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 | ₩58,075 | ₩58,369 | ₩58,075 | ₩58,369 | +0.51% | 400 |
| 2026.10.08 | ₩58,141 | ₩58,141 | ₩58,024 | ₩58,024 | -0.20% | 200 |
| 2026.10.07 | ₩58,589 | ₩58,589 | ₩58,589 | ₩58,589 | 0.00% | 100 |
| 2026.10.06 | ₩59,298 | ₩59,298 | ₩59,035 | ₩59,035 | -0.44% | 1.2천 |
| 2026.10.05 | ₩58,890 | ₩58,897 | ₩58,890 | ₩58,897 | +0.01% | 500 |
| 2026.10.02 | ₩58,396 | ₩58,663 | ₩58,394 | ₩58,517 | +0.21% | 2.4천 |
| 2026.10.01 | ₩57,500 | ₩57,500 | ₩57,482 | ₩57,482 | -0.03% | 1.1천 |
| 2026.09.30 | ₩57,914 | ₩57,928 | ₩57,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,485 |
| -0.74% |
| 1.2만 |
| 2026.09.29 | ₩56,858 | ₩56,907 | ₩56,657 | ₩56,907 | +0.09% | 700 |
|---|
| 2026.09.28 | ₩57,045 | ₩57,165 | ₩57,045 | ₩57,046 | +0.00% | 900 |
|---|
| 2026.09.25 | ₩57,112 | ₩57,611 | ₩57,112 | ₩57,611 | +0.87% | 2.5천 |
|---|
| 2026.09.24 | ₩56,243 | ₩56,371 | ₩56,243 | ₩56,371 | +0.23% | 300 |
|---|
| 2026.09.23 | ₩56,971 | ₩57,032 | ₩56,939 | ₩56,939 | -0.06% | 1.4천 |
|---|
| 2026.09.22 | ₩57,566 | ₩57,988 | ₩57,566 | ₩57,886 | +0.56% | 500 |
|---|
| 2026.09.21 | ₩57,393 | ₩57,500 | ₩57,393 | ₩57,474 | +0.14% | 2.3천 |
|---|
| 2026.09.18 | ₩56,844 | ₩56,981 | ₩56,844 | ₩56,981 | +0.24% | 200 |
|---|
| 2026.09.17 | ₩57,379 | ₩57,379 | ₩57,179 | ₩57,179 | -0.35% | 600 |
|---|
| 2026.09.16 | ₩57,506 | ₩57,506 | ₩56,617 | ₩56,864 | -1.12% | 500 |
|---|
| 2026.09.15 | ₩56,925 | ₩56,951 | ₩56,898 | ₩56,933 | +0.01% | 1.9천 |
|---|
| 2026.09.14 | ₩57,526 | ₩57,526 | ₩57,318 | ₩57,318 | -0.36% | 500 |
|---|
| 2026.09.11 | ₩57,640 | ₩57,685 | ₩57,640 | ₩57,685 | +0.08% | 800 |
|---|
| 2026.09.10 | ₩56,858 | ₩56,858 | ₩56,557 | ₩56,593 | -0.47% | 1.8천 |
|---|
| 2026.09.09 | ₩57,058 | ₩57,058 | ₩56,982 | ₩56,982 | -0.13% | 1.5천 |
|---|
| 2026.09.08 | ₩57,994 | ₩57,994 | ₩57,826 | ₩57,826 | -0.29% | 500 |
|---|
| 2026.09.04 | ₩58,470 | ₩58,470 | ₩58,470 | ₩58,470 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩58,160 | ₩58,160 | ₩58,160 | ₩58,160 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩57,052 | ₩57,155 | ₩57,052 | ₩57,155 | +0.18% | 400 |
|---|
| 2026.09.01 | ₩57,232 | ₩57,272 | ₩56,884 | ₩56,945 | -0.50% | 1.1천 |
|---|
| 2026.08.31 | ₩57,486 | ₩57,633 | ₩57,299 | ₩57,429 | -0.10% | 6.1천 |
|---|
| 2026.08.28 | ₩58,075 | ₩58,100 | ₩57,560 | ₩57,659 | -0.72% | 3.2천 |
|---|
| 2026.08.27 | ₩57,225 | ₩57,389 | ₩57,225 | ₩57,389 | +0.29% | 400 |
|---|
