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 | ₩58,263 | ₩58,558 | ₩58,263 | ₩58,558 | +0.51% | 400 |
| 2026.10.08 | ₩58,330 | ₩58,330 | ₩58,212 | ₩58,212 | -0.20% | 200 |
| 2026.10.07 | ₩58,779 | ₩58,779 | ₩58,779 | ₩58,779 | 0.00% | 100 |
| 2026.10.06 | ₩59,490 | ₩59,490 | ₩59,226 | ₩59,226 | -0.44% | 1.2천 |
| 2026.10.05 | ₩59,081 | ₩59,088 | ₩59,081 | ₩59,088 | +0.01% | 500 |
| 2026.10.02 | ₩58,585 | ₩58,853 | ₩58,583 | ₩58,707 | +0.21% | 2.4천 |
| 2026.10.01 | ₩57,686 | ₩57,686 | ₩57,668 | ₩57,668 | -0.03% | 1.1천 |
| 2026.09.30 | ₩58,102 | ₩58,115 | ₩57,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,671 |
| -0.74% |
| 1.2만 |
| 2026.09.29 | ₩57,042 | ₩57,091 | ₩56,841 | ₩57,091 | +0.09% | 700 |
|---|
| 2026.09.28 | ₩57,230 | ₩57,350 | ₩57,230 | ₩57,231 | +0.00% | 900 |
|---|
| 2026.09.25 | ₩57,297 | ₩57,797 | ₩57,297 | ₩57,797 | +0.87% | 2.5천 |
|---|
| 2026.09.24 | ₩56,425 | ₩56,554 | ₩56,425 | ₩56,554 | +0.23% | 300 |
|---|
| 2026.09.23 | ₩57,156 | ₩57,216 | ₩57,124 | ₩57,124 | -0.06% | 1.4천 |
|---|
| 2026.09.22 | ₩57,753 | ₩58,175 | ₩57,753 | ₩58,073 | +0.56% | 500 |
|---|
| 2026.09.21 | ₩57,578 | ₩57,686 | ₩57,578 | ₩57,660 | +0.14% | 2.3천 |
|---|
| 2026.09.18 | ₩57,028 | ₩57,165 | ₩57,028 | ₩57,165 | +0.24% | 200 |
|---|
| 2026.09.17 | ₩57,565 | ₩57,565 | ₩57,364 | ₩57,364 | -0.35% | 600 |
|---|
| 2026.09.16 | ₩57,692 | ₩57,692 | ₩56,800 | ₩57,049 | -1.12% | 500 |
|---|
| 2026.09.15 | ₩57,109 | ₩57,136 | ₩57,082 | ₩57,117 | +0.01% | 1.9천 |
|---|
| 2026.09.14 | ₩57,713 | ₩57,713 | ₩57,503 | ₩57,503 | -0.36% | 500 |
|---|
| 2026.09.11 | ₩57,827 | ₩57,872 | ₩57,827 | ₩57,872 | +0.08% | 800 |
|---|
| 2026.09.10 | ₩57,042 | ₩57,042 | ₩56,740 | ₩56,776 | -0.47% | 1.8천 |
|---|
| 2026.09.09 | ₩57,243 | ₩57,243 | ₩57,167 | ₩57,167 | -0.13% | 1.5천 |
|---|
| 2026.09.08 | ₩58,182 | ₩58,182 | ₩58,013 | ₩58,013 | -0.29% | 500 |
|---|
| 2026.09.04 | ₩58,660 | ₩58,660 | ₩58,660 | ₩58,660 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩58,349 | ₩58,349 | ₩58,349 | ₩58,349 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩57,236 | ₩57,340 | ₩57,236 | ₩57,340 | +0.18% | 400 |
|---|
| 2026.09.01 | ₩57,417 | ₩57,458 | ₩57,069 | ₩57,129 | -0.50% | 1.1천 |
|---|
| 2026.08.31 | ₩57,672 | ₩57,820 | ₩57,485 | ₩57,615 | -0.10% | 6.1천 |
|---|
| 2026.08.28 | ₩58,263 | ₩58,288 | ₩57,746 | ₩57,845 | -0.72% | 3.2천 |
|---|
| 2026.08.27 | ₩57,411 | ₩57,574 | ₩57,411 | ₩57,574 | +0.29% | 400 |
|---|
