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 | ₩58,036 | ₩58,330 | ₩58,036 | ₩58,330 | +0.51% | 400 |
| 2026.10.08 | ₩58,103 | ₩58,103 | ₩57,985 | ₩57,985 | -0.20% | 200 |
| 2026.10.07 | ₩58,550 | ₩58,550 | ₩58,550 | ₩58,550 | 0.00% | 100 |
| 2026.10.06 | ₩59,259 | ₩59,259 | ₩58,995 | ₩58,995 | -0.44% | 1.2천 |
| 2026.10.05 | ₩58,851 | ₩58,858 | ₩58,851 | ₩58,858 | +0.01% | 500 |
| 2026.10.02 | ₩58,357 | ₩58,624 | ₩58,355 | ₩58,478 | +0.21% | 2.4천 |
| 2026.10.01 | ₩57,461 | ₩57,461 | ₩57,444 | ₩57,444 | -0.03% | 1.1천 |
| 2026.09.30 | ₩57,876 | ₩57,889 | ₩57,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,447 |
| -0.74% |
| 1.2만 |
| 2026.09.29 | ₩56,820 | ₩56,869 | ₩56,619 | ₩56,869 | +0.09% | 700 |
|---|
| 2026.09.28 | ₩57,007 | ₩57,127 | ₩57,007 | ₩57,008 | +0.00% | 900 |
|---|
| 2026.09.25 | ₩57,074 | ₩57,572 | ₩57,074 | ₩57,572 | +0.87% | 2.5천 |
|---|
| 2026.09.24 | ₩56,205 | ₩56,333 | ₩56,205 | ₩56,333 | +0.23% | 300 |
|---|
| 2026.09.23 | ₩56,933 | ₩56,994 | ₩56,901 | ₩56,901 | -0.06% | 1.4천 |
|---|
| 2026.09.22 | ₩57,528 | ₩57,949 | ₩57,528 | ₩57,848 | +0.56% | 500 |
|---|
| 2026.09.21 | ₩57,354 | ₩57,461 | ₩57,354 | ₩57,436 | +0.14% | 2.3천 |
|---|
| 2026.09.18 | ₩56,807 | ₩56,943 | ₩56,807 | ₩56,943 | +0.24% | 200 |
|---|
| 2026.09.17 | ₩57,341 | ₩57,341 | ₩57,141 | ₩57,141 | -0.35% | 600 |
|---|
| 2026.09.16 | ₩57,468 | ₩57,468 | ₩56,579 | ₩56,827 | -1.12% | 500 |
|---|
| 2026.09.15 | ₩56,887 | ₩56,913 | ₩56,860 | ₩56,895 | +0.01% | 1.9천 |
|---|
| 2026.09.14 | ₩57,488 | ₩57,488 | ₩57,280 | ₩57,280 | -0.36% | 500 |
|---|
| 2026.09.11 | ₩57,602 | ₩57,647 | ₩57,602 | ₩57,647 | +0.08% | 800 |
|---|
| 2026.09.10 | ₩56,820 | ₩56,820 | ₩56,519 | ₩56,555 | -0.47% | 1.8천 |
|---|
| 2026.09.09 | ₩57,020 | ₩57,020 | ₩56,944 | ₩56,944 | -0.13% | 1.5천 |
|---|
| 2026.09.08 | ₩57,956 | ₩57,956 | ₩57,787 | ₩57,787 | -0.29% | 500 |
|---|
| 2026.09.04 | ₩58,431 | ₩58,431 | ₩58,431 | ₩58,431 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩58,121 | ₩58,121 | ₩58,121 | ₩58,121 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩57,014 | ₩57,117 | ₩57,014 | ₩57,117 | +0.18% | 400 |
|---|
| 2026.09.01 | ₩57,194 | ₩57,234 | ₩56,847 | ₩56,907 | -0.50% | 1.1천 |
|---|
| 2026.08.31 | ₩57,448 | ₩57,595 | ₩57,261 | ₩57,391 | -0.10% | 6.1천 |
|---|
| 2026.08.28 | ₩58,036 | ₩58,061 | ₩57,521 | ₩57,620 | -0.72% | 3.2천 |
|---|
| 2026.08.27 | ₩57,187 | ₩57,350 | ₩57,187 | ₩57,350 | +0.29% | 400 |
|---|