| 2026.08.26 | ₩57,312 | ₩57,312 | ₩57,038 | ₩57,104 | -0.36% | 3.3천 |
|---|
| 2026.08.25 | ₩56,951 | ₩57,339 | ₩56,931 | ₩57,248 | +0.52% | 5.7천 |
|---|
| 2026.08.24 | ₩56,664 | ₩56,791 | ₩56,664 | ₩56,749 | +0.15% | 2.9천 |
|---|
| 2026.08.21 | ₩56,590 | ₩56,636 | ₩54,758 | ₩56,580 | -0.02% | 2.7천 |
|---|
| 2026.08.20 | ₩56,256 | ₩56,316 | ₩56,256 | ₩56,316 | +0.11% | 400 |
|---|
| 2026.08.19 | ₩56,530 | ₩56,646 | ₩56,530 | ₩56,646 | +0.21% | 400 |
|---|
| 2026.08.18 | ₩57,179 | ₩57,406 | ₩57,137 | ₩57,173 | -0.01% | 2.1천 |
|---|
| 2026.08.17 | ₩59,225 | ₩59,271 | ₩59,091 | ₩59,091 | -0.23% | 1천 |
|---|
| 2026.08.14 | ₩58,964 | ₩59,008 | ₩58,950 | ₩59,008 | +0.07% | 1.3천 |
|---|
| 2026.08.13 | ₩59,144 | ₩59,144 | ₩59,005 | ₩59,005 | -0.24% | 400 |
|---|
| 2026.08.12 | ₩58,890 | ₩58,890 | ₩58,790 | ₩58,790 | -0.17% | 400 |
|---|
| 2026.08.11 | ₩57,897 | ₩57,897 | ₩57,897 | ₩57,897 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩57,821 | ₩57,821 | ₩57,723 | ₩57,723 | -0.17% | 900 |
|---|
| 2026.08.07 | ₩57,608 | ₩58,040 | ₩57,607 | ₩58,040 | +0.75% | 1.3천 |
|---|
| 2026.08.06 | ₩57,157 | ₩57,157 | ₩57,157 | ₩57,157 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩57,861 | ₩57,861 | ₩57,311 | ₩57,311 | -0.95% | 1.4천 |
|---|
| 2026.08.04 | ₩56,470 | ₩56,724 | ₩56,450 | ₩56,701 | +0.41% | 5.1천 |
|---|
| 2026.08.03 | ₩55,561 | ₩55,648 | ₩55,561 | ₩55,645 | +0.15% | 5.3천 |
|---|
| 2026.07.31 | ₩55,507 | ₩55,507 | ₩55,451 | ₩55,451 | -0.10% | 300 |
|---|
| 2026.07.30 | ₩55,708 | ₩55,708 | ₩55,634 | ₩55,634 | -0.13% | 500 |
|---|
| 2026.07.29 | ₩53,648 | ₩53,648 | ₩53,377 | ₩53,377 | -0.51% | 900 |
|---|
| 2026.07.28 | ₩53,314 | ₩53,809 | ₩53,301 | ₩53,508 | +0.36% | 4.1천 |
|---|
| 2026.07.27 | ₩54,741 | ₩54,741 | ₩54,741 | ₩54,741 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩54,678 | ₩54,905 | ₩54,671 | ₩54,671 | -0.01% | 800 |
|---|
| 2026.07.23 | ₩55,146 | ₩55,146 | ₩54,752 | ₩54,761 | -0.70% | 1.2천 |
|---|
| 2026.07.22 | ₩55,427 | ₩55,521 | ₩55,427 | ₩55,428 | +0.00% | 1.2천 |
|---|
| 2026.07.21 | ₩55,828 | ₩55,828 | ₩55,775 | ₩55,788 | -0.07% | 1.3천 |
|---|
| 2026.07.20 | ₩54,437 | ₩54,492 | ₩54,437 | ₩54,492 | +0.10% | 600 |
|---|
| 2026.07.17 | ₩53,755 | ₩54,507 | ₩53,755 | ₩54,507 | +1.40% | 700 |
|---|
| 2026.07.16 | ₩55,668 | ₩55,668 | ₩55,668 | ₩55,668 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩56,684 | ₩56,741 | ₩56,684 | ₩56,741 | +0.10% | 400 |
|---|
| 2026.07.14 | ₩57,118 | ₩57,152 | ₩56,791 | ₩56,860 | -0.45% | 4천 |
|---|