| 2026.08.26 | ₩57,498 | ₩57,498 | ₩57,223 | ₩57,289 | -0.36% | 3.3천 |
|---|
| 2026.08.25 | ₩57,136 | ₩57,525 | ₩57,116 | ₩57,434 | +0.52% | 5.7천 |
|---|
| 2026.08.24 | ₩56,847 | ₩56,975 | ₩56,847 | ₩56,933 | +0.15% | 2.9천 |
|---|
| 2026.08.21 | ₩56,774 | ₩56,819 | ₩54,936 | ₩56,763 | -0.02% | 2.7천 |
|---|
| 2026.08.20 | ₩56,438 | ₩56,499 | ₩56,438 | ₩56,499 | +0.11% | 400 |
|---|
| 2026.08.19 | ₩56,713 | ₩56,830 | ₩56,713 | ₩56,830 | +0.21% | 400 |
|---|
| 2026.08.18 | ₩57,364 | ₩57,592 | ₩57,322 | ₩57,358 | -0.01% | 2.1천 |
|---|
| 2026.08.17 | ₩59,416 | ₩59,463 | ₩59,282 | ₩59,282 | -0.23% | 1천 |
|---|
| 2026.08.14 | ₩59,155 | ₩59,199 | ₩59,141 | ₩59,199 | +0.07% | 1.3천 |
|---|
| 2026.08.13 | ₩59,336 | ₩59,336 | ₩59,196 | ₩59,196 | -0.24% | 400 |
|---|
| 2026.08.12 | ₩59,081 | ₩59,081 | ₩58,980 | ₩58,980 | -0.17% | 400 |
|---|
| 2026.08.11 | ₩58,084 | ₩58,084 | ₩58,084 | ₩58,084 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩58,008 | ₩58,008 | ₩57,910 | ₩57,910 | -0.17% | 900 |
|---|
| 2026.08.07 | ₩57,794 | ₩58,228 | ₩57,793 | ₩58,228 | +0.75% | 1.3천 |
|---|
| 2026.08.06 | ₩57,342 | ₩57,342 | ₩57,342 | ₩57,342 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩58,048 | ₩58,048 | ₩57,497 | ₩57,497 | -0.95% | 1.4천 |
|---|
| 2026.08.04 | ₩56,653 | ₩56,908 | ₩56,633 | ₩56,885 | +0.41% | 5.1천 |
|---|
| 2026.08.03 | ₩55,741 | ₩55,828 | ₩55,741 | ₩55,825 | +0.15% | 5.3천 |
|---|
| 2026.07.31 | ₩55,687 | ₩55,687 | ₩55,631 | ₩55,631 | -0.10% | 300 |
|---|
| 2026.07.30 | ₩55,888 | ₩55,888 | ₩55,814 | ₩55,814 | -0.13% | 500 |
|---|
| 2026.07.29 | ₩53,822 | ₩53,822 | ₩53,550 | ₩53,550 | -0.51% | 900 |
|---|
| 2026.07.28 | ₩53,487 | ₩53,983 | ₩53,473 | ₩53,681 | +0.36% | 4.1천 |
|---|
| 2026.07.27 | ₩54,918 | ₩54,918 | ₩54,918 | ₩54,918 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩54,855 | ₩55,083 | ₩54,848 | ₩54,848 | -0.01% | 800 |
|---|
| 2026.07.23 | ₩55,325 | ₩55,325 | ₩54,929 | ₩54,938 | -0.70% | 1.2천 |
|---|
| 2026.07.22 | ₩55,606 | ₩55,700 | ₩55,606 | ₩55,608 | +0.00% | 1.2천 |
|---|
| 2026.07.21 | ₩56,009 | ₩56,009 | ₩55,955 | ₩55,969 | -0.07% | 1.3천 |
|---|
| 2026.07.20 | ₩54,614 | ₩54,669 | ₩54,614 | ₩54,669 | +0.10% | 600 |
|---|
| 2026.07.17 | ₩53,930 | ₩54,683 | ₩53,930 | ₩54,683 | +1.40% | 700 |
|---|
| 2026.07.16 | ₩55,848 | ₩55,848 | ₩55,848 | ₩55,848 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩56,867 | ₩56,925 | ₩56,867 | ₩56,925 | +0.10% | 400 |
|---|
| 2026.07.14 | ₩57,303 | ₩57,337 | ₩56,975 | ₩57,045 | -0.45% | 4천 |
|---|
