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 | ₩57,956 | ₩58,250 | ₩57,956 | ₩58,250 | +0.51% | 400 |
| 2026.10.08 | ₩58,023 | ₩58,023 | ₩57,906 | ₩57,906 | -0.20% | 200 |
| 2026.10.07 | ₩58,470 | ₩58,470 | ₩58,470 | ₩58,470 | 0.00% | 100 |
| 2026.10.06 | ₩59,178 | ₩59,178 | ₩58,915 | ₩58,915 | -0.44% | 1.2천 |
| 2026.10.05 | ₩58,771 | ₩58,777 | ₩58,771 | ₩58,777 | +0.01% | 500 |
| 2026.10.02 | ₩58,277 | ₩58,544 | ₩58,275 | ₩58,398 | +0.21% | 2.4천 |
| 2026.10.01 | ₩57,383 | ₩57,383 | ₩57,365 | ₩57,365 | -0.03% | 1.1천 |
| 2026.09.30 | ₩57,796 | ₩57,810 | ₩57,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,368 |
| -0.74% |
| 1.2만 |
| 2026.09.29 | ₩56,742 | ₩56,791 | ₩56,542 | ₩56,791 | +0.09% | 700 |
|---|
| 2026.09.28 | ₩56,929 | ₩57,049 | ₩56,929 | ₩56,930 | +0.00% | 900 |
|---|
| 2026.09.25 | ₩56,996 | ₩57,493 | ₩56,996 | ₩57,493 | +0.87% | 2.5천 |
|---|
| 2026.09.24 | ₩56,128 | ₩56,256 | ₩56,128 | ₩56,256 | +0.23% | 300 |
|---|
| 2026.09.23 | ₩56,856 | ₩56,916 | ₩56,823 | ₩56,823 | -0.06% | 1.4천 |
|---|
| 2026.09.22 | ₩57,449 | ₩57,870 | ₩57,449 | ₩57,768 | +0.56% | 500 |
|---|
| 2026.09.21 | ₩57,276 | ₩57,383 | ₩57,276 | ₩57,357 | +0.14% | 2.3천 |
|---|
| 2026.09.18 | ₩56,729 | ₩56,865 | ₩56,729 | ₩56,865 | +0.24% | 200 |
|---|
| 2026.09.17 | ₩57,263 | ₩57,263 | ₩57,062 | ₩57,062 | -0.35% | 600 |
|---|
| 2026.09.16 | ₩57,389 | ₩57,389 | ₩56,502 | ₩56,749 | -1.12% | 500 |
|---|
| 2026.09.15 | ₩56,809 | ₩56,836 | ₩56,782 | ₩56,817 | +0.01% | 1.9천 |
|---|
| 2026.09.14 | ₩57,409 | ₩57,409 | ₩57,201 | ₩57,201 | -0.36% | 500 |
|---|
| 2026.09.11 | ₩57,523 | ₩57,568 | ₩57,523 | ₩57,568 | +0.08% | 800 |
|---|
| 2026.09.10 | ₩56,742 | ₩56,742 | ₩56,442 | ₩56,478 | -0.47% | 1.8천 |
|---|
| 2026.09.09 | ₩56,942 | ₩56,942 | ₩56,866 | ₩56,866 | -0.13% | 1.5천 |
|---|
| 2026.09.08 | ₩57,876 | ₩57,876 | ₩57,708 | ₩57,708 | -0.29% | 500 |
|---|
| 2026.09.04 | ₩58,351 | ₩58,351 | ₩58,351 | ₩58,351 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩58,042 | ₩58,042 | ₩58,042 | ₩58,042 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩56,936 | ₩57,038 | ₩56,936 | ₩57,038 | +0.18% | 400 |
|---|
| 2026.09.01 | ₩57,116 | ₩57,156 | ₩56,769 | ₩56,829 | -0.50% | 1.1천 |
|---|
| 2026.08.31 | ₩57,369 | ₩57,516 | ₩57,182 | ₩57,312 | -0.10% | 6.1천 |
|---|
| 2026.08.28 | ₩57,956 | ₩57,982 | ₩57,443 | ₩57,541 | -0.72% | 3.2천 |
|---|
| 2026.08.27 | ₩57,109 | ₩57,272 | ₩57,109 | ₩57,272 | +0.29% | 400 |
|---|
