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 | ₩58,264 | ₩58,560 | ₩58,264 | ₩58,560 | +0.51% | 400 |
| 2026.10.08 | ₩58,331 | ₩58,331 | ₩58,213 | ₩58,213 | -0.20% | 200 |
| 2026.10.07 | ₩58,781 | ₩58,781 | ₩58,781 | ₩58,781 | 0.00% | 100 |
| 2026.10.06 | ₩59,492 | ₩59,492 | ₩59,228 | ₩59,228 | -0.44% | 1.2천 |
| 2026.10.05 | ₩59,083 | ₩59,089 | ₩59,083 | ₩59,089 | +0.01% | 500 |
| 2026.10.02 | ₩58,586 | ₩58,855 | ₩58,585 | ₩58,708 | +0.21% | 2.4천 |
| 2026.10.01 | ₩57,688 | ₩57,688 | ₩57,670 | ₩57,670 | -0.03% | 1.1천 |
| 2026.09.30 | ₩58,103 | ₩58,117 | ₩57,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,673 |
| -0.74% |
| 1.2만 |
| 2026.09.29 | ₩57,044 | ₩57,093 | ₩56,842 | ₩57,093 | +0.09% | 700 |
|---|
| 2026.09.28 | ₩57,231 | ₩57,352 | ₩57,231 | ₩57,233 | +0.00% | 900 |
|---|
| 2026.09.25 | ₩57,298 | ₩57,799 | ₩57,298 | ₩57,799 | +0.87% | 2.5천 |
|---|
| 2026.09.24 | ₩56,426 | ₩56,555 | ₩56,426 | ₩56,555 | +0.23% | 300 |
|---|
| 2026.09.23 | ₩57,158 | ₩57,218 | ₩57,125 | ₩57,125 | -0.06% | 1.4천 |
|---|
| 2026.09.22 | ₩57,755 | ₩58,177 | ₩57,755 | ₩58,075 | +0.56% | 500 |
|---|
| 2026.09.21 | ₩57,580 | ₩57,688 | ₩57,580 | ₩57,662 | +0.14% | 2.3천 |
|---|
| 2026.09.18 | ₩57,030 | ₩57,167 | ₩57,030 | ₩57,167 | +0.24% | 200 |
|---|
| 2026.09.17 | ₩57,567 | ₩57,567 | ₩57,366 | ₩57,366 | -0.35% | 600 |
|---|
| 2026.09.16 | ₩57,694 | ₩57,694 | ₩56,802 | ₩57,050 | -1.12% | 500 |
|---|
| 2026.09.15 | ₩57,111 | ₩57,137 | ₩57,084 | ₩57,119 | +0.01% | 1.9천 |
|---|
| 2026.09.14 | ₩57,714 | ₩57,714 | ₩57,505 | ₩57,505 | -0.36% | 500 |
|---|
| 2026.09.11 | ₩57,828 | ₩57,874 | ₩57,828 | ₩57,874 | +0.08% | 800 |
|---|
| 2026.09.10 | ₩57,044 | ₩57,044 | ₩56,742 | ₩56,778 | -0.47% | 1.8천 |
|---|
| 2026.09.09 | ₩57,245 | ₩57,245 | ₩57,168 | ₩57,168 | -0.13% | 1.5천 |
|---|
| 2026.09.08 | ₩58,184 | ₩58,184 | ₩58,015 | ₩58,015 | -0.29% | 500 |
|---|
| 2026.09.04 | ₩58,661 | ₩58,661 | ₩58,661 | ₩58,661 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩58,350 | ₩58,350 | ₩58,350 | ₩58,350 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩57,238 | ₩57,341 | ₩57,238 | ₩57,341 | +0.18% | 400 |
|---|
| 2026.09.01 | ₩57,419 | ₩57,459 | ₩57,070 | ₩57,131 | -0.50% | 1.1천 |
|---|
| 2026.08.31 | ₩57,674 | ₩57,822 | ₩57,486 | ₩57,616 | -0.10% | 6.1천 |
|---|
| 2026.08.28 | ₩58,264 | ₩58,290 | ₩57,748 | ₩57,847 | -0.72% | 3.2천 |
|---|
| 2026.08.27 | ₩57,412 | ₩57,576 | ₩57,412 | ₩57,576 | +0.29% | 400 |
|---|
