시장 데이터를 불러오는 중
전체 종목
Matthews Asia Innovators Active ETF 과거 주가
Matthews Asia Innovators Active ETF · MINV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matthews Asia Innovators Active ETF · MINV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,559 | ₩64,161 | ₩63,559 | ₩64,161 | +0.95% | 2.9천 |
| 2026.10.08 | ₩64,241 | ₩64,241 | ₩63,412 | ₩63,412 | -1.29% | 2.4천 |
| 2026.10.07 | ₩64,897 | ₩65,104 | ₩64,897 | ₩64,961 | +0.10% | 5천 |
| 2026.10.06 | ₩66,195 | ₩66,275 | ₩65,987 | ₩65,987 | -0.31% | 4.6천 |
| 2026.10.05 | ₩65,834 | ₩66,503 | ₩65,834 | ₩66,326 | +0.75% | 5.9천 |
| 2026.10.02 | ₩65,633 | ₩65,787 | ₩65,164 | ₩65,479 | -0.23% | 7.1천 |
| 2026.10.01 | ₩64,723 | ₩65,044 | ₩64,643 | ₩64,961 | +0.37% | 5.9천 |
| 2026.09.30 | ₩64,964 | ₩65,218 | ₩64,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,779 |
| -0.28% |
| 4.3천 |
| 2026.09.29 | ₩65,352 | ₩65,660 | ₩65,352 | ₩65,486 | +0.20% | 5.1천 |
|---|
| 2026.09.28 | ₩64,661 | ₩65,312 | ₩64,661 | ₩65,082 | +0.65% | 3.2천 |
|---|
| 2026.09.25 | ₩65,713 | ₩66,115 | ₩65,713 | ₩65,941 | +0.35% | 3.3만 |
|---|
| 2026.09.24 | ₩65,512 | ₩65,566 | ₩65,385 | ₩65,385 | -0.19% | 3.5천 |
|---|
| 2026.09.23 | ₩66,275 | ₩66,275 | ₩65,705 | ₩65,807 | -0.71% | 8.5천 |
|---|
| 2026.09.22 | ₩66,543 | ₩67,292 | ₩66,543 | ₩67,117 | +0.86% | 8.4만 |
|---|
| 2026.09.21 | ₩66,155 | ₩66,596 | ₩66,088 | ₩66,582 | +0.65% | 4.3천 |
|---|
| 2026.09.18 | ₩64,791 | ₩65,015 | ₩64,576 | ₩65,015 | +0.34% | 2.3천 |
|---|
| 2026.09.17 | ₩64,362 | ₩64,776 | ₩64,362 | ₩64,478 | +0.18% | 1.8만 |
|---|
| 2026.09.16 | ₩63,773 | ₩63,773 | ₩63,224 | ₩63,330 | -0.69% | 4.8천 |
|---|
| 2026.09.15 | ₩63,438 | ₩63,612 | ₩63,284 | ₩63,378 | -0.09% | 1.9천 |
|---|
| 2026.09.14 | ₩63,666 | ₩64,094 | ₩63,559 | ₩63,774 | +0.17% | 5천 |
|---|
| 2026.09.11 | ₩65,004 | ₩65,298 | ₩65,004 | ₩65,116 | +0.17% | 1.9천 |
|---|
| 2026.09.10 | ₩64,375 | ₩64,603 | ₩64,375 | ₩64,388 | +0.02% | 9.6천 |
|---|
| 2026.09.09 | ₩65,660 | ₩65,874 | ₩65,660 | ₩65,693 | +0.05% | 1.3천 |
|---|
| 2026.09.08 | ₩65,847 | ₩66,596 | ₩65,847 | ₩65,858 | +0.02% | 4.4천 |
|---|
| 2026.09.04 | ₩65,435 | ₩66,157 | ₩65,435 | ₩66,157 | +1.10% | 9.8천 |
|---|
| 2026.09.03 | ₩64,710 | ₩65,297 | ₩64,629 | ₩65,194 | +0.75% | 5천 |
|---|
| 2026.09.02 | ₩64,964 | ₩65,365 | ₩64,964 | ₩65,301 | +0.52% | 2.7천 |
|---|
| 2026.09.01 | ₩65,486 | ₩65,807 | ₩65,265 | ₩65,265 | -0.34% | 1.4천 |
