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 | ₩57,969 | ₩58,263 | ₩57,969 | ₩58,263 | +0.51% | 400 |
| 2026.10.08 | ₩58,036 | ₩58,036 | ₩57,919 | ₩57,919 | -0.20% | 200 |
| 2026.10.07 | ₩58,483 | ₩58,483 | ₩58,483 | ₩58,483 | 0.00% | 100 |
| 2026.10.06 | ₩59,191 | ₩59,191 | ₩58,928 | ₩58,928 | -0.44% | 1.2천 |
| 2026.10.05 | ₩58,784 | ₩58,790 | ₩58,784 | ₩58,790 | +0.01% | 500 |
| 2026.10.02 | ₩58,290 | ₩58,557 | ₩58,289 | ₩58,411 | +0.21% | 2.4천 |
| 2026.10.01 | ₩57,396 | ₩57,396 | ₩57,378 | ₩57,378 | -0.03% | 1.1천 |
| 2026.09.30 | ₩57,809 | ₩57,823 | ₩57,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,381 |
| -0.74% |
| 1.2만 |
| 2026.09.29 | ₩56,755 | ₩56,804 | ₩56,555 | ₩56,804 | +0.09% | 700 |
|---|
| 2026.09.28 | ₩56,942 | ₩57,062 | ₩56,942 | ₩56,943 | +0.00% | 900 |
|---|
| 2026.09.25 | ₩57,008 | ₩57,506 | ₩57,008 | ₩57,506 | +0.87% | 2.5천 |
|---|
| 2026.09.24 | ₩56,141 | ₩56,269 | ₩56,141 | ₩56,269 | +0.23% | 300 |
|---|
| 2026.09.23 | ₩56,868 | ₩56,928 | ₩56,836 | ₩56,836 | -0.06% | 1.4천 |
|---|
| 2026.09.22 | ₩57,462 | ₩57,883 | ₩57,462 | ₩57,781 | +0.56% | 500 |
|---|
| 2026.09.21 | ₩57,289 | ₩57,396 | ₩57,289 | ₩57,370 | +0.14% | 2.3천 |
|---|
| 2026.09.18 | ₩56,741 | ₩56,878 | ₩56,741 | ₩56,878 | +0.24% | 200 |
|---|
| 2026.09.17 | ₩57,275 | ₩57,275 | ₩57,075 | ₩57,075 | -0.35% | 600 |
|---|
| 2026.09.16 | ₩57,402 | ₩57,402 | ₩56,515 | ₩56,762 | -1.12% | 500 |
|---|
| 2026.09.15 | ₩56,822 | ₩56,848 | ₩56,795 | ₩56,830 | +0.01% | 1.9천 |
|---|
| 2026.09.14 | ₩57,422 | ₩57,422 | ₩57,214 | ₩57,214 | -0.36% | 500 |
|---|
| 2026.09.11 | ₩57,536 | ₩57,581 | ₩57,536 | ₩57,581 | +0.08% | 800 |
|---|
| 2026.09.10 | ₩56,755 | ₩56,755 | ₩56,455 | ₩56,491 | -0.47% | 1.8천 |
|---|
| 2026.09.09 | ₩56,955 | ₩56,955 | ₩56,879 | ₩56,879 | -0.13% | 1.5천 |
|---|
| 2026.09.08 | ₩57,889 | ₩57,889 | ₩57,721 | ₩57,721 | -0.29% | 500 |
|---|
| 2026.09.04 | ₩58,365 | ₩58,365 | ₩58,365 | ₩58,365 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩58,055 | ₩58,055 | ₩58,055 | ₩58,055 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩56,948 | ₩57,051 | ₩56,948 | ₩57,051 | +0.18% | 400 |
|---|
| 2026.09.01 | ₩57,129 | ₩57,169 | ₩56,782 | ₩56,842 | -0.50% | 1.1천 |
|---|
| 2026.08.31 | ₩57,382 | ₩57,529 | ₩57,195 | ₩57,325 | -0.10% | 6.1천 |
|---|
| 2026.08.28 | ₩57,969 | ₩57,995 | ₩57,456 | ₩57,554 | -0.72% | 3.2천 |
|---|
| 2026.08.27 | ₩57,122 | ₩57,285 | ₩57,122 | ₩57,285 | +0.29% | 400 |
|---|