| 2026.08.26 | ₩57,196 | ₩57,196 | ₩56,922 | ₩56,988 | -0.36% | 3.3천 |
|---|
| 2026.08.25 | ₩56,836 | ₩57,223 | ₩56,815 | ₩57,132 | +0.52% | 5.7천 |
|---|
| 2026.08.24 | ₩56,549 | ₩56,675 | ₩56,549 | ₩56,634 | +0.15% | 2.9천 |
|---|
| 2026.08.21 | ₩56,475 | ₩56,521 | ₩54,647 | ₩56,465 | -0.02% | 2.7천 |
|---|
| 2026.08.20 | ₩56,142 | ₩56,202 | ₩56,142 | ₩56,202 | +0.11% | 400 |
|---|
| 2026.08.19 | ₩56,415 | ₩56,531 | ₩56,415 | ₩56,531 | +0.21% | 400 |
|---|
| 2026.08.18 | ₩57,062 | ₩57,289 | ₩57,021 | ₩57,057 | -0.01% | 2.1천 |
|---|
| 2026.08.17 | ₩59,104 | ₩59,151 | ₩58,971 | ₩58,971 | -0.23% | 1천 |
|---|
| 2026.08.14 | ₩58,844 | ₩58,888 | ₩58,831 | ₩58,888 | +0.07% | 1.3천 |
|---|
| 2026.08.13 | ₩59,024 | ₩59,024 | ₩58,885 | ₩58,885 | -0.24% | 400 |
|---|
| 2026.08.12 | ₩58,771 | ₩58,771 | ₩58,670 | ₩58,670 | -0.17% | 400 |
|---|
| 2026.08.11 | ₩57,779 | ₩57,779 | ₩57,779 | ₩57,779 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩57,703 | ₩57,703 | ₩57,605 | ₩57,605 | -0.17% | 900 |
|---|
| 2026.08.07 | ₩57,491 | ₩57,922 | ₩57,489 | ₩57,922 | +0.75% | 1.3천 |
|---|
| 2026.08.06 | ₩57,041 | ₩57,041 | ₩57,041 | ₩57,041 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩57,743 | ₩57,743 | ₩57,194 | ₩57,194 | -0.95% | 1.4천 |
|---|
| 2026.08.04 | ₩56,355 | ₩56,609 | ₩56,335 | ₩56,586 | +0.41% | 5.1천 |
|---|
| 2026.08.03 | ₩55,448 | ₩55,534 | ₩55,448 | ₩55,532 | +0.15% | 5.3천 |
|---|
| 2026.07.31 | ₩55,394 | ₩55,394 | ₩55,338 | ₩55,338 | -0.10% | 300 |
|---|
| 2026.07.30 | ₩55,594 | ₩55,594 | ₩55,521 | ₩55,521 | -0.13% | 500 |
|---|
| 2026.07.29 | ₩53,539 | ₩53,539 | ₩53,268 | ₩53,268 | -0.51% | 900 |
|---|
| 2026.07.28 | ₩53,206 | ₩53,699 | ₩53,192 | ₩53,399 | +0.36% | 4.1천 |
|---|
| 2026.07.27 | ₩54,630 | ₩54,630 | ₩54,630 | ₩54,630 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩54,567 | ₩54,794 | ₩54,560 | ₩54,560 | -0.01% | 800 |
|---|
| 2026.07.23 | ₩55,034 | ₩55,034 | ₩54,640 | ₩54,650 | -0.70% | 1.2천 |
|---|
| 2026.07.22 | ₩55,314 | ₩55,408 | ₩55,314 | ₩55,316 | +0.00% | 1.2천 |
|---|
| 2026.07.21 | ₩55,715 | ₩55,715 | ₩55,661 | ₩55,675 | -0.07% | 1.3천 |
|---|
| 2026.07.20 | ₩54,327 | ₩54,381 | ₩54,327 | ₩54,381 | +0.10% | 600 |
|---|
| 2026.07.17 | ₩53,646 | ₩54,396 | ₩53,646 | ₩54,396 | +1.40% | 700 |
|---|
| 2026.07.16 | ₩55,554 | ₩55,554 | ₩55,554 | ₩55,554 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩56,569 | ₩56,626 | ₩56,569 | ₩56,626 | +0.10% | 400 |
|---|
| 2026.07.14 | ₩57,002 | ₩57,036 | ₩56,675 | ₩56,745 | -0.45% | 4천 |
|---|
