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 | ₩58,040 | ₩58,334 | ₩58,040 | ₩58,334 | +0.51% | 400 |
| 2026.10.08 | ₩58,107 | ₩58,107 | ₩57,989 | ₩57,989 | -0.20% | 200 |
| 2026.10.07 | ₩58,554 | ₩58,554 | ₩58,554 | ₩58,554 | 0.00% | 100 |
| 2026.10.06 | ₩59,263 | ₩59,263 | ₩58,999 | ₩58,999 | -0.44% | 1.2천 |
| 2026.10.05 | ₩58,855 | ₩58,862 | ₩58,855 | ₩58,862 | +0.01% | 500 |
| 2026.10.02 | ₩58,361 | ₩58,628 | ₩58,359 | ₩58,482 | +0.21% | 2.4천 |
| 2026.10.01 | ₩57,465 | ₩57,465 | ₩57,448 | ₩57,448 | -0.03% | 1.1천 |
| 2026.09.30 | ₩57,879 | ₩57,893 | ₩57,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,450 |
| -0.74% |
| 1.2만 |
| 2026.09.29 | ₩56,824 | ₩56,873 | ₩56,623 | ₩56,873 | +0.09% | 700 |
|---|
| 2026.09.28 | ₩57,011 | ₩57,131 | ₩57,011 | ₩57,012 | +0.00% | 900 |
|---|
| 2026.09.25 | ₩57,078 | ₩57,576 | ₩57,078 | ₩57,576 | +0.87% | 2.5천 |
|---|
| 2026.09.24 | ₩56,209 | ₩56,337 | ₩56,209 | ₩56,337 | +0.23% | 300 |
|---|
| 2026.09.23 | ₩56,937 | ₩56,997 | ₩56,905 | ₩56,905 | -0.06% | 1.4천 |
|---|
| 2026.09.22 | ₩57,532 | ₩57,953 | ₩57,532 | ₩57,851 | +0.56% | 500 |
|---|
| 2026.09.21 | ₩57,358 | ₩57,465 | ₩57,358 | ₩57,440 | +0.14% | 2.3천 |
|---|
| 2026.09.18 | ₩56,810 | ₩56,947 | ₩56,810 | ₩56,947 | +0.24% | 200 |
|---|
| 2026.09.17 | ₩57,345 | ₩57,345 | ₩57,144 | ₩57,144 | -0.35% | 600 |
|---|
| 2026.09.16 | ₩57,472 | ₩57,472 | ₩56,583 | ₩56,830 | -1.12% | 500 |
|---|
| 2026.09.15 | ₩56,891 | ₩56,917 | ₩56,864 | ₩56,899 | +0.01% | 1.9천 |
|---|
| 2026.09.14 | ₩57,492 | ₩57,492 | ₩57,283 | ₩57,283 | -0.36% | 500 |
|---|
| 2026.09.11 | ₩57,606 | ₩57,651 | ₩57,606 | ₩57,651 | +0.08% | 800 |
|---|
| 2026.09.10 | ₩56,824 | ₩56,824 | ₩56,523 | ₩56,559 | -0.47% | 1.8천 |
|---|
| 2026.09.09 | ₩57,024 | ₩57,024 | ₩56,948 | ₩56,948 | -0.13% | 1.5천 |
|---|
| 2026.09.08 | ₩57,960 | ₩57,960 | ₩57,791 | ₩57,791 | -0.29% | 500 |
|---|
| 2026.09.04 | ₩58,435 | ₩58,435 | ₩58,435 | ₩58,435 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩58,125 | ₩58,125 | ₩58,125 | ₩58,125 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩57,018 | ₩57,120 | ₩57,018 | ₩57,120 | +0.18% | 400 |
|---|
| 2026.09.01 | ₩57,198 | ₩57,238 | ₩56,850 | ₩56,911 | -0.50% | 1.1천 |
|---|
| 2026.08.31 | ₩57,452 | ₩57,599 | ₩57,265 | ₩57,394 | -0.10% | 6.1천 |
|---|
| 2026.08.28 | ₩58,040 | ₩58,065 | ₩57,525 | ₩57,624 | -0.72% | 3.2천 |
|---|
| 2026.08.27 | ₩57,191 | ₩57,354 | ₩57,191 | ₩57,354 | +0.29% | 400 |
|---|
