시장 데이터를 불러오는 중
전체 종목
Matrix Advisors Value ETF 과거 주가
Matrix Advisors Value ETF · MAVF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matrix Advisors Value ETF · MAVF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩185,846 | ₩186,486 | ₩185,846 | ₩186,440 | +0.32% | 600 |
| 2026.10.08 | ₩184,685 | ₩185,278 | ₩184,685 | ₩185,278 | +0.32% | 1.2천 |
| 2026.10.07 | ₩184,855 | ₩184,855 | ₩184,855 | ₩184,855 | 0.00% | 100 |
| 2026.10.06 | ₩185,959 | ₩185,959 | ₩185,959 | ₩185,959 | 0.00% | 200 |
| 2026.10.05 | ₩185,195 | ₩185,195 | ₩185,195 | ₩185,195 | 0.00% | 100 |
| 2026.10.02 | ₩184,628 | ₩184,628 | ₩184,628 | ₩184,628 | 0.00% | 100 |
| 2026.10.01 | ₩182,897 | ₩182,897 | ₩182,897 | ₩182,897 | 0.00% | 100 |
| 2026.09.30 | ₩183,742 | ₩183,742 | ₩183,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,742 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩183,431 | ₩184,285 | ₩183,431 | ₩184,252 | +0.45% | 1.9천 |
|---|
| 2026.09.28 | ₩184,352 | ₩184,352 | ₩184,198 | ₩184,198 | -0.08% | 1.1천 |
|---|
| 2026.09.25 | ₩186,079 | ₩186,886 | ₩186,079 | ₩186,886 | +0.43% | 500 |
|---|
| 2026.09.24 | ₩184,648 | ₩184,648 | ₩184,648 | ₩184,648 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩185,259 | ₩185,259 | ₩184,623 | ₩184,623 | -0.34% | 800 |
|---|
| 2026.09.22 | ₩186,505 | ₩186,505 | ₩186,505 | ₩186,505 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩185,286 | ₩187,593 | ₩185,286 | ₩187,385 | +1.13% | 2.4천 |
|---|
| 2026.09.18 | ₩183,845 | ₩183,936 | ₩183,845 | ₩183,936 | +0.05% | 400 |
|---|
| 2026.09.17 | ₩184,872 | ₩184,872 | ₩184,485 | ₩184,832 | -0.02% | 600 |
|---|
| 2026.09.16 | ₩182,124 | ₩182,124 | ₩182,124 | ₩182,124 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩184,085 | ₩184,085 | ₩183,948 | ₩183,948 | -0.07% | 200 |
|---|
| 2026.09.14 | ₩185,064 | ₩185,064 | ₩185,064 | ₩185,064 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩185,695 | ₩185,695 | ₩185,695 | ₩185,695 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩183,685 | ₩183,685 | ₩183,685 | ₩183,685 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩183,645 | ₩183,912 | ₩183,645 | ₩183,761 | +0.06% | 1천 |
|---|
| 2026.09.08 | ₩184,765 | ₩184,765 | ₩184,732 | ₩184,732 | -0.02% | 600 |
|---|
| 2026.09.04 | ₩186,153 | ₩186,242 | ₩186,113 | ₩186,242 | +0.05% | 900 |
|---|
| 2026.09.03 | ₩185,806 | ₩186,721 | ₩185,806 | ₩186,721 | +0.49% | 1.5천 |
|---|
| 2026.09.02 | ₩184,872 | ₩184,872 | ₩184,748 | ₩184,748 | -0.07% | 600 |
|---|
| 2026.09.01 | ₩183,805 | ₩183,805 | ₩183,378 | ₩183,433 | -0.20% | 1.9천 |
|---|
| 2026.08.31 | ₩184,881 | ₩184,881 | ₩184,881 | ₩184,881 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩186,287 | ₩186,287 | ₩186,287 | ₩186,287 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩186,339 | ₩186,339 | ₩186,066 | ₩186,066 | -0.15% | 400 |
|---|
| 2026.08.26 | ₩187,429 | ₩187,429 | ₩187,429 | ₩187,429 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩186,740 | ₩187,097 | ₩186,366 | ₩187,097 | +0.19% | 1.2천 |
|---|
| 2026.08.24 | ₩187,020 | ₩187,367 | ₩187,020 | ₩187,237 | +0.12% | 1.9천 |
|---|