| 2026.08.26 | ₩57,500 | ₩57,500 | ₩57,225 | ₩57,290 | -0.36% | 3.3천 |
|---|
| 2026.08.25 | ₩57,137 | ₩57,527 | ₩57,117 | ₩57,435 | +0.52% | 5.7천 |
|---|
| 2026.08.24 | ₩56,849 | ₩56,976 | ₩56,849 | ₩56,935 | +0.15% | 2.9천 |
|---|
| 2026.08.21 | ₩56,775 | ₩56,821 | ₩54,937 | ₩56,765 | -0.02% | 2.7천 |
|---|
| 2026.08.20 | ₩56,440 | ₩56,500 | ₩56,440 | ₩56,500 | +0.11% | 400 |
|---|
| 2026.08.19 | ₩56,715 | ₩56,832 | ₩56,715 | ₩56,832 | +0.21% | 400 |
|---|
| 2026.08.18 | ₩57,366 | ₩57,594 | ₩57,324 | ₩57,360 | -0.01% | 2.1천 |
|---|
| 2026.08.17 | ₩59,418 | ₩59,465 | ₩59,284 | ₩59,284 | -0.23% | 1천 |
|---|
| 2026.08.14 | ₩59,157 | ₩59,201 | ₩59,143 | ₩59,201 | +0.07% | 1.3천 |
|---|
| 2026.08.13 | ₩59,338 | ₩59,338 | ₩59,198 | ₩59,198 | -0.24% | 400 |
|---|
| 2026.08.12 | ₩59,083 | ₩59,083 | ₩58,982 | ₩58,982 | -0.17% | 400 |
|---|
| 2026.08.11 | ₩58,086 | ₩58,086 | ₩58,086 | ₩58,086 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩58,009 | ₩58,009 | ₩57,912 | ₩57,912 | -0.17% | 900 |
|---|
| 2026.08.07 | ₩57,796 | ₩58,230 | ₩57,795 | ₩58,230 | +0.75% | 1.3천 |
|---|
| 2026.08.06 | ₩57,344 | ₩57,344 | ₩57,344 | ₩57,344 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩58,050 | ₩58,050 | ₩57,498 | ₩57,498 | -0.95% | 1.4천 |
|---|
| 2026.08.04 | ₩56,655 | ₩56,909 | ₩56,634 | ₩56,887 | +0.41% | 5.1천 |
|---|
| 2026.08.03 | ₩55,742 | ₩55,829 | ₩55,742 | ₩55,827 | +0.15% | 5.3천 |
|---|
| 2026.07.31 | ₩55,689 | ₩55,689 | ₩55,632 | ₩55,632 | -0.10% | 300 |
|---|
| 2026.07.30 | ₩55,890 | ₩55,890 | ₩55,816 | ₩55,816 | -0.13% | 500 |
|---|
| 2026.07.29 | ₩53,824 | ₩53,824 | ₩53,551 | ₩53,551 | -0.51% | 900 |
|---|
| 2026.07.28 | ₩53,488 | ₩53,985 | ₩53,475 | ₩53,683 | +0.36% | 4.1천 |
|---|
| 2026.07.27 | ₩54,920 | ₩54,920 | ₩54,920 | ₩54,920 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩54,857 | ₩55,085 | ₩54,850 | ₩54,850 | -0.01% | 800 |
|---|
| 2026.07.23 | ₩55,326 | ₩55,326 | ₩54,931 | ₩54,940 | -0.70% | 1.2천 |
|---|
| 2026.07.22 | ₩55,608 | ₩55,702 | ₩55,608 | ₩55,609 | +0.00% | 1.2천 |
|---|
| 2026.07.21 | ₩56,011 | ₩56,011 | ₩55,957 | ₩55,970 | -0.07% | 1.3천 |
|---|
| 2026.07.20 | ₩54,615 | ₩54,670 | ₩54,615 | ₩54,670 | +0.10% | 600 |
|---|
| 2026.07.17 | ₩53,931 | ₩54,685 | ₩53,931 | ₩54,685 | +1.40% | 700 |
|---|
| 2026.07.16 | ₩55,850 | ₩55,850 | ₩55,850 | ₩55,850 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩56,869 | ₩56,927 | ₩56,869 | ₩56,927 | +0.10% | 400 |
|---|
| 2026.07.14 | ₩57,305 | ₩57,339 | ₩56,976 | ₩57,046 | -0.45% | 4천 |
|---|