| 2026.07.13 | ₩56,302 | ₩56,303 | ₩56,120 | ₩56,120 | -0.32% | 500 |
|---|
| 2026.07.10 | ₩57,101 | ₩57,101 | ₩57,101 | ₩57,101 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩56,398 | ₩56,398 | ₩56,398 | ₩56,398 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩55,328 | ₩55,851 | ₩55,328 | ₩55,851 | +0.95% | 1.7천 |
|---|
| 2026.07.07 | ₩56,942 | ₩56,942 | ₩56,330 | ₩56,330 | -1.08% | 1천 |
|---|
| 2026.07.06 | ₩57,569 | ₩57,569 | ₩57,489 | ₩57,505 | -0.11% | 900 |
|---|
| 2026.07.02 | ₩56,449 | ₩56,449 | ₩56,156 | ₩56,156 | -0.52% | 1.2천 |
|---|
| 2026.07.01 | ₩56,489 | ₩56,489 | ₩56,489 | ₩56,489 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩56,168 | ₩56,175 | ₩56,078 | ₩56,078 | -0.16% | 800 |
|---|
| 2026.06.29 | ₩56,008 | ₩56,331 | ₩56,008 | ₩56,295 | +0.51% | 1.1천 |
|---|
| 2026.06.26 | ₩56,048 | ₩56,175 | ₩56,021 | ₩56,175 | +0.23% | 1.9천 |
|---|
| 2026.06.25 | ₩56,408 | ₩56,595 | ₩56,306 | ₩56,306 | -0.18% | 200 |
|---|
| 2026.06.24 | ₩55,728 | ₩55,995 | ₩55,634 | ₩55,951 | +0.40% | 4.7천 |
|---|
| 2026.06.23 | ₩55,741 | ₩56,048 | ₩55,624 | ₩56,032 | +0.52% | 900 |
|---|
| 2026.06.22 | ₩58,343 | ₩58,504 | ₩58,330 | ₩58,337 | -0.01% | 3.6천 |
|---|
| 2026.06.18 | ₩57,730 | ₩57,730 | ₩57,630 | ₩57,667 | -0.11% | 1.4천 |
|---|
| 2026.06.17 | ₩57,209 | ₩57,383 | ₩56,733 | ₩56,733 | -0.83% | 1.1천 |
|---|
| 2026.06.16 | ₩56,982 | ₩56,982 | ₩56,619 | ₩56,619 | -0.64% | 1.1천 |
|---|
| 2026.06.15 | ₩56,295 | ₩56,422 | ₩56,182 | ₩56,302 | +0.01% | 1.9천 |
|---|
| 2026.06.12 | ₩55,501 | ₩55,554 | ₩55,501 | ₩55,541 | +0.07% | 900 |
|---|
| 2026.06.11 | ₩53,846 | ₩55,021 | ₩53,753 | ₩55,011 | +2.16% | 2.4천 |
|---|
| 2026.06.10 | ₩53,390 | ₩53,390 | ₩53,390 | ₩53,390 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩54,207 | ₩54,485 | ₩54,207 | ₩54,485 | +0.51% | 300 |
|---|
| 2026.06.08 | ₩54,820 | ₩54,834 | ₩54,715 | ₩54,715 | -0.19% | 700 |
|---|
| 2026.06.05 | ₩55,755 | ₩55,768 | ₩54,564 | ₩54,564 | -2.13% | 500 |
|---|
| 2026.06.04 | ₩56,428 | ₩56,574 | ₩56,355 | ₩56,574 | +0.26% | 1.3천 |
|---|
| 2026.06.03 | ₩56,302 | ₩56,302 | ₩54,534 | ₩56,222 | -0.14% | 6.3천 |
|---|
| 2026.06.02 | ₩55,929 | ₩55,929 | ₩55,929 | ₩55,929 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩55,441 | ₩55,675 | ₩55,441 | ₩55,597 | +0.28% | 1.3천 |
|---|
| 2026.05.29 | ₩55,955 | ₩56,104 | ₩55,955 | ₩56,104 | +0.27% | 3.3천 |
|---|
| 2026.05.28 | ₩55,768 | ₩55,833 | ₩55,764 | ₩55,764 | -0.01% | 1.3천 |
|---|
