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 | ₩58,253 | ₩58,548 | ₩58,253 | ₩58,548 | +0.51% | 400 |
| 2026.10.08 | ₩58,320 | ₩58,320 | ₩58,202 | ₩58,202 | -0.20% | 200 |
| 2026.10.07 | ₩58,769 | ₩58,769 | ₩58,769 | ₩58,769 | 0.00% | 100 |
| 2026.10.06 | ₩59,480 | ₩59,480 | ₩59,216 | ₩59,216 | -0.44% | 1.2천 |
| 2026.10.05 | ₩59,071 | ₩59,078 | ₩59,071 | ₩59,078 | +0.01% | 500 |
| 2026.10.02 | ₩58,575 | ₩58,843 | ₩58,574 | ₩58,697 | +0.21% | 2.4천 |
| 2026.10.01 | ₩57,676 | ₩57,676 | ₩57,659 | ₩57,659 | -0.03% | 1.1천 |
| 2026.09.30 | ₩58,092 | ₩58,106 | ₩57,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,662 |
| -0.74% |
| 1.2만 |
| 2026.09.29 | ₩57,033 | ₩57,082 | ₩56,831 | ₩57,082 | +0.09% | 700 |
|---|
| 2026.09.28 | ₩57,220 | ₩57,341 | ₩57,220 | ₩57,222 | +0.00% | 900 |
|---|
| 2026.09.25 | ₩57,287 | ₩57,788 | ₩57,287 | ₩57,788 | +0.87% | 2.5천 |
|---|
| 2026.09.24 | ₩56,416 | ₩56,544 | ₩56,416 | ₩56,544 | +0.23% | 300 |
|---|
| 2026.09.23 | ₩57,147 | ₩57,207 | ₩57,114 | ₩57,114 | -0.06% | 1.4천 |
|---|
| 2026.09.22 | ₩57,743 | ₩58,166 | ₩57,743 | ₩58,064 | +0.56% | 500 |
|---|
| 2026.09.21 | ₩57,569 | ₩57,676 | ₩57,569 | ₩57,651 | +0.14% | 2.3천 |
|---|
| 2026.09.18 | ₩57,019 | ₩57,156 | ₩57,019 | ₩57,156 | +0.24% | 200 |
|---|
| 2026.09.17 | ₩57,556 | ₩57,556 | ₩57,354 | ₩57,354 | -0.35% | 600 |
|---|
| 2026.09.16 | ₩57,683 | ₩57,683 | ₩56,791 | ₩57,039 | -1.12% | 500 |
|---|
| 2026.09.15 | ₩57,100 | ₩57,126 | ₩57,073 | ₩57,108 | +0.01% | 1.9천 |
|---|
| 2026.09.14 | ₩57,703 | ₩57,703 | ₩57,494 | ₩57,494 | -0.36% | 500 |
|---|
| 2026.09.11 | ₩57,817 | ₩57,863 | ₩57,817 | ₩57,863 | +0.08% | 800 |
|---|
| 2026.09.10 | ₩57,033 | ₩57,033 | ₩56,731 | ₩56,767 | -0.47% | 1.8천 |
|---|
| 2026.09.09 | ₩57,234 | ₩57,234 | ₩57,157 | ₩57,157 | -0.13% | 1.5천 |
|---|
| 2026.09.08 | ₩58,173 | ₩58,173 | ₩58,004 | ₩58,004 | -0.29% | 500 |
|---|
| 2026.09.04 | ₩58,650 | ₩58,650 | ₩58,650 | ₩58,650 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩58,339 | ₩58,339 | ₩58,339 | ₩58,339 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩57,227 | ₩57,330 | ₩57,227 | ₩57,330 | +0.18% | 400 |
|---|
| 2026.09.01 | ₩57,408 | ₩57,448 | ₩57,059 | ₩57,120 | -0.50% | 1.1천 |
|---|
| 2026.08.31 | ₩57,663 | ₩57,810 | ₩57,475 | ₩57,605 | -0.10% | 6.1천 |
|---|
| 2026.08.28 | ₩58,253 | ₩58,279 | ₩57,737 | ₩57,836 | -0.72% | 3.2천 |
|---|
| 2026.08.27 | ₩57,401 | ₩57,565 | ₩57,401 | ₩57,565 | +0.29% | 400 |
|---|