| 2026.08.26 | ₩57,278 | ₩57,278 | ₩57,004 | ₩57,070 | -0.36% | 3.3천 |
|---|
| 2026.08.25 | ₩56,917 | ₩57,305 | ₩56,897 | ₩57,214 | +0.52% | 5.7천 |
|---|
| 2026.08.24 | ₩56,630 | ₩56,757 | ₩56,630 | ₩56,715 | +0.15% | 2.9천 |
|---|
| 2026.08.21 | ₩56,556 | ₩56,602 | ₩54,726 | ₩56,546 | -0.02% | 2.7천 |
|---|
| 2026.08.20 | ₩56,222 | ₩56,282 | ₩56,222 | ₩56,282 | +0.11% | 400 |
|---|
| 2026.08.19 | ₩56,496 | ₩56,613 | ₩56,496 | ₩56,613 | +0.21% | 400 |
|---|
| 2026.08.18 | ₩57,144 | ₩57,372 | ₩57,103 | ₩57,139 | -0.01% | 2.1천 |
|---|
| 2026.08.17 | ₩59,189 | ₩59,236 | ₩59,056 | ₩59,056 | -0.23% | 1천 |
|---|
| 2026.08.14 | ₩58,929 | ₩58,973 | ₩58,915 | ₩58,973 | +0.07% | 1.3천 |
|---|
| 2026.08.13 | ₩59,109 | ₩59,109 | ₩58,970 | ₩58,970 | -0.24% | 400 |
|---|
| 2026.08.12 | ₩58,855 | ₩58,855 | ₩58,755 | ₩58,755 | -0.17% | 400 |
|---|
| 2026.08.11 | ₩57,862 | ₩57,862 | ₩57,862 | ₩57,862 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩57,786 | ₩57,786 | ₩57,688 | ₩57,688 | -0.17% | 900 |
|---|
| 2026.08.07 | ₩57,573 | ₩58,005 | ₩57,572 | ₩58,005 | +0.75% | 1.3천 |
|---|
| 2026.08.06 | ₩57,123 | ₩57,123 | ₩57,123 | ₩57,123 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩57,826 | ₩57,826 | ₩57,277 | ₩57,277 | -0.95% | 1.4천 |
|---|
| 2026.08.04 | ₩56,436 | ₩56,690 | ₩56,416 | ₩56,667 | +0.41% | 5.1천 |
|---|
| 2026.08.03 | ₩55,527 | ₩55,614 | ₩55,527 | ₩55,612 | +0.15% | 5.3천 |
|---|
| 2026.07.31 | ₩55,474 | ₩55,474 | ₩55,418 | ₩55,418 | -0.10% | 300 |
|---|
| 2026.07.30 | ₩55,674 | ₩55,674 | ₩55,601 | ₩55,601 | -0.13% | 500 |
|---|
| 2026.07.29 | ₩53,616 | ₩53,616 | ₩53,345 | ₩53,345 | -0.51% | 900 |
|---|
| 2026.07.28 | ₩53,282 | ₩53,777 | ₩53,269 | ₩53,476 | +0.36% | 4.1천 |
|---|
| 2026.07.27 | ₩54,708 | ₩54,708 | ₩54,708 | ₩54,708 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩54,645 | ₩54,873 | ₩54,639 | ₩54,639 | -0.01% | 800 |
|---|
| 2026.07.23 | ₩55,113 | ₩55,113 | ₩54,719 | ₩54,728 | -0.70% | 1.2천 |
|---|
| 2026.07.22 | ₩55,394 | ₩55,487 | ₩55,394 | ₩55,395 | +0.00% | 1.2천 |
|---|
| 2026.07.21 | ₩55,795 | ₩55,795 | ₩55,741 | ₩55,755 | -0.07% | 1.3천 |
|---|
| 2026.07.20 | ₩54,405 | ₩54,460 | ₩54,405 | ₩54,460 | +0.10% | 600 |
|---|
| 2026.07.17 | ₩53,723 | ₩54,474 | ₩53,723 | ₩54,474 | +1.40% | 700 |
|---|
| 2026.07.16 | ₩55,634 | ₩55,634 | ₩55,634 | ₩55,634 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩56,650 | ₩56,707 | ₩56,650 | ₩56,707 | +0.10% | 400 |
|---|
| 2026.07.14 | ₩57,084 | ₩57,118 | ₩56,757 | ₩56,826 | -0.45% | 4천 |
|---|