| 2026.07.13 | ₩56,416 | ₩56,418 | ₩56,235 | ₩56,235 | -0.32% | 500 |
|---|
| 2026.07.10 | ₩57,217 | ₩57,217 | ₩57,217 | ₩57,217 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩56,513 | ₩56,513 | ₩56,513 | ₩56,513 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩55,440 | ₩55,964 | ₩55,440 | ₩55,964 | +0.95% | 1.7천 |
|---|
| 2026.07.07 | ₩57,058 | ₩57,058 | ₩56,445 | ₩56,445 | -1.08% | 1천 |
|---|
| 2026.07.06 | ₩57,687 | ₩57,687 | ₩57,607 | ₩57,623 | -0.11% | 900 |
|---|
| 2026.07.02 | ₩56,564 | ₩56,564 | ₩56,271 | ₩56,271 | -0.52% | 1.2천 |
|---|
| 2026.07.01 | ₩56,604 | ₩56,604 | ₩56,604 | ₩56,604 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩56,283 | ₩56,289 | ₩56,192 | ₩56,192 | -0.16% | 800 |
|---|
| 2026.06.29 | ₩56,122 | ₩56,446 | ₩56,122 | ₩56,410 | +0.51% | 1.1천 |
|---|
| 2026.06.26 | ₩56,162 | ₩56,289 | ₩56,136 | ₩56,289 | +0.23% | 1.9천 |
|---|
| 2026.06.25 | ₩56,523 | ₩56,711 | ₩56,420 | ₩56,420 | -0.18% | 200 |
|---|
| 2026.06.24 | ₩55,841 | ₩56,109 | ₩55,748 | ₩56,065 | +0.40% | 4.7천 |
|---|
| 2026.06.23 | ₩55,855 | ₩56,162 | ₩55,737 | ₩56,146 | +0.52% | 900 |
|---|
| 2026.06.22 | ₩58,462 | ₩58,623 | ₩58,449 | ₩58,456 | -0.01% | 3.6천 |
|---|
| 2026.06.18 | ₩57,847 | ₩57,847 | ₩57,747 | ₩57,784 | -0.11% | 1.4천 |
|---|
| 2026.06.17 | ₩57,326 | ₩57,500 | ₩56,848 | ₩56,848 | -0.83% | 1.1천 |
|---|
| 2026.06.16 | ₩57,098 | ₩57,098 | ₩56,735 | ₩56,735 | -0.64% | 1.1천 |
|---|
| 2026.06.15 | ₩56,410 | ₩56,537 | ₩56,296 | ₩56,416 | +0.01% | 1.9천 |
|---|
| 2026.06.12 | ₩55,614 | ₩55,668 | ₩55,614 | ₩55,654 | +0.07% | 900 |
|---|
| 2026.06.11 | ₩53,956 | ₩55,133 | ₩53,862 | ₩55,123 | +2.16% | 2.4천 |
|---|
| 2026.06.10 | ₩53,499 | ₩53,499 | ₩53,499 | ₩53,499 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩54,317 | ₩54,597 | ₩54,317 | ₩54,597 | +0.51% | 300 |
|---|
| 2026.06.08 | ₩54,932 | ₩54,946 | ₩54,827 | ₩54,827 | -0.19% | 700 |
|---|
| 2026.06.05 | ₩55,868 | ₩55,882 | ₩54,675 | ₩54,675 | -2.13% | 500 |
|---|
| 2026.06.04 | ₩56,544 | ₩56,689 | ₩56,470 | ₩56,689 | +0.26% | 1.3천 |
|---|
| 2026.06.03 | ₩56,416 | ₩56,416 | ₩54,645 | ₩56,336 | -0.14% | 6.3천 |
|---|
| 2026.06.02 | ₩56,043 | ₩56,043 | ₩56,043 | ₩56,043 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩55,554 | ₩55,788 | ₩55,554 | ₩55,710 | +0.28% | 1.3천 |
|---|
| 2026.05.29 | ₩56,069 | ₩56,219 | ₩56,069 | ₩56,219 | +0.27% | 3.3천 |
|---|
| 2026.05.28 | ₩55,882 | ₩55,947 | ₩55,878 | ₩55,878 | -0.01% | 1.3천 |
|---|