| 2026.05.27 | ₩55,688 | ₩55,688 | ₩55,428 | ₩55,637 | -0.09% | 1.8천 |
|---|
| 2026.05.26 | ₩56,195 | ₩56,195 | ₩55,948 | ₩56,041 | -0.27% | 1.7천 |
|---|
| 2026.05.22 | ₩55,274 | ₩55,368 | ₩55,261 | ₩55,261 | -0.02% | 1.5천 |
|---|
| 2026.05.21 | ₩54,260 | ₩54,792 | ₩54,167 | ₩54,792 | +0.98% | 800 |
|---|
| 2026.05.20 | ₩54,113 | ₩54,420 | ₩54,113 | ₩54,239 | +0.23% | 5천 |
|---|
| 2026.05.19 | ₩54,292 | ₩54,292 | ₩54,026 | ₩54,159 | -0.25% | 1.2천 |
|---|
| 2026.05.18 | ₩54,420 | ₩54,618 | ₩54,313 | ₩54,618 | +0.36% | 4.8천 |
|---|
| 2026.05.15 | ₩54,714 | ₩54,820 | ₩54,639 | ₩54,639 | -0.14% | 3천 |
|---|
| 2026.05.14 | ₩55,768 | ₩56,035 | ₩55,650 | ₩55,650 | -0.21% | 2.6천 |
|---|
| 2026.05.13 | ₩56,001 | ₩56,001 | ₩56,001 | ₩56,001 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩55,514 | ₩55,654 | ₩55,514 | ₩55,654 | +0.25% | 1천 |
|---|
| 2026.05.11 | ₩55,768 | ₩55,768 | ₩55,739 | ₩55,739 | -0.05% | 1천 |
|---|
| 2026.05.08 | ₩55,434 | ₩55,514 | ₩55,405 | ₩55,405 | -0.05% | 1.2천 |
|---|
| 2026.05.07 | ₩54,420 | ₩54,554 | ₩54,420 | ₩54,554 | +0.25% | 400 |
|---|
| 2026.05.06 | ₩54,427 | ₩54,647 | ₩54,340 | ₩54,544 | +0.22% | 4.7천 |
|---|
| 2026.05.05 | ₩52,779 | ₩53,091 | ₩52,712 | ₩53,091 | +0.59% | 500 |
|---|
| 2026.05.04 | ₩52,805 | ₩52,805 | ₩52,472 | ₩52,502 | -0.57% | 1.8천 |
|---|
| 2026.05.01 | ₩52,978 | ₩52,979 | ₩52,669 | ₩52,669 | -0.58% | 5.8천 |
|---|
| 2026.04.30 | ₩53,139 | ₩53,139 | ₩53,072 | ₩53,132 | -0.01% | 500 |
|---|
| 2026.04.29 | ₩51,471 | ₩51,544 | ₩51,431 | ₩51,444 | -0.05% | 1.3천 |
|---|
| 2026.04.28 | ₩51,965 | ₩51,965 | ₩51,965 | ₩51,965 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩52,071 | ₩52,071 | ₩52,054 | ₩52,054 | -0.03% | 1.9천 |
|---|
| 2026.04.24 | ₩51,284 | ₩51,333 | ₩51,284 | ₩51,333 | +0.10% | 1.8천 |
|---|
| 2026.04.23 | ₩51,351 | ₩51,351 | ₩51,339 | ₩51,339 | -0.02% | 1.1천 |
|---|
| 2026.04.22 | ₩51,578 | ₩51,630 | ₩51,578 | ₩51,630 | +0.10% | 1.2천 |
|---|
| 2026.04.21 | ₩52,143 | ₩52,143 | ₩51,415 | ₩51,415 | -1.40% | 1.2천 |
|---|
| 2026.04.20 | ₩52,405 | ₩52,437 | ₩52,405 | ₩52,437 | +0.06% | 300 |
|---|
| 2026.04.17 | ₩53,099 | ₩53,379 | ₩52,889 | ₩52,889 | -0.39% | 2.5천 |
|---|
| 2026.04.16 | ₩52,500 | ₩52,500 | ₩52,500 | ₩52,500 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩52,292 | ₩52,317 | ₩52,218 | ₩52,317 | +0.05% | 800 |
|---|
| 2026.04.14 | ₩52,485 | ₩52,485 | ₩52,477 | ₩52,477 | -0.02% | 500 |
|---|
| 2026.04.13 | ₩51,684 | ₩51,826 | ₩51,684 | ₩51,826 | +0.27% | 300 |
|---|