| 2026.07.13 | ₩56,601 | ₩56,602 | ₩56,418 | ₩56,418 | -0.32% | 500 |
|---|
| 2026.07.10 | ₩57,404 | ₩57,404 | ₩57,404 | ₩57,404 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩56,697 | ₩56,697 | ₩56,697 | ₩56,697 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩55,621 | ₩56,147 | ₩55,621 | ₩56,147 | +0.95% | 1.7천 |
|---|
| 2026.07.07 | ₩57,245 | ₩57,245 | ₩56,629 | ₩56,629 | -1.08% | 1천 |
|---|
| 2026.07.06 | ₩57,875 | ₩57,875 | ₩57,795 | ₩57,811 | -0.11% | 900 |
|---|
| 2026.07.02 | ₩56,748 | ₩56,748 | ₩56,455 | ₩56,455 | -0.52% | 1.2천 |
|---|
| 2026.07.01 | ₩56,789 | ₩56,789 | ₩56,789 | ₩56,789 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩56,467 | ₩56,473 | ₩56,375 | ₩56,375 | -0.16% | 800 |
|---|
| 2026.06.29 | ₩56,306 | ₩56,630 | ₩56,306 | ₩56,594 | +0.51% | 1.1천 |
|---|
| 2026.06.26 | ₩56,346 | ₩56,473 | ₩56,319 | ₩56,473 | +0.23% | 1.9천 |
|---|
| 2026.06.25 | ₩56,708 | ₩56,896 | ₩56,605 | ₩56,605 | -0.18% | 200 |
|---|
| 2026.06.24 | ₩56,024 | ₩56,292 | ₩55,930 | ₩56,248 | +0.40% | 4.7천 |
|---|
| 2026.06.23 | ₩56,037 | ₩56,346 | ₩55,919 | ₩56,330 | +0.52% | 900 |
|---|
| 2026.06.22 | ₩58,653 | ₩58,814 | ₩58,640 | ₩58,647 | -0.01% | 3.6천 |
|---|
| 2026.06.18 | ₩58,036 | ₩58,036 | ₩57,936 | ₩57,973 | -0.11% | 1.4천 |
|---|
| 2026.06.17 | ₩57,513 | ₩57,688 | ₩57,034 | ₩57,034 | -0.83% | 1.1천 |
|---|
| 2026.06.16 | ₩57,285 | ₩57,285 | ₩56,920 | ₩56,920 | -0.64% | 1.1천 |
|---|
| 2026.06.15 | ₩56,594 | ₩56,722 | ₩56,480 | ₩56,601 | +0.01% | 1.9천 |
|---|
| 2026.06.12 | ₩55,796 | ₩55,850 | ₩55,796 | ₩55,836 | +0.07% | 900 |
|---|
| 2026.06.11 | ₩54,132 | ₩55,313 | ₩54,038 | ₩55,304 | +2.16% | 2.4천 |
|---|
| 2026.06.10 | ₩53,674 | ₩53,674 | ₩53,674 | ₩53,674 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩54,495 | ₩54,775 | ₩54,495 | ₩54,775 | +0.51% | 300 |
|---|
| 2026.06.08 | ₩55,112 | ₩55,125 | ₩55,006 | ₩55,006 | -0.19% | 700 |
|---|
| 2026.06.05 | ₩56,051 | ₩56,064 | ₩54,854 | ₩54,854 | -2.13% | 500 |
|---|
| 2026.06.04 | ₩56,728 | ₩56,875 | ₩56,655 | ₩56,875 | +0.26% | 1.3천 |
|---|
| 2026.06.03 | ₩56,601 | ₩56,601 | ₩54,823 | ₩56,520 | -0.14% | 6.3천 |
|---|
| 2026.06.02 | ₩56,227 | ₩56,227 | ₩56,227 | ₩56,227 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩55,736 | ₩55,970 | ₩55,736 | ₩55,892 | +0.28% | 1.3천 |
|---|
| 2026.05.29 | ₩56,252 | ₩56,402 | ₩56,252 | ₩56,402 | +0.27% | 3.3천 |
|---|
| 2026.05.28 | ₩56,064 | ₩56,130 | ₩56,060 | ₩56,060 | -0.01% | 1.3천 |
|---|
