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 | ₩58,143 | ₩58,438 | ₩58,143 | ₩58,438 | +0.51% | 400 |
| 2026.10.08 | ₩58,210 | ₩58,210 | ₩58,092 | ₩58,092 | -0.20% | 200 |
| 2026.10.07 | ₩58,659 | ₩58,659 | ₩58,659 | ₩58,659 | 0.00% | 100 |
| 2026.10.06 | ₩59,368 | ₩59,368 | ₩59,104 | ₩59,104 | -0.44% | 1.2천 |
| 2026.10.05 | ₩58,960 | ₩58,967 | ₩58,960 | ₩58,967 | +0.01% | 500 |
| 2026.10.02 | ₩58,465 | ₩58,732 | ₩58,463 | ₩58,586 | +0.21% | 2.4천 |
| 2026.10.01 | ₩57,568 | ₩57,568 | ₩57,550 | ₩57,550 | -0.03% | 1.1천 |
| 2026.09.30 | ₩57,983 | ₩57,996 | ₩57,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,553 |
| -0.74% |
| 1.2만 |
| 2026.09.29 | ₩56,925 | ₩56,974 | ₩56,724 | ₩56,974 | +0.09% | 700 |
|---|
| 2026.09.28 | ₩57,112 | ₩57,233 | ₩57,112 | ₩57,114 | +0.00% | 900 |
|---|
| 2026.09.25 | ₩57,179 | ₩57,679 | ₩57,179 | ₩57,679 | +0.87% | 2.5천 |
|---|
| 2026.09.24 | ₩56,309 | ₩56,438 | ₩56,309 | ₩56,438 | +0.23% | 300 |
|---|
| 2026.09.23 | ₩57,039 | ₩57,099 | ₩57,007 | ₩57,007 | -0.06% | 1.4천 |
|---|
| 2026.09.22 | ₩57,634 | ₩58,056 | ₩57,634 | ₩57,954 | +0.56% | 500 |
|---|
| 2026.09.21 | ₩57,460 | ₩57,568 | ₩57,460 | ₩57,542 | +0.14% | 2.3천 |
|---|
| 2026.09.18 | ₩56,912 | ₩57,048 | ₩56,912 | ₩57,048 | +0.24% | 200 |
|---|
| 2026.09.17 | ₩57,447 | ₩57,447 | ₩57,246 | ₩57,246 | -0.35% | 600 |
|---|
| 2026.09.16 | ₩57,574 | ₩57,574 | ₩56,684 | ₩56,932 | -1.12% | 500 |
|---|
| 2026.09.15 | ₩56,992 | ₩57,019 | ₩56,965 | ₩57,000 | +0.01% | 1.9천 |
|---|
| 2026.09.14 | ₩57,594 | ₩57,594 | ₩57,385 | ₩57,385 | -0.36% | 500 |
|---|
| 2026.09.11 | ₩57,708 | ₩57,754 | ₩57,708 | ₩57,754 | +0.08% | 800 |
|---|
| 2026.09.10 | ₩56,925 | ₩56,925 | ₩56,624 | ₩56,660 | -0.47% | 1.8천 |
|---|
| 2026.09.09 | ₩57,126 | ₩57,126 | ₩57,049 | ₩57,049 | -0.13% | 1.5천 |
|---|
| 2026.09.08 | ₩58,063 | ₩58,063 | ₩57,894 | ₩57,894 | -0.29% | 500 |
|---|
| 2026.09.04 | ₩58,539 | ₩58,539 | ₩58,539 | ₩58,539 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩58,229 | ₩58,229 | ₩58,229 | ₩58,229 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩57,119 | ₩57,222 | ₩57,119 | ₩57,222 | +0.18% | 400 |
|---|
| 2026.09.01 | ₩57,300 | ₩57,340 | ₩56,952 | ₩57,012 | -0.50% | 1.1천 |
|---|
| 2026.08.31 | ₩57,554 | ₩57,701 | ₩57,367 | ₩57,497 | -0.10% | 6.1천 |
|---|
| 2026.08.28 | ₩58,143 | ₩58,169 | ₩57,628 | ₩57,727 | -0.72% | 3.2천 |
|---|
| 2026.08.27 | ₩57,293 | ₩57,456 | ₩57,293 | ₩57,456 | +0.29% | 400 |
|---|
