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 | ₩59,053 | ₩59,462 | ₩58,184 | ₩58,530 | -0.89% | 2.4천 |
| 2026.09.28–2026.10.02 | ₩57,203 | ₩58,825 | ₩56,814 | ₩58,679 | +2.58% | 1.7만 |
| 2026.09.21–2026.09.25 | ₩57,551 | ₩58,148 | ₩56,398 | ₩57,770 | +0.38% | 7천 |
| 2026.09.14–2026.09.18 | ₩57,686 | ₩57,686 | ₩56,774 | ₩57,138 | -0.95% | 3.7천 |
| 2026.09.08–2026.09.11 | ₩58,155 | ₩58,155 | ₩56,713 | ₩57,845 | -0.53% | 4.6천 |
| 2026.08.31–2026.09.04 | ₩57,645 | ₩58,632 | ₩57,042 | ₩58,632 | +1.71% | 7.9천 |
| 2026.08.24–2026.08.28 | ₩56,821 | ₩58,261 | ₩56,821 | ₩57,818 | +1.76% | 1.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,435 |
| ₩54,910 |
| ₩56,736 |
| -4.47% |
| 6.6천 |
| 2026.08.10–2026.08.14 | ₩57,981 | ₩59,308 | ₩57,883 | ₩59,171 | +2.05% | 3.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩55,714 | ₩58,200 | ₩55,714 | ₩58,200 | +4.46% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,892 | ₩55,862 | ₩53,448 | ₩55,604 | +1.30% | 5.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩54,588 | ₩55,983 | ₩54,588 | ₩54,823 | +0.43% | 5.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩56,573 | ₩57,310 | ₩53,904 | ₩54,658 | -3.38% | 5.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩57,846 | ₩57,846 | ₩55,594 | ₩57,376 | -0.81% | 4천 |
|---|
| 2026.06.29–2026.07.02 | ₩56,278 | ₩56,760 | ₩56,278 | ₩56,426 | +0.26% | 3.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩58,624 | ₩58,785 | ₩55,891 | ₩56,445 | -3.72% | 1.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,566 | ₩58,007 | ₩56,452 | ₩57,944 | +2.44% | 5.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩55,084 | ₩55,822 | ₩53,647 | ₩55,808 | +1.31% | 4.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩55,708 | ₩56,846 | ₩54,796 | ₩54,827 | -1.58% | 9.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩56,465 | ₩56,465 | ₩55,694 | ₩56,374 | -0.16% | 8.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩54,682 | ₩55,634 | ₩54,286 | ₩55,527 | +1.54% | 1.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,036 | ₩56,304 | ₩54,902 | ₩54,902 | -2.02% | 7.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩53,059 | ₩55,781 | ₩52,724 | ₩55,671 | +4.92% | 8.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩52,322 | ₩53,395 | ₩51,678 | ₩52,923 | +1.15% | 9.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩52,657 | ₩52,689 | ₩51,531 | ₩51,580 | -2.04% | 5.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩51,933 | ₩53,636 | ₩51,933 | ₩53,144 | +2.33% | 4.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩49,955 | ₩52,610 | ₩49,352 | ₩52,115 | +4.32% | 3.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩47,602 | ₩50,947 | ₩47,213 | ₩49,806 | +4.63% | 8.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩48,621 | ₩49,660 | ₩47,113 | ₩47,247 | -2.83% | 7.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩50,083 | ₩50,323 | ₩47,579 | ₩47,579 | -5.00% | 7.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩49,593 | ₩51,625 | ₩49,161 | ₩49,161 | -0.87% | 3.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩53,113 | ₩53,364 | ₩49,855 | ₩50,091 | -5.69% | 1.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,387 | ₩55,138 | ₩54,092 | ₩54,847 | +0.85% | 1.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,582 | ₩54,186 | ₩53,582 | ₩54,053 | +0.88% | 8.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩52,912 | ₩55,553 | ₩52,912 | ₩55,033 | +4.01% | 2.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,250 | ₩52,060 | ₩50,008 | ₩52,060 | +3.60% | 4.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩50,108 | ₩51,115 | ₩50,108 | ₩50,357 | +0.50% | 4.8천 |
|---|
| 2026.01.20–2026.01.23 | ₩50,016 | ₩50,753 | ₩49,918 | ₩50,199 | +0.37% | 1만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,907 | ₩51,296 | ₩50,498 | ₩51,296 | +0.76% | 8.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩49,251 | ₩50,559 | ₩49,251 | ₩50,559 | +2.65% | 5.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩49,345 | ₩49,345 | ₩47,347 | ₩48,274 | -2.17% | 2.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩48,051 | ₩48,608 | ₩48,051 | ₩48,234 | +0.38% | 1.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩51,283 | ₩51,303 | ₩47,621 | ₩48,173 | -6.06% | 3.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩50,252 | ₩51,175 | ₩50,136 | ₩50,693 | +0.88% | 2.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩49,667 | ₩50,380 | ₩49,654 | ₩50,380 | +1.44% | 1.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩49,227 | ₩50,064 | ₩49,227 | ₩49,967 | +1.50% | 1.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩50,241 | ₩50,241 | ₩48,038 | ₩48,950 | -2.57% | 7.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩50,324 | ₩51,201 | ₩50,324 | ₩50,593 | +0.54% | 5.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩50,551 | ₩50,677 | ₩49,868 | ₩50,182 | -0.73% | 8.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩50,485 | ₩50,761 | ₩50,364 | ₩50,593 | +0.22% | 9.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩49,721 | ₩50,069 | ₩49,478 | ₩49,784 | +0.13% | 4.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩47,826 | ₩49,207 | ₩47,826 | ₩49,207 | +2.89% | 3.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩47,205 | ₩47,205 | ₩47,205 | ₩47,205 | 0.00% | 100 |
|---|