| 2026.05.27 | ₩55,984 | ₩55,984 | ₩55,722 | ₩55,933 | -0.09% | 1.8천 |
|---|
| 2026.05.26 | ₩56,494 | ₩56,494 | ₩56,245 | ₩56,339 | -0.27% | 1.7천 |
|---|
| 2026.05.22 | ₩55,568 | ₩55,662 | ₩55,554 | ₩55,554 | -0.02% | 1.5천 |
|---|
| 2026.05.21 | ₩54,548 | ₩55,084 | ₩54,454 | ₩55,084 | +0.98% | 800 |
|---|
| 2026.05.20 | ₩54,401 | ₩54,709 | ₩54,401 | ₩54,527 | +0.23% | 5천 |
|---|
| 2026.05.19 | ₩54,580 | ₩54,580 | ₩54,313 | ₩54,446 | -0.25% | 1.2천 |
|---|
| 2026.05.18 | ₩54,709 | ₩54,908 | ₩54,602 | ₩54,908 | +0.36% | 4.8천 |
|---|
| 2026.05.15 | ₩55,004 | ₩55,112 | ₩54,929 | ₩54,929 | -0.14% | 3천 |
|---|
| 2026.05.14 | ₩56,064 | ₩56,333 | ₩55,946 | ₩55,946 | -0.21% | 2.6천 |
|---|
| 2026.05.13 | ₩56,299 | ₩56,299 | ₩56,299 | ₩56,299 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩55,809 | ₩55,950 | ₩55,809 | ₩55,950 | +0.25% | 1천 |
|---|
| 2026.05.11 | ₩56,064 | ₩56,064 | ₩56,035 | ₩56,035 | -0.05% | 1천 |
|---|
| 2026.05.08 | ₩55,729 | ₩55,809 | ₩55,699 | ₩55,699 | -0.05% | 1.2천 |
|---|
| 2026.05.07 | ₩54,709 | ₩54,843 | ₩54,709 | ₩54,843 | +0.25% | 400 |
|---|
| 2026.05.06 | ₩54,716 | ₩54,937 | ₩54,629 | ₩54,834 | +0.22% | 4.7천 |
|---|
| 2026.05.05 | ₩53,059 | ₩53,373 | ₩52,992 | ₩53,373 | +0.59% | 500 |
|---|
| 2026.05.04 | ₩53,086 | ₩53,086 | ₩52,751 | ₩52,781 | -0.57% | 1.8천 |
|---|
| 2026.05.01 | ₩53,259 | ₩53,260 | ₩52,949 | ₩52,949 | -0.58% | 5.8천 |
|---|
| 2026.04.30 | ₩53,421 | ₩53,421 | ₩53,354 | ₩53,415 | -0.01% | 500 |
|---|
| 2026.04.29 | ₩51,744 | ₩51,818 | ₩51,704 | ₩51,718 | -0.05% | 1.3천 |
|---|
| 2026.04.28 | ₩52,241 | ₩52,241 | ₩52,241 | ₩52,241 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩52,348 | ₩52,348 | ₩52,331 | ₩52,331 | -0.03% | 1.9천 |
|---|
| 2026.04.24 | ₩51,557 | ₩51,606 | ₩51,557 | ₩51,606 | +0.10% | 1.8천 |
|---|
| 2026.04.23 | ₩51,624 | ₩51,624 | ₩51,612 | ₩51,612 | -0.02% | 1.1천 |
|---|
| 2026.04.22 | ₩51,852 | ₩51,904 | ₩51,852 | ₩51,904 | +0.10% | 1.2천 |
|---|
| 2026.04.21 | ₩52,421 | ₩52,421 | ₩51,688 | ₩51,688 | -1.40% | 1.2천 |
|---|
| 2026.04.20 | ₩52,683 | ₩52,716 | ₩52,683 | ₩52,716 | +0.06% | 300 |
|---|
| 2026.04.17 | ₩53,381 | ₩53,663 | ₩53,170 | ₩53,170 | -0.39% | 2.5천 |
|---|
| 2026.04.16 | ₩52,779 | ₩52,779 | ₩52,779 | ₩52,779 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩52,569 | ₩52,595 | ₩52,496 | ₩52,595 | +0.05% | 800 |
|---|
| 2026.04.14 | ₩52,764 | ₩52,764 | ₩52,756 | ₩52,756 | -0.02% | 500 |
|---|
| 2026.04.13 | ₩51,959 | ₩52,101 | ₩51,959 | ₩52,101 | +0.27% | 300 |
|---|