| 2026.08.26 | ₩57,489 | ₩57,489 | ₩57,214 | ₩57,279 | -0.36% | 3.3천 |
|---|
| 2026.08.25 | ₩57,126 | ₩57,515 | ₩57,106 | ₩57,424 | +0.52% | 5.7천 |
|---|
| 2026.08.24 | ₩56,838 | ₩56,965 | ₩56,838 | ₩56,924 | +0.15% | 2.9천 |
|---|
| 2026.08.21 | ₩56,764 | ₩56,810 | ₩54,927 | ₩56,754 | -0.02% | 2.7천 |
|---|
| 2026.08.20 | ₩56,429 | ₩56,489 | ₩56,429 | ₩56,489 | +0.11% | 400 |
|---|
| 2026.08.19 | ₩56,704 | ₩56,821 | ₩56,704 | ₩56,821 | +0.21% | 400 |
|---|
| 2026.08.18 | ₩57,354 | ₩57,582 | ₩57,313 | ₩57,349 | -0.01% | 2.1천 |
|---|
| 2026.08.17 | ₩59,407 | ₩59,454 | ₩59,272 | ₩59,272 | -0.23% | 1천 |
|---|
| 2026.08.14 | ₩59,145 | ₩59,189 | ₩59,132 | ₩59,189 | +0.07% | 1.3천 |
|---|
| 2026.08.13 | ₩59,326 | ₩59,326 | ₩59,187 | ₩59,187 | -0.24% | 400 |
|---|
| 2026.08.12 | ₩59,071 | ₩59,071 | ₩58,971 | ₩58,971 | -0.17% | 400 |
|---|
| 2026.08.11 | ₩58,075 | ₩58,075 | ₩58,075 | ₩58,075 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩57,998 | ₩57,998 | ₩57,900 | ₩57,900 | -0.17% | 900 |
|---|
| 2026.08.07 | ₩57,785 | ₩58,218 | ₩57,784 | ₩58,218 | +0.75% | 1.3천 |
|---|
| 2026.08.06 | ₩57,333 | ₩57,333 | ₩57,333 | ₩57,333 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩58,038 | ₩58,038 | ₩57,487 | ₩57,487 | -0.95% | 1.4천 |
|---|
| 2026.08.04 | ₩56,644 | ₩56,898 | ₩56,623 | ₩56,876 | +0.41% | 5.1천 |
|---|
| 2026.08.03 | ₩55,731 | ₩55,819 | ₩55,731 | ₩55,816 | +0.15% | 5.3천 |
|---|
| 2026.07.31 | ₩55,678 | ₩55,678 | ₩55,621 | ₩55,621 | -0.10% | 300 |
|---|
| 2026.07.30 | ₩55,879 | ₩55,879 | ₩55,805 | ₩55,805 | -0.13% | 500 |
|---|
| 2026.07.29 | ₩53,813 | ₩53,813 | ₩53,541 | ₩53,541 | -0.51% | 900 |
|---|
| 2026.07.28 | ₩53,478 | ₩53,974 | ₩53,465 | ₩53,673 | +0.36% | 4.1천 |
|---|
| 2026.07.27 | ₩54,909 | ₩54,909 | ₩54,909 | ₩54,909 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩54,846 | ₩55,074 | ₩54,839 | ₩54,839 | -0.01% | 800 |
|---|
| 2026.07.23 | ₩55,316 | ₩55,316 | ₩54,920 | ₩54,929 | -0.70% | 1.2천 |
|---|
| 2026.07.22 | ₩55,597 | ₩55,691 | ₩55,597 | ₩55,599 | +0.00% | 1.2천 |
|---|
| 2026.07.21 | ₩56,000 | ₩56,000 | ₩55,946 | ₩55,959 | -0.07% | 1.3천 |
|---|
| 2026.07.20 | ₩54,605 | ₩54,660 | ₩54,605 | ₩54,660 | +0.10% | 600 |
|---|
| 2026.07.17 | ₩53,921 | ₩54,674 | ₩53,921 | ₩54,674 | +1.40% | 700 |
|---|
| 2026.07.16 | ₩55,839 | ₩55,839 | ₩55,839 | ₩55,839 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩56,858 | ₩56,916 | ₩56,858 | ₩56,916 | +0.10% | 400 |
|---|
| 2026.07.14 | ₩57,294 | ₩57,328 | ₩56,965 | ₩57,035 | -0.45% | 4천 |
|---|