| 2026.08.26 | ₩57,274 | ₩57,274 | ₩57,000 | ₩57,066 | -0.36% | 3.3천 |
|---|
| 2026.08.25 | ₩56,913 | ₩57,301 | ₩56,893 | ₩57,210 | +0.52% | 5.7천 |
|---|
| 2026.08.24 | ₩56,626 | ₩56,753 | ₩56,626 | ₩56,712 | +0.15% | 2.9천 |
|---|
| 2026.08.21 | ₩56,553 | ₩56,598 | ₩54,722 | ₩56,542 | -0.02% | 2.7천 |
|---|
| 2026.08.20 | ₩56,219 | ₩56,279 | ₩56,219 | ₩56,279 | +0.11% | 400 |
|---|
| 2026.08.19 | ₩56,493 | ₩56,609 | ₩56,493 | ₩56,609 | +0.21% | 400 |
|---|
| 2026.08.18 | ₩57,141 | ₩57,368 | ₩57,099 | ₩57,135 | -0.01% | 2.1천 |
|---|
| 2026.08.17 | ₩59,185 | ₩59,232 | ₩59,052 | ₩59,052 | -0.23% | 1천 |
|---|
| 2026.08.14 | ₩58,925 | ₩58,969 | ₩58,911 | ₩58,969 | +0.07% | 1.3천 |
|---|
| 2026.08.13 | ₩59,105 | ₩59,105 | ₩58,966 | ₩58,966 | -0.24% | 400 |
|---|
| 2026.08.12 | ₩58,851 | ₩58,851 | ₩58,751 | ₩58,751 | -0.17% | 400 |
|---|
| 2026.08.11 | ₩57,858 | ₩57,858 | ₩57,858 | ₩57,858 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩57,782 | ₩57,782 | ₩57,684 | ₩57,684 | -0.17% | 900 |
|---|
| 2026.08.07 | ₩57,570 | ₩58,001 | ₩57,568 | ₩58,001 | +0.75% | 1.3천 |
|---|
| 2026.08.06 | ₩57,119 | ₩57,119 | ₩57,119 | ₩57,119 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩57,822 | ₩57,822 | ₩57,273 | ₩57,273 | -0.95% | 1.4천 |
|---|
| 2026.08.04 | ₩56,432 | ₩56,686 | ₩56,412 | ₩56,664 | +0.41% | 5.1천 |
|---|
| 2026.08.03 | ₩55,524 | ₩55,611 | ₩55,524 | ₩55,608 | +0.15% | 5.3천 |
|---|
| 2026.07.31 | ₩55,470 | ₩55,470 | ₩55,414 | ₩55,414 | -0.10% | 300 |
|---|
| 2026.07.30 | ₩55,671 | ₩55,671 | ₩55,597 | ₩55,597 | -0.13% | 500 |
|---|
| 2026.07.29 | ₩53,613 | ₩53,613 | ₩53,341 | ₩53,341 | -0.51% | 900 |
|---|
| 2026.07.28 | ₩53,279 | ₩53,773 | ₩53,265 | ₩53,472 | +0.36% | 4.1천 |
|---|
| 2026.07.27 | ₩54,705 | ₩54,705 | ₩54,705 | ₩54,705 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩54,642 | ₩54,869 | ₩54,635 | ₩54,635 | -0.01% | 800 |
|---|
| 2026.07.23 | ₩55,109 | ₩55,109 | ₩54,715 | ₩54,725 | -0.70% | 1.2천 |
|---|
| 2026.07.22 | ₩55,390 | ₩55,484 | ₩55,390 | ₩55,391 | +0.00% | 1.2천 |
|---|
| 2026.07.21 | ₩55,791 | ₩55,791 | ₩55,737 | ₩55,751 | -0.07% | 1.3천 |
|---|
| 2026.07.20 | ₩54,401 | ₩54,456 | ₩54,401 | ₩54,456 | +0.10% | 600 |
|---|
| 2026.07.17 | ₩53,720 | ₩54,471 | ₩53,720 | ₩54,471 | +1.40% | 700 |
|---|
| 2026.07.16 | ₩55,631 | ₩55,631 | ₩55,631 | ₩55,631 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩56,646 | ₩56,704 | ₩56,646 | ₩56,704 | +0.10% | 400 |
|---|
| 2026.07.14 | ₩57,080 | ₩57,114 | ₩56,753 | ₩56,823 | -0.45% | 4천 |
|---|