| 2026.08.21 | ₩186,657 | ₩186,657 | ₩186,657 | ₩186,657 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩185,841 | ₩185,841 | ₩185,841 | ₩185,841 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩187,815 | ₩187,815 | ₩187,815 | ₩187,815 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩187,148 | ₩187,148 | ₩187,148 | ₩187,148 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩188,004 | ₩188,004 | ₩188,004 | ₩188,004 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩189,318 | ₩189,318 | ₩189,318 | ₩189,318 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩189,768 | ₩190,541 | ₩189,261 | ₩189,433 | -0.18% | 2.9천 |
|---|
| 2026.08.12 | ₩188,594 | ₩188,981 | ₩188,500 | ₩188,717 | +0.07% | 1.1만 |
|---|
| 2026.08.11 | ₩189,157 | ₩189,157 | ₩189,157 | ₩189,157 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩189,381 | ₩189,381 | ₩189,317 | ₩189,317 | -0.03% | 1.3천 |
|---|
| 2026.08.07 | ₩189,770 | ₩189,770 | ₩189,770 | ₩189,770 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩189,634 | ₩189,634 | ₩188,601 | ₩188,601 | -0.55% | 200 |
|---|
| 2026.08.05 | ₩189,203 | ₩189,203 | ₩189,203 | ₩189,203 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩190,035 | ₩190,035 | ₩189,770 | ₩189,770 | -0.14% | 1천 |
|---|
| 2026.08.03 | ₩186,433 | ₩187,004 | ₩186,433 | ₩187,004 | +0.31% | 400 |
|---|
| 2026.07.31 | ₩183,930 | ₩183,930 | ₩183,930 | ₩183,930 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩180,577 | ₩181,496 | ₩180,577 | ₩181,496 | +0.51% | 400 |
|---|
| 2026.07.29 | ₩180,864 | ₩180,864 | ₩179,806 | ₩179,806 | -0.58% | 600 |
|---|
| 2026.07.28 | ₩181,857 | ₩182,303 | ₩181,857 | ₩182,303 | +0.24% | 200 |
|---|
| 2026.07.27 | ₩180,609 | ₩180,609 | ₩180,609 | ₩180,609 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩179,300 | ₩179,300 | ₩179,300 | ₩179,300 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩178,975 | ₩178,975 | ₩178,975 | ₩178,975 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩182,057 | ₩182,057 | ₩182,044 | ₩182,044 | -0.01% | 200 |
|---|
| 2026.07.21 | ₩182,751 | ₩183,205 | ₩182,751 | ₩182,923 | +0.09% | 600 |
|---|
| 2026.07.20 | ₩182,885 | ₩182,885 | ₩182,271 | ₩182,271 | -0.34% | 200 |
|---|
| 2026.07.17 | ₩182,849 | ₩182,849 | ₩182,849 | ₩182,849 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩185,179 | ₩185,179 | ₩185,179 | ₩185,179 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩184,499 | ₩185,786 | ₩184,499 | ₩185,786 | +0.70% | 800 |
|---|
| 2026.07.14 | ₩182,615 | ₩182,615 | ₩182,615 | ₩182,615 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩182,764 | ₩182,764 | ₩182,472 | ₩182,472 | -0.16% | 400 |
|---|
| 2026.07.10 | ₩183,138 | ₩183,455 | ₩182,871 | ₩183,455 | +0.17% | 2.1천 |
|---|
| 2026.07.09 | ₩182,222 | ₩182,222 | ₩182,222 | ₩182,222 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩180,654 | ₩180,654 | ₩180,654 | ₩180,654 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩182,528 | ₩182,528 | ₩182,528 | ₩182,528 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩183,592 | ₩183,592 | ₩183,592 | ₩183,592 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩181,867 | ₩181,867 | ₩181,867 | ₩181,867 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩182,738 | ₩182,738 | ₩182,037 | ₩182,037 | -0.38% | 600 |