| 2026.08.26 | ₩57,209 | ₩57,209 | ₩56,935 | ₩57,000 | -0.36% | 3.3천 |
|---|
| 2026.08.25 | ₩56,848 | ₩57,235 | ₩56,828 | ₩57,145 | +0.52% | 5.7천 |
|---|
| 2026.08.24 | ₩56,561 | ₩56,688 | ₩56,561 | ₩56,647 | +0.15% | 2.9천 |
|---|
| 2026.08.21 | ₩56,488 | ₩56,533 | ₩54,659 | ₩56,477 | -0.02% | 2.7천 |
|---|
| 2026.08.20 | ₩56,154 | ₩56,214 | ₩56,154 | ₩56,214 | +0.11% | 400 |
|---|
| 2026.08.19 | ₩56,428 | ₩56,544 | ₩56,428 | ₩56,544 | +0.21% | 400 |
|---|
| 2026.08.18 | ₩57,075 | ₩57,302 | ₩57,034 | ₩57,070 | -0.01% | 2.1천 |
|---|
| 2026.08.17 | ₩59,117 | ₩59,164 | ₩58,984 | ₩58,984 | -0.23% | 1천 |
|---|
| 2026.08.14 | ₩58,857 | ₩58,901 | ₩58,844 | ₩58,901 | +0.07% | 1.3천 |
|---|
| 2026.08.13 | ₩59,037 | ₩59,037 | ₩58,899 | ₩58,899 | -0.24% | 400 |
|---|
| 2026.08.12 | ₩58,784 | ₩58,784 | ₩58,684 | ₩58,684 | -0.17% | 400 |
|---|
| 2026.08.11 | ₩57,792 | ₩57,792 | ₩57,792 | ₩57,792 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩57,716 | ₩57,716 | ₩57,618 | ₩57,618 | -0.17% | 900 |
|---|
| 2026.08.07 | ₩57,504 | ₩57,935 | ₩57,502 | ₩57,935 | +0.75% | 1.3천 |
|---|
| 2026.08.06 | ₩57,054 | ₩57,054 | ₩57,054 | ₩57,054 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩57,756 | ₩57,756 | ₩57,207 | ₩57,207 | -0.95% | 1.4천 |
|---|
| 2026.08.04 | ₩56,368 | ₩56,621 | ₩56,348 | ₩56,599 | +0.41% | 5.1천 |
|---|
| 2026.08.03 | ₩55,460 | ₩55,547 | ₩55,460 | ₩55,544 | +0.15% | 5.3천 |
|---|
| 2026.07.31 | ₩55,407 | ₩55,407 | ₩55,351 | ₩55,351 | -0.10% | 300 |
|---|
| 2026.07.30 | ₩55,607 | ₩55,607 | ₩55,534 | ₩55,534 | -0.13% | 500 |
|---|
| 2026.07.29 | ₩53,551 | ₩53,551 | ₩53,280 | ₩53,280 | -0.51% | 900 |
|---|
| 2026.07.28 | ₩53,218 | ₩53,712 | ₩53,204 | ₩53,411 | +0.36% | 4.1천 |
|---|
| 2026.07.27 | ₩54,642 | ₩54,642 | ₩54,642 | ₩54,642 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩54,579 | ₩54,806 | ₩54,572 | ₩54,572 | -0.01% | 800 |
|---|
| 2026.07.23 | ₩55,046 | ₩55,046 | ₩54,653 | ₩54,662 | -0.70% | 1.2천 |
|---|
| 2026.07.22 | ₩55,327 | ₩55,420 | ₩55,327 | ₩55,328 | +0.00% | 1.2천 |
|---|
| 2026.07.21 | ₩55,727 | ₩55,727 | ₩55,674 | ₩55,687 | -0.07% | 1.3천 |
|---|
| 2026.07.20 | ₩54,339 | ₩54,394 | ₩54,339 | ₩54,394 | +0.10% | 600 |
|---|
| 2026.07.17 | ₩53,658 | ₩54,408 | ₩53,658 | ₩54,408 | +1.40% | 700 |
|---|
| 2026.07.16 | ₩55,567 | ₩55,567 | ₩55,567 | ₩55,567 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩56,581 | ₩56,639 | ₩56,581 | ₩56,639 | +0.10% | 400 |
|---|
| 2026.07.14 | ₩57,015 | ₩57,048 | ₩56,688 | ₩56,758 | -0.45% | 4천 |
|---|