| 2026.07.13 | ₩56,383 | ₩56,384 | ₩56,201 | ₩56,201 | -0.32% | 500 |
|---|
| 2026.07.10 | ₩57,183 | ₩57,183 | ₩57,183 | ₩57,183 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩56,479 | ₩56,479 | ₩56,479 | ₩56,479 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩55,407 | ₩55,931 | ₩55,407 | ₩55,931 | +0.95% | 1.7천 |
|---|
| 2026.07.07 | ₩57,024 | ₩57,024 | ₩56,411 | ₩56,411 | -1.08% | 1천 |
|---|
| 2026.07.06 | ₩57,652 | ₩57,652 | ₩57,572 | ₩57,588 | -0.11% | 900 |
|---|
| 2026.07.02 | ₩56,530 | ₩56,530 | ₩56,237 | ₩56,237 | -0.52% | 1.2천 |
|---|
| 2026.07.01 | ₩56,570 | ₩56,570 | ₩56,570 | ₩56,570 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩56,249 | ₩56,256 | ₩56,158 | ₩56,158 | -0.16% | 800 |
|---|
| 2026.06.29 | ₩56,089 | ₩56,412 | ₩56,089 | ₩56,376 | +0.51% | 1.1천 |
|---|
| 2026.06.26 | ₩56,129 | ₩56,256 | ₩56,102 | ₩56,256 | +0.23% | 1.9천 |
|---|
| 2026.06.25 | ₩56,490 | ₩56,677 | ₩56,387 | ₩56,387 | -0.18% | 200 |
|---|
| 2026.06.24 | ₩55,808 | ₩56,075 | ₩55,715 | ₩56,031 | +0.40% | 4.7천 |
|---|
| 2026.06.23 | ₩55,821 | ₩56,129 | ₩55,704 | ₩56,113 | +0.52% | 900 |
|---|
| 2026.06.22 | ₩58,427 | ₩58,588 | ₩58,414 | ₩58,421 | -0.01% | 3.6천 |
|---|
| 2026.06.18 | ₩57,813 | ₩57,813 | ₩57,712 | ₩57,750 | -0.11% | 1.4천 |
|---|
| 2026.06.17 | ₩57,291 | ₩57,465 | ₩56,814 | ₩56,814 | -0.83% | 1.1천 |
|---|
| 2026.06.16 | ₩57,064 | ₩57,064 | ₩56,701 | ₩56,701 | -0.64% | 1.1천 |
|---|
| 2026.06.15 | ₩56,376 | ₩56,503 | ₩56,262 | ₩56,383 | +0.01% | 1.9천 |
|---|
| 2026.06.12 | ₩55,581 | ₩55,634 | ₩55,581 | ₩55,621 | +0.07% | 900 |
|---|
| 2026.06.11 | ₩53,924 | ₩55,100 | ₩53,830 | ₩55,090 | +2.16% | 2.4천 |
|---|
| 2026.06.10 | ₩53,467 | ₩53,467 | ₩53,467 | ₩53,467 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩54,285 | ₩54,564 | ₩54,285 | ₩54,564 | +0.51% | 300 |
|---|
| 2026.06.08 | ₩54,899 | ₩54,913 | ₩54,794 | ₩54,794 | -0.19% | 700 |
|---|
| 2026.06.05 | ₩55,835 | ₩55,848 | ₩54,643 | ₩54,643 | -2.13% | 500 |
|---|
| 2026.06.04 | ₩56,510 | ₩56,655 | ₩56,436 | ₩56,655 | +0.26% | 1.3천 |
|---|
| 2026.06.03 | ₩56,383 | ₩56,383 | ₩54,612 | ₩56,303 | -0.14% | 6.3천 |
|---|
| 2026.06.02 | ₩56,010 | ₩56,010 | ₩56,010 | ₩56,010 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩55,521 | ₩55,755 | ₩55,521 | ₩55,677 | +0.28% | 1.3천 |
|---|
| 2026.05.29 | ₩56,035 | ₩56,185 | ₩56,035 | ₩56,185 | +0.27% | 3.3천 |
|---|
| 2026.05.28 | ₩55,848 | ₩55,914 | ₩55,844 | ₩55,844 | -0.01% | 1.3천 |
|---|