|---|
| 2026.06.30 | ₩180,750 | ₩180,750 | ₩180,594 | ₩180,594 | -0.09% | 700 |
|---|
| 2026.06.29 | ₩180,043 | ₩180,043 | ₩180,043 | ₩180,043 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩178,963 | ₩179,069 | ₩178,140 | ₩178,140 | -0.46% | 600 |
|---|
| 2026.06.25 | ₩180,030 | ₩180,051 | ₩179,043 | ₩179,087 | -0.52% | 1.4천 |
|---|
| 2026.06.24 | ₩180,217 | ₩180,217 | ₩178,680 | ₩178,680 | -0.85% | 300 |
|---|
| 2026.06.23 | ₩179,116 | ₩179,116 | ₩179,116 | ₩179,116 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩180,828 | ₩180,828 | ₩180,828 | ₩180,828 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩182,084 | ₩182,084 | ₩181,747 | ₩181,747 | -0.19% | 100 |
|---|
| 2026.06.17 | ₩179,551 | ₩179,551 | ₩179,551 | ₩179,551 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩182,359 | ₩182,359 | ₩182,359 | ₩182,359 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩181,695 | ₩181,695 | ₩181,695 | ₩181,695 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩178,763 | ₩179,403 | ₩178,576 | ₩179,316 | +0.31% | 4.5천 |
|---|
| 2026.06.11 | ₩177,848 | ₩177,848 | ₩177,848 | ₩177,848 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩174,609 | ₩174,609 | ₩174,609 | ₩174,609 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩175,628 | ₩177,590 | ₩175,628 | ₩177,590 | +1.12% | 200 |
|---|
| 2026.06.08 | ₩177,884 | ₩177,884 | ₩177,884 | ₩177,884 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩178,549 | ₩178,549 | ₩178,549 | ₩178,549 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩182,683 | ₩182,683 | ₩182,683 | ₩182,683 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩180,330 | ₩180,330 | ₩180,330 | ₩180,330 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩181,289 | ₩181,289 | ₩181,289 | ₩181,289 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩180,670 | ₩180,804 | ₩180,587 | ₩180,587 | -0.05% | 700 |
|---|
| 2026.05.29 | ₩183,151 | ₩183,151 | ₩182,567 | ₩182,567 | -0.32% | 400 |
|---|
| 2026.05.28 | ₩181,070 | ₩182,322 | ₩181,017 | ₩182,322 | +0.69% | 400 |
|---|
| 2026.05.27 | ₩180,764 | ₩181,137 | ₩180,764 | ₩181,137 | +0.21% | 1.5천 |
|---|
| 2026.05.26 | ₩181,110 | ₩181,110 | ₩181,042 | ₩181,042 | -0.04% | 400 |
|---|
| 2026.05.22 | ₩180,035 | ₩180,035 | ₩180,035 | ₩180,035 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩177,753 | ₩177,753 | ₩177,753 | ₩177,753 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩176,215 | ₩177,125 | ₩176,215 | ₩177,125 | +0.52% | 200 |
|---|
| 2026.05.19 | ₩174,438 | ₩174,438 | ₩174,438 | ₩174,438 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩176,152 | ₩176,152 | ₩176,152 | ₩176,152 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩176,634 | ₩176,634 | ₩176,634 | ₩176,634 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩177,896 | ₩177,896 | ₩177,896 | ₩177,896 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩177,455 | ₩177,455 | ₩177,455 | ₩177,455 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩177,187 | ₩177,187 | ₩177,187 | ₩177,187 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩178,509 | ₩178,509 | ₩177,762 | ₩177,973 | -0.30% | 1.6천 |