| 2026.07.13 | ₩56,314 | ₩56,316 | ₩56,133 | ₩56,133 | -0.32% | 500 |
|---|
| 2026.07.10 | ₩57,114 | ₩57,114 | ₩57,114 | ₩57,114 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩56,410 | ₩56,410 | ₩56,410 | ₩56,410 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩55,340 | ₩55,863 | ₩55,340 | ₩55,863 | +0.95% | 1.7천 |
|---|
| 2026.07.07 | ₩56,955 | ₩56,955 | ₩56,342 | ₩56,342 | -1.08% | 1천 |
|---|
| 2026.07.06 | ₩57,582 | ₩57,582 | ₩57,502 | ₩57,518 | -0.11% | 900 |
|---|
| 2026.07.02 | ₩56,461 | ₩56,461 | ₩56,169 | ₩56,169 | -0.52% | 1.2천 |
|---|
| 2026.07.01 | ₩56,501 | ₩56,501 | ₩56,501 | ₩56,501 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩56,181 | ₩56,188 | ₩56,090 | ₩56,090 | -0.16% | 800 |
|---|
| 2026.06.29 | ₩56,021 | ₩56,344 | ₩56,021 | ₩56,308 | +0.51% | 1.1천 |
|---|
| 2026.06.26 | ₩56,061 | ₩56,188 | ₩56,034 | ₩56,188 | +0.23% | 1.9천 |
|---|
| 2026.06.25 | ₩56,421 | ₩56,608 | ₩56,318 | ₩56,318 | -0.18% | 200 |
|---|
| 2026.06.24 | ₩55,740 | ₩56,007 | ₩55,647 | ₩55,963 | +0.40% | 4.7천 |
|---|
| 2026.06.23 | ₩55,754 | ₩56,061 | ₩55,636 | ₩56,045 | +0.52% | 900 |
|---|
| 2026.06.22 | ₩58,357 | ₩58,517 | ₩58,343 | ₩58,350 | -0.01% | 3.6천 |
|---|
| 2026.06.18 | ₩57,743 | ₩57,743 | ₩57,642 | ₩57,680 | -0.11% | 1.4천 |
|---|
| 2026.06.17 | ₩57,222 | ₩57,396 | ₩56,746 | ₩56,746 | -0.83% | 1.1천 |
|---|
| 2026.06.16 | ₩56,995 | ₩56,995 | ₩56,632 | ₩56,632 | -0.64% | 1.1천 |
|---|
| 2026.06.15 | ₩56,308 | ₩56,434 | ₩56,194 | ₩56,314 | +0.01% | 1.9천 |
|---|
| 2026.06.12 | ₩55,514 | ₩55,567 | ₩55,514 | ₩55,554 | +0.07% | 900 |
|---|
| 2026.06.11 | ₩53,858 | ₩55,033 | ₩53,765 | ₩55,024 | +2.16% | 2.4천 |
|---|
| 2026.06.10 | ₩53,402 | ₩53,402 | ₩53,402 | ₩53,402 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩54,219 | ₩54,498 | ₩54,219 | ₩54,498 | +0.51% | 300 |
|---|
| 2026.06.08 | ₩54,833 | ₩54,846 | ₩54,727 | ₩54,727 | -0.19% | 700 |
|---|
| 2026.06.05 | ₩55,767 | ₩55,780 | ₩54,576 | ₩54,576 | -2.13% | 500 |
|---|
| 2026.06.04 | ₩56,441 | ₩56,587 | ₩56,368 | ₩56,587 | +0.26% | 1.3천 |
|---|
| 2026.06.03 | ₩56,314 | ₩56,314 | ₩54,546 | ₩56,234 | -0.14% | 6.3천 |
|---|
| 2026.06.02 | ₩55,942 | ₩55,942 | ₩55,942 | ₩55,942 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩55,453 | ₩55,687 | ₩55,453 | ₩55,610 | +0.28% | 1.3천 |
|---|
| 2026.05.29 | ₩55,967 | ₩56,117 | ₩55,967 | ₩56,117 | +0.27% | 3.3천 |
|---|
| 2026.05.28 | ₩55,780 | ₩55,846 | ₩55,776 | ₩55,776 | -0.01% | 1.3천 |
|---|