| 2026.07.13 | ₩56,379 | ₩56,380 | ₩56,197 | ₩56,197 | -0.32% | 500 |
|---|
| 2026.07.10 | ₩57,179 | ₩57,179 | ₩57,179 | ₩57,179 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩56,475 | ₩56,475 | ₩56,475 | ₩56,475 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩55,403 | ₩55,927 | ₩55,403 | ₩55,927 | +0.95% | 1.7천 |
|---|
| 2026.07.07 | ₩57,020 | ₩57,020 | ₩56,407 | ₩56,407 | -1.08% | 1천 |
|---|
| 2026.07.06 | ₩57,648 | ₩57,648 | ₩57,568 | ₩57,584 | -0.11% | 900 |
|---|
| 2026.07.02 | ₩56,526 | ₩56,526 | ₩56,233 | ₩56,233 | -0.52% | 1.2천 |
|---|
| 2026.07.01 | ₩56,566 | ₩56,566 | ₩56,566 | ₩56,566 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩56,245 | ₩56,252 | ₩56,154 | ₩56,154 | -0.16% | 800 |
|---|
| 2026.06.29 | ₩56,085 | ₩56,408 | ₩56,085 | ₩56,372 | +0.51% | 1.1천 |
|---|
| 2026.06.26 | ₩56,125 | ₩56,252 | ₩56,098 | ₩56,252 | +0.23% | 1.9천 |
|---|
| 2026.06.25 | ₩56,486 | ₩56,673 | ₩56,383 | ₩56,383 | -0.18% | 200 |
|---|
| 2026.06.24 | ₩55,804 | ₩56,072 | ₩55,711 | ₩56,027 | +0.40% | 4.7천 |
|---|
| 2026.06.23 | ₩55,818 | ₩56,125 | ₩55,700 | ₩56,109 | +0.52% | 900 |
|---|
| 2026.06.22 | ₩58,423 | ₩58,584 | ₩58,410 | ₩58,417 | -0.01% | 3.6천 |
|---|
| 2026.06.18 | ₩57,809 | ₩57,809 | ₩57,709 | ₩57,746 | -0.11% | 1.4천 |
|---|
| 2026.06.17 | ₩57,288 | ₩57,461 | ₩56,811 | ₩56,811 | -0.83% | 1.1천 |
|---|
| 2026.06.16 | ₩57,060 | ₩57,060 | ₩56,697 | ₩56,697 | -0.64% | 1.1천 |
|---|
| 2026.06.15 | ₩56,372 | ₩56,499 | ₩56,259 | ₩56,379 | +0.01% | 1.9천 |
|---|
| 2026.06.12 | ₩55,577 | ₩55,631 | ₩55,577 | ₩55,617 | +0.07% | 900 |
|---|
| 2026.06.11 | ₩53,920 | ₩55,096 | ₩53,827 | ₩55,087 | +2.16% | 2.4천 |
|---|
| 2026.06.10 | ₩53,463 | ₩53,463 | ₩53,463 | ₩53,463 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩54,281 | ₩54,560 | ₩54,281 | ₩54,560 | +0.51% | 300 |
|---|
| 2026.06.08 | ₩54,896 | ₩54,909 | ₩54,790 | ₩54,790 | -0.19% | 700 |
|---|
| 2026.06.05 | ₩55,831 | ₩55,844 | ₩54,639 | ₩54,639 | -2.13% | 500 |
|---|
| 2026.06.04 | ₩56,506 | ₩56,652 | ₩56,432 | ₩56,652 | +0.26% | 1.3천 |
|---|
| 2026.06.03 | ₩56,379 | ₩56,379 | ₩54,608 | ₩56,299 | -0.14% | 6.3천 |
|---|
| 2026.06.02 | ₩56,006 | ₩56,006 | ₩56,006 | ₩56,006 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩55,517 | ₩55,751 | ₩55,517 | ₩55,673 | +0.28% | 1.3천 |
|---|
| 2026.05.29 | ₩56,031 | ₩56,181 | ₩56,031 | ₩56,181 | +0.27% | 3.3천 |
|---|
| 2026.05.28 | ₩55,844 | ₩55,910 | ₩55,840 | ₩55,840 | -0.01% | 1.3천 |
|---|