| 2026.04.10 | ₩52,141 | ₩52,141 | ₩52,141 | ₩52,141 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩52,073 | ₩52,073 | ₩51,904 | ₩51,904 | -0.32% | 400 |
|---|
| 2026.04.08 | ₩52,469 | ₩52,636 | ₩52,469 | ₩52,552 | +0.16% | 2.2천 |
|---|
| 2026.04.07 | ₩49,376 | ₩49,980 | ₩49,376 | ₩49,980 | +1.22% | 800 |
|---|
| 2026.04.06 | ₩49,980 | ₩50,144 | ₩49,980 | ₩50,144 | +0.33% | 200 |
|---|
| 2026.04.02 | ₩49,115 | ₩49,831 | ₩49,115 | ₩49,831 | +1.46% | 300 |
|---|
| 2026.04.01 | ₩50,537 | ₩50,973 | ₩50,537 | ₩50,554 | +0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩48,001 | ₩49,084 | ₩48,001 | ₩49,084 | +2.26% | 3.9천 |
|---|
| 2026.03.30 | ₩47,626 | ₩47,626 | ₩47,237 | ₩47,259 | -0.77% | 2.6천 |
|---|
| 2026.03.27 | ₩47,237 | ₩47,270 | ₩47,136 | ₩47,270 | +0.07% | 2.5천 |
|---|
| 2026.03.26 | ₩49,128 | ₩49,128 | ₩48,260 | ₩48,260 | -1.77% | 2.3천 |
|---|
| 2026.03.25 | ₩49,611 | ₩49,685 | ₩49,491 | ₩49,491 | -0.24% | 700 |
|---|
| 2026.03.24 | ₩48,873 | ₩48,873 | ₩48,749 | ₩48,749 | -0.26% | 800 |
|---|
| 2026.03.23 | ₩48,645 | ₩49,028 | ₩48,645 | ₩48,804 | +0.33% | 900 |
|---|
| 2026.03.20 | ₩49,021 | ₩49,021 | ₩47,603 | ₩47,603 | -2.89% | 700 |
|---|
| 2026.03.19 | ₩48,203 | ₩49,169 | ₩48,203 | ₩49,169 | +2.00% | 3.9천 |
|---|
| 2026.03.18 | ₩49,759 | ₩49,784 | ₩49,316 | ₩49,316 | -0.89% | 1.3천 |
|---|
| 2026.03.17 | ₩50,348 | ₩50,348 | ₩49,973 | ₩49,983 | -0.72% | 1.4천 |
|---|
| 2026.03.16 | ₩50,108 | ₩50,175 | ₩50,108 | ₩50,129 | +0.04% | 300 |
|---|
| 2026.03.13 | ₩49,705 | ₩49,705 | ₩49,186 | ₩49,186 | -1.04% | 900 |
|---|
| 2026.03.12 | ₩49,698 | ₩49,698 | ₩49,698 | ₩49,698 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩50,161 | ₩50,583 | ₩50,161 | ₩50,583 | +0.84% | 500 |
|---|
| 2026.03.10 | ₩51,650 | ₩51,650 | ₩50,985 | ₩50,985 | -1.29% | 800 |
|---|
| 2026.03.09 | ₩49,618 | ₩50,458 | ₩49,618 | ₩50,458 | +1.69% | 1천 |
|---|
| 2026.03.06 | ₩49,880 | ₩50,116 | ₩49,880 | ₩50,116 | +0.47% | 200 |
|---|
| 2026.03.05 | ₩51,221 | ₩51,221 | ₩50,297 | ₩50,786 | -0.85% | 1.7천 |
|---|
| 2026.03.04 | ₩51,691 | ₩52,441 | ₩51,624 | ₩52,414 | +1.40% | 1.9천 |
|---|
| 2026.03.03 | ₩49,947 | ₩51,610 | ₩49,906 | ₩51,555 | +3.22% | 1.3만 |
|---|
| 2026.03.02 | ₩53,140 | ₩53,390 | ₩53,140 | ₩53,390 | +0.47% | 1.8천 |
|---|
| 2026.02.27 | ₩54,971 | ₩55,165 | ₩54,870 | ₩54,874 | -0.18% | 5.1천 |
|---|
| 2026.02.26 | ₩54,884 | ₩54,951 | ₩54,593 | ₩54,776 | -0.20% | 4.9천 |
|---|
| 2026.02.25 | ₩54,709 | ₩55,030 | ₩54,701 | ₩54,980 | +0.50% | 600 |