| 2026.08.26 | ₩57,380 | ₩57,380 | ₩57,106 | ₩57,171 | -0.36% | 3.3천 |
|---|
| 2026.08.25 | ₩57,019 | ₩57,407 | ₩56,999 | ₩57,316 | +0.52% | 5.7천 |
|---|
| 2026.08.24 | ₩56,731 | ₩56,858 | ₩56,731 | ₩56,816 | +0.15% | 2.9천 |
|---|
| 2026.08.21 | ₩56,657 | ₩56,703 | ₩54,823 | ₩56,646 | -0.02% | 2.7천 |
|---|
| 2026.08.20 | ₩56,322 | ₩56,383 | ₩56,322 | ₩56,383 | +0.11% | 400 |
|---|
| 2026.08.19 | ₩56,597 | ₩56,713 | ₩56,597 | ₩56,713 | +0.21% | 400 |
|---|
| 2026.08.18 | ₩57,246 | ₩57,474 | ₩57,205 | ₩57,241 | -0.01% | 2.1천 |
|---|
| 2026.08.17 | ₩59,295 | ₩59,341 | ₩59,161 | ₩59,161 | -0.23% | 1천 |
|---|
| 2026.08.14 | ₩59,034 | ₩59,078 | ₩59,020 | ₩59,078 | +0.07% | 1.3천 |
|---|
| 2026.08.13 | ₩59,214 | ₩59,214 | ₩59,075 | ₩59,075 | -0.24% | 400 |
|---|
| 2026.08.12 | ₩58,960 | ₩58,960 | ₩58,859 | ₩58,859 | -0.17% | 400 |
|---|
| 2026.08.11 | ₩57,965 | ₩57,965 | ₩57,965 | ₩57,965 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩57,889 | ₩57,889 | ₩57,791 | ₩57,791 | -0.17% | 900 |
|---|
| 2026.08.07 | ₩57,676 | ₩58,108 | ₩57,675 | ₩58,108 | +0.75% | 1.3천 |
|---|
| 2026.08.06 | ₩57,225 | ₩57,225 | ₩57,225 | ₩57,225 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩57,929 | ₩57,929 | ₩57,379 | ₩57,379 | -0.95% | 1.4천 |
|---|
| 2026.08.04 | ₩56,537 | ₩56,791 | ₩56,517 | ₩56,768 | +0.41% | 5.1천 |
|---|
| 2026.08.03 | ₩55,626 | ₩55,713 | ₩55,626 | ₩55,711 | +0.15% | 5.3천 |
|---|
| 2026.07.31 | ₩55,573 | ₩55,573 | ₩55,517 | ₩55,517 | -0.10% | 300 |
|---|
| 2026.07.30 | ₩55,774 | ₩55,774 | ₩55,700 | ₩55,700 | -0.13% | 500 |
|---|
| 2026.07.29 | ₩53,712 | ₩53,712 | ₩53,440 | ₩53,440 | -0.51% | 900 |
|---|
| 2026.07.28 | ₩53,377 | ₩53,873 | ₩53,364 | ₩53,571 | +0.36% | 4.1천 |
|---|
| 2026.07.27 | ₩54,806 | ₩54,806 | ₩54,806 | ₩54,806 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩54,743 | ₩54,970 | ₩54,736 | ₩54,736 | -0.01% | 800 |
|---|
| 2026.07.23 | ₩55,211 | ₩55,211 | ₩54,816 | ₩54,826 | -0.70% | 1.2천 |
|---|
| 2026.07.22 | ₩55,492 | ₩55,586 | ₩55,492 | ₩55,494 | +0.00% | 1.2천 |
|---|
| 2026.07.21 | ₩55,894 | ₩55,894 | ₩55,841 | ₩55,854 | -0.07% | 1.3천 |
|---|
| 2026.07.20 | ₩54,502 | ₩54,557 | ₩54,502 | ₩54,557 | +0.10% | 600 |
|---|
| 2026.07.17 | ₩53,819 | ₩54,571 | ₩53,819 | ₩54,571 | +1.40% | 700 |
|---|
| 2026.07.16 | ₩55,733 | ₩55,733 | ₩55,733 | ₩55,733 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩56,751 | ₩56,808 | ₩56,751 | ₩56,808 | +0.10% | 400 |
|---|
| 2026.07.14 | ₩57,186 | ₩57,219 | ₩56,858 | ₩56,928 | -0.45% | 4천 |
|---|