| 2026.07.13 | ₩56,590 | ₩56,591 | ₩56,407 | ₩56,407 | -0.32% | 500 |
|---|
| 2026.07.10 | ₩57,393 | ₩57,393 | ₩57,393 | ₩57,393 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩56,686 | ₩56,686 | ₩56,686 | ₩56,686 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩55,611 | ₩56,137 | ₩55,611 | ₩56,137 | +0.95% | 1.7천 |
|---|
| 2026.07.07 | ₩57,234 | ₩57,234 | ₩56,618 | ₩56,618 | -1.08% | 1천 |
|---|
| 2026.07.06 | ₩57,864 | ₩57,864 | ₩57,784 | ₩57,800 | -0.11% | 900 |
|---|
| 2026.07.02 | ₩56,737 | ₩56,737 | ₩56,444 | ₩56,444 | -0.52% | 1.2천 |
|---|
| 2026.07.01 | ₩56,778 | ₩56,778 | ₩56,778 | ₩56,778 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩56,456 | ₩56,462 | ₩56,365 | ₩56,365 | -0.16% | 800 |
|---|
| 2026.06.29 | ₩56,295 | ₩56,619 | ₩56,295 | ₩56,583 | +0.51% | 1.1천 |
|---|
| 2026.06.26 | ₩56,335 | ₩56,462 | ₩56,308 | ₩56,462 | +0.23% | 1.9천 |
|---|
| 2026.06.25 | ₩56,697 | ₩56,885 | ₩56,594 | ₩56,594 | -0.18% | 200 |
|---|
| 2026.06.24 | ₩56,013 | ₩56,281 | ₩55,919 | ₩56,237 | +0.40% | 4.7천 |
|---|
| 2026.06.23 | ₩56,027 | ₩56,335 | ₩55,908 | ₩56,319 | +0.52% | 900 |
|---|
| 2026.06.22 | ₩58,642 | ₩58,803 | ₩58,629 | ₩58,635 | -0.01% | 3.6천 |
|---|
| 2026.06.18 | ₩58,025 | ₩58,025 | ₩57,924 | ₩57,962 | -0.11% | 1.4천 |
|---|
| 2026.06.17 | ₩57,502 | ₩57,676 | ₩57,023 | ₩57,023 | -0.83% | 1.1천 |
|---|
| 2026.06.16 | ₩57,274 | ₩57,274 | ₩56,909 | ₩56,909 | -0.64% | 1.1천 |
|---|
| 2026.06.15 | ₩56,583 | ₩56,711 | ₩56,469 | ₩56,590 | +0.01% | 1.9천 |
|---|
| 2026.06.12 | ₩55,785 | ₩55,839 | ₩55,785 | ₩55,825 | +0.07% | 900 |
|---|
| 2026.06.11 | ₩54,122 | ₩55,302 | ₩54,028 | ₩55,293 | +2.16% | 2.4천 |
|---|
| 2026.06.10 | ₩53,663 | ₩53,663 | ₩53,663 | ₩53,663 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩54,484 | ₩54,764 | ₩54,484 | ₩54,764 | +0.51% | 300 |
|---|
| 2026.06.08 | ₩55,101 | ₩55,114 | ₩54,995 | ₩54,995 | -0.19% | 700 |
|---|
| 2026.06.05 | ₩56,040 | ₩56,053 | ₩54,843 | ₩54,843 | -2.13% | 500 |
|---|
| 2026.06.04 | ₩56,717 | ₩56,863 | ₩56,644 | ₩56,863 | +0.26% | 1.3천 |
|---|
| 2026.06.03 | ₩56,590 | ₩56,590 | ₩54,813 | ₩56,509 | -0.14% | 6.3천 |
|---|
| 2026.06.02 | ₩56,216 | ₩56,216 | ₩56,216 | ₩56,216 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩55,725 | ₩55,959 | ₩55,725 | ₩55,882 | +0.28% | 1.3천 |
|---|
| 2026.05.29 | ₩56,241 | ₩56,391 | ₩56,241 | ₩56,391 | +0.27% | 3.3천 |
|---|
| 2026.05.28 | ₩56,053 | ₩56,119 | ₩56,049 | ₩56,049 | -0.01% | 1.3천 |
|---|