|---|
| 2026.02.24 | ₩54,119 | ₩54,300 | ₩54,119 | ₩54,256 | +0.25% | 2.7천 |
|---|
| 2026.02.23 | ₩54,414 | ₩54,441 | ₩54,301 | ₩54,301 | -0.21% | 3.9천 |
|---|
| 2026.02.20 | ₩54,213 | ₩54,213 | ₩54,032 | ₩54,080 | -0.24% | 1천 |
|---|
| 2026.02.19 | ₩53,938 | ₩53,974 | ₩53,931 | ₩53,974 | +0.07% | 2.2천 |
|---|
| 2026.02.18 | ₩53,945 | ₩54,106 | ₩53,765 | ₩53,818 | -0.23% | 3천 |
|---|
| 2026.02.17 | ₩53,609 | ₩54,186 | ₩53,609 | ₩54,186 | +1.08% | 2.7천 |
|---|
| 2026.02.13 | ₩54,910 | ₩55,139 | ₩54,736 | ₩55,061 | +0.27% | 1.4천 |
|---|
| 2026.02.12 | ₩55,367 | ₩55,367 | ₩54,803 | ₩55,026 | -0.62% | 3.4천 |
|---|
| 2026.02.11 | ₩55,165 | ₩55,581 | ₩54,850 | ₩55,336 | +0.31% | 1.7만 |
|---|
| 2026.02.10 | ₩54,897 | ₩54,937 | ₩54,674 | ₩54,674 | -0.41% | 6천 |
|---|
| 2026.02.09 | ₩52,938 | ₩53,639 | ₩52,938 | ₩53,639 | +1.32% | 1.6천 |
|---|
| 2026.02.06 | ₩51,718 | ₩52,086 | ₩51,718 | ₩52,086 | +0.71% | 2.5천 |
|---|
| 2026.02.05 | ₩50,161 | ₩50,161 | ₩50,033 | ₩50,033 | -0.26% | 200 |
|---|
| 2026.02.04 | ₩50,899 | ₩50,899 | ₩50,497 | ₩50,623 | -0.54% | 1.2천 |
|---|
| 2026.02.03 | ₩50,691 | ₩50,691 | ₩50,691 | ₩50,691 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩50,275 | ₩50,275 | ₩50,148 | ₩50,249 | -0.05% | 500 |
|---|
| 2026.01.30 | ₩50,524 | ₩50,564 | ₩50,342 | ₩50,383 | -0.28% | 3.1천 |
|---|
| 2026.01.29 | ₩50,243 | ₩50,851 | ₩50,243 | ₩50,851 | +1.21% | 600 |
|---|
| 2026.01.28 | ₩50,161 | ₩50,332 | ₩50,161 | ₩50,332 | +0.34% | 400 |
|---|
| 2026.01.27 | ₩51,047 | ₩51,141 | ₩51,002 | ₩51,002 | -0.09% | 600 |
|---|
| 2026.01.26 | ₩50,133 | ₩50,133 | ₩50,133 | ₩50,133 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩50,067 | ₩50,396 | ₩50,067 | ₩50,224 | +0.31% | 7.8천 |
|---|
| 2026.01.22 | ₩50,470 | ₩50,470 | ₩50,456 | ₩50,466 | -0.01% | 1천 |
|---|
| 2026.01.21 | ₩50,242 | ₩50,778 | ₩50,094 | ₩50,562 | +0.64% | 900 |
|---|
| 2026.01.20 | ₩50,041 | ₩50,041 | ₩49,943 | ₩49,943 | -0.20% | 300 |
|---|
| 2026.01.16 | ₩51,311 | ₩51,322 | ₩51,311 | ₩51,322 | +0.02% | 600 |
|---|
| 2026.01.15 | ₩51,265 | ₩51,265 | ₩51,083 | ₩51,083 | -0.36% | 1.7천 |
|---|
| 2026.01.14 | ₩50,899 | ₩50,993 | ₩50,899 | ₩50,910 | +0.02% | 700 |
|---|
| 2026.01.13 | ₩50,537 | ₩50,604 | ₩50,524 | ₩50,560 | +0.05% | 1.1천 |
|---|
| 2026.01.12 | ₩50,933 | ₩51,169 | ₩50,933 | ₩51,169 | +0.46% | 4.4천 |
|---|
| 2026.01.09 | ₩50,584 | ₩50,584 | ₩50,584 | ₩50,584 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩49,511 | ₩49,511 | ₩49,511 | ₩49,511 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩49,638 | ₩49,638 | ₩49,544 | ₩49,544 | -0.19% | 1.7천 |