| 2026.05.27 | ₩55,700 | ₩55,700 | ₩55,440 | ₩55,650 | -0.09% | 1.8천 |
|---|
| 2026.05.26 | ₩56,208 | ₩56,208 | ₩55,961 | ₩56,054 | -0.27% | 1.7천 |
|---|
| 2026.05.22 | ₩55,287 | ₩55,380 | ₩55,273 | ₩55,273 | -0.02% | 1.5천 |
|---|
| 2026.05.21 | ₩54,272 | ₩54,805 | ₩54,179 | ₩54,805 | +0.98% | 800 |
|---|
| 2026.05.20 | ₩54,125 | ₩54,432 | ₩54,125 | ₩54,251 | +0.23% | 5천 |
|---|
| 2026.05.19 | ₩54,304 | ₩54,304 | ₩54,039 | ₩54,171 | -0.25% | 1.2천 |
|---|
| 2026.05.18 | ₩54,432 | ₩54,630 | ₩54,326 | ₩54,630 | +0.36% | 4.8천 |
|---|
| 2026.05.15 | ₩54,726 | ₩54,833 | ₩54,651 | ₩54,651 | -0.14% | 3천 |
|---|
| 2026.05.14 | ₩55,780 | ₩56,047 | ₩55,663 | ₩55,663 | -0.21% | 2.6천 |
|---|
| 2026.05.13 | ₩56,014 | ₩56,014 | ₩56,014 | ₩56,014 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩55,527 | ₩55,667 | ₩55,527 | ₩55,667 | +0.25% | 1천 |
|---|
| 2026.05.11 | ₩55,780 | ₩55,780 | ₩55,751 | ₩55,751 | -0.05% | 1천 |
|---|
| 2026.05.08 | ₩55,447 | ₩55,527 | ₩55,417 | ₩55,417 | -0.05% | 1.2천 |
|---|
| 2026.05.07 | ₩54,432 | ₩54,566 | ₩54,432 | ₩54,566 | +0.25% | 400 |
|---|
| 2026.05.06 | ₩54,439 | ₩54,659 | ₩54,352 | ₩54,556 | +0.22% | 4.7천 |
|---|
| 2026.05.05 | ₩52,791 | ₩53,103 | ₩52,724 | ₩53,103 | +0.59% | 500 |
|---|
| 2026.05.04 | ₩52,817 | ₩52,817 | ₩52,484 | ₩52,514 | -0.57% | 1.8천 |
|---|
| 2026.05.01 | ₩52,989 | ₩52,991 | ₩52,681 | ₩52,681 | -0.58% | 5.8천 |
|---|
| 2026.04.30 | ₩53,151 | ₩53,151 | ₩53,084 | ₩53,144 | -0.01% | 500 |
|---|
| 2026.04.29 | ₩51,482 | ₩51,556 | ₩51,442 | ₩51,456 | -0.05% | 1.3천 |
|---|
| 2026.04.28 | ₩51,976 | ₩51,976 | ₩51,976 | ₩51,976 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩52,083 | ₩52,083 | ₩52,066 | ₩52,066 | -0.03% | 1.9천 |
|---|
| 2026.04.24 | ₩51,296 | ₩51,345 | ₩51,296 | ₩51,345 | +0.10% | 1.8천 |
|---|
| 2026.04.23 | ₩51,362 | ₩51,362 | ₩51,350 | ₩51,350 | -0.02% | 1.1천 |
|---|
| 2026.04.22 | ₩51,589 | ₩51,641 | ₩51,589 | ₩51,641 | +0.10% | 1.2천 |
|---|
| 2026.04.21 | ₩52,155 | ₩52,155 | ₩51,426 | ₩51,426 | -1.40% | 1.2천 |
|---|
| 2026.04.20 | ₩52,417 | ₩52,449 | ₩52,417 | ₩52,449 | +0.06% | 300 |
|---|
| 2026.04.17 | ₩53,111 | ₩53,391 | ₩52,901 | ₩52,901 | -0.39% | 2.5천 |
|---|
| 2026.04.16 | ₩52,512 | ₩52,512 | ₩52,512 | ₩52,512 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩52,303 | ₩52,329 | ₩52,230 | ₩52,329 | +0.05% | 800 |
|---|
| 2026.04.14 | ₩52,497 | ₩52,497 | ₩52,489 | ₩52,489 | -0.02% | 500 |
|---|
| 2026.04.13 | ₩51,696 | ₩51,838 | ₩51,696 | ₩51,838 | +0.27% | 300 |
|---|