| 2026.07.13 | ₩56,599 | ₩56,600 | ₩56,417 | ₩56,417 | -0.32% | 500 |
|---|
| 2026.07.10 | ₩57,403 | ₩57,403 | ₩57,403 | ₩57,403 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩56,696 | ₩56,696 | ₩56,696 | ₩56,696 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩55,620 | ₩56,146 | ₩55,620 | ₩56,146 | +0.95% | 1.7천 |
|---|
| 2026.07.07 | ₩57,243 | ₩57,243 | ₩56,627 | ₩56,627 | -1.08% | 1천 |
|---|
| 2026.07.06 | ₩57,874 | ₩57,874 | ₩57,793 | ₩57,809 | -0.11% | 900 |
|---|
| 2026.07.02 | ₩56,747 | ₩56,747 | ₩56,453 | ₩56,453 | -0.52% | 1.2천 |
|---|
| 2026.07.01 | ₩56,787 | ₩56,787 | ₩56,787 | ₩56,787 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩56,465 | ₩56,472 | ₩56,374 | ₩56,374 | -0.16% | 800 |
|---|
| 2026.06.29 | ₩56,304 | ₩56,629 | ₩56,304 | ₩56,592 | +0.51% | 1.1천 |
|---|
| 2026.06.26 | ₩56,344 | ₩56,472 | ₩56,317 | ₩56,472 | +0.23% | 1.9천 |
|---|
| 2026.06.25 | ₩56,706 | ₩56,894 | ₩56,603 | ₩56,603 | -0.18% | 200 |
|---|
| 2026.06.24 | ₩56,022 | ₩56,291 | ₩55,928 | ₩56,246 | +0.40% | 4.7천 |
|---|
| 2026.06.23 | ₩56,036 | ₩56,344 | ₩55,918 | ₩56,328 | +0.52% | 900 |
|---|
| 2026.06.22 | ₩58,652 | ₩58,813 | ₩58,638 | ₩58,645 | -0.01% | 3.6천 |
|---|
| 2026.06.18 | ₩58,035 | ₩58,035 | ₩57,934 | ₩57,972 | -0.11% | 1.4천 |
|---|
| 2026.06.17 | ₩57,511 | ₩57,686 | ₩57,032 | ₩57,032 | -0.83% | 1.1천 |
|---|
| 2026.06.16 | ₩57,283 | ₩57,283 | ₩56,918 | ₩56,918 | -0.64% | 1.1천 |
|---|
| 2026.06.15 | ₩56,592 | ₩56,720 | ₩56,478 | ₩56,599 | +0.01% | 1.9천 |
|---|
| 2026.06.12 | ₩55,794 | ₩55,848 | ₩55,794 | ₩55,834 | +0.07% | 900 |
|---|
| 2026.06.11 | ₩54,131 | ₩55,311 | ₩54,037 | ₩55,302 | +2.16% | 2.4천 |
|---|
| 2026.06.10 | ₩53,672 | ₩53,672 | ₩53,672 | ₩53,672 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩54,493 | ₩54,773 | ₩54,493 | ₩54,773 | +0.51% | 300 |
|---|
| 2026.06.08 | ₩55,110 | ₩55,123 | ₩55,004 | ₩55,004 | -0.19% | 700 |
|---|
| 2026.06.05 | ₩56,049 | ₩56,063 | ₩54,852 | ₩54,852 | -2.13% | 500 |
|---|
| 2026.06.04 | ₩56,727 | ₩56,873 | ₩56,653 | ₩56,873 | +0.26% | 1.3천 |
|---|
| 2026.06.03 | ₩56,599 | ₩56,599 | ₩54,822 | ₩56,519 | -0.14% | 6.3천 |
|---|
| 2026.06.02 | ₩56,225 | ₩56,225 | ₩56,225 | ₩56,225 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩55,734 | ₩55,969 | ₩55,734 | ₩55,891 | +0.28% | 1.3천 |
|---|
| 2026.05.29 | ₩56,250 | ₩56,401 | ₩56,250 | ₩56,401 | +0.27% | 3.3천 |
|---|
| 2026.05.28 | ₩56,063 | ₩56,128 | ₩56,059 | ₩56,059 | -0.01% | 1.3천 |
|---|