| 2026.04.10 | ₩51,866 | ₩51,866 | ₩51,866 | ₩51,866 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩51,798 | ₩51,798 | ₩51,630 | ₩51,630 | -0.32% | 400 |
|---|
| 2026.04.08 | ₩52,192 | ₩52,358 | ₩52,192 | ₩52,274 | +0.16% | 2.2천 |
|---|
| 2026.04.07 | ₩49,116 | ₩49,716 | ₩49,116 | ₩49,716 | +1.22% | 800 |
|---|
| 2026.04.06 | ₩49,716 | ₩49,879 | ₩49,716 | ₩49,879 | +0.33% | 200 |
|---|
| 2026.04.02 | ₩48,855 | ₩49,568 | ₩48,855 | ₩49,568 | +1.46% | 300 |
|---|
| 2026.04.01 | ₩50,270 | ₩50,704 | ₩50,270 | ₩50,287 | +0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩47,748 | ₩48,825 | ₩47,748 | ₩48,825 | +2.26% | 3.9천 |
|---|
| 2026.03.30 | ₩47,374 | ₩47,374 | ₩46,987 | ₩47,010 | -0.77% | 2.6천 |
|---|
| 2026.03.27 | ₩46,987 | ₩47,020 | ₩46,887 | ₩47,020 | +0.07% | 2.5천 |
|---|
| 2026.03.26 | ₩48,869 | ₩48,869 | ₩48,005 | ₩48,005 | -1.77% | 2.3천 |
|---|
| 2026.03.25 | ₩49,349 | ₩49,422 | ₩49,229 | ₩49,229 | -0.24% | 700 |
|---|
| 2026.03.24 | ₩48,615 | ₩48,615 | ₩48,491 | ₩48,491 | -0.26% | 800 |
|---|
| 2026.03.23 | ₩48,388 | ₩48,769 | ₩48,388 | ₩48,546 | +0.33% | 900 |
|---|
| 2026.03.20 | ₩48,762 | ₩48,762 | ₩47,351 | ₩47,351 | -2.89% | 700 |
|---|
| 2026.03.19 | ₩47,948 | ₩48,909 | ₩47,948 | ₩48,909 | +2.00% | 3.9천 |
|---|
| 2026.03.18 | ₩49,496 | ₩49,521 | ₩49,055 | ₩49,055 | -0.89% | 1.3천 |
|---|
| 2026.03.17 | ₩50,082 | ₩50,082 | ₩49,709 | ₩49,719 | -0.72% | 1.4천 |
|---|
| 2026.03.16 | ₩49,843 | ₩49,910 | ₩49,843 | ₩49,864 | +0.04% | 300 |
|---|
| 2026.03.13 | ₩49,442 | ₩49,442 | ₩48,926 | ₩48,926 | -1.04% | 900 |
|---|
| 2026.03.12 | ₩49,436 | ₩49,436 | ₩49,436 | ₩49,436 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩49,896 | ₩50,315 | ₩49,896 | ₩50,315 | +0.84% | 500 |
|---|
| 2026.03.10 | ₩51,377 | ₩51,377 | ₩50,716 | ₩50,716 | -1.29% | 800 |
|---|
| 2026.03.09 | ₩49,356 | ₩50,191 | ₩49,356 | ₩50,191 | +1.69% | 1천 |
|---|
| 2026.03.06 | ₩49,616 | ₩49,851 | ₩49,616 | ₩49,851 | +0.47% | 200 |
|---|
| 2026.03.05 | ₩50,950 | ₩50,950 | ₩50,031 | ₩50,518 | -0.85% | 1.7천 |
|---|
| 2026.03.04 | ₩51,418 | ₩52,163 | ₩51,351 | ₩52,137 | +1.40% | 1.9천 |
|---|
| 2026.03.03 | ₩49,683 | ₩51,337 | ₩49,643 | ₩51,283 | +3.22% | 1.3만 |
|---|
| 2026.03.02 | ₩52,859 | ₩53,108 | ₩52,859 | ₩53,108 | +0.47% | 1.8천 |
|---|
| 2026.02.27 | ₩54,680 | ₩54,874 | ₩54,580 | ₩54,584 | -0.18% | 5.1천 |
|---|
| 2026.02.26 | ₩54,594 | ₩54,660 | ₩54,304 | ₩54,487 | -0.20% | 4.9천 |
|---|
| 2026.02.25 | ₩54,420 | ₩54,739 | ₩54,412 | ₩54,690 | +0.50% | 600 |