| 2026.04.10 | ₩51,878 | ₩51,878 | ₩51,878 | ₩51,878 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩51,809 | ₩51,809 | ₩51,641 | ₩51,641 | -0.32% | 400 |
|---|
| 2026.04.08 | ₩52,203 | ₩52,370 | ₩52,203 | ₩52,286 | +0.16% | 2.2천 |
|---|
| 2026.04.07 | ₩49,127 | ₩49,727 | ₩49,127 | ₩49,727 | +1.22% | 800 |
|---|
| 2026.04.06 | ₩49,727 | ₩49,890 | ₩49,727 | ₩49,890 | +0.33% | 200 |
|---|
| 2026.04.02 | ₩48,866 | ₩49,579 | ₩48,866 | ₩49,579 | +1.46% | 300 |
|---|
| 2026.04.01 | ₩50,281 | ₩50,715 | ₩50,281 | ₩50,299 | +0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩47,758 | ₩48,836 | ₩47,758 | ₩48,836 | +2.26% | 3.9천 |
|---|
| 2026.03.30 | ₩47,385 | ₩47,385 | ₩46,998 | ₩47,020 | -0.77% | 2.6천 |
|---|
| 2026.03.27 | ₩46,998 | ₩47,031 | ₩46,897 | ₩47,031 | +0.07% | 2.5천 |
|---|
| 2026.03.26 | ₩48,880 | ₩48,880 | ₩48,016 | ₩48,016 | -1.77% | 2.3천 |
|---|
| 2026.03.25 | ₩49,360 | ₩49,434 | ₩49,240 | ₩49,240 | -0.24% | 700 |
|---|
| 2026.03.24 | ₩48,626 | ₩48,626 | ₩48,502 | ₩48,502 | -0.26% | 800 |
|---|
| 2026.03.23 | ₩48,399 | ₩48,780 | ₩48,399 | ₩48,557 | +0.33% | 900 |
|---|
| 2026.03.20 | ₩48,773 | ₩48,773 | ₩47,362 | ₩47,362 | -2.89% | 700 |
|---|
| 2026.03.19 | ₩47,959 | ₩48,920 | ₩47,959 | ₩48,920 | +2.00% | 3.9천 |
|---|
| 2026.03.18 | ₩49,507 | ₩49,532 | ₩49,067 | ₩49,067 | -0.89% | 1.3천 |
|---|
| 2026.03.17 | ₩50,093 | ₩50,093 | ₩49,721 | ₩49,730 | -0.72% | 1.4천 |
|---|
| 2026.03.16 | ₩49,854 | ₩49,921 | ₩49,854 | ₩49,875 | +0.04% | 300 |
|---|
| 2026.03.13 | ₩49,454 | ₩49,454 | ₩48,937 | ₩48,937 | -1.04% | 900 |
|---|
| 2026.03.12 | ₩49,447 | ₩49,447 | ₩49,447 | ₩49,447 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩49,907 | ₩50,327 | ₩49,907 | ₩50,327 | +0.84% | 500 |
|---|
| 2026.03.10 | ₩51,389 | ₩51,389 | ₩50,727 | ₩50,727 | -1.29% | 800 |
|---|
| 2026.03.09 | ₩49,367 | ₩50,202 | ₩49,367 | ₩50,202 | +1.69% | 1천 |
|---|
| 2026.03.06 | ₩49,627 | ₩49,862 | ₩49,627 | ₩49,862 | +0.47% | 200 |
|---|
| 2026.03.05 | ₩50,962 | ₩50,962 | ₩50,042 | ₩50,529 | -0.85% | 1.7천 |
|---|
| 2026.03.04 | ₩51,429 | ₩52,175 | ₩51,362 | ₩52,149 | +1.40% | 1.9천 |
|---|
| 2026.03.03 | ₩49,694 | ₩51,349 | ₩49,654 | ₩51,294 | +3.22% | 1.3만 |
|---|
| 2026.03.02 | ₩52,871 | ₩53,120 | ₩52,871 | ₩53,120 | +0.47% | 1.8천 |
|---|
| 2026.02.27 | ₩54,693 | ₩54,886 | ₩54,593 | ₩54,597 | -0.18% | 5.1천 |
|---|
| 2026.02.26 | ₩54,606 | ₩54,673 | ₩54,316 | ₩54,499 | -0.20% | 4.9천 |
|---|
| 2026.02.25 | ₩54,432 | ₩54,751 | ₩54,424 | ₩54,702 | +0.50% | 600 |