|---|
| 2026.01.06 | ₩49,423 | ₩49,430 | ₩49,410 | ₩49,430 | +0.01% | 1.5천 |
|---|
| 2026.01.05 | ₩49,276 | ₩49,339 | ₩49,276 | ₩49,339 | +0.13% | 1.9천 |
|---|
| 2026.01.02 | ₩47,371 | ₩48,390 | ₩47,371 | ₩48,298 | +1.96% | 700 |
|---|
| 2025.12.31 | ₩47,894 | ₩48,136 | ₩47,894 | ₩48,046 | +0.32% | 800 |
|---|
| 2025.12.30 | ₩48,221 | ₩48,243 | ₩48,180 | ₩48,180 | -0.09% | 600 |
|---|
| 2025.12.29 | ₩49,370 | ₩49,370 | ₩48,256 | ₩48,290 | -2.19% | 400 |
|---|
| 2025.12.26 | ₩48,258 | ₩48,258 | ₩48,258 | ₩48,258 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩48,362 | ₩48,362 | ₩48,362 | ₩48,362 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,551 | ₩48,632 | ₩48,521 | ₩48,521 | -0.06% | 400 |
|---|
| 2025.12.22 | ₩48,075 | ₩48,142 | ₩48,075 | ₩48,105 | +0.06% | 1.1천 |
|---|
| 2025.12.19 | ₩48,217 | ₩48,297 | ₩48,189 | ₩48,197 | -0.04% | 1.3천 |
|---|
| 2025.12.18 | ₩47,907 | ₩47,907 | ₩47,761 | ₩47,761 | -0.31% | 300 |
|---|
| 2025.12.17 | ₩48,055 | ₩48,122 | ₩47,645 | ₩47,645 | -0.85% | 1.1천 |
|---|
| 2025.12.16 | ₩50,670 | ₩50,670 | ₩50,670 | ₩50,670 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩51,308 | ₩51,328 | ₩51,252 | ₩51,252 | -0.11% | 800 |
|---|
| 2025.12.12 | ₩50,792 | ₩50,792 | ₩50,718 | ₩50,718 | -0.15% | 600 |
|---|
| 2025.12.11 | ₩50,711 | ₩50,725 | ₩50,705 | ₩50,705 | -0.01% | 600 |
|---|
| 2025.12.10 | ₩50,161 | ₩51,201 | ₩50,161 | ₩50,625 | +0.93% | 1.2천 |
|---|
| 2025.12.09 | ₩50,259 | ₩50,259 | ₩50,259 | ₩50,259 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩50,277 | ₩50,277 | ₩50,277 | ₩50,277 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩50,405 | ₩50,405 | ₩50,405 | ₩50,405 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩50,387 | ₩50,387 | ₩50,387 | ₩50,387 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩49,678 | ₩49,885 | ₩49,678 | ₩49,885 | +0.42% | 600 |
|---|
| 2025.12.02 | ₩49,768 | ₩49,768 | ₩49,768 | ₩49,768 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩49,692 | ₩49,839 | ₩49,692 | ₩49,705 | +0.03% | 700 |
|---|
| 2025.11.28 | ₩49,826 | ₩50,007 | ₩49,826 | ₩49,992 | +0.33% | 1천 |
|---|
| 2025.11.26 | ₩50,089 | ₩50,089 | ₩50,089 | ₩50,089 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩49,423 | ₩49,437 | ₩49,410 | ₩49,413 | -0.02% | 500 |
|---|