|---|
| 2026.08.31 | ₩66,048 | ₩66,088 | ₩65,773 | ₩65,864 | -0.28% | 6.7천 |
|---|
| 2026.08.28 | ₩67,051 | ₩67,252 | ₩66,610 | ₩66,643 | -0.61% | 1.9천 |
|---|
| 2026.08.27 | ₩67,573 | ₩67,586 | ₩67,225 | ₩67,421 | -0.23% | 7.8천 |
|---|
| 2026.08.26 | ₩66,663 | ₩66,717 | ₩66,476 | ₩66,567 | -0.14% | 8.3천 |
|---|
| 2026.08.25 | ₩66,302 | ₩66,398 | ₩66,181 | ₩66,398 | +0.15% | 2.5천 |
|---|
| 2026.08.24 | ₩66,021 | ₩66,021 | ₩65,005 | ₩65,468 | -0.84% | 1.1만 |
|---|
| 2026.08.21 | ₩67,359 | ₩67,370 | ₩67,131 | ₩67,138 | -0.33% | 2.7천 |
|---|
| 2026.08.20 | ₩66,984 | ₩67,172 | ₩66,917 | ₩67,119 | +0.20% | 5.8천 |
|---|
| 2026.08.19 | ₩66,984 | ₩67,319 | ₩66,924 | ₩66,941 | -0.06% | 4.8천 |
|---|
| 2026.08.18 | ₩67,801 | ₩67,814 | ₩66,944 | ₩67,063 | -1.09% | 2.8만 |
|---|
| 2026.08.17 | ₩68,817 | ₩69,473 | ₩68,817 | ₩68,924 | +0.16% | 6.4천 |
|---|
| 2026.08.14 | ₩67,978 | ₩68,008 | ₩67,533 | ₩67,581 | -0.58% | 8.9천 |
|---|
| 2026.08.13 | ₩67,499 | ₩67,807 | ₩67,305 | ₩67,390 | -0.16% | 1.3만 |
|---|
| 2026.08.12 | ₩67,379 | ₩67,532 | ₩67,131 | ₩67,222 | -0.23% | 2.1만 |
|---|
| 2026.08.11 | ₩66,248 | ₩66,283 | ₩65,954 | ₩66,283 | +0.05% | 7.1천 |
|---|
| 2026.08.10 | ₩66,195 | ₩66,195 | ₩66,021 | ₩66,151 | -0.07% | 3천 |
|---|
| 2026.08.07 | ₩66,128 | ₩66,429 | ₩65,773 | ₩66,168 | +0.06% | 2.2만 |
|---|
| 2026.08.06 | ₩66,195 | ₩66,195 | ₩65,660 | ₩65,745 | -0.68% | 3.1만 |
|---|
| 2026.08.05 | ₩66,315 | ₩66,396 | ₩65,994 | ₩66,143 | -0.26% | 1.2만 |
|---|
| 2026.08.04 | ₩65,011 | ₩66,074 | ₩65,011 | ₩65,990 | +1.51% | 6.4천 |
|---|
| 2026.08.03 | ₩63,505 | ₩63,920 | ₩63,238 | ₩63,880 | +0.59% | 1.8만 |
|---|
| 2026.07.31 | ₩63,331 | ₩63,505 | ₩63,226 | ₩63,472 | +0.22% | 5.5천 |
|---|
| 2026.07.30 | ₩61,699 | ₩62,876 | ₩61,699 | ₩62,805 | +1.79% | 9천 |
|---|
| 2026.07.29 | ₩62,408 | ₩62,903 | ₩61,625 | ₩61,625 | -1.25% | 6.6천 |
|---|
| 2026.07.28 | ₩62,890 | ₩63,341 | ₩62,890 | ₩63,088 | +0.31% | 1.1만 |
|---|
| 2026.07.27 | ₩65,084 | ₩65,272 | ₩64,362 | ₩64,897 | -0.29% | 2.8만 |
|---|
| 2026.07.24 | ₩64,723 | ₩64,950 | ₩64,348 | ₩64,442 | -0.43% | 5.3천 |
|---|
| 2026.07.23 | ₩65,499 | ₩65,619 | ₩65,044 | ₩65,225 | -0.42% | 9천 |
|---|
| 2026.07.22 | ₩65,859 | ₩65,874 | ₩65,593 | ₩65,670 | -0.29% | 2.7천 |
|---|
| 2026.07.21 | ₩65,646 | ₩66,179 | ₩65,646 | ₩66,037 | +0.60% | 7천 |
|---|
| 2026.07.20 | ₩64,877 | ₩64,877 | ₩63,974 | ₩64,067 | -1.25% | 5.5천 |