| 2026.05.27 | ₩55,973 | ₩55,973 | ₩55,711 | ₩55,922 | -0.09% | 1.8천 |
|---|
| 2026.05.26 | ₩56,483 | ₩56,483 | ₩56,234 | ₩56,328 | -0.27% | 1.7천 |
|---|
| 2026.05.22 | ₩55,557 | ₩55,651 | ₩55,544 | ₩55,544 | -0.02% | 1.5천 |
|---|
| 2026.05.21 | ₩54,538 | ₩55,073 | ₩54,444 | ₩55,073 | +0.98% | 800 |
|---|
| 2026.05.20 | ₩54,390 | ₩54,699 | ₩54,390 | ₩54,516 | +0.23% | 5천 |
|---|
| 2026.05.19 | ₩54,570 | ₩54,570 | ₩54,303 | ₩54,436 | -0.25% | 1.2천 |
|---|
| 2026.05.18 | ₩54,699 | ₩54,897 | ₩54,591 | ₩54,897 | +0.36% | 4.8천 |
|---|
| 2026.05.15 | ₩54,994 | ₩55,101 | ₩54,919 | ₩54,919 | -0.14% | 3천 |
|---|
| 2026.05.14 | ₩56,053 | ₩56,322 | ₩55,935 | ₩55,935 | -0.21% | 2.6천 |
|---|
| 2026.05.13 | ₩56,288 | ₩56,288 | ₩56,288 | ₩56,288 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩55,798 | ₩55,939 | ₩55,798 | ₩55,939 | +0.25% | 1천 |
|---|
| 2026.05.11 | ₩56,053 | ₩56,053 | ₩56,024 | ₩56,024 | -0.05% | 1천 |
|---|
| 2026.05.08 | ₩55,718 | ₩55,798 | ₩55,689 | ₩55,689 | -0.05% | 1.2천 |
|---|
| 2026.05.07 | ₩54,699 | ₩54,833 | ₩54,699 | ₩54,833 | +0.25% | 400 |
|---|
| 2026.05.06 | ₩54,705 | ₩54,927 | ₩54,618 | ₩54,823 | +0.22% | 4.7천 |
|---|
| 2026.05.05 | ₩53,049 | ₩53,363 | ₩52,982 | ₩53,363 | +0.59% | 500 |
|---|
| 2026.05.04 | ₩53,076 | ₩53,076 | ₩52,740 | ₩52,771 | -0.57% | 1.8천 |
|---|
| 2026.05.01 | ₩53,249 | ₩53,250 | ₩52,939 | ₩52,939 | -0.58% | 5.8천 |
|---|
| 2026.04.30 | ₩53,411 | ₩53,411 | ₩53,344 | ₩53,404 | -0.01% | 500 |
|---|
| 2026.04.29 | ₩51,734 | ₩51,808 | ₩51,694 | ₩51,707 | -0.05% | 1.3천 |
|---|
| 2026.04.28 | ₩52,231 | ₩52,231 | ₩52,231 | ₩52,231 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩52,338 | ₩52,338 | ₩52,320 | ₩52,320 | -0.03% | 1.9천 |
|---|
| 2026.04.24 | ₩51,547 | ₩51,596 | ₩51,547 | ₩51,596 | +0.10% | 1.8천 |
|---|
| 2026.04.23 | ₩51,614 | ₩51,614 | ₩51,602 | ₩51,602 | -0.02% | 1.1천 |
|---|
| 2026.04.22 | ₩51,842 | ₩51,894 | ₩51,842 | ₩51,894 | +0.10% | 1.2천 |
|---|
| 2026.04.21 | ₩52,410 | ₩52,410 | ₩51,678 | ₩51,678 | -1.40% | 1.2천 |
|---|
| 2026.04.20 | ₩52,673 | ₩52,705 | ₩52,673 | ₩52,705 | +0.06% | 300 |
|---|
| 2026.04.17 | ₩53,371 | ₩53,652 | ₩53,160 | ₩53,160 | -0.39% | 2.5천 |
|---|
| 2026.04.16 | ₩52,768 | ₩52,768 | ₩52,768 | ₩52,768 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩52,559 | ₩52,585 | ₩52,485 | ₩52,585 | +0.05% | 800 |
|---|
| 2026.04.14 | ₩52,754 | ₩52,754 | ₩52,746 | ₩52,746 | -0.02% | 500 |
|---|
| 2026.04.13 | ₩51,949 | ₩52,091 | ₩51,949 | ₩52,091 | +0.27% | 300 |
|---|