| 2026.05.27 | ₩55,764 | ₩55,764 | ₩55,504 | ₩55,713 | -0.09% | 1.8천 |
|---|
| 2026.05.26 | ₩56,272 | ₩56,272 | ₩56,025 | ₩56,118 | -0.27% | 1.7천 |
|---|
| 2026.05.22 | ₩55,350 | ₩55,444 | ₩55,337 | ₩55,337 | -0.02% | 1.5천 |
|---|
| 2026.05.21 | ₩54,334 | ₩54,868 | ₩54,241 | ₩54,868 | +0.98% | 800 |
|---|
| 2026.05.20 | ₩54,187 | ₩54,495 | ₩54,187 | ₩54,313 | +0.23% | 5천 |
|---|
| 2026.05.19 | ₩54,366 | ₩54,366 | ₩54,101 | ₩54,233 | -0.25% | 1.2천 |
|---|
| 2026.05.18 | ₩54,495 | ₩54,692 | ₩54,388 | ₩54,692 | +0.36% | 4.8천 |
|---|
| 2026.05.15 | ₩54,789 | ₩54,896 | ₩54,714 | ₩54,714 | -0.14% | 3천 |
|---|
| 2026.05.14 | ₩55,844 | ₩56,112 | ₩55,727 | ₩55,727 | -0.21% | 2.6천 |
|---|
| 2026.05.13 | ₩56,078 | ₩56,078 | ₩56,078 | ₩56,078 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩55,590 | ₩55,731 | ₩55,590 | ₩55,731 | +0.25% | 1천 |
|---|
| 2026.05.11 | ₩55,844 | ₩55,844 | ₩55,815 | ₩55,815 | -0.05% | 1천 |
|---|
| 2026.05.08 | ₩55,510 | ₩55,590 | ₩55,481 | ₩55,481 | -0.05% | 1.2천 |
|---|
| 2026.05.07 | ₩54,495 | ₩54,628 | ₩54,495 | ₩54,628 | +0.25% | 400 |
|---|
| 2026.05.06 | ₩54,501 | ₩54,722 | ₩54,415 | ₩54,619 | +0.22% | 4.7천 |
|---|
| 2026.05.05 | ₩52,851 | ₩53,164 | ₩52,784 | ₩53,164 | +0.59% | 500 |
|---|
| 2026.05.04 | ₩52,878 | ₩52,878 | ₩52,544 | ₩52,574 | -0.57% | 1.8천 |
|---|
| 2026.05.01 | ₩53,050 | ₩53,052 | ₩52,741 | ₩52,741 | -0.58% | 5.8천 |
|---|
| 2026.04.30 | ₩53,212 | ₩53,212 | ₩53,145 | ₩53,205 | -0.01% | 500 |
|---|
| 2026.04.29 | ₩51,541 | ₩51,615 | ₩51,501 | ₩51,515 | -0.05% | 1.3천 |
|---|
| 2026.04.28 | ₩52,036 | ₩52,036 | ₩52,036 | ₩52,036 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩52,143 | ₩52,143 | ₩52,125 | ₩52,125 | -0.03% | 1.9천 |
|---|
| 2026.04.24 | ₩51,354 | ₩51,404 | ₩51,354 | ₩51,404 | +0.10% | 1.8천 |
|---|
| 2026.04.23 | ₩51,421 | ₩51,421 | ₩51,409 | ₩51,409 | -0.02% | 1.1천 |
|---|
| 2026.04.22 | ₩51,648 | ₩51,700 | ₩51,648 | ₩51,700 | +0.10% | 1.2천 |
|---|
| 2026.04.21 | ₩52,215 | ₩52,215 | ₩51,485 | ₩51,485 | -1.40% | 1.2천 |
|---|
| 2026.04.20 | ₩52,477 | ₩52,509 | ₩52,477 | ₩52,509 | +0.06% | 300 |
|---|
| 2026.04.17 | ₩53,172 | ₩53,452 | ₩52,962 | ₩52,962 | -0.39% | 2.5천 |
|---|
| 2026.04.16 | ₩52,572 | ₩52,572 | ₩52,572 | ₩52,572 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩52,363 | ₩52,389 | ₩52,290 | ₩52,389 | +0.05% | 800 |
|---|
| 2026.04.14 | ₩52,557 | ₩52,557 | ₩52,549 | ₩52,549 | -0.02% | 500 |
|---|
| 2026.04.13 | ₩51,755 | ₩51,897 | ₩51,755 | ₩51,897 | +0.27% | 300 |
|---|