| 2026.07.13 | ₩56,483 | ₩56,484 | ₩56,301 | ₩56,301 | -0.32% | 500 |
|---|
| 2026.07.10 | ₩57,285 | ₩57,285 | ₩57,285 | ₩57,285 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩56,580 | ₩56,580 | ₩56,580 | ₩56,580 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩55,506 | ₩56,031 | ₩55,506 | ₩56,031 | +0.95% | 1.7천 |
|---|
| 2026.07.07 | ₩57,126 | ₩57,126 | ₩56,511 | ₩56,511 | -1.08% | 1천 |
|---|
| 2026.07.06 | ₩57,755 | ₩57,755 | ₩57,675 | ₩57,691 | -0.11% | 900 |
|---|
| 2026.07.02 | ₩56,630 | ₩56,630 | ₩56,337 | ₩56,337 | -0.52% | 1.2천 |
|---|
| 2026.07.01 | ₩56,671 | ₩56,671 | ₩56,671 | ₩56,671 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩56,349 | ₩56,356 | ₩56,258 | ₩56,258 | -0.16% | 800 |
|---|
| 2026.06.29 | ₩56,189 | ₩56,513 | ₩56,189 | ₩56,476 | +0.51% | 1.1천 |
|---|
| 2026.06.26 | ₩56,229 | ₩56,356 | ₩56,202 | ₩56,356 | +0.23% | 1.9천 |
|---|
| 2026.06.25 | ₩56,590 | ₩56,778 | ₩56,487 | ₩56,487 | -0.18% | 200 |
|---|
| 2026.06.24 | ₩55,907 | ₩56,175 | ₩55,814 | ₩56,131 | +0.40% | 4.7천 |
|---|
| 2026.06.23 | ₩55,921 | ₩56,229 | ₩55,803 | ₩56,213 | +0.52% | 900 |
|---|
| 2026.06.22 | ₩58,531 | ₩58,692 | ₩58,518 | ₩58,525 | -0.01% | 3.6천 |
|---|
| 2026.06.18 | ₩57,916 | ₩57,916 | ₩57,815 | ₩57,853 | -0.11% | 1.4천 |
|---|
| 2026.06.17 | ₩57,393 | ₩57,568 | ₩56,916 | ₩56,916 | -0.83% | 1.1천 |
|---|
| 2026.06.16 | ₩57,166 | ₩57,166 | ₩56,802 | ₩56,802 | -0.64% | 1.1천 |
|---|
| 2026.06.15 | ₩56,476 | ₩56,604 | ₩56,363 | ₩56,483 | +0.01% | 1.9천 |
|---|
| 2026.06.12 | ₩55,680 | ₩55,733 | ₩55,680 | ₩55,720 | +0.07% | 900 |
|---|
| 2026.06.11 | ₩54,020 | ₩55,198 | ₩53,926 | ₩55,189 | +2.16% | 2.4천 |
|---|
| 2026.06.10 | ₩53,562 | ₩53,562 | ₩53,562 | ₩53,562 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩54,381 | ₩54,661 | ₩54,381 | ₩54,661 | +0.51% | 300 |
|---|
| 2026.06.08 | ₩54,997 | ₩55,010 | ₩54,891 | ₩54,891 | -0.19% | 700 |
|---|
| 2026.06.05 | ₩55,934 | ₩55,948 | ₩54,740 | ₩54,740 | -2.13% | 500 |
|---|
| 2026.06.04 | ₩56,610 | ₩56,756 | ₩56,537 | ₩56,756 | +0.26% | 1.3천 |
|---|
| 2026.06.03 | ₩56,483 | ₩56,483 | ₩54,709 | ₩56,403 | -0.14% | 6.3천 |
|---|
| 2026.06.02 | ₩56,110 | ₩56,110 | ₩56,110 | ₩56,110 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩55,620 | ₩55,854 | ₩55,620 | ₩55,776 | +0.28% | 1.3천 |
|---|
| 2026.05.29 | ₩56,135 | ₩56,285 | ₩56,135 | ₩56,285 | +0.27% | 3.3천 |
|---|
| 2026.05.28 | ₩55,948 | ₩56,013 | ₩55,944 | ₩55,944 | -0.01% | 1.3천 |
|---|