| 2025.11.24 | ₩49,252 | ₩49,252 | ₩49,252 | ₩49,252 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩48,987 | ₩48,987 | ₩48,974 | ₩48,974 | -0.03% | 500 |
|---|
| 2025.11.20 | ₩48,873 | ₩48,873 | ₩48,062 | ₩48,062 | -1.66% | 3.4천 |
|---|
| 2025.11.19 | ₩48,574 | ₩48,574 | ₩48,574 | ₩48,574 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩48,847 | ₩48,847 | ₩48,686 | ₩48,733 | -0.23% | 2.2천 |
|---|
| 2025.11.17 | ₩50,266 | ₩50,266 | ₩49,708 | ₩49,901 | -0.73% | 1천 |
|---|
| 2025.11.14 | ₩50,389 | ₩50,619 | ₩50,389 | ₩50,619 | +0.46% | 400 |
|---|
| 2025.11.13 | ₩50,400 | ₩50,400 | ₩50,400 | ₩50,400 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩51,227 | ₩51,227 | ₩51,227 | ₩51,227 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩50,671 | ₩51,100 | ₩50,671 | ₩50,973 | +0.60% | 4.2천 |
|---|
| 2025.11.10 | ₩50,349 | ₩50,617 | ₩50,349 | ₩50,617 | +0.53% | 600 |
|---|
| 2025.11.07 | ₩49,893 | ₩50,207 | ₩49,893 | ₩50,207 | +0.63% | 700 |
|---|
| 2025.11.06 | ₩50,363 | ₩50,363 | ₩50,161 | ₩50,346 | -0.03% | 3.5천 |
|---|
| 2025.11.05 | ₩50,389 | ₩50,470 | ₩50,295 | ₩50,436 | +0.09% | 800 |
|---|
| 2025.11.04 | ₩50,443 | ₩50,591 | ₩50,336 | ₩50,336 | -0.21% | 3천 |
|---|
| 2025.11.03 | ₩50,576 | ₩50,702 | ₩50,564 | ₩50,702 | +0.25% | 900 |
|---|
| 2025.10.31 | ₩50,725 | ₩50,725 | ₩50,619 | ₩50,619 | -0.21% | 500 |
|---|
| 2025.10.30 | ₩50,408 | ₩50,408 | ₩50,408 | ₩50,408 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩50,604 | ₩50,725 | ₩50,438 | ₩50,438 | -0.33% | 5.2천 |
|---|
| 2025.10.28 | ₩50,693 | ₩50,786 | ₩50,693 | ₩50,765 | +0.14% | 2.5천 |
|---|
| 2025.10.27 | ₩50,510 | ₩50,510 | ₩50,389 | ₩50,475 | -0.07% | 1.2천 |
|---|
| 2025.10.24 | ₩49,678 | ₩49,839 | ₩49,678 | ₩49,808 | +0.26% | 1.1천 |
|---|
| 2025.10.23 | ₩49,504 | ₩49,598 | ₩49,504 | ₩49,598 | +0.19% | 1.3천 |
|---|
| 2025.10.22 | ₩49,503 | ₩49,503 | ₩49,503 | ₩49,503 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩49,779 | ₩49,779 | ₩49,720 | ₩49,720 | -0.12% | 300 |
|---|
| 2025.10.20 | ₩49,745 | ₩50,094 | ₩49,745 | ₩50,067 | +0.65% | 1.9천 |
|---|
| 2025.10.17 | ₩49,174 | ₩49,232 | ₩49,169 | ₩49,232 | +0.12% | 1.8천 |
|---|
| 2025.10.16 | ₩48,927 | ₩48,927 | ₩48,891 | ₩48,891 | -0.07% | 500 |
|---|
| 2025.10.15 | ₩48,914 | ₩48,914 | ₩48,806 | ₩48,810 | -0.21% | 500 |
|---|
| 2025.10.14 | ₩48,207 | ₩48,207 | ₩48,149 | ₩48,149 | -0.12% | 500 |
|---|
| 2025.10.13 | ₩47,850 | ₩47,850 | ₩47,850 | ₩47,850 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩47,229 | ₩47,229 | ₩47,229 | ₩47,229 | 0.00% | 100 |
|---|