|---|
| 2026.02.24 | ₩53,845 | ₩54,025 | ₩53,845 | ₩53,981 | +0.25% | 2.7천 |
|---|
| 2026.02.23 | ₩54,139 | ₩54,165 | ₩54,027 | ₩54,027 | -0.21% | 3.9천 |
|---|
| 2026.02.20 | ₩53,938 | ₩53,938 | ₩53,758 | ₩53,806 | -0.24% | 1천 |
|---|
| 2026.02.19 | ₩53,665 | ₩53,701 | ₩53,658 | ₩53,701 | +0.07% | 2.2천 |
|---|
| 2026.02.18 | ₩53,672 | ₩53,832 | ₩53,493 | ₩53,546 | -0.23% | 3천 |
|---|
| 2026.02.17 | ₩53,338 | ₩53,912 | ₩53,338 | ₩53,912 | +1.08% | 2.7천 |
|---|
| 2026.02.13 | ₩54,633 | ₩54,859 | ₩54,459 | ₩54,782 | +0.27% | 1.4천 |
|---|
| 2026.02.12 | ₩55,086 | ₩55,086 | ₩54,526 | ₩54,747 | -0.62% | 3.4천 |
|---|
| 2026.02.11 | ₩54,886 | ₩55,300 | ₩54,572 | ₩55,056 | +0.31% | 1.7만 |
|---|
| 2026.02.10 | ₩54,619 | ₩54,659 | ₩54,398 | ₩54,398 | -0.41% | 6천 |
|---|
| 2026.02.09 | ₩52,670 | ₩53,367 | ₩52,670 | ₩53,367 | +1.32% | 1.6천 |
|---|
| 2026.02.06 | ₩51,456 | ₩51,823 | ₩51,456 | ₩51,823 | +0.71% | 2.5천 |
|---|
| 2026.02.05 | ₩49,907 | ₩49,907 | ₩49,779 | ₩49,779 | -0.26% | 200 |
|---|
| 2026.02.04 | ₩50,642 | ₩50,642 | ₩50,241 | ₩50,367 | -0.54% | 1.2천 |
|---|
| 2026.02.03 | ₩50,435 | ₩50,435 | ₩50,435 | ₩50,435 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩50,021 | ₩50,021 | ₩49,894 | ₩49,994 | -0.05% | 500 |
|---|
| 2026.01.30 | ₩50,268 | ₩50,308 | ₩50,088 | ₩50,128 | -0.28% | 3.1천 |
|---|
| 2026.01.29 | ₩49,989 | ₩50,594 | ₩49,989 | ₩50,594 | +1.21% | 600 |
|---|
| 2026.01.28 | ₩49,907 | ₩50,077 | ₩49,907 | ₩50,077 | +0.34% | 400 |
|---|
| 2026.01.27 | ₩50,788 | ₩50,882 | ₩50,744 | ₩50,744 | -0.09% | 600 |
|---|
| 2026.01.26 | ₩49,879 | ₩49,879 | ₩49,879 | ₩49,879 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩49,814 | ₩50,141 | ₩49,814 | ₩49,970 | +0.31% | 7.8천 |
|---|
| 2026.01.22 | ₩50,214 | ₩50,214 | ₩50,201 | ₩50,210 | -0.01% | 1천 |
|---|
| 2026.01.21 | ₩49,988 | ₩50,521 | ₩49,841 | ₩50,307 | +0.64% | 900 |
|---|
| 2026.01.20 | ₩49,787 | ₩49,787 | ₩49,690 | ₩49,690 | -0.20% | 300 |
|---|
| 2026.01.16 | ₩51,051 | ₩51,062 | ₩51,051 | ₩51,062 | +0.02% | 600 |
|---|
| 2026.01.15 | ₩51,006 | ₩51,006 | ₩50,824 | ₩50,824 | -0.36% | 1.7천 |
|---|
| 2026.01.14 | ₩50,642 | ₩50,735 | ₩50,642 | ₩50,652 | +0.02% | 700 |
|---|
| 2026.01.13 | ₩50,281 | ₩50,348 | ₩50,268 | ₩50,304 | +0.05% | 1.1천 |
|---|
| 2026.01.12 | ₩50,675 | ₩50,910 | ₩50,675 | ₩50,910 | +0.46% | 4.4천 |
|---|
| 2026.01.09 | ₩50,328 | ₩50,328 | ₩50,328 | ₩50,328 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩49,260 | ₩49,260 | ₩49,260 | ₩49,260 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩49,387 | ₩49,387 | ₩49,293 | ₩49,293 | -0.19% | 1.7천 |