| 2026.05.27 | ₩55,867 | ₩55,867 | ₩55,606 | ₩55,816 | -0.09% | 1.8천 |
|---|
| 2026.05.26 | ₩56,376 | ₩56,376 | ₩56,128 | ₩56,222 | -0.27% | 1.7천 |
|---|
| 2026.05.22 | ₩55,452 | ₩55,546 | ₩55,439 | ₩55,439 | -0.02% | 1.5천 |
|---|
| 2026.05.21 | ₩54,435 | ₩54,969 | ₩54,341 | ₩54,969 | +0.98% | 800 |
|---|
| 2026.05.20 | ₩54,288 | ₩54,595 | ₩54,288 | ₩54,413 | +0.23% | 5천 |
|---|
| 2026.05.19 | ₩54,467 | ₩54,467 | ₩54,201 | ₩54,333 | -0.25% | 1.2천 |
|---|
| 2026.05.18 | ₩54,595 | ₩54,794 | ₩54,488 | ₩54,794 | +0.36% | 4.8천 |
|---|
| 2026.05.15 | ₩54,890 | ₩54,997 | ₩54,815 | ₩54,815 | -0.14% | 3천 |
|---|
| 2026.05.14 | ₩55,948 | ₩56,215 | ₩55,830 | ₩55,830 | -0.21% | 2.6천 |
|---|
| 2026.05.13 | ₩56,182 | ₩56,182 | ₩56,182 | ₩56,182 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩55,693 | ₩55,834 | ₩55,693 | ₩55,834 | +0.25% | 1천 |
|---|
| 2026.05.11 | ₩55,948 | ₩55,948 | ₩55,918 | ₩55,918 | -0.05% | 1천 |
|---|
| 2026.05.08 | ₩55,613 | ₩55,693 | ₩55,583 | ₩55,583 | -0.05% | 1.2천 |
|---|
| 2026.05.07 | ₩54,595 | ₩54,729 | ₩54,595 | ₩54,729 | +0.25% | 400 |
|---|
| 2026.05.06 | ₩54,602 | ₩54,823 | ₩54,515 | ₩54,720 | +0.22% | 4.7천 |
|---|
| 2026.05.05 | ₩52,949 | ₩53,262 | ₩52,882 | ₩53,262 | +0.59% | 500 |
|---|
| 2026.05.04 | ₩52,976 | ₩52,976 | ₩52,641 | ₩52,672 | -0.57% | 1.8천 |
|---|
| 2026.05.01 | ₩53,148 | ₩53,150 | ₩52,839 | ₩52,839 | -0.58% | 5.8천 |
|---|
| 2026.04.30 | ₩53,310 | ₩53,310 | ₩53,243 | ₩53,304 | -0.01% | 500 |
|---|
| 2026.04.29 | ₩51,637 | ₩51,710 | ₩51,597 | ₩51,610 | -0.05% | 1.3천 |
|---|
| 2026.04.28 | ₩52,132 | ₩52,132 | ₩52,132 | ₩52,132 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩52,239 | ₩52,239 | ₩52,222 | ₩52,222 | -0.03% | 1.9천 |
|---|
| 2026.04.24 | ₩51,449 | ₩51,499 | ₩51,449 | ₩51,499 | +0.10% | 1.8천 |
|---|
| 2026.04.23 | ₩51,516 | ₩51,516 | ₩51,504 | ₩51,504 | -0.02% | 1.1천 |
|---|
| 2026.04.22 | ₩51,744 | ₩51,796 | ₩51,744 | ₩51,796 | +0.10% | 1.2천 |
|---|
| 2026.04.21 | ₩52,311 | ₩52,311 | ₩51,581 | ₩51,581 | -1.40% | 1.2천 |
|---|
| 2026.04.20 | ₩52,574 | ₩52,606 | ₩52,574 | ₩52,606 | +0.06% | 300 |
|---|
| 2026.04.17 | ₩53,270 | ₩53,551 | ₩53,060 | ₩53,060 | -0.39% | 2.5천 |
|---|
| 2026.04.16 | ₩52,669 | ₩52,669 | ₩52,669 | ₩52,669 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩52,460 | ₩52,486 | ₩52,386 | ₩52,486 | +0.05% | 800 |
|---|
| 2026.04.14 | ₩52,654 | ₩52,654 | ₩52,646 | ₩52,646 | -0.02% | 500 |
|---|
| 2026.04.13 | ₩51,851 | ₩51,993 | ₩51,851 | ₩51,993 | +0.27% | 300 |
|---|