| 2026.04.10 | ₩52,131 | ₩52,131 | ₩52,131 | ₩52,131 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩52,063 | ₩52,063 | ₩51,894 | ₩51,894 | -0.32% | 400 |
|---|
| 2026.04.08 | ₩52,459 | ₩52,626 | ₩52,459 | ₩52,542 | +0.16% | 2.2천 |
|---|
| 2026.04.07 | ₩49,367 | ₩49,971 | ₩49,367 | ₩49,971 | +1.22% | 800 |
|---|
| 2026.04.06 | ₩49,971 | ₩50,134 | ₩49,971 | ₩50,134 | +0.33% | 200 |
|---|
| 2026.04.02 | ₩49,105 | ₩49,822 | ₩49,105 | ₩49,822 | +1.46% | 300 |
|---|
| 2026.04.01 | ₩50,527 | ₩50,963 | ₩50,527 | ₩50,545 | +0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩47,992 | ₩49,075 | ₩47,992 | ₩49,075 | +2.26% | 3.9천 |
|---|
| 2026.03.30 | ₩47,617 | ₩47,617 | ₩47,228 | ₩47,250 | -0.77% | 2.6천 |
|---|
| 2026.03.27 | ₩47,228 | ₩47,261 | ₩47,127 | ₩47,261 | +0.07% | 2.5천 |
|---|
| 2026.03.26 | ₩49,119 | ₩49,119 | ₩48,251 | ₩48,251 | -1.77% | 2.3천 |
|---|
| 2026.03.25 | ₩49,602 | ₩49,675 | ₩49,481 | ₩49,481 | -0.24% | 700 |
|---|
| 2026.03.24 | ₩48,864 | ₩48,864 | ₩48,739 | ₩48,739 | -0.26% | 800 |
|---|
| 2026.03.23 | ₩48,636 | ₩49,018 | ₩48,636 | ₩48,794 | +0.33% | 900 |
|---|
| 2026.03.20 | ₩49,011 | ₩49,011 | ₩47,594 | ₩47,594 | -2.89% | 700 |
|---|
| 2026.03.19 | ₩48,193 | ₩49,159 | ₩48,193 | ₩49,159 | +2.00% | 3.9천 |
|---|
| 2026.03.18 | ₩49,749 | ₩49,775 | ₩49,307 | ₩49,307 | -0.89% | 1.3천 |
|---|
| 2026.03.17 | ₩50,338 | ₩50,338 | ₩49,964 | ₩49,973 | -0.72% | 1.4천 |
|---|
| 2026.03.16 | ₩50,098 | ₩50,165 | ₩50,098 | ₩50,119 | +0.04% | 300 |
|---|
| 2026.03.13 | ₩49,696 | ₩49,696 | ₩49,176 | ₩49,176 | -1.04% | 900 |
|---|
| 2026.03.12 | ₩49,689 | ₩49,689 | ₩49,689 | ₩49,689 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩50,152 | ₩50,573 | ₩50,152 | ₩50,573 | +0.84% | 500 |
|---|
| 2026.03.10 | ₩51,640 | ₩51,640 | ₩50,975 | ₩50,975 | -1.29% | 800 |
|---|
| 2026.03.09 | ₩49,608 | ₩50,448 | ₩49,608 | ₩50,448 | +1.69% | 1천 |
|---|
| 2026.03.06 | ₩49,870 | ₩50,106 | ₩49,870 | ₩50,106 | +0.47% | 200 |
|---|
| 2026.03.05 | ₩51,211 | ₩51,211 | ₩50,287 | ₩50,777 | -0.85% | 1.7천 |
|---|
| 2026.03.04 | ₩51,681 | ₩52,430 | ₩51,614 | ₩52,404 | +1.40% | 1.9천 |
|---|
| 2026.03.03 | ₩49,937 | ₩51,600 | ₩49,897 | ₩51,545 | +3.22% | 1.3만 |
|---|
| 2026.03.02 | ₩53,129 | ₩53,380 | ₩53,129 | ₩53,380 | +0.47% | 1.8천 |
|---|
| 2026.02.27 | ₩54,960 | ₩55,155 | ₩54,860 | ₩54,864 | -0.18% | 5.1천 |
|---|
| 2026.02.26 | ₩54,873 | ₩54,940 | ₩54,582 | ₩54,766 | -0.20% | 4.9천 |
|---|
| 2026.02.25 | ₩54,699 | ₩55,019 | ₩54,691 | ₩54,970 | +0.50% | 600 |