| 2026.05.27 | ₩55,768 | ₩55,768 | ₩55,507 | ₩55,717 | -0.09% | 1.8천 |
|---|
| 2026.05.26 | ₩56,276 | ₩56,276 | ₩56,029 | ₩56,122 | -0.27% | 1.7천 |
|---|
| 2026.05.22 | ₩55,354 | ₩55,447 | ₩55,340 | ₩55,340 | -0.02% | 1.5천 |
|---|
| 2026.05.21 | ₩54,338 | ₩54,871 | ₩54,244 | ₩54,871 | +0.98% | 800 |
|---|
| 2026.05.20 | ₩54,191 | ₩54,498 | ₩54,191 | ₩54,317 | +0.23% | 5천 |
|---|
| 2026.05.19 | ₩54,370 | ₩54,370 | ₩54,104 | ₩54,236 | -0.25% | 1.2천 |
|---|
| 2026.05.18 | ₩54,498 | ₩54,696 | ₩54,391 | ₩54,696 | +0.36% | 4.8천 |
|---|
| 2026.05.15 | ₩54,792 | ₩54,899 | ₩54,718 | ₩54,718 | -0.14% | 3천 |
|---|
| 2026.05.14 | ₩55,848 | ₩56,115 | ₩55,731 | ₩55,731 | -0.21% | 2.6천 |
|---|
| 2026.05.13 | ₩56,082 | ₩56,082 | ₩56,082 | ₩56,082 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩55,594 | ₩55,735 | ₩55,594 | ₩55,735 | +0.25% | 1천 |
|---|
| 2026.05.11 | ₩55,848 | ₩55,848 | ₩55,819 | ₩55,819 | -0.05% | 1천 |
|---|
| 2026.05.08 | ₩55,514 | ₩55,594 | ₩55,485 | ₩55,485 | -0.05% | 1.2천 |
|---|
| 2026.05.07 | ₩54,498 | ₩54,632 | ₩54,498 | ₩54,632 | +0.25% | 400 |
|---|
| 2026.05.06 | ₩54,505 | ₩54,726 | ₩54,418 | ₩54,623 | +0.22% | 4.7천 |
|---|
| 2026.05.05 | ₩52,855 | ₩53,167 | ₩52,788 | ₩53,167 | +0.59% | 500 |
|---|
| 2026.05.04 | ₩52,881 | ₩52,881 | ₩52,547 | ₩52,578 | -0.57% | 1.8천 |
|---|
| 2026.05.01 | ₩53,054 | ₩53,055 | ₩52,745 | ₩52,745 | -0.58% | 5.8천 |
|---|
| 2026.04.30 | ₩53,215 | ₩53,215 | ₩53,149 | ₩53,209 | -0.01% | 500 |
|---|
| 2026.04.29 | ₩51,545 | ₩51,618 | ₩51,505 | ₩51,518 | -0.05% | 1.3천 |
|---|
| 2026.04.28 | ₩52,039 | ₩52,039 | ₩52,039 | ₩52,039 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩52,146 | ₩52,146 | ₩52,129 | ₩52,129 | -0.03% | 1.9천 |
|---|
| 2026.04.24 | ₩51,358 | ₩51,407 | ₩51,358 | ₩51,407 | +0.10% | 1.8천 |
|---|
| 2026.04.23 | ₩51,425 | ₩51,425 | ₩51,413 | ₩51,413 | -0.02% | 1.1천 |
|---|
| 2026.04.22 | ₩51,652 | ₩51,704 | ₩51,652 | ₩51,704 | +0.10% | 1.2천 |
|---|
| 2026.04.21 | ₩52,218 | ₩52,218 | ₩51,489 | ₩51,489 | -1.40% | 1.2천 |
|---|
| 2026.04.20 | ₩52,480 | ₩52,512 | ₩52,480 | ₩52,512 | +0.06% | 300 |
|---|
| 2026.04.17 | ₩53,175 | ₩53,456 | ₩52,966 | ₩52,966 | -0.39% | 2.5천 |
|---|
| 2026.04.16 | ₩52,575 | ₩52,575 | ₩52,575 | ₩52,575 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩52,367 | ₩52,392 | ₩52,293 | ₩52,392 | +0.05% | 800 |
|---|
| 2026.04.14 | ₩52,561 | ₩52,561 | ₩52,553 | ₩52,553 | -0.02% | 500 |
|---|
| 2026.04.13 | ₩51,759 | ₩51,900 | ₩51,759 | ₩51,900 | +0.27% | 300 |
|---|