| 2026.05.27 | ₩55,982 | ₩55,982 | ₩55,720 | ₩55,931 | -0.09% | 1.8천 |
|---|
| 2026.05.26 | ₩56,492 | ₩56,492 | ₩56,244 | ₩56,338 | -0.27% | 1.7천 |
|---|
| 2026.05.22 | ₩55,566 | ₩55,660 | ₩55,553 | ₩55,553 | -0.02% | 1.5천 |
|---|
| 2026.05.21 | ₩54,547 | ₩55,082 | ₩54,453 | ₩55,082 | +0.98% | 800 |
|---|
| 2026.05.20 | ₩54,399 | ₩54,708 | ₩54,399 | ₩54,525 | +0.23% | 5천 |
|---|
| 2026.05.19 | ₩54,579 | ₩54,579 | ₩54,312 | ₩54,445 | -0.25% | 1.2천 |
|---|
| 2026.05.18 | ₩54,708 | ₩54,906 | ₩54,600 | ₩54,906 | +0.36% | 4.8천 |
|---|
| 2026.05.15 | ₩55,003 | ₩55,110 | ₩54,928 | ₩54,928 | -0.14% | 3천 |
|---|
| 2026.05.14 | ₩56,063 | ₩56,331 | ₩55,944 | ₩55,944 | -0.21% | 2.6천 |
|---|
| 2026.05.13 | ₩56,297 | ₩56,297 | ₩56,297 | ₩56,297 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩55,808 | ₩55,949 | ₩55,808 | ₩55,949 | +0.25% | 1천 |
|---|
| 2026.05.11 | ₩56,063 | ₩56,063 | ₩56,033 | ₩56,033 | -0.05% | 1천 |
|---|
| 2026.05.08 | ₩55,727 | ₩55,808 | ₩55,698 | ₩55,698 | -0.05% | 1.2천 |
|---|
| 2026.05.07 | ₩54,708 | ₩54,842 | ₩54,708 | ₩54,842 | +0.25% | 400 |
|---|
| 2026.05.06 | ₩54,714 | ₩54,936 | ₩54,627 | ₩54,832 | +0.22% | 4.7천 |
|---|
| 2026.05.05 | ₩53,058 | ₩53,371 | ₩52,990 | ₩53,371 | +0.59% | 500 |
|---|
| 2026.05.04 | ₩53,084 | ₩53,084 | ₩52,749 | ₩52,780 | -0.57% | 1.8천 |
|---|
| 2026.05.01 | ₩53,257 | ₩53,259 | ₩52,948 | ₩52,948 | -0.58% | 5.8천 |
|---|
| 2026.04.30 | ₩53,420 | ₩53,420 | ₩53,353 | ₩53,413 | -0.01% | 500 |
|---|
| 2026.04.29 | ₩51,743 | ₩51,817 | ₩51,703 | ₩51,716 | -0.05% | 1.3천 |
|---|
| 2026.04.28 | ₩52,239 | ₩52,239 | ₩52,239 | ₩52,239 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩52,347 | ₩52,347 | ₩52,329 | ₩52,329 | -0.03% | 1.9천 |
|---|
| 2026.04.24 | ₩51,555 | ₩51,605 | ₩51,555 | ₩51,605 | +0.10% | 1.8천 |
|---|
| 2026.04.23 | ₩51,622 | ₩51,622 | ₩51,610 | ₩51,610 | -0.02% | 1.1천 |
|---|
| 2026.04.22 | ₩51,850 | ₩51,902 | ₩51,850 | ₩51,902 | +0.10% | 1.2천 |
|---|
| 2026.04.21 | ₩52,419 | ₩52,419 | ₩51,686 | ₩51,686 | -1.40% | 1.2천 |
|---|
| 2026.04.20 | ₩52,682 | ₩52,714 | ₩52,682 | ₩52,714 | +0.06% | 300 |
|---|
| 2026.04.17 | ₩53,379 | ₩53,661 | ₩53,169 | ₩53,169 | -0.39% | 2.5천 |
|---|
| 2026.04.16 | ₩52,777 | ₩52,777 | ₩52,777 | ₩52,777 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩52,568 | ₩52,593 | ₩52,494 | ₩52,593 | +0.05% | 800 |
|---|
| 2026.04.14 | ₩52,762 | ₩52,762 | ₩52,754 | ₩52,754 | -0.02% | 500 |
|---|
| 2026.04.13 | ₩51,957 | ₩52,100 | ₩51,957 | ₩52,100 | +0.27% | 300 |
|---|