| 2026.04.10 | ₩51,937 | ₩51,937 | ₩51,937 | ₩51,937 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩51,869 | ₩51,869 | ₩51,700 | ₩51,700 | -0.32% | 400 |
|---|
| 2026.04.08 | ₩52,263 | ₩52,430 | ₩52,263 | ₩52,346 | +0.16% | 2.2천 |
|---|
| 2026.04.07 | ₩49,183 | ₩49,784 | ₩49,183 | ₩49,784 | +1.22% | 800 |
|---|
| 2026.04.06 | ₩49,784 | ₩49,947 | ₩49,784 | ₩49,947 | +0.33% | 200 |
|---|
| 2026.04.02 | ₩48,922 | ₩49,636 | ₩48,922 | ₩49,636 | +1.46% | 300 |
|---|
| 2026.04.01 | ₩50,339 | ₩50,773 | ₩50,339 | ₩50,356 | +0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩47,813 | ₩48,892 | ₩47,813 | ₩48,892 | +2.26% | 3.9천 |
|---|
| 2026.03.30 | ₩47,439 | ₩47,439 | ₩47,051 | ₩47,074 | -0.77% | 2.6천 |
|---|
| 2026.03.27 | ₩47,051 | ₩47,085 | ₩46,951 | ₩47,085 | +0.07% | 2.5천 |
|---|
| 2026.03.26 | ₩48,936 | ₩48,936 | ₩48,071 | ₩48,071 | -1.77% | 2.3천 |
|---|
| 2026.03.25 | ₩49,417 | ₩49,490 | ₩49,296 | ₩49,296 | -0.24% | 700 |
|---|
| 2026.03.24 | ₩48,682 | ₩48,682 | ₩48,557 | ₩48,557 | -0.26% | 800 |
|---|
| 2026.03.23 | ₩48,455 | ₩48,835 | ₩48,455 | ₩48,612 | +0.33% | 900 |
|---|
| 2026.03.20 | ₩48,829 | ₩48,829 | ₩47,416 | ₩47,416 | -2.89% | 700 |
|---|
| 2026.03.19 | ₩48,014 | ₩48,976 | ₩48,014 | ₩48,976 | +2.00% | 3.9천 |
|---|
| 2026.03.18 | ₩49,564 | ₩49,589 | ₩49,123 | ₩49,123 | -0.89% | 1.3천 |
|---|
| 2026.03.17 | ₩50,150 | ₩50,150 | ₩49,778 | ₩49,787 | -0.72% | 1.4천 |
|---|
| 2026.03.16 | ₩49,911 | ₩49,978 | ₩49,911 | ₩49,933 | +0.04% | 300 |
|---|
| 2026.03.13 | ₩49,510 | ₩49,510 | ₩48,993 | ₩48,993 | -1.04% | 900 |
|---|
| 2026.03.12 | ₩49,504 | ₩49,504 | ₩49,504 | ₩49,504 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩49,965 | ₩50,384 | ₩49,965 | ₩50,384 | +0.84% | 500 |
|---|
| 2026.03.10 | ₩51,448 | ₩51,448 | ₩50,785 | ₩50,785 | -1.29% | 800 |
|---|
| 2026.03.09 | ₩49,423 | ₩50,260 | ₩49,423 | ₩50,260 | +1.69% | 1천 |
|---|
| 2026.03.06 | ₩49,684 | ₩49,919 | ₩49,684 | ₩49,919 | +0.47% | 200 |
|---|
| 2026.03.05 | ₩51,020 | ₩51,020 | ₩50,100 | ₩50,587 | -0.85% | 1.7천 |
|---|
| 2026.03.04 | ₩51,488 | ₩52,235 | ₩51,421 | ₩52,208 | +1.40% | 1.9천 |
|---|
| 2026.03.03 | ₩49,751 | ₩51,408 | ₩49,711 | ₩51,353 | +3.22% | 1.3만 |
|---|
| 2026.03.02 | ₩52,931 | ₩53,181 | ₩52,931 | ₩53,181 | +0.47% | 1.8천 |
|---|
| 2026.02.27 | ₩54,755 | ₩54,949 | ₩54,655 | ₩54,659 | -0.18% | 5.1천 |
|---|
| 2026.02.26 | ₩54,668 | ₩54,735 | ₩54,378 | ₩54,562 | -0.20% | 4.9천 |
|---|
| 2026.02.25 | ₩54,495 | ₩54,814 | ₩54,487 | ₩54,765 | +0.50% | 600 |