| 2026.04.10 | ₩51,941 | ₩51,941 | ₩51,941 | ₩51,941 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩51,872 | ₩51,872 | ₩51,704 | ₩51,704 | -0.32% | 400 |
|---|
| 2026.04.08 | ₩52,267 | ₩52,434 | ₩52,267 | ₩52,349 | +0.16% | 2.2천 |
|---|
| 2026.04.07 | ₩49,186 | ₩49,788 | ₩49,186 | ₩49,788 | +1.22% | 800 |
|---|
| 2026.04.06 | ₩49,788 | ₩49,951 | ₩49,788 | ₩49,951 | +0.33% | 200 |
|---|
| 2026.04.02 | ₩48,926 | ₩49,639 | ₩48,926 | ₩49,639 | +1.46% | 300 |
|---|
| 2026.04.01 | ₩50,342 | ₩50,777 | ₩50,342 | ₩50,360 | +0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩47,816 | ₩48,895 | ₩47,816 | ₩48,895 | +2.26% | 3.9천 |
|---|
| 2026.03.30 | ₩47,442 | ₩47,442 | ₩47,055 | ₩47,077 | -0.77% | 2.6천 |
|---|
| 2026.03.27 | ₩47,055 | ₩47,088 | ₩46,954 | ₩47,088 | +0.07% | 2.5천 |
|---|
| 2026.03.26 | ₩48,939 | ₩48,939 | ₩48,074 | ₩48,074 | -1.77% | 2.3천 |
|---|
| 2026.03.25 | ₩49,420 | ₩49,494 | ₩49,300 | ₩49,300 | -0.24% | 700 |
|---|
| 2026.03.24 | ₩48,685 | ₩48,685 | ₩48,561 | ₩48,561 | -0.26% | 800 |
|---|
| 2026.03.23 | ₩48,458 | ₩48,839 | ₩48,458 | ₩48,616 | +0.33% | 900 |
|---|
| 2026.03.20 | ₩48,832 | ₩48,832 | ₩47,419 | ₩47,419 | -2.89% | 700 |
|---|
| 2026.03.19 | ₩48,017 | ₩48,979 | ₩48,017 | ₩48,979 | +2.00% | 3.9천 |
|---|
| 2026.03.18 | ₩49,567 | ₩49,592 | ₩49,126 | ₩49,126 | -0.89% | 1.3천 |
|---|
| 2026.03.17 | ₩50,154 | ₩50,154 | ₩49,781 | ₩49,790 | -0.72% | 1.4천 |
|---|
| 2026.03.16 | ₩49,915 | ₩49,981 | ₩49,915 | ₩49,936 | +0.04% | 300 |
|---|
| 2026.03.13 | ₩49,514 | ₩49,514 | ₩48,996 | ₩48,996 | -1.04% | 900 |
|---|
| 2026.03.12 | ₩49,507 | ₩49,507 | ₩49,507 | ₩49,507 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩49,968 | ₩50,388 | ₩49,968 | ₩50,388 | +0.84% | 500 |
|---|
| 2026.03.10 | ₩51,451 | ₩51,451 | ₩50,789 | ₩50,789 | -1.29% | 800 |
|---|
| 2026.03.09 | ₩49,427 | ₩50,263 | ₩49,427 | ₩50,263 | +1.69% | 1천 |
|---|
| 2026.03.06 | ₩49,687 | ₩49,923 | ₩49,687 | ₩49,923 | +0.47% | 200 |
|---|
| 2026.03.05 | ₩51,024 | ₩51,024 | ₩50,103 | ₩50,591 | -0.85% | 1.7천 |
|---|
| 2026.03.04 | ₩51,491 | ₩52,239 | ₩51,425 | ₩52,212 | +1.40% | 1.9천 |
|---|
| 2026.03.03 | ₩49,754 | ₩51,411 | ₩49,714 | ₩51,357 | +3.22% | 1.3만 |
|---|
| 2026.03.02 | ₩52,935 | ₩53,185 | ₩52,935 | ₩53,185 | +0.47% | 1.8천 |
|---|
| 2026.02.27 | ₩54,759 | ₩54,953 | ₩54,659 | ₩54,663 | -0.18% | 5.1천 |
|---|
| 2026.02.26 | ₩54,672 | ₩54,739 | ₩54,382 | ₩54,565 | -0.20% | 4.9천 |
|---|
| 2026.02.25 | ₩54,498 | ₩54,818 | ₩54,490 | ₩54,768 | +0.50% | 600 |