|---|
| 2026.01.06 | ₩49,173 | ₩49,180 | ₩49,160 | ₩49,180 | +0.01% | 1.5천 |
|---|
| 2026.01.05 | ₩49,026 | ₩49,089 | ₩49,026 | ₩49,089 | +0.13% | 1.9천 |
|---|
| 2026.01.02 | ₩47,131 | ₩48,146 | ₩47,131 | ₩48,053 | +1.96% | 700 |
|---|
| 2025.12.31 | ₩47,652 | ₩47,892 | ₩47,652 | ₩47,802 | +0.32% | 800 |
|---|
| 2025.12.30 | ₩47,977 | ₩47,999 | ₩47,936 | ₩47,936 | -0.09% | 600 |
|---|
| 2025.12.29 | ₩49,120 | ₩49,120 | ₩48,012 | ₩48,045 | -2.19% | 400 |
|---|
| 2025.12.26 | ₩48,013 | ₩48,013 | ₩48,013 | ₩48,013 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩48,117 | ₩48,117 | ₩48,117 | ₩48,117 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,306 | ₩48,386 | ₩48,275 | ₩48,275 | -0.06% | 400 |
|---|
| 2025.12.22 | ₩47,832 | ₩47,899 | ₩47,832 | ₩47,861 | +0.06% | 1.1천 |
|---|
| 2025.12.19 | ₩47,973 | ₩48,052 | ₩47,945 | ₩47,953 | -0.04% | 1.3천 |
|---|
| 2025.12.18 | ₩47,665 | ₩47,665 | ₩47,520 | ₩47,520 | -0.31% | 300 |
|---|
| 2025.12.17 | ₩47,812 | ₩47,879 | ₩47,403 | ₩47,403 | -0.85% | 1.1천 |
|---|
| 2025.12.16 | ₩50,413 | ₩50,413 | ₩50,413 | ₩50,413 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩51,049 | ₩51,069 | ₩50,993 | ₩50,993 | -0.11% | 800 |
|---|
| 2025.12.12 | ₩50,535 | ₩50,535 | ₩50,461 | ₩50,461 | -0.15% | 600 |
|---|
| 2025.12.11 | ₩50,455 | ₩50,468 | ₩50,448 | ₩50,448 | -0.01% | 600 |
|---|
| 2025.12.10 | ₩49,907 | ₩50,942 | ₩49,907 | ₩50,369 | +0.93% | 1.2천 |
|---|
| 2025.12.09 | ₩50,005 | ₩50,005 | ₩50,005 | ₩50,005 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩50,022 | ₩50,022 | ₩50,022 | ₩50,022 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩50,150 | ₩50,150 | ₩50,150 | ₩50,150 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩50,132 | ₩50,132 | ₩50,132 | ₩50,132 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩49,427 | ₩49,632 | ₩49,427 | ₩49,632 | +0.42% | 600 |
|---|
| 2025.12.02 | ₩49,516 | ₩49,516 | ₩49,516 | ₩49,516 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩49,440 | ₩49,587 | ₩49,440 | ₩49,454 | +0.03% | 700 |
|---|
| 2025.11.28 | ₩49,574 | ₩49,754 | ₩49,574 | ₩49,739 | +0.33% | 1천 |
|---|
| 2025.11.26 | ₩49,835 | ₩49,835 | ₩49,835 | ₩49,835 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩49,173 | ₩49,187 | ₩49,160 | ₩49,163 | -0.02% | 500 |
|---|