|---|
| 2026.02.24 | ₩54,108 | ₩54,290 | ₩54,108 | ₩54,245 | +0.25% | 2.7천 |
|---|
| 2026.02.23 | ₩54,404 | ₩54,430 | ₩54,291 | ₩54,291 | -0.21% | 3.9천 |
|---|
| 2026.02.20 | ₩54,202 | ₩54,202 | ₩54,021 | ₩54,070 | -0.24% | 1천 |
|---|
| 2026.02.19 | ₩53,927 | ₩53,964 | ₩53,921 | ₩53,964 | +0.07% | 2.2천 |
|---|
| 2026.02.18 | ₩53,934 | ₩54,095 | ₩53,754 | ₩53,808 | -0.23% | 3천 |
|---|
| 2026.02.17 | ₩53,599 | ₩54,176 | ₩53,599 | ₩54,176 | +1.08% | 2.7천 |
|---|
| 2026.02.13 | ₩54,900 | ₩55,128 | ₩54,725 | ₩55,050 | +0.27% | 1.4천 |
|---|
| 2026.02.12 | ₩55,356 | ₩55,356 | ₩54,793 | ₩55,015 | -0.62% | 3.4천 |
|---|
| 2026.02.11 | ₩55,155 | ₩55,570 | ₩54,839 | ₩55,325 | +0.31% | 1.7만 |
|---|
| 2026.02.10 | ₩54,886 | ₩54,927 | ₩54,664 | ₩54,664 | -0.41% | 6천 |
|---|
| 2026.02.09 | ₩52,928 | ₩53,628 | ₩52,928 | ₩53,628 | +1.32% | 1.6천 |
|---|
| 2026.02.06 | ₩51,707 | ₩52,076 | ₩51,707 | ₩52,076 | +0.71% | 2.5천 |
|---|
| 2026.02.05 | ₩50,152 | ₩50,152 | ₩50,023 | ₩50,023 | -0.26% | 200 |
|---|
| 2026.02.04 | ₩50,889 | ₩50,889 | ₩50,487 | ₩50,613 | -0.54% | 1.2천 |
|---|
| 2026.02.03 | ₩50,681 | ₩50,681 | ₩50,681 | ₩50,681 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩50,266 | ₩50,266 | ₩50,138 | ₩50,239 | -0.05% | 500 |
|---|
| 2026.01.30 | ₩50,514 | ₩50,554 | ₩50,333 | ₩50,373 | -0.28% | 3.1천 |
|---|
| 2026.01.29 | ₩50,233 | ₩50,841 | ₩50,233 | ₩50,841 | +1.21% | 600 |
|---|
| 2026.01.28 | ₩50,152 | ₩50,322 | ₩50,152 | ₩50,322 | +0.34% | 400 |
|---|
| 2026.01.27 | ₩51,037 | ₩51,131 | ₩50,993 | ₩50,993 | -0.09% | 600 |
|---|
| 2026.01.26 | ₩50,123 | ₩50,123 | ₩50,123 | ₩50,123 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩50,058 | ₩50,386 | ₩50,058 | ₩50,215 | +0.31% | 7.8천 |
|---|
| 2026.01.22 | ₩50,460 | ₩50,460 | ₩50,447 | ₩50,456 | -0.01% | 1천 |
|---|
| 2026.01.21 | ₩50,232 | ₩50,769 | ₩50,085 | ₩50,553 | +0.64% | 900 |
|---|
| 2026.01.20 | ₩50,031 | ₩50,031 | ₩49,933 | ₩49,933 | -0.20% | 300 |
|---|
| 2026.01.16 | ₩51,301 | ₩51,312 | ₩51,301 | ₩51,312 | +0.02% | 600 |
|---|
| 2026.01.15 | ₩51,255 | ₩51,255 | ₩51,073 | ₩51,073 | -0.36% | 1.7천 |
|---|
| 2026.01.14 | ₩50,889 | ₩50,983 | ₩50,889 | ₩50,900 | +0.02% | 700 |
|---|
| 2026.01.13 | ₩50,527 | ₩50,594 | ₩50,514 | ₩50,550 | +0.05% | 1.1천 |
|---|
| 2026.01.12 | ₩50,923 | ₩51,159 | ₩50,923 | ₩51,159 | +0.46% | 4.4천 |
|---|
| 2026.01.09 | ₩50,574 | ₩50,574 | ₩50,574 | ₩50,574 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩49,501 | ₩49,501 | ₩49,501 | ₩49,501 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩49,628 | ₩49,628 | ₩49,535 | ₩49,535 | -0.19% | 1.7천 |
