---|
| 2025.11.20 | ₩48,849 | ₩48,849 | ₩48,038 | ₩48,038 | -1.66% | 3.4천 |
|---|
| 2025.11.19 | ₩48,550 | ₩48,550 | ₩48,550 | ₩48,550 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩48,822 | ₩48,822 | ₩48,661 | ₩48,708 | -0.23% | 2.2천 |
|---|
| 2025.11.17 | ₩50,241 | ₩50,241 | ₩49,683 | ₩49,876 | -0.73% | 1천 |
|---|
| 2025.11.14 | ₩50,364 | ₩50,593 | ₩50,364 | ₩50,593 | +0.46% | 400 |
|---|
| 2025.11.13 | ₩50,375 | ₩50,375 | ₩50,375 | ₩50,375 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩51,201 | ₩51,201 | ₩51,201 | ₩51,201 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩50,646 | ₩51,075 | ₩50,646 | ₩50,947 | +0.60% | 4.2천 |
|---|
| 2025.11.10 | ₩50,324 | ₩50,592 | ₩50,324 | ₩50,592 | +0.53% | 600 |
|---|
| 2025.11.07 | ₩49,868 | ₩50,182 | ₩49,868 | ₩50,182 | +0.63% | 700 |
|---|
| 2025.11.06 | ₩50,337 | ₩50,337 | ₩50,136 | ₩50,321 | -0.03% | 3.5천 |
|---|
| 2025.11.05 | ₩50,364 | ₩50,445 | ₩50,270 | ₩50,411 | +0.09% | 800 |
|---|
| 2025.11.04 | ₩50,418 | ₩50,565 | ₩50,311 | ₩50,311 | -0.21% | 3천 |
|---|
| 2025.11.03 | ₩50,551 | ₩50,677 | ₩50,539 | ₩50,677 | +0.25% | 900 |
|---|
| 2025.10.31 | ₩50,699 | ₩50,699 | ₩50,593 | ₩50,593 | -0.21% | 500 |
|---|
| 2025.10.30 | ₩50,383 | ₩50,383 | ₩50,383 | ₩50,383 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩50,579 | ₩50,699 | ₩50,412 | ₩50,412 | -0.33% | 5.2천 |
|---|
| 2025.10.28 | ₩50,667 | ₩50,761 | ₩50,667 | ₩50,740 | +0.14% | 2.5천 |
|---|
| 2025.10.27 | ₩50,485 | ₩50,485 | ₩50,364 | ₩50,450 | -0.07% | 1.2천 |
|---|
| 2025.10.24 | ₩49,654 | ₩49,814 | ₩49,654 | ₩49,784 | +0.26% | 1.1천 |
|---|
| 2025.10.23 | ₩49,479 | ₩49,573 | ₩49,479 | ₩49,573 | +0.19% | 1.3천 |
|---|
| 2025.10.22 | ₩49,478 | ₩49,478 | ₩49,478 | ₩49,478 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩49,754 | ₩49,754 | ₩49,695 | ₩49,695 | -0.12% | 300 |
|---|
| 2025.10.20 | ₩49,721 | ₩50,069 | ₩49,721 | ₩50,042 | +0.65% | 1.9천 |
|---|
| 2025.10.17 | ₩49,149 | ₩49,207 | ₩49,144 | ₩49,207 | +0.12% | 1.8천 |
|---|
| 2025.10.16 | ₩48,903 | ₩48,903 | ₩48,866 | ₩48,866 | -0.07% | 500 |
|---|
| 2025.10.15 | ₩48,889 | ₩48,889 | ₩48,782 | ₩48,786 | -0.21% | 500 |
|---|
| 2025.10.14 | ₩48,183 | ₩48,183 | ₩48,125 | ₩48,125 | -0.12% | 500 |
|---|
| 2025.10.13 | ₩47,826 | ₩47,826 | ₩47,826 | ₩47,826 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩47,205 | ₩47,205 | ₩47,205 | ₩47,205 | 0.00% | 100 |
|---|