|---|
| 2026.07.17 | ₩63,425 | ₩64,477 | ₩62,943 | ₩64,477 | +1.66% | 6.1천 |
|---|
| 2026.07.16 | ₩67,091 | ₩67,091 | ₩65,827 | ₩65,836 | -1.87% | 3.9천 |
|---|
| 2026.07.15 | ₩67,901 | ₩68,282 | ₩67,546 | ₩68,273 | +0.55% | 6.7천 |
|---|
| 2026.07.14 | ₩67,573 | ₩68,403 | ₩67,573 | ₩68,147 | +0.85% | 3.6천 |
|---|
| 2026.07.13 | ₩69,058 | ₩69,058 | ₩67,707 | ₩67,854 | -1.74% | 5.8천 |
|---|
| 2026.07.10 | ₩70,918 | ₩71,400 | ₩70,918 | ₩71,201 | +0.40% | 7.1천 |
|---|
| 2026.07.09 | ₩71,507 | ₩71,922 | ₩71,507 | ₩71,777 | +0.38% | 4천 |
|---|
| 2026.07.08 | ₩69,286 | ₩70,087 | ₩68,764 | ₩70,087 | +1.16% | 1.3만 |
|---|
| 2026.07.07 | ₩73,675 | ₩73,675 | ₩69,861 | ₩69,928 | -5.09% | 9.1천 |
|---|
| 2026.07.06 | ₩73,594 | ₩73,808 | ₩73,483 | ₩73,527 | -0.09% | 6.6천 |
|---|
| 2026.07.02 | ₩75,361 | ₩75,361 | ₩71,373 | ₩71,835 | -4.68% | 1.5만 |
|---|
| 2026.07.01 | ₩75,428 | ₩75,428 | ₩74,491 | ₩74,491 | -1.24% | 4.3만 |
|---|
| 2026.06.30 | ₩75,561 | ₩77,983 | ₩75,561 | ₩77,395 | +2.43% | 8천 |
|---|
| 2026.06.29 | ₩74,210 | ₩75,053 | ₩73,313 | ₩74,998 | +1.06% | 8.2천 |
|---|
| 2026.06.26 | ₩73,300 | ₩74,799 | ₩73,300 | ₩74,170 | +1.19% | 5.3천 |
|---|
| 2026.06.25 | ₩76,010 | ₩76,699 | ₩75,120 | ₩75,414 | -0.78% | 2.9만 |
|---|
| 2026.06.24 | ₩74,143 | ₩74,464 | ₩73,387 | ₩74,140 | -0.00% | 6.7천 |
|---|
| 2026.06.23 | ₩74,210 | ₩74,598 | ₩73,287 | ₩73,422 | -1.06% | 2.9만 |
|---|
| 2026.06.22 | ₩81,663 | ₩81,663 | ₩78,692 | ₩79,503 | -2.64% | 1.7만 |
|---|
| 2026.06.18 | ₩76,565 | ₩78,746 | ₩76,565 | ₩78,513 | +2.54% | 1.2만 |
|---|
| 2026.06.17 | ₩74,384 | ₩76,070 | ₩74,318 | ₩74,318 | -0.09% | 1.5만 |
|---|
| 2026.06.16 | ₩74,103 | ₩74,585 | ₩73,340 | ₩73,434 | -0.90% | 1.1만 |
|---|
| 2026.06.15 | ₩71,146 | ₩75,260 | ₩71,146 | ₩75,102 | +5.56% | 1.8만 |
|---|
| 2026.06.12 | ₩71,346 | ₩72,042 | ₩71,146 | ₩71,649 | +0.42% | 9.7천 |
|---|
| 2026.06.11 | ₩67,867 | ₩72,176 | ₩67,867 | ₩71,879 | +5.91% | 1.5만 |
|---|
| 2026.06.10 | ₩69,299 | ₩70,182 | ₩68,242 | ₩68,280 | -1.47% | 7.5천 |
|---|
| 2026.06.09 | ₩67,506 | ₩72,102 | ₩67,506 | ₩69,941 | +3.61% | 7.2천 |
|---|
| 2026.06.08 | ₩69,955 | ₩71,293 | ₩69,533 | ₩69,577 | -0.54% | 8.7천 |
|---|
| 2026.06.05 | ₩70,865 | ₩71,601 | ₩67,693 | ₩68,082 | -3.93% | 3.7만 |
|---|
| 2026.06.04 | ₩73,474 | ₩74,279 | ₩72,805 | ₩74,155 | +0.93% | 6.7천 |
|---|