|---|
| 2026.01.06 | ₩49,414 | ₩49,421 | ₩49,400 | ₩49,421 | +0.01% | 1.5천 |
|---|
| 2026.01.05 | ₩49,266 | ₩49,329 | ₩49,266 | ₩49,329 | +0.13% | 1.9천 |
|---|
| 2026.01.02 | ₩47,362 | ₩48,381 | ₩47,362 | ₩48,289 | +1.96% | 700 |
|---|
| 2025.12.31 | ₩47,885 | ₩48,126 | ₩47,885 | ₩48,036 | +0.32% | 800 |
|---|
| 2025.12.30 | ₩48,212 | ₩48,234 | ₩48,170 | ₩48,170 | -0.09% | 600 |
|---|
| 2025.12.29 | ₩49,360 | ₩49,360 | ₩48,247 | ₩48,280 | -2.19% | 400 |
|---|
| 2025.12.26 | ₩48,248 | ₩48,248 | ₩48,248 | ₩48,248 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩48,353 | ₩48,353 | ₩48,353 | ₩48,353 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,542 | ₩48,622 | ₩48,511 | ₩48,511 | -0.06% | 400 |
|---|
| 2025.12.22 | ₩48,066 | ₩48,133 | ₩48,066 | ₩48,095 | +0.06% | 1.1천 |
|---|
| 2025.12.19 | ₩48,208 | ₩48,287 | ₩48,180 | ₩48,188 | -0.04% | 1.3천 |
|---|
| 2025.12.18 | ₩47,898 | ₩47,898 | ₩47,752 | ₩47,752 | -0.31% | 300 |
|---|
| 2025.12.17 | ₩48,046 | ₩48,113 | ₩47,635 | ₩47,635 | -0.85% | 1.1천 |
|---|
| 2025.12.16 | ₩50,660 | ₩50,660 | ₩50,660 | ₩50,660 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩51,298 | ₩51,319 | ₩51,242 | ₩51,242 | -0.11% | 800 |
|---|
| 2025.12.12 | ₩50,782 | ₩50,782 | ₩50,708 | ₩50,708 | -0.15% | 600 |
|---|
| 2025.12.11 | ₩50,702 | ₩50,715 | ₩50,695 | ₩50,695 | -0.01% | 600 |
|---|
| 2025.12.10 | ₩50,152 | ₩51,191 | ₩50,152 | ₩50,616 | +0.93% | 1.2천 |
|---|
| 2025.12.09 | ₩50,249 | ₩50,249 | ₩50,249 | ₩50,249 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩50,267 | ₩50,267 | ₩50,267 | ₩50,267 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩50,396 | ₩50,396 | ₩50,396 | ₩50,396 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩50,377 | ₩50,377 | ₩50,377 | ₩50,377 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩49,669 | ₩49,875 | ₩49,669 | ₩49,875 | +0.42% | 600 |
|---|
| 2025.12.02 | ₩49,759 | ₩49,759 | ₩49,759 | ₩49,759 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩49,682 | ₩49,830 | ₩49,682 | ₩49,696 | +0.03% | 700 |
|---|
| 2025.11.28 | ₩49,816 | ₩49,997 | ₩49,816 | ₩49,983 | +0.33% | 1천 |
|---|
| 2025.11.26 | ₩50,079 | ₩50,079 | ₩50,079 | ₩50,079 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩49,414 | ₩49,427 | ₩49,400 | ₩49,403 | -0.02% | 500 |
|---|
