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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩59,062 | ₩59,472 | ₩58,193 | ₩58,539 | -0.89% | 2.4천 |
| 2026.09.28–2026.10.02 | ₩57,212 | ₩58,834 | ₩56,823 | ₩58,688 | +2.58% | 1.7만 |
| 2026.09.21–2026.09.25 | ₩57,560 | ₩58,157 | ₩56,407 | ₩57,779 | +0.38% | 7천 |
| 2026.09.14–2026.09.18 | ₩57,695 | ₩57,695 | ₩56,783 | ₩57,147 | -0.95% | 3.7천 |
| 2026.09.08–2026.09.11 | ₩58,164 | ₩58,164 | ₩56,722 | ₩57,854 | -0.53% | 4.6천 |
| 2026.08.31–2026.09.04 | ₩57,654 | ₩58,641 | ₩57,051 | ₩58,641 | +1.71% | 7.9천 |
| 2026.08.24–2026.08.28 | ₩56,830 | ₩58,270 | ₩56,830 | ₩57,827 | +1.76% | 1.6만 |
| 2026.08.17–2026.08.21 | ₩59,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,445 |
| ₩54,918 |
| ₩56,745 |
| -4.47% |
| 6.6천 |
| 2026.08.10–2026.08.14 | ₩57,990 | ₩59,317 | ₩57,892 | ₩59,180 | +2.05% | 3.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩55,723 | ₩58,210 | ₩55,723 | ₩58,210 | +4.46% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,901 | ₩55,871 | ₩53,457 | ₩55,613 | +1.30% | 5.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩54,597 | ₩55,991 | ₩54,597 | ₩54,831 | +0.43% | 5.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩56,581 | ₩57,319 | ₩53,913 | ₩54,666 | -3.38% | 5.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩57,855 | ₩57,855 | ₩55,602 | ₩57,385 | -0.81% | 4천 |
|---|
| 2026.06.29–2026.07.02 | ₩56,286 | ₩56,769 | ₩56,286 | ₩56,435 | +0.26% | 3.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩58,633 | ₩58,794 | ₩55,900 | ₩56,454 | -3.72% | 1.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,575 | ₩58,016 | ₩56,461 | ₩57,953 | +2.44% | 5.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩55,093 | ₩55,830 | ₩53,655 | ₩55,817 | +1.31% | 4.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩55,716 | ₩56,855 | ₩54,804 | ₩54,835 | -1.58% | 9.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩56,474 | ₩56,474 | ₩55,703 | ₩56,383 | -0.16% | 8.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩54,690 | ₩55,643 | ₩54,295 | ₩55,535 | +1.54% | 1.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,045 | ₩56,313 | ₩54,910 | ₩54,910 | -2.02% | 7.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩53,068 | ₩55,790 | ₩52,732 | ₩55,680 | +4.92% | 8.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩52,330 | ₩53,403 | ₩51,686 | ₩52,931 | +1.15% | 9.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩52,665 | ₩52,698 | ₩51,539 | ₩51,588 | -2.04% | 5.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩51,941 | ₩53,644 | ₩51,941 | ₩53,152 | +2.33% | 4.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩49,963 | ₩52,618 | ₩49,360 | ₩52,124 | +4.32% | 3.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩47,609 | ₩50,955 | ₩47,220 | ₩49,814 | +4.63% | 8.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩48,629 | ₩49,668 | ₩47,120 | ₩47,254 | -2.83% | 7.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩50,090 | ₩50,331 | ₩47,587 | ₩47,587 | -5.00% | 7.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩49,601 | ₩51,633 | ₩49,169 | ₩49,169 | -0.87% | 3.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩53,121 | ₩53,372 | ₩49,862 | ₩50,099 | -5.69% | 1.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,395 | ₩55,146 | ₩54,100 | ₩54,855 | +0.85% | 1.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,591 | ₩54,194 | ₩53,591 | ₩54,061 | +0.88% | 8.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩52,920 | ₩55,562 | ₩52,920 | ₩55,042 | +4.01% | 2.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,258 | ₩52,069 | ₩50,015 | ₩52,069 | +3.60% | 4.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩50,116 | ₩51,123 | ₩50,116 | ₩50,365 | +0.50% | 4.8천 |
|---|
| 2026.01.20–2026.01.23 | ₩50,023 | ₩50,761 | ₩49,926 | ₩50,207 | +0.37% | 1만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,915 | ₩51,304 | ₩50,506 | ₩51,304 | +0.76% | 8.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩49,259 | ₩50,567 | ₩49,259 | ₩50,567 | +2.65% | 5.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩49,353 | ₩49,353 | ₩47,355 | ₩48,281 | -2.17% | 2.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩48,059 | ₩48,615 | ₩48,059 | ₩48,241 | +0.38% | 1.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩51,291 | ₩51,311 | ₩47,628 | ₩48,181 | -6.06% | 3.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩50,259 | ₩51,183 | ₩50,144 | ₩50,701 | +0.88% | 2.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩49,675 | ₩50,388 | ₩49,661 | ₩50,388 | +1.44% | 1.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩49,235 | ₩50,072 | ₩49,235 | ₩49,975 | +1.50% | 1.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩50,249 | ₩50,249 | ₩48,045 | ₩48,957 | -2.57% | 7.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩50,332 | ₩51,209 | ₩50,332 | ₩50,601 | +0.54% | 5.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩50,559 | ₩50,685 | ₩49,876 | ₩50,190 | -0.73% | 8.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩50,493 | ₩50,769 | ₩50,372 | ₩50,601 | +0.22% | 9.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩49,728 | ₩50,077 | ₩49,486 | ₩49,791 | +0.13% | 4.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩47,833 | ₩49,215 | ₩47,833 | ₩49,215 | +2.89% | 3.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩47,212 | ₩47,212 | ₩47,212 | ₩47,212 | 0.00% | 100 |
|---|