|---|
| 2026.02.24 | ₩53,833 | ₩54,013 | ₩53,833 | ₩53,969 | +0.25% | 2.7천 |
|---|
| 2026.02.23 | ₩54,127 | ₩54,153 | ₩54,014 | ₩54,014 | -0.21% | 3.9천 |
|---|
| 2026.02.20 | ₩53,926 | ₩53,926 | ₩53,746 | ₩53,794 | -0.24% | 1천 |
|---|
| 2026.02.19 | ₩53,653 | ₩53,689 | ₩53,646 | ₩53,689 | +0.07% | 2.2천 |
|---|
| 2026.02.18 | ₩53,659 | ₩53,820 | ₩53,481 | ₩53,534 | -0.23% | 3천 |
|---|
| 2026.02.17 | ₩53,326 | ₩53,900 | ₩53,326 | ₩53,900 | +1.08% | 2.7천 |
|---|
| 2026.02.13 | ₩54,620 | ₩54,847 | ₩54,447 | ₩54,770 | +0.27% | 1.4천 |
|---|
| 2026.02.12 | ₩55,074 | ₩55,074 | ₩54,514 | ₩54,735 | -0.62% | 3.4천 |
|---|
| 2026.02.11 | ₩54,874 | ₩55,288 | ₩54,560 | ₩55,043 | +0.31% | 1.7만 |
|---|
| 2026.02.10 | ₩54,607 | ₩54,647 | ₩54,385 | ₩54,385 | -0.41% | 6천 |
|---|
| 2026.02.09 | ₩52,659 | ₩53,355 | ₩52,659 | ₩53,355 | +1.32% | 1.6천 |
|---|
| 2026.02.06 | ₩51,444 | ₩51,811 | ₩51,444 | ₩51,811 | +0.71% | 2.5천 |
|---|
| 2026.02.05 | ₩49,896 | ₩49,896 | ₩49,768 | ₩49,768 | -0.26% | 200 |
|---|
| 2026.02.04 | ₩50,630 | ₩50,630 | ₩50,230 | ₩50,355 | -0.54% | 1.2천 |
|---|
| 2026.02.03 | ₩50,423 | ₩50,423 | ₩50,423 | ₩50,423 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩50,010 | ₩50,010 | ₩49,883 | ₩49,983 | -0.05% | 500 |
|---|
| 2026.01.30 | ₩50,257 | ₩50,297 | ₩50,076 | ₩50,116 | -0.28% | 3.1천 |
|---|
| 2026.01.29 | ₩49,978 | ₩50,582 | ₩49,978 | ₩50,582 | +1.21% | 600 |
|---|
| 2026.01.28 | ₩49,896 | ₩50,066 | ₩49,896 | ₩50,066 | +0.34% | 400 |
|---|
| 2026.01.27 | ₩50,777 | ₩50,870 | ₩50,733 | ₩50,733 | -0.09% | 600 |
|---|
| 2026.01.26 | ₩49,868 | ₩49,868 | ₩49,868 | ₩49,868 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩49,803 | ₩50,130 | ₩49,803 | ₩49,959 | +0.31% | 7.8천 |
|---|
| 2026.01.22 | ₩50,203 | ₩50,203 | ₩50,190 | ₩50,199 | -0.01% | 1천 |
|---|
| 2026.01.21 | ₩49,976 | ₩50,510 | ₩49,829 | ₩50,295 | +0.64% | 900 |
|---|
| 2026.01.20 | ₩49,776 | ₩49,776 | ₩49,679 | ₩49,679 | -0.20% | 300 |
|---|
| 2026.01.16 | ₩51,040 | ₩51,051 | ₩51,040 | ₩51,051 | +0.02% | 600 |
|---|
| 2026.01.15 | ₩50,994 | ₩50,994 | ₩50,813 | ₩50,813 | -0.36% | 1.7천 |
|---|
| 2026.01.14 | ₩50,630 | ₩50,724 | ₩50,630 | ₩50,641 | +0.02% | 700 |
|---|
| 2026.01.13 | ₩50,270 | ₩50,337 | ₩50,257 | ₩50,293 | +0.05% | 1.1천 |
|---|
| 2026.01.12 | ₩50,664 | ₩50,898 | ₩50,664 | ₩50,898 | +0.46% | 4.4천 |
|---|
| 2026.01.09 | ₩50,317 | ₩50,317 | ₩50,317 | ₩50,317 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩49,249 | ₩49,249 | ₩49,249 | ₩49,249 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩49,376 | ₩49,376 | ₩49,282 | ₩49,282 | -0.19% | 1.7천 |