| 2025.11.24 | ₩49,242 | ₩49,242 | ₩49,242 | ₩49,242 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩48,978 | ₩48,978 | ₩48,965 | ₩48,965 | -0.03% | 500 |
|---|
| 2025.11.20 | ₩48,864 | ₩48,864 | ₩48,052 | ₩48,052 | -1.66% | 3.4천 |
|---|
| 2025.11.19 | ₩48,565 | ₩48,565 | ₩48,565 | ₩48,565 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩48,837 | ₩48,837 | ₩48,676 | ₩48,723 | -0.23% | 2.2천 |
|---|
| 2025.11.17 | ₩50,256 | ₩50,256 | ₩49,698 | ₩49,891 | -0.73% | 1천 |
|---|
| 2025.11.14 | ₩50,380 | ₩50,609 | ₩50,380 | ₩50,609 | +0.46% | 400 |
|---|
| 2025.11.13 | ₩50,390 | ₩50,390 | ₩50,390 | ₩50,390 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩51,217 | ₩51,217 | ₩51,217 | ₩51,217 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩50,661 | ₩51,090 | ₩50,661 | ₩50,963 | +0.60% | 4.2천 |
|---|
| 2025.11.10 | ₩50,339 | ₩50,608 | ₩50,339 | ₩50,608 | +0.53% | 600 |
|---|
| 2025.11.07 | ₩49,883 | ₩50,197 | ₩49,883 | ₩50,197 | +0.63% | 700 |
|---|
| 2025.11.06 | ₩50,353 | ₩50,353 | ₩50,152 | ₩50,337 | -0.03% | 3.5천 |
|---|
| 2025.11.05 | ₩50,380 | ₩50,460 | ₩50,286 | ₩50,427 | +0.09% | 800 |
|---|
| 2025.11.04 | ₩50,433 | ₩50,581 | ₩50,326 | ₩50,326 | -0.21% | 3천 |
|---|
| 2025.11.03 | ₩50,566 | ₩50,692 | ₩50,554 | ₩50,692 | +0.25% | 900 |
|---|
| 2025.10.31 | ₩50,715 | ₩50,715 | ₩50,609 | ₩50,609 | -0.21% | 500 |
|---|
| 2025.10.30 | ₩50,398 | ₩50,398 | ₩50,398 | ₩50,398 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩50,594 | ₩50,715 | ₩50,428 | ₩50,428 | -0.33% | 5.2천 |
|---|
| 2025.10.28 | ₩50,683 | ₩50,777 | ₩50,683 | ₩50,755 | +0.14% | 2.5천 |
|---|
| 2025.10.27 | ₩50,500 | ₩50,500 | ₩50,380 | ₩50,465 | -0.07% | 1.2천 |
|---|
| 2025.10.24 | ₩49,669 | ₩49,830 | ₩49,669 | ₩49,799 | +0.26% | 1.1천 |
|---|
| 2025.10.23 | ₩49,494 | ₩49,588 | ₩49,494 | ₩49,588 | +0.19% | 1.3천 |
|---|
| 2025.10.22 | ₩49,493 | ₩49,493 | ₩49,493 | ₩49,493 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩49,769 | ₩49,769 | ₩49,710 | ₩49,710 | -0.12% | 300 |
|---|
| 2025.10.20 | ₩49,736 | ₩50,085 | ₩49,736 | ₩50,058 | +0.65% | 1.9천 |
|---|
| 2025.10.17 | ₩49,164 | ₩49,222 | ₩49,159 | ₩49,222 | +0.12% | 1.8천 |
|---|
| 2025.10.16 | ₩48,918 | ₩48,918 | ₩48,881 | ₩48,881 | -0.07% | 500 |
|---|
| 2025.10.15 | ₩48,904 | ₩48,904 | ₩48,797 | ₩48,801 | -0.21% | 500 |
|---|
| 2025.10.14 | ₩48,197 | ₩48,197 | ₩48,140 | ₩48,140 | -0.12% | 500 |
|---|
| 2025.10.13 | ₩47,841 | ₩47,841 | ₩47,841 | ₩47,841 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩47,219 | ₩47,219 | ₩47,219 | ₩47,219 | 0.00% | 100 |
|---|