| 2026.05.27 | ₩55,801 | ₩55,801 | ₩55,541 | ₩55,751 | -0.09% | 1.8천 |
|---|
| 2026.05.26 | ₩56,309 | ₩56,309 | ₩56,062 | ₩56,156 | -0.27% | 1.7천 |
|---|
| 2026.05.22 | ₩55,387 | ₩55,480 | ₩55,373 | ₩55,373 | -0.02% | 1.5천 |
|---|
| 2026.05.21 | ₩54,371 | ₩54,904 | ₩54,277 | ₩54,904 | +0.98% | 800 |
|---|
| 2026.05.20 | ₩54,223 | ₩54,531 | ₩54,223 | ₩54,349 | +0.23% | 5천 |
|---|
| 2026.05.19 | ₩54,403 | ₩54,403 | ₩54,137 | ₩54,269 | -0.25% | 1.2천 |
|---|
| 2026.05.18 | ₩54,531 | ₩54,729 | ₩54,424 | ₩54,729 | +0.36% | 4.8천 |
|---|
| 2026.05.15 | ₩54,825 | ₩54,932 | ₩54,750 | ₩54,750 | -0.14% | 3천 |
|---|
| 2026.05.14 | ₩55,882 | ₩56,149 | ₩55,764 | ₩55,764 | -0.21% | 2.6천 |
|---|
| 2026.05.13 | ₩56,116 | ₩56,116 | ₩56,116 | ₩56,116 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩55,628 | ₩55,768 | ₩55,628 | ₩55,768 | +0.25% | 1천 |
|---|
| 2026.05.11 | ₩55,882 | ₩55,882 | ₩55,852 | ₩55,852 | -0.05% | 1천 |
|---|
| 2026.05.08 | ₩55,547 | ₩55,628 | ₩55,518 | ₩55,518 | -0.05% | 1.2천 |
|---|
| 2026.05.07 | ₩54,531 | ₩54,665 | ₩54,531 | ₩54,665 | +0.25% | 400 |
|---|
| 2026.05.06 | ₩54,538 | ₩54,758 | ₩54,451 | ₩54,655 | +0.22% | 4.7천 |
|---|
| 2026.05.05 | ₩52,886 | ₩53,199 | ₩52,819 | ₩53,199 | +0.59% | 500 |
|---|
| 2026.05.04 | ₩52,913 | ₩52,913 | ₩52,579 | ₩52,609 | -0.57% | 1.8천 |
|---|
| 2026.05.01 | ₩53,086 | ₩53,087 | ₩52,777 | ₩52,777 | -0.58% | 5.8천 |
|---|
| 2026.04.30 | ₩53,247 | ₩53,247 | ₩53,180 | ₩53,241 | -0.01% | 500 |
|---|
| 2026.04.29 | ₩51,576 | ₩51,649 | ₩51,536 | ₩51,549 | -0.05% | 1.3천 |
|---|
| 2026.04.28 | ₩52,071 | ₩52,071 | ₩52,071 | ₩52,071 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩52,178 | ₩52,178 | ₩52,160 | ₩52,160 | -0.03% | 1.9천 |
|---|
| 2026.04.24 | ₩51,389 | ₩51,438 | ₩51,389 | ₩51,438 | +0.10% | 1.8천 |
|---|
| 2026.04.23 | ₩51,455 | ₩51,455 | ₩51,443 | ₩51,443 | -0.02% | 1.1천 |
|---|
| 2026.04.22 | ₩51,683 | ₩51,735 | ₩51,683 | ₩51,735 | +0.10% | 1.2천 |
|---|
| 2026.04.21 | ₩52,250 | ₩52,250 | ₩51,520 | ₩51,520 | -1.40% | 1.2천 |
|---|
| 2026.04.20 | ₩52,512 | ₩52,544 | ₩52,512 | ₩52,544 | +0.06% | 300 |
|---|
| 2026.04.17 | ₩53,207 | ₩53,488 | ₩52,997 | ₩52,997 | -0.39% | 2.5천 |
|---|
| 2026.04.16 | ₩52,607 | ₩52,607 | ₩52,607 | ₩52,607 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩52,398 | ₩52,424 | ₩52,325 | ₩52,424 | +0.05% | 800 |
|---|
| 2026.04.14 | ₩52,592 | ₩52,592 | ₩52,584 | ₩52,584 | -0.02% | 500 |
|---|
| 2026.04.13 | ₩51,790 | ₩51,931 | ₩51,790 | ₩51,931 | +0.27% | 300 |
|---|