| 2026.04.10 | ₩52,140 | ₩52,140 | ₩52,140 | ₩52,140 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩52,071 | ₩52,071 | ₩51,902 | ₩51,902 | -0.32% | 400 |
|---|
| 2026.04.08 | ₩52,467 | ₩52,635 | ₩52,467 | ₩52,550 | +0.16% | 2.2천 |
|---|
| 2026.04.07 | ₩49,375 | ₩49,979 | ₩49,375 | ₩49,979 | +1.22% | 800 |
|---|
| 2026.04.06 | ₩49,979 | ₩50,142 | ₩49,979 | ₩50,142 | +0.33% | 200 |
|---|
| 2026.04.02 | ₩49,113 | ₩49,830 | ₩49,113 | ₩49,830 | +1.46% | 300 |
|---|
| 2026.04.01 | ₩50,535 | ₩50,971 | ₩50,535 | ₩50,553 | +0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩48,000 | ₩49,083 | ₩48,000 | ₩49,083 | +2.26% | 3.9천 |
|---|
| 2026.03.30 | ₩47,624 | ₩47,624 | ₩47,235 | ₩47,258 | -0.77% | 2.6천 |
|---|
| 2026.03.27 | ₩47,235 | ₩47,269 | ₩47,135 | ₩47,269 | +0.07% | 2.5천 |
|---|
| 2026.03.26 | ₩49,127 | ₩49,127 | ₩48,259 | ₩48,259 | -1.77% | 2.3천 |
|---|
| 2026.03.25 | ₩49,610 | ₩49,684 | ₩49,489 | ₩49,489 | -0.24% | 700 |
|---|
| 2026.03.24 | ₩48,872 | ₩48,872 | ₩48,747 | ₩48,747 | -0.26% | 800 |
|---|
| 2026.03.23 | ₩48,644 | ₩49,026 | ₩48,644 | ₩48,802 | +0.33% | 900 |
|---|
| 2026.03.20 | ₩49,020 | ₩49,020 | ₩47,602 | ₩47,602 | -2.89% | 700 |
|---|
| 2026.03.19 | ₩48,201 | ₩49,167 | ₩48,201 | ₩49,167 | +2.00% | 3.9천 |
|---|
| 2026.03.18 | ₩49,757 | ₩49,783 | ₩49,315 | ₩49,315 | -0.89% | 1.3천 |
|---|
| 2026.03.17 | ₩50,346 | ₩50,346 | ₩49,972 | ₩49,981 | -0.72% | 1.4천 |
|---|
| 2026.03.16 | ₩50,106 | ₩50,173 | ₩50,106 | ₩50,128 | +0.04% | 300 |
|---|
| 2026.03.13 | ₩49,704 | ₩49,704 | ₩49,185 | ₩49,185 | -1.04% | 900 |
|---|
| 2026.03.12 | ₩49,697 | ₩49,697 | ₩49,697 | ₩49,697 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩50,160 | ₩50,581 | ₩50,160 | ₩50,581 | +0.84% | 500 |
|---|
| 2026.03.10 | ₩51,649 | ₩51,649 | ₩50,984 | ₩50,984 | -1.29% | 800 |
|---|
| 2026.03.09 | ₩49,616 | ₩50,456 | ₩49,616 | ₩50,456 | +1.69% | 1천 |
|---|
| 2026.03.06 | ₩49,878 | ₩50,114 | ₩49,878 | ₩50,114 | +0.47% | 200 |
|---|
| 2026.03.05 | ₩51,220 | ₩51,220 | ₩50,295 | ₩50,785 | -0.85% | 1.7천 |
|---|
| 2026.03.04 | ₩51,689 | ₩52,439 | ₩51,622 | ₩52,412 | +1.40% | 1.9천 |
|---|
| 2026.03.03 | ₩49,945 | ₩51,609 | ₩49,905 | ₩51,554 | +3.22% | 1.3만 |
|---|
| 2026.03.02 | ₩53,138 | ₩53,389 | ₩53,138 | ₩53,389 | +0.47% | 1.8천 |
|---|
| 2026.02.27 | ₩54,969 | ₩55,164 | ₩54,869 | ₩54,873 | -0.18% | 5.1천 |
|---|
| 2026.02.26 | ₩54,882 | ₩54,949 | ₩54,591 | ₩54,775 | -0.20% | 4.9천 |
|---|
| 2026.02.25 | ₩54,708 | ₩55,028 | ₩54,700 | ₩54,979 | +0.50% | 600 |