|---|
| 2026.05.08 | ₩178,723 | ₩178,835 | ₩178,723 | ₩178,835 | +0.06% | 1.4천 |
|---|
| 2026.05.07 | ₩178,162 | ₩178,162 | ₩178,162 | ₩178,162 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩178,589 | ₩178,776 | ₩178,589 | ₩178,776 | +0.10% | 200 |
|---|
| 2026.05.05 | ₩175,601 | ₩176,075 | ₩175,554 | ₩176,075 | +0.27% | 600 |
|---|
| 2026.05.04 | ₩174,454 | ₩174,454 | ₩174,339 | ₩174,339 | -0.07% | 500 |
|---|
| 2026.05.01 | ₩176,615 | ₩176,630 | ₩176,402 | ₩176,402 | -0.12% | 200 |
|---|
| 2026.04.30 | ₩176,671 | ₩176,671 | ₩176,671 | ₩176,671 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩173,614 | ₩173,614 | ₩173,204 | ₩173,204 | -0.24% | 200 |
|---|
| 2026.04.28 | ₩172,670 | ₩172,670 | ₩172,670 | ₩172,670 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩173,205 | ₩173,205 | ₩173,205 | ₩173,205 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩173,180 | ₩173,180 | ₩173,180 | ₩173,180 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩172,724 | ₩172,724 | ₩172,724 | ₩172,724 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩172,690 | ₩172,690 | ₩172,690 | ₩172,690 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩171,710 | ₩171,710 | ₩171,710 | ₩171,710 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩172,747 | ₩172,843 | ₩172,747 | ₩172,843 | +0.06% | 500 |
|---|
| 2026.04.17 | ₩172,654 | ₩172,654 | ₩172,654 | ₩172,654 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩170,059 | ₩170,059 | ₩170,059 | ₩170,059 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩169,011 | ₩169,361 | ₩169,011 | ₩169,361 | +0.21% | 200 |
|---|
| 2026.04.14 | ₩167,544 | ₩168,798 | ₩167,544 | ₩168,559 | +0.61% | 1.6천 |
|---|
| 2026.04.13 | ₩164,850 | ₩166,545 | ₩164,543 | ₩166,545 | +1.03% | 2.8천 |
|---|
| 2026.04.10 | ₩165,283 | ₩165,446 | ₩165,283 | ₩165,446 | +0.10% | 500 |
|---|
| 2026.04.09 | ₩165,557 | ₩166,050 | ₩165,557 | ₩166,050 | +0.30% | 400 |
|---|
| 2026.04.08 | ₩163,589 | ₩163,824 | ₩163,502 | ₩163,824 | +0.14% | 400 |
|---|
| 2026.04.07 | ₩158,371 | ₩158,371 | ₩158,371 | ₩158,371 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩158,681 | ₩158,681 | ₩158,681 | ₩158,681 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩157,606 | ₩158,058 | ₩157,606 | ₩158,058 | +0.29% | 300 |
|---|
| 2026.04.01 | ₩158,279 | ₩158,279 | ₩158,279 | ₩158,279 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩157,077 | ₩157,077 | ₩157,077 | ₩157,077 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩152,516 | ₩152,516 | ₩152,516 | ₩152,516 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩152,680 | ₩152,680 | ₩152,680 | ₩152,680 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩156,019 | ₩156,019 | ₩155,609 | ₩155,609 | -0.26% | 200 |
|---|
| 2026.03.25 | ₩158,380 | ₩158,380 | ₩158,380 | ₩158,380 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩158,313 | ₩158,313 | ₩158,014 | ₩158,014 | -0.19% | 800 |
|---|
| 2026.03.23 | ₩157,993 | ₩157,993 | ₩157,924 | ₩157,924 | -0.04% | 300 |
|---|
| 2026.03.20 | ₩156,083 | ₩156,083 | ₩156,083 | ₩156,083 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩157,246 | ₩157,393 | ₩157,177 | ₩157,177 | -0.04% | 300 |