|---|
| 2026.02.24 | ₩53,910 | ₩54,091 | ₩53,910 | ₩54,047 | +0.25% | 2.7천 |
|---|
| 2026.02.23 | ₩54,204 | ₩54,231 | ₩54,092 | ₩54,092 | -0.21% | 3.9천 |
|---|
| 2026.02.20 | ₩54,004 | ₩54,004 | ₩53,824 | ₩53,872 | -0.24% | 1천 |
|---|
| 2026.02.19 | ₩53,730 | ₩53,766 | ₩53,723 | ₩53,766 | +0.07% | 2.2천 |
|---|
| 2026.02.18 | ₩53,737 | ₩53,897 | ₩53,558 | ₩53,611 | -0.23% | 3천 |
|---|
| 2026.02.17 | ₩53,403 | ₩53,977 | ₩53,403 | ₩53,977 | +1.08% | 2.7천 |
|---|
| 2026.02.13 | ₩54,699 | ₩54,926 | ₩54,525 | ₩54,849 | +0.27% | 1.4천 |
|---|
| 2026.02.12 | ₩55,153 | ₩55,153 | ₩54,592 | ₩54,814 | -0.62% | 3.4천 |
|---|
| 2026.02.11 | ₩54,953 | ₩55,367 | ₩54,639 | ₩55,122 | +0.31% | 1.7만 |
|---|
| 2026.02.10 | ₩54,685 | ₩54,726 | ₩54,464 | ₩54,464 | -0.41% | 6천 |
|---|
| 2026.02.09 | ₩52,734 | ₩53,432 | ₩52,734 | ₩53,432 | +1.32% | 1.6천 |
|---|
| 2026.02.06 | ₩51,518 | ₩51,886 | ₩51,518 | ₩51,886 | +0.71% | 2.5천 |
|---|
| 2026.02.05 | ₩49,968 | ₩49,968 | ₩49,840 | ₩49,840 | -0.26% | 200 |
|---|
| 2026.02.04 | ₩50,703 | ₩50,703 | ₩50,302 | ₩50,428 | -0.54% | 1.2천 |
|---|
| 2026.02.03 | ₩50,496 | ₩50,496 | ₩50,496 | ₩50,496 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩50,082 | ₩50,082 | ₩49,955 | ₩50,055 | -0.05% | 500 |
|---|
| 2026.01.30 | ₩50,329 | ₩50,369 | ₩50,148 | ₩50,189 | -0.28% | 3.1천 |
|---|
| 2026.01.29 | ₩50,050 | ₩50,655 | ₩50,050 | ₩50,655 | +1.21% | 600 |
|---|
| 2026.01.28 | ₩49,968 | ₩50,138 | ₩49,968 | ₩50,138 | +0.34% | 400 |
|---|
| 2026.01.27 | ₩50,850 | ₩50,944 | ₩50,806 | ₩50,806 | -0.09% | 600 |
|---|
| 2026.01.26 | ₩49,940 | ₩49,940 | ₩49,940 | ₩49,940 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩49,874 | ₩50,202 | ₩49,874 | ₩50,031 | +0.31% | 7.8천 |
|---|
| 2026.01.22 | ₩50,275 | ₩50,275 | ₩50,262 | ₩50,271 | -0.01% | 1천 |
|---|
| 2026.01.21 | ₩50,048 | ₩50,583 | ₩49,901 | ₩50,368 | +0.64% | 900 |
|---|
| 2026.01.20 | ₩49,848 | ₩49,848 | ₩49,750 | ₩49,750 | -0.20% | 300 |
|---|
| 2026.01.16 | ₩51,113 | ₩51,124 | ₩51,113 | ₩51,124 | +0.02% | 600 |
|---|
| 2026.01.15 | ₩51,068 | ₩51,068 | ₩50,886 | ₩50,886 | -0.36% | 1.7천 |
|---|
| 2026.01.14 | ₩50,703 | ₩50,797 | ₩50,703 | ₩50,714 | +0.02% | 700 |
|---|
| 2026.01.13 | ₩50,342 | ₩50,409 | ₩50,329 | ₩50,365 | +0.05% | 1.1천 |
|---|
| 2026.01.12 | ₩50,736 | ₩50,972 | ₩50,736 | ₩50,972 | +0.46% | 4.4천 |
|---|
| 2026.01.09 | ₩50,389 | ₩50,389 | ₩50,389 | ₩50,389 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩49,320 | ₩49,320 | ₩49,320 | ₩49,320 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩49,447 | ₩49,447 | ₩49,353 | ₩49,353 | -0.19% | 1.7천 |