| 2026.04.10 | ₩51,972 | ₩51,972 | ₩51,972 | ₩51,972 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩51,903 | ₩51,903 | ₩51,735 | ₩51,735 | -0.32% | 400 |
|---|
| 2026.04.08 | ₩52,298 | ₩52,465 | ₩52,298 | ₩52,381 | +0.16% | 2.2천 |
|---|
| 2026.04.07 | ₩49,216 | ₩49,817 | ₩49,216 | ₩49,817 | +1.22% | 800 |
|---|
| 2026.04.06 | ₩49,817 | ₩49,981 | ₩49,817 | ₩49,981 | +0.33% | 200 |
|---|
| 2026.04.02 | ₩48,955 | ₩49,669 | ₩48,955 | ₩49,669 | +1.46% | 300 |
|---|
| 2026.04.01 | ₩50,372 | ₩50,807 | ₩50,372 | ₩50,390 | +0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩47,845 | ₩48,924 | ₩47,845 | ₩48,924 | +2.26% | 3.9천 |
|---|
| 2026.03.30 | ₩47,471 | ₩47,471 | ₩47,083 | ₩47,106 | -0.77% | 2.6천 |
|---|
| 2026.03.27 | ₩47,083 | ₩47,116 | ₩46,983 | ₩47,116 | +0.07% | 2.5천 |
|---|
| 2026.03.26 | ₩48,968 | ₩48,968 | ₩48,103 | ₩48,103 | -1.77% | 2.3천 |
|---|
| 2026.03.25 | ₩49,450 | ₩49,523 | ₩49,329 | ₩49,329 | -0.24% | 700 |
|---|
| 2026.03.24 | ₩48,714 | ₩48,714 | ₩48,590 | ₩48,590 | -0.26% | 800 |
|---|
| 2026.03.23 | ₩48,487 | ₩48,868 | ₩48,487 | ₩48,645 | +0.33% | 900 |
|---|
| 2026.03.20 | ₩48,861 | ₩48,861 | ₩47,448 | ₩47,448 | -2.89% | 700 |
|---|
| 2026.03.19 | ₩48,046 | ₩49,008 | ₩48,046 | ₩49,008 | +2.00% | 3.9천 |
|---|
| 2026.03.18 | ₩49,597 | ₩49,622 | ₩49,155 | ₩49,155 | -0.89% | 1.3천 |
|---|
| 2026.03.17 | ₩50,184 | ₩50,184 | ₩49,811 | ₩49,820 | -0.72% | 1.4천 |
|---|
| 2026.03.16 | ₩49,944 | ₩50,011 | ₩49,944 | ₩49,966 | +0.04% | 300 |
|---|
| 2026.03.13 | ₩49,543 | ₩49,543 | ₩49,026 | ₩49,026 | -1.04% | 900 |
|---|
| 2026.03.12 | ₩49,537 | ₩49,537 | ₩49,537 | ₩49,537 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩49,998 | ₩50,418 | ₩49,998 | ₩50,418 | +0.84% | 500 |
|---|
| 2026.03.10 | ₩51,482 | ₩51,482 | ₩50,819 | ₩50,819 | -1.29% | 800 |
|---|
| 2026.03.09 | ₩49,456 | ₩50,293 | ₩49,456 | ₩50,293 | +1.69% | 1천 |
|---|
| 2026.03.06 | ₩49,717 | ₩49,952 | ₩49,717 | ₩49,952 | +0.47% | 200 |
|---|
| 2026.03.05 | ₩51,054 | ₩51,054 | ₩50,133 | ₩50,621 | -0.85% | 1.7천 |
|---|
| 2026.03.04 | ₩51,522 | ₩52,270 | ₩51,455 | ₩52,243 | +1.40% | 1.9천 |
|---|
| 2026.03.03 | ₩49,784 | ₩51,442 | ₩49,744 | ₩51,387 | +3.22% | 1.3만 |
|---|
| 2026.03.02 | ₩52,966 | ₩53,217 | ₩52,966 | ₩53,217 | +0.47% | 1.8천 |
|---|
| 2026.02.27 | ₩54,792 | ₩54,986 | ₩54,691 | ₩54,695 | -0.18% | 5.1천 |
|---|
| 2026.02.26 | ₩54,705 | ₩54,772 | ₩54,415 | ₩54,598 | -0.20% | 4.9천 |
|---|
| 2026.02.25 | ₩54,531 | ₩54,851 | ₩54,523 | ₩54,801 | +0.50% | 600 |