|---|
| 2026.02.24 | ₩54,117 | ₩54,298 | ₩54,117 | ₩54,254 | +0.25% | 2.7천 |
|---|
| 2026.02.23 | ₩54,412 | ₩54,439 | ₩54,300 | ₩54,300 | -0.21% | 3.9천 |
|---|
| 2026.02.20 | ₩54,211 | ₩54,211 | ₩54,030 | ₩54,078 | -0.24% | 1천 |
|---|
| 2026.02.19 | ₩53,936 | ₩53,972 | ₩53,930 | ₩53,972 | +0.07% | 2.2천 |
|---|
| 2026.02.18 | ₩53,943 | ₩54,104 | ₩53,763 | ₩53,817 | -0.23% | 3천 |
|---|
| 2026.02.17 | ₩53,608 | ₩54,184 | ₩53,608 | ₩54,184 | +1.08% | 2.7천 |
|---|
| 2026.02.13 | ₩54,909 | ₩55,137 | ₩54,734 | ₩55,059 | +0.27% | 1.4천 |
|---|
| 2026.02.12 | ₩55,365 | ₩55,365 | ₩54,801 | ₩55,024 | -0.62% | 3.4천 |
|---|
| 2026.02.11 | ₩55,164 | ₩55,580 | ₩54,848 | ₩55,334 | +0.31% | 1.7만 |
|---|
| 2026.02.10 | ₩54,895 | ₩54,936 | ₩54,673 | ₩54,673 | -0.41% | 6천 |
|---|
| 2026.02.09 | ₩52,937 | ₩53,637 | ₩52,937 | ₩53,637 | +1.32% | 1.6천 |
|---|
| 2026.02.06 | ₩51,716 | ₩52,085 | ₩51,716 | ₩52,085 | +0.71% | 2.5천 |
|---|
| 2026.02.05 | ₩50,160 | ₩50,160 | ₩50,031 | ₩50,031 | -0.26% | 200 |
|---|
| 2026.02.04 | ₩50,898 | ₩50,898 | ₩50,495 | ₩50,621 | -0.54% | 1.2천 |
|---|
| 2026.02.03 | ₩50,690 | ₩50,690 | ₩50,690 | ₩50,690 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩50,274 | ₩50,274 | ₩50,146 | ₩50,247 | -0.05% | 500 |
|---|
| 2026.01.30 | ₩50,522 | ₩50,562 | ₩50,341 | ₩50,381 | -0.28% | 3.1천 |
|---|
| 2026.01.29 | ₩50,242 | ₩50,849 | ₩50,242 | ₩50,849 | +1.21% | 600 |
|---|
| 2026.01.28 | ₩50,160 | ₩50,330 | ₩50,160 | ₩50,330 | +0.34% | 400 |
|---|
| 2026.01.27 | ₩51,045 | ₩51,139 | ₩51,001 | ₩51,001 | -0.09% | 600 |
|---|
| 2026.01.26 | ₩50,132 | ₩50,132 | ₩50,132 | ₩50,132 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩50,066 | ₩50,395 | ₩50,066 | ₩50,223 | +0.31% | 7.8천 |
|---|
| 2026.01.22 | ₩50,468 | ₩50,468 | ₩50,455 | ₩50,464 | -0.01% | 1천 |
|---|
| 2026.01.21 | ₩50,240 | ₩50,777 | ₩50,093 | ₩50,561 | +0.64% | 900 |
|---|
| 2026.01.20 | ₩50,039 | ₩50,039 | ₩49,941 | ₩49,941 | -0.20% | 300 |
|---|
| 2026.01.16 | ₩51,310 | ₩51,320 | ₩51,310 | ₩51,320 | +0.02% | 600 |
|---|
| 2026.01.15 | ₩51,264 | ₩51,264 | ₩51,081 | ₩51,081 | -0.36% | 1.7천 |
|---|
| 2026.01.14 | ₩50,898 | ₩50,992 | ₩50,898 | ₩50,908 | +0.02% | 700 |
|---|
| 2026.01.13 | ₩50,535 | ₩50,603 | ₩50,522 | ₩50,558 | +0.05% | 1.1천 |
|---|
| 2026.01.12 | ₩50,931 | ₩51,167 | ₩50,931 | ₩51,167 | +0.46% | 4.4천 |
|---|
| 2026.01.09 | ₩50,582 | ₩50,582 | ₩50,582 | ₩50,582 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩49,509 | ₩49,509 | ₩49,509 | ₩49,509 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩49,637 | ₩49,637 | ₩49,543 | ₩49,543 | -0.19% | 1.7천 |