|---|
| 2026.02.24 | ₩53,907 | ₩54,087 | ₩53,907 | ₩54,043 | +0.25% | 2.7천 |
|---|
| 2026.02.23 | ₩54,201 | ₩54,227 | ₩54,088 | ₩54,088 | -0.21% | 3.9천 |
|---|
| 2026.02.20 | ₩54,000 | ₩54,000 | ₩53,820 | ₩53,868 | -0.24% | 1천 |
|---|
| 2026.02.19 | ₩53,726 | ₩53,762 | ₩53,720 | ₩53,762 | +0.07% | 2.2천 |
|---|
| 2026.02.18 | ₩53,733 | ₩53,893 | ₩53,554 | ₩53,607 | -0.23% | 3천 |
|---|
| 2026.02.17 | ₩53,399 | ₩53,974 | ₩53,399 | ₩53,974 | +1.08% | 2.7천 |
|---|
| 2026.02.13 | ₩54,695 | ₩54,922 | ₩54,521 | ₩54,845 | +0.27% | 1.4천 |
|---|
| 2026.02.12 | ₩55,150 | ₩55,150 | ₩54,588 | ₩54,810 | -0.62% | 3.4천 |
|---|
| 2026.02.11 | ₩54,949 | ₩55,363 | ₩54,635 | ₩55,119 | +0.31% | 1.7만 |
|---|
| 2026.02.10 | ₩54,682 | ₩54,722 | ₩54,460 | ₩54,460 | -0.41% | 6천 |
|---|
| 2026.02.09 | ₩52,731 | ₩53,428 | ₩52,731 | ₩53,428 | +1.32% | 1.6천 |
|---|
| 2026.02.06 | ₩51,515 | ₩51,882 | ₩51,515 | ₩51,882 | +0.71% | 2.5천 |
|---|
| 2026.02.05 | ₩49,965 | ₩49,965 | ₩49,836 | ₩49,836 | -0.26% | 200 |
|---|
| 2026.02.04 | ₩50,700 | ₩50,700 | ₩50,299 | ₩50,424 | -0.54% | 1.2천 |
|---|
| 2026.02.03 | ₩50,492 | ₩50,492 | ₩50,492 | ₩50,492 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩50,078 | ₩50,078 | ₩49,951 | ₩50,051 | -0.05% | 500 |
|---|
| 2026.01.30 | ₩50,325 | ₩50,366 | ₩50,145 | ₩50,185 | -0.28% | 3.1천 |
|---|
| 2026.01.29 | ₩50,046 | ₩50,651 | ₩50,046 | ₩50,651 | +1.21% | 600 |
|---|
| 2026.01.28 | ₩49,965 | ₩50,134 | ₩49,965 | ₩50,134 | +0.34% | 400 |
|---|
| 2026.01.27 | ₩50,847 | ₩50,940 | ₩50,802 | ₩50,802 | -0.09% | 600 |
|---|
| 2026.01.26 | ₩49,937 | ₩49,937 | ₩49,937 | ₩49,937 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩49,871 | ₩50,198 | ₩49,871 | ₩50,027 | +0.31% | 7.8천 |
|---|
| 2026.01.22 | ₩50,272 | ₩50,272 | ₩50,259 | ₩50,268 | -0.01% | 1천 |
|---|
| 2026.01.21 | ₩50,045 | ₩50,579 | ₩49,898 | ₩50,364 | +0.64% | 900 |
|---|
| 2026.01.20 | ₩49,844 | ₩49,844 | ₩49,747 | ₩49,747 | -0.20% | 300 |
|---|
| 2026.01.16 | ₩51,110 | ₩51,121 | ₩51,110 | ₩51,121 | +0.02% | 600 |
|---|
| 2026.01.15 | ₩51,064 | ₩51,064 | ₩50,883 | ₩50,883 | -0.36% | 1.7천 |
|---|
| 2026.01.14 | ₩50,700 | ₩50,793 | ₩50,700 | ₩50,710 | +0.02% | 700 |
|---|
| 2026.01.13 | ₩50,339 | ₩50,406 | ₩50,325 | ₩50,362 | +0.05% | 1.1천 |
|---|
| 2026.01.12 | ₩50,733 | ₩50,968 | ₩50,733 | ₩50,968 | +0.46% | 4.4천 |
|---|
| 2026.01.09 | ₩50,386 | ₩50,386 | ₩50,386 | ₩50,386 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩49,317 | ₩49,317 | ₩49,317 | ₩49,317 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩49,443 | ₩49,443 | ₩49,350 | ₩49,350 | -0.19% | 1.7천 |