|---|
| 2026.02.24 | ₩53,943 | ₩54,123 | ₩53,943 | ₩54,079 | +0.25% | 2.7천 |
|---|
| 2026.02.23 | ₩54,237 | ₩54,264 | ₩54,125 | ₩54,125 | -0.21% | 3.9천 |
|---|
| 2026.02.20 | ₩54,036 | ₩54,036 | ₩53,856 | ₩53,904 | -0.24% | 1천 |
|---|
| 2026.02.19 | ₩53,762 | ₩53,798 | ₩53,755 | ₩53,798 | +0.07% | 2.2천 |
|---|
| 2026.02.18 | ₩53,769 | ₩53,929 | ₩53,590 | ₩53,643 | -0.23% | 3천 |
|---|
| 2026.02.17 | ₩53,435 | ₩54,010 | ₩53,435 | ₩54,010 | +1.08% | 2.7천 |
|---|
| 2026.02.13 | ₩54,732 | ₩54,959 | ₩54,558 | ₩54,881 | +0.27% | 1.4천 |
|---|
| 2026.02.12 | ₩55,186 | ₩55,186 | ₩54,625 | ₩54,847 | -0.62% | 3.4천 |
|---|
| 2026.02.11 | ₩54,986 | ₩55,400 | ₩54,671 | ₩55,155 | +0.31% | 1.7만 |
|---|
| 2026.02.10 | ₩54,718 | ₩54,758 | ₩54,496 | ₩54,496 | -0.41% | 6천 |
|---|
| 2026.02.09 | ₩52,766 | ₩53,464 | ₩52,766 | ₩53,464 | +1.32% | 1.6천 |
|---|
| 2026.02.06 | ₩51,549 | ₩51,917 | ₩51,549 | ₩51,917 | +0.71% | 2.5천 |
|---|
| 2026.02.05 | ₩49,998 | ₩49,998 | ₩49,870 | ₩49,870 | -0.26% | 200 |
|---|
| 2026.02.04 | ₩50,733 | ₩50,733 | ₩50,332 | ₩50,458 | -0.54% | 1.2천 |
|---|
| 2026.02.03 | ₩50,526 | ₩50,526 | ₩50,526 | ₩50,526 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩50,112 | ₩50,112 | ₩49,985 | ₩50,085 | -0.05% | 500 |
|---|
| 2026.01.30 | ₩50,359 | ₩50,399 | ₩50,178 | ₩50,219 | -0.28% | 3.1천 |
|---|
| 2026.01.29 | ₩50,079 | ₩50,685 | ₩50,079 | ₩50,685 | +1.21% | 600 |
|---|
| 2026.01.28 | ₩49,998 | ₩50,168 | ₩49,998 | ₩50,168 | +0.34% | 400 |
|---|
| 2026.01.27 | ₩50,880 | ₩50,974 | ₩50,836 | ₩50,836 | -0.09% | 600 |
|---|
| 2026.01.26 | ₩49,970 | ₩49,970 | ₩49,970 | ₩49,970 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩49,904 | ₩50,232 | ₩49,904 | ₩50,061 | +0.31% | 7.8천 |
|---|
| 2026.01.22 | ₩50,305 | ₩50,305 | ₩50,292 | ₩50,301 | -0.01% | 1천 |
|---|
| 2026.01.21 | ₩50,078 | ₩50,613 | ₩49,931 | ₩50,398 | +0.64% | 900 |
|---|
| 2026.01.20 | ₩49,878 | ₩49,878 | ₩49,780 | ₩49,780 | -0.20% | 300 |
|---|
| 2026.01.16 | ₩51,144 | ₩51,155 | ₩51,144 | ₩51,155 | +0.02% | 600 |
|---|
| 2026.01.15 | ₩51,098 | ₩51,098 | ₩50,917 | ₩50,917 | -0.36% | 1.7천 |
|---|
| 2026.01.14 | ₩50,733 | ₩50,827 | ₩50,733 | ₩50,744 | +0.02% | 700 |
|---|
| 2026.01.13 | ₩50,372 | ₩50,439 | ₩50,359 | ₩50,395 | +0.05% | 1.1천 |
|---|
| 2026.01.12 | ₩50,767 | ₩51,002 | ₩50,767 | ₩51,002 | +0.46% | 4.4천 |
|---|
| 2026.01.09 | ₩50,419 | ₩50,419 | ₩50,419 | ₩50,419 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩49,349 | ₩49,349 | ₩49,349 | ₩49,349 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩49,476 | ₩49,476 | ₩49,383 | ₩49,383 | -0.19% | 1.7천 |