|---|
| 2026.01.06 | ₩49,162 | ₩49,169 | ₩49,149 | ₩49,169 | +0.01% | 1.5천 |
|---|
| 2026.01.05 | ₩49,015 | ₩49,078 | ₩49,015 | ₩49,078 | +0.13% | 1.9천 |
|---|
| 2026.01.02 | ₩47,120 | ₩48,135 | ₩47,120 | ₩48,043 | +1.96% | 700 |
|---|
| 2025.12.31 | ₩47,641 | ₩47,881 | ₩47,641 | ₩47,792 | +0.32% | 800 |
|---|
| 2025.12.30 | ₩47,967 | ₩47,988 | ₩47,925 | ₩47,925 | -0.09% | 600 |
|---|
| 2025.12.29 | ₩49,109 | ₩49,109 | ₩48,001 | ₩48,035 | -2.19% | 400 |
|---|
| 2025.12.26 | ₩48,003 | ₩48,003 | ₩48,003 | ₩48,003 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩48,107 | ₩48,107 | ₩48,107 | ₩48,107 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,295 | ₩48,375 | ₩48,264 | ₩48,264 | -0.06% | 400 |
|---|
| 2025.12.22 | ₩47,821 | ₩47,888 | ₩47,821 | ₩47,850 | +0.06% | 1.1천 |
|---|
| 2025.12.19 | ₩47,963 | ₩48,041 | ₩47,935 | ₩47,943 | -0.04% | 1.3천 |
|---|
| 2025.12.18 | ₩47,654 | ₩47,654 | ₩47,509 | ₩47,509 | -0.31% | 300 |
|---|
| 2025.12.17 | ₩47,801 | ₩47,868 | ₩47,393 | ₩47,393 | -0.85% | 1.1천 |
|---|
| 2025.12.16 | ₩50,402 | ₩50,402 | ₩50,402 | ₩50,402 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩51,037 | ₩51,057 | ₩50,981 | ₩50,981 | -0.11% | 800 |
|---|
| 2025.12.12 | ₩50,523 | ₩50,523 | ₩50,450 | ₩50,450 | -0.15% | 600 |
|---|
| 2025.12.11 | ₩50,443 | ₩50,457 | ₩50,437 | ₩50,437 | -0.01% | 600 |
|---|
| 2025.12.10 | ₩49,896 | ₩50,930 | ₩49,896 | ₩50,358 | +0.93% | 1.2천 |
|---|
| 2025.12.09 | ₩49,994 | ₩49,994 | ₩49,994 | ₩49,994 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩50,011 | ₩50,011 | ₩50,011 | ₩50,011 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩50,139 | ₩50,139 | ₩50,139 | ₩50,139 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩50,120 | ₩50,120 | ₩50,120 | ₩50,120 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩49,416 | ₩49,621 | ₩49,416 | ₩49,621 | +0.42% | 600 |
|---|
| 2025.12.02 | ₩49,505 | ₩49,505 | ₩49,505 | ₩49,505 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩49,429 | ₩49,576 | ₩49,429 | ₩49,442 | +0.03% | 700 |
|---|
| 2025.11.28 | ₩49,563 | ₩49,743 | ₩49,563 | ₩49,728 | +0.33% | 1천 |
|---|
| 2025.11.26 | ₩49,824 | ₩49,824 | ₩49,824 | ₩49,824 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩49,162 | ₩49,176 | ₩49,149 | ₩49,152 | -0.02% | 500 |
|---|
