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 | ₩59,014 | ₩59,423 | ₩58,146 | ₩58,492 | -0.89% | 2.4천 |
| 2026.09.28–2026.10.02 | ₩57,165 | ₩58,787 | ₩56,777 | ₩58,641 | +2.58% | 1.7만 |
| 2026.09.21–2026.09.25 | ₩57,514 | ₩58,110 | ₩56,361 | ₩57,732 | +0.38% | 7천 |
| 2026.09.14–2026.09.18 | ₩57,648 | ₩57,648 | ₩56,736 | ₩57,101 | -0.95% | 3.7천 |
| 2026.09.08–2026.09.11 | ₩58,117 | ₩58,117 | ₩56,676 | ₩57,807 | -0.53% | 4.6천 |
| 2026.08.31–2026.09.04 | ₩57,607 | ₩58,594 | ₩57,004 | ₩58,594 | +1.71% | 7.9천 |
| 2026.08.24–2026.08.28 | ₩56,783 | ₩58,223 | ₩56,783 | ₩57,780 | +1.76% | 1.6만 |
| 2026.08.17–2026.08.21 | ₩59,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,396 |
| ₩54,874 |
| ₩56,699 |
| -4.47% |
| 6.6천 |
| 2026.08.10–2026.08.14 | ₩57,942 | ₩59,269 | ₩57,845 | ₩59,132 | +2.05% | 3.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩55,678 | ₩58,162 | ₩55,678 | ₩58,162 | +4.46% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,856 | ₩55,825 | ₩53,413 | ₩55,568 | +1.30% | 5.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩54,552 | ₩55,946 | ₩54,552 | ₩54,787 | +0.43% | 5.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩56,535 | ₩57,272 | ₩53,869 | ₩54,622 | -3.38% | 5.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩57,808 | ₩57,808 | ₩55,557 | ₩57,338 | -0.81% | 4천 |
|---|
| 2026.06.29–2026.07.02 | ₩56,241 | ₩56,723 | ₩56,241 | ₩56,389 | +0.26% | 3.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩58,586 | ₩58,746 | ₩55,855 | ₩56,408 | -3.72% | 1.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,529 | ₩57,969 | ₩56,415 | ₩57,906 | +2.44% | 5.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩55,048 | ₩55,785 | ₩53,612 | ₩55,772 | +1.31% | 4.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩55,671 | ₩56,809 | ₩54,760 | ₩54,791 | -1.58% | 9.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩56,428 | ₩56,428 | ₩55,658 | ₩56,337 | -0.16% | 8.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩54,646 | ₩55,597 | ₩54,251 | ₩55,490 | +1.54% | 1.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,999 | ₩56,267 | ₩54,866 | ₩54,866 | -2.02% | 7.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩53,025 | ₩55,745 | ₩52,690 | ₩55,635 | +4.92% | 8.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩52,288 | ₩53,360 | ₩51,644 | ₩52,888 | +1.15% | 9.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩52,623 | ₩52,655 | ₩51,497 | ₩51,547 | -2.04% | 5.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩51,899 | ₩53,601 | ₩51,899 | ₩53,109 | +2.33% | 4.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩49,922 | ₩52,576 | ₩49,319 | ₩52,081 | +4.32% | 3.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩47,571 | ₩50,914 | ₩47,182 | ₩49,774 | +4.63% | 8.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩48,589 | ₩49,628 | ₩47,082 | ₩47,216 | -2.83% | 7.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩50,050 | ₩50,290 | ₩47,548 | ₩47,548 | -5.00% | 7.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩49,561 | ₩51,591 | ₩49,129 | ₩49,129 | -0.87% | 3.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩53,078 | ₩53,329 | ₩49,822 | ₩50,058 | -5.69% | 1.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,351 | ₩55,102 | ₩54,056 | ₩54,811 | +0.85% | 1.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,547 | ₩54,150 | ₩53,547 | ₩54,018 | +0.88% | 8.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩52,877 | ₩55,517 | ₩52,877 | ₩54,997 | +4.01% | 2.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,217 | ₩52,026 | ₩49,975 | ₩52,026 | +3.60% | 4.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩50,075 | ₩51,082 | ₩50,075 | ₩50,324 | +0.50% | 4.8천 |
|---|
| 2026.01.20–2026.01.23 | ₩49,983 | ₩50,720 | ₩49,885 | ₩50,166 | +0.37% | 1만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,874 | ₩51,262 | ₩50,465 | ₩51,262 | +0.76% | 8.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩49,219 | ₩50,525 | ₩49,219 | ₩50,525 | +2.65% | 5.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩49,313 | ₩49,313 | ₩47,316 | ₩48,242 | -2.17% | 2.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩48,020 | ₩48,576 | ₩48,020 | ₩48,202 | +0.38% | 1.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩51,249 | ₩51,269 | ₩47,589 | ₩48,142 | -6.06% | 3.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩50,219 | ₩51,142 | ₩50,103 | ₩50,659 | +0.88% | 2.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩49,634 | ₩50,347 | ₩49,621 | ₩50,347 | +1.44% | 1.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩49,195 | ₩50,031 | ₩49,195 | ₩49,935 | +1.50% | 1.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩50,208 | ₩50,208 | ₩48,006 | ₩48,917 | -2.57% | 7.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩50,291 | ₩51,167 | ₩50,291 | ₩50,560 | +0.54% | 5.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩50,517 | ₩50,643 | ₩49,835 | ₩50,149 | -0.73% | 8.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩50,452 | ₩50,728 | ₩50,331 | ₩50,560 | +0.22% | 9.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩49,688 | ₩50,036 | ₩49,445 | ₩49,751 | +0.13% | 4.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩47,794 | ₩49,175 | ₩47,794 | ₩49,175 | +2.89% | 3.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩47,174 | ₩47,174 | ₩47,174 | ₩47,174 | 0.00% | 100 |
|---|