|---|
| 2026.01.06 | ₩49,233 | ₩49,240 | ₩49,220 | ₩49,240 | +0.01% | 1.5천 |
|---|
| 2026.01.05 | ₩49,086 | ₩49,149 | ₩49,086 | ₩49,149 | +0.13% | 1.9천 |
|---|
| 2026.01.02 | ₩47,188 | ₩48,204 | ₩47,188 | ₩48,112 | +1.96% | 700 |
|---|
| 2025.12.31 | ₩47,709 | ₩47,950 | ₩47,709 | ₩47,860 | +0.32% | 800 |
|---|
| 2025.12.30 | ₩48,036 | ₩48,057 | ₩47,994 | ₩47,994 | -0.09% | 600 |
|---|
| 2025.12.29 | ₩49,180 | ₩49,180 | ₩48,070 | ₩48,104 | -2.19% | 400 |
|---|
| 2025.12.26 | ₩48,072 | ₩48,072 | ₩48,072 | ₩48,072 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩48,176 | ₩48,176 | ₩48,176 | ₩48,176 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,364 | ₩48,445 | ₩48,334 | ₩48,334 | -0.06% | 400 |
|---|
| 2025.12.22 | ₩47,890 | ₩47,957 | ₩47,890 | ₩47,919 | +0.06% | 1.1천 |
|---|
| 2025.12.19 | ₩48,032 | ₩48,110 | ₩48,003 | ₩48,012 | -0.04% | 1.3천 |
|---|
| 2025.12.18 | ₩47,723 | ₩47,723 | ₩47,577 | ₩47,577 | -0.31% | 300 |
|---|
| 2025.12.17 | ₩47,870 | ₩47,937 | ₩47,461 | ₩47,461 | -0.85% | 1.1천 |
|---|
| 2025.12.16 | ₩50,474 | ₩50,474 | ₩50,474 | ₩50,474 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩51,111 | ₩51,131 | ₩51,054 | ₩51,054 | -0.11% | 800 |
|---|
| 2025.12.12 | ₩50,596 | ₩50,596 | ₩50,523 | ₩50,523 | -0.15% | 600 |
|---|
| 2025.12.11 | ₩50,516 | ₩50,529 | ₩50,509 | ₩50,509 | -0.01% | 600 |
|---|
| 2025.12.10 | ₩49,968 | ₩51,004 | ₩49,968 | ₩50,430 | +0.93% | 1.2천 |
|---|
| 2025.12.09 | ₩50,066 | ₩50,066 | ₩50,066 | ₩50,066 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩50,083 | ₩50,083 | ₩50,083 | ₩50,083 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩50,211 | ₩50,211 | ₩50,211 | ₩50,211 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩50,193 | ₩50,193 | ₩50,193 | ₩50,193 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩49,487 | ₩49,693 | ₩49,487 | ₩49,693 | +0.42% | 600 |
|---|
| 2025.12.02 | ₩49,576 | ₩49,576 | ₩49,576 | ₩49,576 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩49,500 | ₩49,647 | ₩49,500 | ₩49,514 | +0.03% | 700 |
|---|
| 2025.11.28 | ₩49,634 | ₩49,814 | ₩49,634 | ₩49,800 | +0.33% | 1천 |
|---|
| 2025.11.26 | ₩49,896 | ₩49,896 | ₩49,896 | ₩49,896 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩49,233 | ₩49,246 | ₩49,220 | ₩49,222 | -0.02% | 500 |
|---|