| 2025.11.24 | ₩49,002 | ₩49,002 | ₩49,002 | ₩49,002 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩48,739 | ₩48,739 | ₩48,726 | ₩48,726 | -0.03% | 500 |
|---|
| 2025.11.20 | ₩48,626 | ₩48,626 | ₩47,818 | ₩47,818 | -1.66% | 3.4천 |
|---|
| 2025.11.19 | ₩48,328 | ₩48,328 | ₩48,328 | ₩48,328 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩48,599 | ₩48,599 | ₩48,439 | ₩48,486 | -0.23% | 2.2천 |
|---|
| 2025.11.17 | ₩50,012 | ₩50,012 | ₩49,456 | ₩49,648 | -0.73% | 1천 |
|---|
| 2025.11.14 | ₩50,134 | ₩50,363 | ₩50,134 | ₩50,363 | +0.46% | 400 |
|---|
| 2025.11.13 | ₩50,145 | ₩50,145 | ₩50,145 | ₩50,145 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩50,967 | ₩50,967 | ₩50,967 | ₩50,967 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩50,415 | ₩50,842 | ₩50,415 | ₩50,715 | +0.60% | 4.2천 |
|---|
| 2025.11.10 | ₩50,094 | ₩50,361 | ₩50,094 | ₩50,361 | +0.53% | 600 |
|---|
| 2025.11.07 | ₩49,640 | ₩49,953 | ₩49,640 | ₩49,953 | +0.63% | 700 |
|---|
| 2025.11.06 | ₩50,108 | ₩50,108 | ₩49,907 | ₩50,092 | -0.03% | 3.5천 |
|---|
| 2025.11.05 | ₩50,134 | ₩50,214 | ₩50,041 | ₩50,181 | +0.09% | 800 |
|---|
| 2025.11.04 | ₩50,188 | ₩50,335 | ₩50,081 | ₩50,081 | -0.21% | 3천 |
|---|
| 2025.11.03 | ₩50,320 | ₩50,445 | ₩50,308 | ₩50,445 | +0.25% | 900 |
|---|
| 2025.10.31 | ₩50,468 | ₩50,468 | ₩50,363 | ₩50,363 | -0.21% | 500 |
|---|
| 2025.10.30 | ₩50,153 | ₩50,153 | ₩50,153 | ₩50,153 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩50,348 | ₩50,468 | ₩50,182 | ₩50,182 | -0.33% | 5.2천 |
|---|
| 2025.10.28 | ₩50,436 | ₩50,529 | ₩50,436 | ₩50,508 | +0.14% | 2.5천 |
|---|
| 2025.10.27 | ₩50,254 | ₩50,254 | ₩50,134 | ₩50,220 | -0.07% | 1.2천 |
|---|
| 2025.10.24 | ₩49,427 | ₩49,587 | ₩49,427 | ₩49,556 | +0.26% | 1.1천 |
|---|
| 2025.10.23 | ₩49,253 | ₩49,347 | ₩49,253 | ₩49,347 | +0.19% | 1.3천 |
|---|
| 2025.10.22 | ₩49,252 | ₩49,252 | ₩49,252 | ₩49,252 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩49,527 | ₩49,527 | ₩49,468 | ₩49,468 | -0.12% | 300 |
|---|
| 2025.10.20 | ₩49,494 | ₩49,841 | ₩49,494 | ₩49,814 | +0.65% | 1.9천 |
|---|
| 2025.10.17 | ₩48,925 | ₩48,982 | ₩48,920 | ₩48,982 | +0.12% | 1.8천 |
|---|
| 2025.10.16 | ₩48,679 | ₩48,679 | ₩48,643 | ₩48,643 | -0.07% | 500 |
|---|
| 2025.10.15 | ₩48,666 | ₩48,666 | ₩48,559 | ₩48,563 | -0.21% | 500 |
|---|
| 2025.10.14 | ₩47,963 | ₩47,963 | ₩47,905 | ₩47,905 | -0.12% | 500 |
|---|
| 2025.10.13 | ₩47,608 | ₩47,608 | ₩47,608 | ₩47,608 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩46,990 | ₩46,990 | ₩46,990 | ₩46,990 | 0.00% | 100 |
|---|