|---|
| 2026.03.18 | ₩157,323 | ₩157,323 | ₩157,323 | ₩157,323 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩159,794 | ₩159,815 | ₩159,794 | ₩159,815 | +0.01% | 100 |
|---|
| 2026.03.16 | ₩158,873 | ₩158,873 | ₩158,744 | ₩158,744 | -0.08% | 200 |
|---|
| 2026.03.13 | ₩158,700 | ₩158,807 | ₩157,299 | ₩157,299 | -0.88% | 3.7천 |
|---|
| 2026.03.12 | ₩158,781 | ₩159,474 | ₩158,488 | ₩158,488 | -0.18% | 900 |
|---|
| 2026.03.11 | ₩161,134 | ₩161,991 | ₩161,134 | ₩161,991 | +0.53% | 7.2천 |
|---|
| 2026.03.10 | ₩164,002 | ₩164,002 | ₩162,072 | ₩162,072 | -1.18% | 1천 |
|---|
| 2026.03.09 | ₩159,634 | ₩162,330 | ₩159,634 | ₩162,330 | +1.69% | 1.2천 |
|---|
| 2026.03.06 | ₩160,621 | ₩161,264 | ₩160,621 | ₩161,264 | +0.40% | 500 |
|---|
| 2026.03.05 | ₩164,934 | ₩164,934 | ₩164,429 | ₩164,429 | -0.31% | 1.7천 |
|---|
| 2026.03.04 | ₩166,666 | ₩166,666 | ₩166,666 | ₩166,666 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩165,527 | ₩165,527 | ₩165,527 | ₩165,527 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩166,997 | ₩167,009 | ₩166,997 | ₩167,009 | +0.01% | 300 |
|---|
| 2026.02.27 | ₩167,167 | ₩167,167 | ₩167,167 | ₩167,167 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩170,004 | ₩170,004 | ₩170,004 | ₩170,004 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩170,489 | ₩170,489 | ₩170,489 | ₩170,489 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩166,957 | ₩168,909 | ₩166,957 | ₩168,909 | +1.17% | 2.1천 |
|---|
| 2026.02.23 | ₩167,304 | ₩167,309 | ₩167,304 | ₩167,309 | +0.00% | 200 |
|---|
| 2026.02.20 | ₩169,852 | ₩169,977 | ₩169,852 | ₩169,977 | +0.07% | 800 |
|---|
| 2026.02.19 | ₩168,211 | ₩168,419 | ₩168,211 | ₩168,419 | +0.12% | 100 |
|---|
| 2026.02.18 | ₩169,706 | ₩169,706 | ₩169,577 | ₩169,577 | -0.08% | 300 |
|---|
| 2026.02.17 | ₩167,878 | ₩168,211 | ₩167,838 | ₩167,838 | -0.02% | 300 |
|---|
| 2026.02.13 | ₩166,676 | ₩167,171 | ₩166,676 | ₩167,171 | +0.30% | 200 |
|---|
| 2026.02.12 | ₩166,374 | ₩166,374 | ₩166,374 | ₩166,374 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩169,945 | ₩170,007 | ₩169,945 | ₩170,007 | +0.04% | 1.7천 |
|---|
| 2026.02.10 | ₩170,305 | ₩170,305 | ₩169,756 | ₩169,756 | -0.32% | 600 |
|---|
| 2026.02.09 | ₩170,682 | ₩170,682 | ₩170,682 | ₩170,682 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩170,107 | ₩170,107 | ₩170,107 | ₩170,107 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩167,728 | ₩167,728 | ₩167,728 | ₩167,728 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩170,025 | ₩170,025 | ₩170,025 | ₩170,025 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩169,492 | ₩169,873 | ₩169,492 | ₩169,873 | +0.23% | 600 |
|---|
| 2026.02.02 | ₩171,256 | ₩171,256 | ₩171,256 | ₩171,256 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩168,691 | ₩169,254 | ₩168,691 | ₩169,254 | +0.33% | 2천 |
|---|
| 2026.01.29 | ₩169,051 | ₩169,836 | ₩169,051 | ₩169,836 | +0.46% | 1.8천 |
|---|
| 2026.01.28 | ₩169,438 | ₩169,776 | ₩169,438 | ₩169,776 | +0.20% | 1천 |
|---|