| 2025.11.24 | ₩49,062 | ₩49,062 | ₩49,062 | ₩49,062 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩48,799 | ₩48,799 | ₩48,785 | ₩48,785 | -0.03% | 500 |
|---|
| 2025.11.20 | ₩48,685 | ₩48,685 | ₩47,877 | ₩47,877 | -1.66% | 3.4천 |
|---|
| 2025.11.19 | ₩48,387 | ₩48,387 | ₩48,387 | ₩48,387 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩48,658 | ₩48,658 | ₩48,498 | ₩48,545 | -0.23% | 2.2천 |
|---|
| 2025.11.17 | ₩50,072 | ₩50,072 | ₩49,516 | ₩49,709 | -0.73% | 1천 |
|---|
| 2025.11.14 | ₩50,195 | ₩50,424 | ₩50,195 | ₩50,424 | +0.46% | 400 |
|---|
| 2025.11.13 | ₩50,206 | ₩50,206 | ₩50,206 | ₩50,206 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩51,029 | ₩51,029 | ₩51,029 | ₩51,029 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩50,476 | ₩50,903 | ₩50,476 | ₩50,777 | +0.60% | 4.2천 |
|---|
| 2025.11.10 | ₩50,155 | ₩50,422 | ₩50,155 | ₩50,422 | +0.53% | 600 |
|---|
| 2025.11.07 | ₩49,701 | ₩50,013 | ₩49,701 | ₩50,013 | +0.63% | 700 |
|---|
| 2025.11.06 | ₩50,168 | ₩50,168 | ₩49,968 | ₩50,152 | -0.03% | 3.5천 |
|---|
| 2025.11.05 | ₩50,195 | ₩50,275 | ₩50,102 | ₩50,242 | +0.09% | 800 |
|---|
| 2025.11.04 | ₩50,249 | ₩50,396 | ₩50,142 | ₩50,142 | -0.21% | 3천 |
|---|
| 2025.11.03 | ₩50,381 | ₩50,507 | ₩50,369 | ₩50,507 | +0.25% | 900 |
|---|
| 2025.10.31 | ₩50,529 | ₩50,529 | ₩50,424 | ₩50,424 | -0.21% | 500 |
|---|
| 2025.10.30 | ₩50,214 | ₩50,214 | ₩50,214 | ₩50,214 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩50,409 | ₩50,529 | ₩50,243 | ₩50,243 | -0.33% | 5.2천 |
|---|
| 2025.10.28 | ₩50,497 | ₩50,591 | ₩50,497 | ₩50,569 | +0.14% | 2.5천 |
|---|
| 2025.10.27 | ₩50,315 | ₩50,315 | ₩50,195 | ₩50,281 | -0.07% | 1.2천 |
|---|
| 2025.10.24 | ₩49,487 | ₩49,647 | ₩49,487 | ₩49,617 | +0.26% | 1.1천 |
|---|
| 2025.10.23 | ₩49,313 | ₩49,407 | ₩49,313 | ₩49,407 | +0.19% | 1.3천 |
|---|
| 2025.10.22 | ₩49,312 | ₩49,312 | ₩49,312 | ₩49,312 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩49,587 | ₩49,587 | ₩49,528 | ₩49,528 | -0.12% | 300 |
|---|
| 2025.10.20 | ₩49,554 | ₩49,901 | ₩49,554 | ₩49,874 | +0.65% | 1.9천 |
|---|
| 2025.10.17 | ₩48,984 | ₩49,042 | ₩48,979 | ₩49,042 | +0.12% | 1.8천 |
|---|
| 2025.10.16 | ₩48,739 | ₩48,739 | ₩48,702 | ₩48,702 | -0.07% | 500 |
|---|
| 2025.10.15 | ₩48,725 | ₩48,725 | ₩48,618 | ₩48,622 | -0.21% | 500 |
|---|
| 2025.10.14 | ₩48,021 | ₩48,021 | ₩47,963 | ₩47,963 | -0.12% | 500 |
|---|
| 2025.10.13 | ₩47,665 | ₩47,665 | ₩47,665 | ₩47,665 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩47,047 | ₩47,047 | ₩47,047 | ₩47,047 | 0.00% | 100 |
|---|