|---|
| 2026.01.06 | ₩49,422 | ₩49,429 | ₩49,409 | ₩49,429 | +0.01% | 1.5천 |
|---|
| 2026.01.05 | ₩49,274 | ₩49,337 | ₩49,274 | ₩49,337 | +0.13% | 1.9천 |
|---|
| 2026.01.02 | ₩47,369 | ₩48,389 | ₩47,369 | ₩48,296 | +1.96% | 700 |
|---|
| 2025.12.31 | ₩47,893 | ₩48,134 | ₩47,893 | ₩48,044 | +0.32% | 800 |
|---|
| 2025.12.30 | ₩48,220 | ₩48,241 | ₩48,178 | ₩48,178 | -0.09% | 600 |
|---|
| 2025.12.29 | ₩49,368 | ₩49,368 | ₩48,255 | ₩48,288 | -2.19% | 400 |
|---|
| 2025.12.26 | ₩48,256 | ₩48,256 | ₩48,256 | ₩48,256 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩48,361 | ₩48,361 | ₩48,361 | ₩48,361 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,550 | ₩48,630 | ₩48,519 | ₩48,519 | -0.06% | 400 |
|---|
| 2025.12.22 | ₩48,074 | ₩48,141 | ₩48,074 | ₩48,103 | +0.06% | 1.1천 |
|---|
| 2025.12.19 | ₩48,216 | ₩48,295 | ₩48,188 | ₩48,196 | -0.04% | 1.3천 |
|---|
| 2025.12.18 | ₩47,906 | ₩47,906 | ₩47,760 | ₩47,760 | -0.31% | 300 |
|---|
| 2025.12.17 | ₩48,054 | ₩48,121 | ₩47,643 | ₩47,643 | -0.85% | 1.1천 |
|---|
| 2025.12.16 | ₩50,668 | ₩50,668 | ₩50,668 | ₩50,668 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩51,307 | ₩51,327 | ₩51,250 | ₩51,250 | -0.11% | 800 |
|---|
| 2025.12.12 | ₩50,790 | ₩50,790 | ₩50,717 | ₩50,717 | -0.15% | 600 |
|---|
| 2025.12.11 | ₩50,710 | ₩50,723 | ₩50,703 | ₩50,703 | -0.01% | 600 |
|---|
| 2025.12.10 | ₩50,160 | ₩51,199 | ₩50,160 | ₩50,624 | +0.93% | 1.2천 |
|---|
| 2025.12.09 | ₩50,258 | ₩50,258 | ₩50,258 | ₩50,258 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩50,275 | ₩50,275 | ₩50,275 | ₩50,275 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩50,404 | ₩50,404 | ₩50,404 | ₩50,404 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩50,385 | ₩50,385 | ₩50,385 | ₩50,385 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩49,677 | ₩49,883 | ₩49,677 | ₩49,883 | +0.42% | 600 |
|---|
| 2025.12.02 | ₩49,767 | ₩49,767 | ₩49,767 | ₩49,767 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩49,690 | ₩49,838 | ₩49,690 | ₩49,704 | +0.03% | 700 |
|---|
| 2025.11.28 | ₩49,824 | ₩50,006 | ₩49,824 | ₩49,991 | +0.33% | 1천 |
|---|
| 2025.11.26 | ₩50,087 | ₩50,087 | ₩50,087 | ₩50,087 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩49,422 | ₩49,435 | ₩49,409 | ₩49,411 | -0.02% | 500 |
|---|