| 2026.01.27 | ₩170,067 | ₩170,067 | ₩170,067 | ₩170,067 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩168,417 | ₩168,597 | ₩168,417 | ₩168,597 | +0.11% | 300 |
|---|
| 2026.01.23 | ₩167,357 | ₩167,357 | ₩167,357 | ₩167,357 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩168,184 | ₩168,184 | ₩167,914 | ₩167,914 | -0.16% | 1.3천 |
|---|
| 2026.01.21 | ₩166,673 | ₩166,673 | ₩166,673 | ₩166,673 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩164,607 | ₩164,607 | ₩164,607 | ₩164,607 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩167,911 | ₩168,103 | ₩167,489 | ₩167,489 | -0.25% | 500 |
|---|
| 2026.01.15 | ₩167,730 | ₩167,730 | ₩167,730 | ₩167,730 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩165,823 | ₩166,676 | ₩165,823 | ₩166,676 | +0.51% | 300 |
|---|
| 2026.01.13 | ₩167,176 | ₩167,176 | ₩167,176 | ₩167,176 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩168,104 | ₩168,369 | ₩168,104 | ₩168,369 | +0.16% | 500 |
|---|
| 2026.01.09 | ₩168,327 | ₩168,327 | ₩168,327 | ₩168,327 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩166,837 | ₩166,860 | ₩166,837 | ₩166,860 | +0.01% | 200 |
|---|
| 2026.01.07 | ₩166,245 | ₩166,245 | ₩166,245 | ₩166,245 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩165,410 | ₩167,185 | ₩165,410 | ₩167,185 | +1.07% | 2.3천 |
|---|
| 2026.01.05 | ₩166,063 | ₩166,063 | ₩165,423 | ₩165,475 | -0.35% | 700 |
|---|
| 2026.01.02 | ₩162,328 | ₩163,137 | ₩162,328 | ₩163,137 | +0.50% | 1.2천 |
|---|
| 2025.12.31 | ₩162,982 | ₩162,982 | ₩162,202 | ₩162,202 | -0.48% | 1.6천 |
|---|
| 2025.12.30 | ₩163,328 | ₩163,328 | ₩163,328 | ₩163,328 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩163,504 | ₩163,504 | ₩163,504 | ₩163,504 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩164,285 | ₩164,285 | ₩164,285 | ₩164,285 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩163,569 | ₩164,389 | ₩163,569 | ₩164,389 | +0.50% | 1.8천 |
|---|
| 2025.12.23 | ₩163,302 | ₩163,617 | ₩163,302 | ₩163,617 | +0.19% | 400 |
|---|
| 2025.12.22 | ₩163,881 | ₩163,881 | ₩163,881 | ₩163,881 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩162,867 | ₩162,867 | ₩162,867 | ₩162,867 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩162,007 | ₩162,007 | ₩162,007 | ₩162,007 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩161,361 | ₩161,361 | ₩161,361 | ₩161,361 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩163,105 | ₩163,596 | ₩162,248 | ₩163,107 | +0.00% | 1.9천 |
|---|
| 2025.12.15 | ₩163,729 | ₩163,729 | ₩163,729 | ₩163,729 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩163,817 | ₩163,817 | ₩163,817 | ₩163,817 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩165,380 | ₩165,380 | ₩165,380 | ₩165,380 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩163,209 | ₩165,303 | ₩163,209 | ₩164,982 | +1.09% | 300 |
|---|
| 2025.12.09 | ₩162,809 | ₩162,809 | ₩162,518 | ₩162,518 | -0.18% | 1.1천 |
|---|
| 2025.12.08 | ₩163,942 | ₩163,942 | ₩162,782 | ₩162,810 | -0.69% | 4.4천 |
|---|
| 2025.12.05 | ₩163,445 | ₩163,445 | ₩163,445 | ₩163,445 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩163,235 | ₩163,235 | ₩163,070 | ₩163,070 | -0.10% | 100 |
|---|