|---|
| 2026.01.06 | ₩49,230 | ₩49,236 | ₩49,216 | ₩49,236 | +0.01% | 1.5천 |
|---|
| 2026.01.05 | ₩49,083 | ₩49,145 | ₩49,083 | ₩49,145 | +0.13% | 1.9천 |
|---|
| 2026.01.02 | ₩47,185 | ₩48,201 | ₩47,185 | ₩48,108 | +1.96% | 700 |
|---|
| 2025.12.31 | ₩47,706 | ₩47,947 | ₩47,706 | ₩47,857 | +0.32% | 800 |
|---|
| 2025.12.30 | ₩48,032 | ₩48,054 | ₩47,991 | ₩47,991 | -0.09% | 600 |
|---|
| 2025.12.29 | ₩49,176 | ₩49,176 | ₩48,067 | ₩48,100 | -2.19% | 400 |
|---|
| 2025.12.26 | ₩48,068 | ₩48,068 | ₩48,068 | ₩48,068 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩48,173 | ₩48,173 | ₩48,173 | ₩48,173 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,361 | ₩48,441 | ₩48,330 | ₩48,330 | -0.06% | 400 |
|---|
| 2025.12.22 | ₩47,887 | ₩47,953 | ₩47,887 | ₩47,916 | +0.06% | 1.1천 |
|---|
| 2025.12.19 | ₩48,028 | ₩48,107 | ₩48,000 | ₩48,008 | -0.04% | 1.3천 |
|---|
| 2025.12.18 | ₩47,720 | ₩47,720 | ₩47,574 | ₩47,574 | -0.31% | 300 |
|---|
| 2025.12.17 | ₩47,867 | ₩47,933 | ₩47,458 | ₩47,458 | -0.85% | 1.1천 |
|---|
| 2025.12.16 | ₩50,471 | ₩50,471 | ₩50,471 | ₩50,471 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩51,107 | ₩51,127 | ₩51,051 | ₩51,051 | -0.11% | 800 |
|---|
| 2025.12.12 | ₩50,593 | ₩50,593 | ₩50,519 | ₩50,519 | -0.15% | 600 |
|---|
| 2025.12.11 | ₩50,513 | ₩50,526 | ₩50,506 | ₩50,506 | -0.01% | 600 |
|---|
| 2025.12.10 | ₩49,965 | ₩51,000 | ₩49,965 | ₩50,427 | +0.93% | 1.2천 |
|---|
| 2025.12.09 | ₩50,062 | ₩50,062 | ₩50,062 | ₩50,062 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩50,080 | ₩50,080 | ₩50,080 | ₩50,080 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩50,208 | ₩50,208 | ₩50,208 | ₩50,208 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩50,189 | ₩50,189 | ₩50,189 | ₩50,189 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩49,484 | ₩49,689 | ₩49,484 | ₩49,689 | +0.42% | 600 |
|---|
| 2025.12.02 | ₩49,573 | ₩49,573 | ₩49,573 | ₩49,573 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩49,497 | ₩49,644 | ₩49,497 | ₩49,510 | +0.03% | 700 |
|---|
| 2025.11.28 | ₩49,631 | ₩49,811 | ₩49,631 | ₩49,796 | +0.33% | 1천 |
|---|
| 2025.11.26 | ₩49,892 | ₩49,892 | ₩49,892 | ₩49,892 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩49,230 | ₩49,243 | ₩49,216 | ₩49,219 | -0.02% | 500 |
|---|