| 2025.11.24 | ₩48,991 | ₩48,991 | ₩48,991 | ₩48,991 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩48,729 | ₩48,729 | ₩48,715 | ₩48,715 | -0.03% | 500 |
|---|
| 2025.11.20 | ₩48,615 | ₩48,615 | ₩47,808 | ₩47,808 | -1.66% | 3.4천 |
|---|
| 2025.11.19 | ₩48,318 | ₩48,318 | ₩48,318 | ₩48,318 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩48,588 | ₩48,588 | ₩48,428 | ₩48,475 | -0.23% | 2.2천 |
|---|
| 2025.11.17 | ₩50,000 | ₩50,000 | ₩49,445 | ₩49,637 | -0.73% | 1천 |
|---|
| 2025.11.14 | ₩50,123 | ₩50,351 | ₩50,123 | ₩50,351 | +0.46% | 400 |
|---|
| 2025.11.13 | ₩50,134 | ₩50,134 | ₩50,134 | ₩50,134 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩50,956 | ₩50,956 | ₩50,956 | ₩50,956 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩50,403 | ₩50,830 | ₩50,403 | ₩50,704 | +0.60% | 4.2천 |
|---|
| 2025.11.10 | ₩50,083 | ₩50,350 | ₩50,083 | ₩50,350 | +0.53% | 600 |
|---|
| 2025.11.07 | ₩49,629 | ₩49,942 | ₩49,629 | ₩49,942 | +0.63% | 700 |
|---|
| 2025.11.06 | ₩50,096 | ₩50,096 | ₩49,896 | ₩50,080 | -0.03% | 3.5천 |
|---|
| 2025.11.05 | ₩50,123 | ₩50,203 | ₩50,030 | ₩50,170 | +0.09% | 800 |
|---|
| 2025.11.04 | ₩50,176 | ₩50,323 | ₩50,070 | ₩50,070 | -0.21% | 3천 |
|---|
| 2025.11.03 | ₩50,309 | ₩50,434 | ₩50,297 | ₩50,434 | +0.25% | 900 |
|---|
| 2025.10.31 | ₩50,457 | ₩50,457 | ₩50,351 | ₩50,351 | -0.21% | 500 |
|---|
| 2025.10.30 | ₩50,142 | ₩50,142 | ₩50,142 | ₩50,142 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩50,337 | ₩50,457 | ₩50,171 | ₩50,171 | -0.33% | 5.2천 |
|---|
| 2025.10.28 | ₩50,425 | ₩50,518 | ₩50,425 | ₩50,497 | +0.14% | 2.5천 |
|---|
| 2025.10.27 | ₩50,243 | ₩50,243 | ₩50,123 | ₩50,208 | -0.07% | 1.2천 |
|---|
| 2025.10.24 | ₩49,416 | ₩49,576 | ₩49,416 | ₩49,545 | +0.26% | 1.1천 |
|---|
| 2025.10.23 | ₩49,242 | ₩49,336 | ₩49,242 | ₩49,336 | +0.19% | 1.3천 |
|---|
| 2025.10.22 | ₩49,241 | ₩49,241 | ₩49,241 | ₩49,241 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩49,516 | ₩49,516 | ₩49,457 | ₩49,457 | -0.12% | 300 |
|---|
| 2025.10.20 | ₩49,483 | ₩49,829 | ₩49,483 | ₩49,803 | +0.65% | 1.9천 |
|---|
| 2025.10.17 | ₩48,914 | ₩48,971 | ₩48,909 | ₩48,971 | +0.12% | 1.8천 |
|---|
| 2025.10.16 | ₩48,668 | ₩48,668 | ₩48,632 | ₩48,632 | -0.07% | 500 |
|---|
| 2025.10.15 | ₩48,655 | ₩48,655 | ₩48,548 | ₩48,552 | -0.21% | 500 |
|---|
| 2025.10.14 | ₩47,952 | ₩47,952 | ₩47,894 | ₩47,894 | -0.12% | 500 |
|---|
| 2025.10.13 | ₩47,597 | ₩47,597 | ₩47,597 | ₩47,597 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩46,979 | ₩46,979 | ₩46,979 | ₩46,979 | 0.00% | 100 |
|---|