| 2025.12.03 | ₩162,929 | ₩162,929 | ₩162,919 | ₩162,919 | -0.01% | 1천 |
|---|
| 2025.12.02 | ₩161,475 | ₩161,741 | ₩161,475 | ₩161,741 | +0.17% | 2.9천 |
|---|
| 2025.12.01 | ₩160,914 | ₩160,914 | ₩160,754 | ₩160,781 | -0.08% | 300 |
|---|
| 2025.11.28 | ₩161,355 | ₩161,501 | ₩161,355 | ₩161,501 | +0.09% | 1천 |
|---|
| 2025.11.26 | ₩160,714 | ₩160,714 | ₩160,234 | ₩160,334 | -0.24% | 1.2천 |
|---|
| 2025.11.25 | ₩159,431 | ₩159,431 | ₩159,431 | ₩159,431 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩156,659 | ₩156,659 | ₩156,619 | ₩156,619 | -0.03% | 700 |
|---|
| 2025.11.21 | ₩154,377 | ₩154,377 | ₩154,377 | ₩154,377 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩156,646 | ₩156,646 | ₩152,245 | ₩152,245 | -2.81% | 300 |
|---|
| 2025.11.19 | ₩154,565 | ₩154,764 | ₩154,565 | ₩154,764 | +0.13% | 1.2천 |
|---|
| 2025.11.18 | ₩153,814 | ₩153,814 | ₩153,814 | ₩153,814 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩154,185 | ₩154,185 | ₩154,185 | ₩154,185 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩156,032 | ₩156,032 | ₩155,764 | ₩155,764 | -0.17% | 100 |
|---|
| 2025.11.13 | ₩156,768 | ₩156,768 | ₩156,587 | ₩156,587 | -0.12% | 200 |
|---|
| 2025.11.12 | ₩159,167 | ₩159,264 | ₩159,167 | ₩159,264 | +0.06% | 2.2천 |
|---|
| 2025.11.11 | ₩158,994 | ₩158,994 | ₩158,994 | ₩158,994 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩157,553 | ₩157,553 | ₩157,479 | ₩157,479 | -0.05% | 100 |
|---|
| 2025.11.07 | ₩155,653 | ₩155,653 | ₩155,653 | ₩155,653 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩156,499 | ₩156,499 | ₩155,568 | ₩155,568 | -0.59% | 400 |
|---|
| 2025.11.05 | ₩155,640 | ₩157,454 | ₩155,640 | ₩157,454 | +1.17% | 500 |
|---|
| 2025.11.04 | ₩156,899 | ₩156,899 | ₩156,009 | ₩156,009 | -0.57% | 500 |
|---|
| 2025.11.03 | ₩157,149 | ₩157,274 | ₩157,014 | ₩157,274 | +0.08% | 800 |
|---|
| 2025.10.31 | ₩156,752 | ₩157,641 | ₩156,752 | ₩157,641 | +0.57% | 400 |
|---|
| 2025.10.30 | ₩157,806 | ₩157,806 | ₩156,567 | ₩156,567 | -0.79% | 700 |
|---|
| 2025.10.29 | ₩157,740 | ₩159,100 | ₩157,486 | ₩157,828 | +0.06% | 4.7천 |
|---|
| 2025.10.28 | ₩161,341 | ₩161,341 | ₩160,970 | ₩160,970 | -0.23% | 1.1천 |
|---|
| 2025.10.27 | ₩160,812 | ₩160,928 | ₩160,812 | ₩160,928 | +0.07% | 2.7천 |
|---|
| 2025.10.24 | ₩158,620 | ₩159,007 | ₩158,620 | ₩158,745 | +0.08% | 300 |
|---|
| 2025.10.23 | ₩156,672 | ₩157,009 | ₩156,672 | ₩157,009 | +0.21% | 200 |
|---|
| 2025.10.22 | ₩157,086 | ₩157,086 | ₩156,354 | ₩156,354 | -0.47% | 300 |
|---|
| 2025.10.21 | ₩157,692 | ₩157,820 | ₩157,692 | ₩157,696 | +0.00% | 700 |
|---|
| 2025.10.20 | ₩157,459 | ₩157,761 | ₩157,393 | ₩157,761 | +0.19% | 3.7천 |
|---|
| 2025.10.17 | ₩154,671 | ₩155,298 | ₩154,671 | ₩155,298 | +0.41% | 800 |
|---|
| 2025.10.16 | ₩156,272 | ₩156,792 | ₩154,698 | ₩154,698 | -1.01% | 800 |
|---|
| 2025.10.15 | ₩155,801 | ₩155,801 | ₩155,801 | ₩155,801 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩153,204 | ₩155,659 | ₩153,204 | ₩154,984 | +1.16% | 500 |
|---|
| 2025.10.13 | ₩153,924 | ₩153,924 | ₩153,924 | ₩153,924 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩156,524 | ₩156,524 | ₩151,707 | ₩151,707 | -3.08% | 300 |
|---|