| 2026.04.10 | ₩52,033 | ₩52,033 | ₩52,033 | ₩52,033 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩51,965 | ₩51,965 | ₩51,796 | ₩51,796 | -0.32% | 400 |
|---|
| 2026.04.08 | ₩52,360 | ₩52,527 | ₩52,360 | ₩52,443 | +0.16% | 2.2천 |
|---|
| 2026.04.07 | ₩49,274 | ₩49,876 | ₩49,274 | ₩49,876 | +1.22% | 800 |
|---|
| 2026.04.06 | ₩49,876 | ₩50,040 | ₩49,876 | ₩50,040 | +0.33% | 200 |
|---|
| 2026.04.02 | ₩49,013 | ₩49,728 | ₩49,013 | ₩49,728 | +1.46% | 300 |
|---|
| 2026.04.01 | ₩50,432 | ₩50,867 | ₩50,432 | ₩50,449 | +0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩47,902 | ₩48,982 | ₩47,902 | ₩48,982 | +2.26% | 3.9천 |
|---|
| 2026.03.30 | ₩47,527 | ₩47,527 | ₩47,138 | ₩47,161 | -0.77% | 2.6천 |
|---|
| 2026.03.27 | ₩47,138 | ₩47,172 | ₩47,038 | ₩47,172 | +0.07% | 2.5천 |
|---|
| 2026.03.26 | ₩49,026 | ₩49,026 | ₩48,160 | ₩48,160 | -1.77% | 2.3천 |
|---|
| 2026.03.25 | ₩49,508 | ₩49,582 | ₩49,388 | ₩49,388 | -0.24% | 700 |
|---|
| 2026.03.24 | ₩48,772 | ₩48,772 | ₩48,647 | ₩48,647 | -0.26% | 800 |
|---|
| 2026.03.23 | ₩48,544 | ₩48,926 | ₩48,544 | ₩48,702 | +0.33% | 900 |
|---|
| 2026.03.20 | ₩48,919 | ₩48,919 | ₩47,504 | ₩47,504 | -2.89% | 700 |
|---|
| 2026.03.19 | ₩48,102 | ₩49,066 | ₩48,102 | ₩49,066 | +2.00% | 3.9천 |
|---|
| 2026.03.18 | ₩49,655 | ₩49,681 | ₩49,214 | ₩49,214 | -0.89% | 1.3천 |
|---|
| 2026.03.17 | ₩50,243 | ₩50,243 | ₩49,870 | ₩49,879 | -0.72% | 1.4천 |
|---|
| 2026.03.16 | ₩50,003 | ₩50,070 | ₩50,003 | ₩50,025 | +0.04% | 300 |
|---|
| 2026.03.13 | ₩49,602 | ₩49,602 | ₩49,084 | ₩49,084 | -1.04% | 900 |
|---|
| 2026.03.12 | ₩49,595 | ₩49,595 | ₩49,595 | ₩49,595 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩50,057 | ₩50,477 | ₩50,057 | ₩50,477 | +0.84% | 500 |
|---|
| 2026.03.10 | ₩51,543 | ₩51,543 | ₩50,879 | ₩50,879 | -1.29% | 800 |
|---|
| 2026.03.09 | ₩49,515 | ₩50,353 | ₩49,515 | ₩50,353 | +1.69% | 1천 |
|---|
| 2026.03.06 | ₩49,776 | ₩50,011 | ₩49,776 | ₩50,011 | +0.47% | 200 |
|---|
| 2026.03.05 | ₩51,115 | ₩51,115 | ₩50,192 | ₩50,681 | -0.85% | 1.7천 |
|---|
| 2026.03.04 | ₩51,583 | ₩52,332 | ₩51,516 | ₩52,305 | +1.40% | 1.9천 |
|---|
| 2026.03.03 | ₩49,843 | ₩51,503 | ₩49,803 | ₩51,448 | +3.22% | 1.3만 |
|---|
| 2026.03.02 | ₩53,029 | ₩53,279 | ₩53,029 | ₩53,279 | +0.47% | 1.8천 |
|---|
| 2026.02.27 | ₩54,857 | ₩55,051 | ₩54,756 | ₩54,760 | -0.18% | 5.1천 |
|---|
| 2026.02.26 | ₩54,769 | ₩54,836 | ₩54,479 | ₩54,662 | -0.20% | 4.9천 |
|---|
| 2026.02.25 | ₩54,595 | ₩54,915 | ₩54,587 | ₩54,866 | +0.50% | 600 |