|---|
| 2026.01.06 | ₩49,262 | ₩49,269 | ₩49,249 | ₩49,269 | +0.01% | 1.5천 |
|---|
| 2026.01.05 | ₩49,115 | ₩49,178 | ₩49,115 | ₩49,178 | +0.13% | 1.9천 |
|---|
| 2026.01.02 | ₩47,217 | ₩48,233 | ₩47,217 | ₩48,141 | +1.96% | 700 |
|---|
| 2025.12.31 | ₩47,738 | ₩47,979 | ₩47,738 | ₩47,889 | +0.32% | 800 |
|---|
| 2025.12.30 | ₩48,064 | ₩48,086 | ₩48,023 | ₩48,023 | -0.09% | 600 |
|---|
| 2025.12.29 | ₩49,209 | ₩49,209 | ₩48,099 | ₩48,133 | -2.19% | 400 |
|---|
| 2025.12.26 | ₩48,100 | ₩48,100 | ₩48,100 | ₩48,100 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩48,205 | ₩48,205 | ₩48,205 | ₩48,205 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,393 | ₩48,474 | ₩48,363 | ₩48,363 | -0.06% | 400 |
|---|
| 2025.12.22 | ₩47,919 | ₩47,985 | ₩47,919 | ₩47,948 | +0.06% | 1.1천 |
|---|
| 2025.12.19 | ₩48,060 | ₩48,139 | ₩48,032 | ₩48,040 | -0.04% | 1.3천 |
|---|
| 2025.12.18 | ₩47,751 | ₩47,751 | ₩47,606 | ₩47,606 | -0.31% | 300 |
|---|
| 2025.12.17 | ₩47,899 | ₩47,965 | ₩47,489 | ₩47,489 | -0.85% | 1.1천 |
|---|
| 2025.12.16 | ₩50,505 | ₩50,505 | ₩50,505 | ₩50,505 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩51,141 | ₩51,161 | ₩51,085 | ₩51,085 | -0.11% | 800 |
|---|
| 2025.12.12 | ₩50,626 | ₩50,626 | ₩50,553 | ₩50,553 | -0.15% | 600 |
|---|
| 2025.12.11 | ₩50,546 | ₩50,560 | ₩50,539 | ₩50,539 | -0.01% | 600 |
|---|
| 2025.12.10 | ₩49,998 | ₩51,034 | ₩49,998 | ₩50,461 | +0.93% | 1.2천 |
|---|
| 2025.12.09 | ₩50,096 | ₩50,096 | ₩50,096 | ₩50,096 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩50,113 | ₩50,113 | ₩50,113 | ₩50,113 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩50,241 | ₩50,241 | ₩50,241 | ₩50,241 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩50,223 | ₩50,223 | ₩50,223 | ₩50,223 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩49,517 | ₩49,722 | ₩49,517 | ₩49,722 | +0.42% | 600 |
|---|
| 2025.12.02 | ₩49,606 | ₩49,606 | ₩49,606 | ₩49,606 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩49,530 | ₩49,677 | ₩49,530 | ₩49,543 | +0.03% | 700 |
|---|
| 2025.11.28 | ₩49,664 | ₩49,844 | ₩49,664 | ₩49,829 | +0.33% | 1천 |
|---|
| 2025.11.26 | ₩49,926 | ₩49,926 | ₩49,926 | ₩49,926 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩49,262 | ₩49,276 | ₩49,249 | ₩49,252 | -0.02% | 500 |
|---|