| 2025.11.24 | ₩49,250 | ₩49,250 | ₩49,250 | ₩49,250 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩48,986 | ₩48,986 | ₩48,973 | ₩48,973 | -0.03% | 500 |
|---|
| 2025.11.20 | ₩48,872 | ₩48,872 | ₩48,060 | ₩48,060 | -1.66% | 3.4천 |
|---|
| 2025.11.19 | ₩48,573 | ₩48,573 | ₩48,573 | ₩48,573 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩48,845 | ₩48,845 | ₩48,684 | ₩48,731 | -0.23% | 2.2천 |
|---|
| 2025.11.17 | ₩50,264 | ₩50,264 | ₩49,706 | ₩49,900 | -0.73% | 1천 |
|---|
| 2025.11.14 | ₩50,388 | ₩50,617 | ₩50,388 | ₩50,617 | +0.46% | 400 |
|---|
| 2025.11.13 | ₩50,399 | ₩50,399 | ₩50,399 | ₩50,399 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩51,225 | ₩51,225 | ₩51,225 | ₩51,225 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩50,670 | ₩51,099 | ₩50,670 | ₩50,971 | +0.60% | 4.2천 |
|---|
| 2025.11.10 | ₩50,348 | ₩50,616 | ₩50,348 | ₩50,616 | +0.53% | 600 |
|---|
| 2025.11.07 | ₩49,891 | ₩50,205 | ₩49,891 | ₩50,205 | +0.63% | 700 |
|---|
| 2025.11.06 | ₩50,361 | ₩50,361 | ₩50,160 | ₩50,345 | -0.03% | 3.5천 |
|---|
| 2025.11.05 | ₩50,388 | ₩50,468 | ₩50,294 | ₩50,435 | +0.09% | 800 |
|---|
| 2025.11.04 | ₩50,442 | ₩50,589 | ₩50,334 | ₩50,334 | -0.21% | 3천 |
|---|
| 2025.11.03 | ₩50,574 | ₩50,700 | ₩50,562 | ₩50,700 | +0.25% | 900 |
|---|
| 2025.10.31 | ₩50,723 | ₩50,723 | ₩50,617 | ₩50,617 | -0.21% | 500 |
|---|
| 2025.10.30 | ₩50,407 | ₩50,407 | ₩50,407 | ₩50,407 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩50,603 | ₩50,723 | ₩50,436 | ₩50,436 | -0.33% | 5.2천 |
|---|
| 2025.10.28 | ₩50,691 | ₩50,785 | ₩50,691 | ₩50,763 | +0.14% | 2.5천 |
|---|
| 2025.10.27 | ₩50,509 | ₩50,509 | ₩50,388 | ₩50,474 | -0.07% | 1.2천 |
|---|
| 2025.10.24 | ₩49,677 | ₩49,838 | ₩49,677 | ₩49,807 | +0.26% | 1.1천 |
|---|
| 2025.10.23 | ₩49,502 | ₩49,596 | ₩49,502 | ₩49,596 | +0.19% | 1.3천 |
|---|
| 2025.10.22 | ₩49,501 | ₩49,501 | ₩49,501 | ₩49,501 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩49,777 | ₩49,777 | ₩49,718 | ₩49,718 | -0.12% | 300 |
|---|
| 2025.10.20 | ₩49,744 | ₩50,093 | ₩49,744 | ₩50,066 | +0.65% | 1.9천 |
|---|
| 2025.10.17 | ₩49,172 | ₩49,230 | ₩49,167 | ₩49,230 | +0.12% | 1.8천 |
|---|
| 2025.10.16 | ₩48,926 | ₩48,926 | ₩48,889 | ₩48,889 | -0.07% | 500 |
|---|
| 2025.10.15 | ₩48,912 | ₩48,912 | ₩48,805 | ₩48,809 | -0.21% | 500 |
|---|
| 2025.10.14 | ₩48,205 | ₩48,205 | ₩48,148 | ₩48,148 | -0.12% | 500 |
|---|
| 2025.10.13 | ₩47,848 | ₩47,848 | ₩47,848 | ₩47,848 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩47,227 | ₩47,227 | ₩47,227 | ₩47,227 | 0.00% | 100 |
|---|