|---|
| 2026.02.24 | ₩54,006 | ₩54,187 | ₩54,006 | ₩54,143 | +0.25% | 2.7천 |
|---|
| 2026.02.23 | ₩54,301 | ₩54,328 | ₩54,188 | ₩54,188 | -0.21% | 3.9천 |
|---|
| 2026.02.20 | ₩54,100 | ₩54,100 | ₩53,919 | ₩53,968 | -0.24% | 1천 |
|---|
| 2026.02.19 | ₩53,826 | ₩53,862 | ₩53,819 | ₩53,862 | +0.07% | 2.2천 |
|---|
| 2026.02.18 | ₩53,832 | ₩53,993 | ₩53,653 | ₩53,706 | -0.23% | 3천 |
|---|
| 2026.02.17 | ₩53,498 | ₩54,073 | ₩53,498 | ₩54,073 | +1.08% | 2.7천 |
|---|
| 2026.02.13 | ₩54,796 | ₩55,024 | ₩54,622 | ₩54,946 | +0.27% | 1.4천 |
|---|
| 2026.02.12 | ₩55,251 | ₩55,251 | ₩54,689 | ₩54,911 | -0.62% | 3.4천 |
|---|
| 2026.02.11 | ₩55,051 | ₩55,466 | ₩54,736 | ₩55,221 | +0.31% | 1.7만 |
|---|
| 2026.02.10 | ₩54,783 | ₩54,823 | ₩54,561 | ₩54,561 | -0.41% | 6천 |
|---|
| 2026.02.09 | ₩52,828 | ₩53,527 | ₩52,828 | ₩53,527 | +1.32% | 1.6천 |
|---|
| 2026.02.06 | ₩51,610 | ₩51,978 | ₩51,610 | ₩51,978 | +0.71% | 2.5천 |
|---|
| 2026.02.05 | ₩50,057 | ₩50,057 | ₩49,928 | ₩49,928 | -0.26% | 200 |
|---|
| 2026.02.04 | ₩50,793 | ₩50,793 | ₩50,392 | ₩50,518 | -0.54% | 1.2천 |
|---|
| 2026.02.03 | ₩50,586 | ₩50,586 | ₩50,586 | ₩50,586 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩50,171 | ₩50,171 | ₩50,044 | ₩50,144 | -0.05% | 500 |
|---|
| 2026.01.30 | ₩50,418 | ₩50,459 | ₩50,238 | ₩50,278 | -0.28% | 3.1천 |
|---|
| 2026.01.29 | ₩50,139 | ₩50,745 | ₩50,139 | ₩50,745 | +1.21% | 600 |
|---|
| 2026.01.28 | ₩50,057 | ₩50,227 | ₩50,057 | ₩50,227 | +0.34% | 400 |
|---|
| 2026.01.27 | ₩50,941 | ₩51,034 | ₩50,896 | ₩50,896 | -0.09% | 600 |
|---|
| 2026.01.26 | ₩50,029 | ₩50,029 | ₩50,029 | ₩50,029 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩49,963 | ₩50,291 | ₩49,963 | ₩50,120 | +0.31% | 7.8천 |
|---|
| 2026.01.22 | ₩50,365 | ₩50,365 | ₩50,352 | ₩50,361 | -0.01% | 1천 |
|---|
| 2026.01.21 | ₩50,137 | ₩50,673 | ₩49,990 | ₩50,457 | +0.64% | 900 |
|---|
| 2026.01.20 | ₩49,936 | ₩49,936 | ₩49,839 | ₩49,839 | -0.20% | 300 |
|---|
| 2026.01.16 | ₩51,204 | ₩51,215 | ₩51,204 | ₩51,215 | +0.02% | 600 |
|---|
| 2026.01.15 | ₩51,159 | ₩51,159 | ₩50,977 | ₩50,977 | -0.36% | 1.7천 |
|---|
| 2026.01.14 | ₩50,793 | ₩50,887 | ₩50,793 | ₩50,804 | +0.02% | 700 |
|---|
| 2026.01.13 | ₩50,432 | ₩50,499 | ₩50,418 | ₩50,455 | +0.05% | 1.1천 |
|---|
| 2026.01.12 | ₩50,827 | ₩51,062 | ₩50,827 | ₩51,062 | +0.46% | 4.4천 |
|---|
| 2026.01.09 | ₩50,479 | ₩50,479 | ₩50,479 | ₩50,479 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩49,408 | ₩49,408 | ₩49,408 | ₩49,408 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩49,535 | ₩49,535 | ₩49,441 | ₩49,441 | -0.19% | 1.7천 |