| 2025.11.24 | ₩49,091 | ₩49,091 | ₩49,091 | ₩49,091 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩48,828 | ₩48,828 | ₩48,814 | ₩48,814 | -0.03% | 500 |
|---|
| 2025.11.20 | ₩48,714 | ₩48,714 | ₩47,905 | ₩47,905 | -1.66% | 3.4천 |
|---|
| 2025.11.19 | ₩48,416 | ₩48,416 | ₩48,416 | ₩48,416 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩48,687 | ₩48,687 | ₩48,527 | ₩48,574 | -0.23% | 2.2천 |
|---|
| 2025.11.17 | ₩50,102 | ₩50,102 | ₩49,546 | ₩49,738 | -0.73% | 1천 |
|---|
| 2025.11.14 | ₩50,225 | ₩50,454 | ₩50,225 | ₩50,454 | +0.46% | 400 |
|---|
| 2025.11.13 | ₩50,236 | ₩50,236 | ₩50,236 | ₩50,236 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩51,060 | ₩51,060 | ₩51,060 | ₩51,060 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩50,506 | ₩50,934 | ₩50,506 | ₩50,807 | +0.60% | 4.2천 |
|---|
| 2025.11.10 | ₩50,185 | ₩50,453 | ₩50,185 | ₩50,453 | +0.53% | 600 |
|---|
| 2025.11.07 | ₩49,730 | ₩50,043 | ₩49,730 | ₩50,043 | +0.63% | 700 |
|---|
| 2025.11.06 | ₩50,198 | ₩50,198 | ₩49,998 | ₩50,182 | -0.03% | 3.5천 |
|---|
| 2025.11.05 | ₩50,225 | ₩50,305 | ₩50,132 | ₩50,272 | +0.09% | 800 |
|---|
| 2025.11.04 | ₩50,279 | ₩50,426 | ₩50,172 | ₩50,172 | -0.21% | 3천 |
|---|
| 2025.11.03 | ₩50,411 | ₩50,537 | ₩50,399 | ₩50,537 | +0.25% | 900 |
|---|
| 2025.10.31 | ₩50,560 | ₩50,560 | ₩50,454 | ₩50,454 | -0.21% | 500 |
|---|
| 2025.10.30 | ₩50,244 | ₩50,244 | ₩50,244 | ₩50,244 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩50,439 | ₩50,560 | ₩50,273 | ₩50,273 | -0.33% | 5.2천 |
|---|
| 2025.10.28 | ₩50,527 | ₩50,621 | ₩50,527 | ₩50,600 | +0.14% | 2.5천 |
|---|
| 2025.10.27 | ₩50,346 | ₩50,346 | ₩50,225 | ₩50,311 | -0.07% | 1.2천 |
|---|
| 2025.10.24 | ₩49,517 | ₩49,677 | ₩49,517 | ₩49,646 | +0.26% | 1.1천 |
|---|
| 2025.10.23 | ₩49,343 | ₩49,436 | ₩49,343 | ₩49,436 | +0.19% | 1.3천 |
|---|
| 2025.10.22 | ₩49,341 | ₩49,341 | ₩49,341 | ₩49,341 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩49,617 | ₩49,617 | ₩49,558 | ₩49,558 | -0.12% | 300 |
|---|
| 2025.10.20 | ₩49,583 | ₩49,931 | ₩49,583 | ₩49,904 | +0.65% | 1.9천 |
|---|
| 2025.10.17 | ₩49,014 | ₩49,071 | ₩49,008 | ₩49,071 | +0.12% | 1.8천 |
|---|
| 2025.10.16 | ₩48,768 | ₩48,768 | ₩48,732 | ₩48,732 | -0.07% | 500 |
|---|
| 2025.10.15 | ₩48,754 | ₩48,754 | ₩48,647 | ₩48,651 | -0.21% | 500 |
|---|
| 2025.10.14 | ₩48,050 | ₩48,050 | ₩47,992 | ₩47,992 | -0.12% | 500 |
|---|
| 2025.10.13 | ₩47,694 | ₩47,694 | ₩47,694 | ₩47,694 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩47,075 | ₩47,075 | ₩47,075 | ₩47,075 | 0.00% | 100 |
|---|