| 2025.11.24 | ₩49,059 | ₩49,059 | ₩49,059 | ₩49,059 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩48,795 | ₩48,795 | ₩48,782 | ₩48,782 | -0.03% | 500 |
|---|
| 2025.11.20 | ₩48,682 | ₩48,682 | ₩47,873 | ₩47,873 | -1.66% | 3.4천 |
|---|
| 2025.11.19 | ₩48,384 | ₩48,384 | ₩48,384 | ₩48,384 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩48,655 | ₩48,655 | ₩48,495 | ₩48,541 | -0.23% | 2.2천 |
|---|
| 2025.11.17 | ₩50,069 | ₩50,069 | ₩49,513 | ₩49,705 | -0.73% | 1천 |
|---|
| 2025.11.14 | ₩50,192 | ₩50,420 | ₩50,192 | ₩50,420 | +0.46% | 400 |
|---|
| 2025.11.13 | ₩50,202 | ₩50,202 | ₩50,202 | ₩50,202 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩51,026 | ₩51,026 | ₩51,026 | ₩51,026 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩50,472 | ₩50,900 | ₩50,472 | ₩50,773 | +0.60% | 4.2천 |
|---|
| 2025.11.10 | ₩50,152 | ₩50,419 | ₩50,152 | ₩50,419 | +0.53% | 600 |
|---|
| 2025.11.07 | ₩49,697 | ₩50,010 | ₩49,697 | ₩50,010 | +0.63% | 700 |
|---|
| 2025.11.06 | ₩50,165 | ₩50,165 | ₩49,965 | ₩50,149 | -0.03% | 3.5천 |
|---|
| 2025.11.05 | ₩50,192 | ₩50,272 | ₩50,098 | ₩50,239 | +0.09% | 800 |
|---|
| 2025.11.04 | ₩50,245 | ₩50,392 | ₩50,138 | ₩50,138 | -0.21% | 3천 |
|---|
| 2025.11.03 | ₩50,378 | ₩50,503 | ₩50,366 | ₩50,503 | +0.25% | 900 |
|---|
| 2025.10.31 | ₩50,526 | ₩50,526 | ₩50,420 | ₩50,420 | -0.21% | 500 |
|---|
| 2025.10.30 | ₩50,211 | ₩50,211 | ₩50,211 | ₩50,211 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩50,406 | ₩50,526 | ₩50,240 | ₩50,240 | -0.33% | 5.2천 |
|---|
| 2025.10.28 | ₩50,494 | ₩50,587 | ₩50,494 | ₩50,566 | +0.14% | 2.5천 |
|---|
| 2025.10.27 | ₩50,312 | ₩50,312 | ₩50,192 | ₩50,277 | -0.07% | 1.2천 |
|---|
| 2025.10.24 | ₩49,484 | ₩49,644 | ₩49,484 | ₩49,613 | +0.26% | 1.1천 |
|---|
| 2025.10.23 | ₩49,310 | ₩49,403 | ₩49,310 | ₩49,403 | +0.19% | 1.3천 |
|---|
| 2025.10.22 | ₩49,309 | ₩49,309 | ₩49,309 | ₩49,309 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩49,584 | ₩49,584 | ₩49,525 | ₩49,525 | -0.12% | 300 |
|---|
| 2025.10.20 | ₩49,550 | ₩49,898 | ₩49,550 | ₩49,871 | +0.65% | 1.9천 |
|---|
| 2025.10.17 | ₩48,981 | ₩49,039 | ₩48,976 | ₩49,039 | +0.12% | 1.8천 |
|---|
| 2025.10.16 | ₩48,735 | ₩48,735 | ₩48,699 | ₩48,699 | -0.07% | 500 |
|---|
| 2025.10.15 | ₩48,722 | ₩48,722 | ₩48,615 | ₩48,619 | -0.21% | 500 |
|---|
| 2025.10.14 | ₩48,018 | ₩48,018 | ₩47,960 | ₩47,960 | -0.12% | 500 |
|---|
| 2025.10.13 | ₩47,662 | ₩47,662 | ₩47,662 | ₩47,662 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩47,043 | ₩47,043 | ₩47,043 | ₩47,043 | 0.00% | 100 |
|---|