|---|
| 2026.01.06 | ₩49,321 | ₩49,327 | ₩49,307 | ₩49,327 | +0.01% | 1.5천 |
|---|
| 2026.01.05 | ₩49,173 | ₩49,236 | ₩49,173 | ₩49,236 | +0.13% | 1.9천 |
|---|
| 2026.01.02 | ₩47,272 | ₩48,290 | ₩47,272 | ₩48,197 | +1.96% | 700 |
|---|
| 2025.12.31 | ₩47,794 | ₩48,035 | ₩47,794 | ₩47,946 | +0.32% | 800 |
|---|
| 2025.12.30 | ₩48,121 | ₩48,143 | ₩48,080 | ₩48,080 | -0.09% | 600 |
|---|
| 2025.12.29 | ₩49,267 | ₩49,267 | ₩48,156 | ₩48,189 | -2.19% | 400 |
|---|
| 2025.12.26 | ₩48,157 | ₩48,157 | ₩48,157 | ₩48,157 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩48,262 | ₩48,262 | ₩48,262 | ₩48,262 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,450 | ₩48,531 | ₩48,420 | ₩48,420 | -0.06% | 400 |
|---|
| 2025.12.22 | ₩47,975 | ₩48,042 | ₩47,975 | ₩48,005 | +0.06% | 1.1천 |
|---|
| 2025.12.19 | ₩48,117 | ₩48,196 | ₩48,089 | ₩48,097 | -0.04% | 1.3천 |
|---|
| 2025.12.18 | ₩47,808 | ₩47,808 | ₩47,662 | ₩47,662 | -0.31% | 300 |
|---|
| 2025.12.17 | ₩47,955 | ₩48,022 | ₩47,545 | ₩47,545 | -0.85% | 1.1천 |
|---|
| 2025.12.16 | ₩50,564 | ₩50,564 | ₩50,564 | ₩50,564 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩51,202 | ₩51,222 | ₩51,145 | ₩51,145 | -0.11% | 800 |
|---|
| 2025.12.12 | ₩50,686 | ₩50,686 | ₩50,613 | ₩50,613 | -0.15% | 600 |
|---|
| 2025.12.11 | ₩50,606 | ₩50,619 | ₩50,599 | ₩50,599 | -0.01% | 600 |
|---|
| 2025.12.10 | ₩50,057 | ₩51,095 | ₩50,057 | ₩50,520 | +0.93% | 1.2천 |
|---|
| 2025.12.09 | ₩50,155 | ₩50,155 | ₩50,155 | ₩50,155 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩50,172 | ₩50,172 | ₩50,172 | ₩50,172 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩50,301 | ₩50,301 | ₩50,301 | ₩50,301 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩50,282 | ₩50,282 | ₩50,282 | ₩50,282 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩49,575 | ₩49,781 | ₩49,575 | ₩49,781 | +0.42% | 600 |
|---|
| 2025.12.02 | ₩49,665 | ₩49,665 | ₩49,665 | ₩49,665 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩49,588 | ₩49,736 | ₩49,588 | ₩49,602 | +0.03% | 700 |
|---|
| 2025.11.28 | ₩49,722 | ₩49,903 | ₩49,722 | ₩49,888 | +0.33% | 1천 |
|---|
| 2025.11.26 | ₩49,985 | ₩49,985 | ₩49,985 | ₩49,985 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩49,321 | ₩49,334 | ₩49,307 | ₩49,310 | -0.02% | 500 |
|---|
| 2025.11.24 | ₩49,149 | ₩49,149 | ₩49,149 | ₩49,149 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩48,886 | ₩48,886 | ₩48,872 | ₩48,872 | -0.03% | 500 |
|---|
| 2025.11.20 | ₩48,772 | ₩48,772 | ₩47,962 | ₩47,962 | -1.66% | 3.4천 |
|---|
| 2025.11.19 | ₩48,473 | ₩48,473 | ₩48,473 | ₩48,473 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩48,745 | ₩48,745 | ₩48,584 | ₩48,631 | -0.23% | 2.2천 |
|---|
| 2025.11.17 | ₩50,161 | ₩50,161 | ₩49,604 | ₩49,797 | -0.73% | 1천 |
|---|
| 2025.11.14 | ₩50,285 | ₩50,514 | ₩50,285 | ₩50,514 | +0.46% | 400 |
|---|
| 2025.11.13 | ₩50,295 | ₩50,295 | ₩50,295 | ₩50,295 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩51,120 | ₩51,120 | ₩51,120 | ₩51,120 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩50,566 | ₩50,994 | ₩50,566 | ₩50,867 | +0.60% | 4.2천 |
|---|
| 2025.11.10 | ₩50,244 | ₩50,512 | ₩50,244 | ₩50,512 | +0.53% | 600 |
|---|
| 2025.11.07 | ₩49,789 | ₩50,103 | ₩49,789 | ₩50,103 | +0.63% | 700 |
|---|
| 2025.11.06 | ₩50,258 | ₩50,258 | ₩50,057 | ₩50,242 | -0.03% | 3.5천 |
|---|
| 2025.11.05 | ₩50,285 | ₩50,365 | ₩50,191 | ₩50,331 | +0.09% | 800 |
|---|
| 2025.11.04 | ₩50,338 | ₩50,485 | ₩50,231 | ₩50,231 | -0.21% | 3천 |
|---|
| 2025.11.03 | ₩50,471 | ₩50,597 | ₩50,459 | ₩50,597 | +0.25% | 900 |
|---|
| 2025.10.31 | ₩50,619 | ₩50,619 | ₩50,514 | ₩50,514 | -0.21% | 500 |
|---|
| 2025.10.30 | ₩50,303 | ₩50,303 | ₩50,303 | ₩50,303 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩50,499 | ₩50,619 | ₩50,333 | ₩50,333 | -0.33% | 5.2천 |
|---|
| 2025.10.28 | ₩50,587 | ₩50,681 | ₩50,587 | ₩50,659 | +0.14% | 2.5천 |
|---|
| 2025.10.27 | ₩50,405 | ₩50,405 | ₩50,285 | ₩50,370 | -0.07% | 1.2천 |
|---|
| 2025.10.24 | ₩49,575 | ₩49,736 | ₩49,575 | ₩49,705 | +0.26% | 1.1천 |
|---|
| 2025.10.23 | ₩49,401 | ₩49,495 | ₩49,401 | ₩49,495 | +0.19% | 1.3천 |
|---|
| 2025.10.22 | ₩49,400 | ₩49,400 | ₩49,400 | ₩49,400 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩49,675 | ₩49,675 | ₩49,617 | ₩49,617 | -0.12% | 300 |
|---|
| 2025.10.20 | ₩49,642 | ₩49,990 | ₩49,642 | ₩49,963 | +0.65% | 1.9천 |
|---|
| 2025.10.17 | ₩49,072 | ₩49,129 | ₩49,066 | ₩49,129 | +0.12% | 1.8천 |
|---|
| 2025.10.16 | ₩48,825 | ₩48,825 | ₩48,789 | ₩48,789 | -0.07% | 500 |
|---|
| 2025.10.15 | ₩48,812 | ₩48,812 | ₩48,705 | ₩48,709 | -0.21% | 500 |
|---|
| 2025.10.14 | ₩48,106 | ₩48,106 | ₩48,049 | ₩48,049 | -0.12% | 500 |
|---|
| 2025.10.13 | ₩47,750 | ₩47,750 | ₩47,750 | ₩47,750 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩47,130 | ₩47,130 | ₩47,130 | ₩47,130 | 0.00% | 100 |
|---|