| 2026.06.03 | ₩75,602 | ₩75,602 | ₩74,404 | ₩74,970 | -0.84% | 1.9만 |
|---|
| 2026.06.02 | ₩75,066 | ₩75,816 | ₩74,745 | ₩75,816 | +1.00% | 1.9만 |
|---|
| 2026.06.01 | ₩75,775 | ₩76,779 | ₩74,932 | ₩76,418 | +0.85% | 1.3만 |
|---|
| 2026.05.29 | ₩76,726 | ₩76,739 | ₩75,695 | ₩76,109 | -0.80% | 1.5만 |
|---|
| 2026.05.28 | ₩74,959 | ₩76,284 | ₩74,531 | ₩76,083 | +1.50% | 1.5만 |
|---|
| 2026.05.27 | ₩76,418 | ₩76,418 | ₩74,638 | ₩75,286 | -1.48% | 2.6만 |
|---|
| 2026.05.26 | ₩73,594 | ₩75,729 | ₩73,594 | ₩74,887 | +1.76% | 3.8만 |
|---|
| 2026.05.22 | ₩70,958 | ₩71,065 | ₩70,510 | ₩70,510 | -0.63% | 2.3만 |
|---|
| 2026.05.21 | ₩68,429 | ₩70,691 | ₩68,429 | ₩69,767 | +1.96% | 3.5만 |
|---|
| 2026.05.20 | ₩67,573 | ₩68,563 | ₩67,412 | ₩68,334 | +1.13% | 5천 |
|---|
| 2026.05.19 | ₩65,178 | ₩66,984 | ₩65,178 | ₩66,337 | +1.78% | 1.5만 |
|---|
| 2026.05.18 | ₩65,272 | ₩68,111 | ₩64,857 | ₩67,201 | +2.96% | 1.3만 |
|---|
| 2026.05.15 | ₩70,129 | ₩70,129 | ₩66,764 | ₩67,105 | -4.31% | 2.2만 |
|---|
| 2026.05.14 | ₩69,674 | ₩70,383 | ₩67,627 | ₩70,134 | +0.66% | 3.6만 |
|---|
| 2026.05.13 | ₩69,363 | ₩70,383 | ₩69,363 | ₩70,012 | +0.94% | 2만 |
|---|
| 2026.05.12 | ₩68,951 | ₩68,951 | ₩66,409 | ₩67,801 | -1.67% | 2.4만 |
|---|
| 2026.05.11 | ₩70,503 | ₩70,503 | ₩69,246 | ₩69,767 | -1.04% | 1.1만 |
|---|
| 2026.05.08 | ₩68,028 | ₩69,005 | ₩68,028 | ₩68,957 | +1.37% | 9.4천 |
|---|
| 2026.05.07 | ₩68,724 | ₩68,724 | ₩67,263 | ₩67,263 | -2.13% | 2.3만 |
|---|
| 2026.05.06 | ₩68,938 | ₩72,925 | ₩66,342 | ₩68,630 | -0.45% | 2.9만 |
|---|
| 2026.05.05 | ₩66,529 | ₩67,196 | ₩66,021 | ₩66,936 | +0.61% | 1만 |
|---|
| 2026.05.04 | ₩65,379 | ₩66,048 | ₩64,696 | ₩65,456 | +0.12% | 2.5만 |
|---|
| 2026.05.01 | ₩65,191 | ₩65,941 | ₩65,065 | ₩65,065 | -0.19% | 7.5천 |
|---|
| 2026.04.30 | ₩63,438 | ₩64,750 | ₩63,438 | ₩64,750 | +2.07% | 4.4만 |
|---|
| 2026.04.29 | ₩62,017 | ₩62,040 | ₩61,632 | ₩61,673 | -0.55% | 4.8천 |
|---|
| 2026.04.28 | ₩59,223 | ₩61,980 | ₩59,223 | ₩61,893 | +4.51% | 4.3천 |
|---|
| 2026.04.27 | ₩61,793 | ₩61,953 | ₩61,652 | ₩61,813 | +0.03% | 6.1천 |
|---|
| 2026.04.24 | ₩59,223 | ₩62,528 | ₩59,223 | ₩62,379 | +5.33% | 1.1만 |
|---|
| 2026.04.23 | ₩59,250 | ₩61,846 | ₩59,250 | ₩61,049 | +3.04% | 2.2만 |
|---|
| 2026.04.22 | ₩61,900 | ₩62,783 | ₩61,819 | ₩62,676 | +1.25% | 3.3만 |
|---|
| 2026.04.21 | ₩61,016 | ₩61,431 | ₩60,287 | ₩60,289 | -1.19% | 1.1만 |
|---|
| 2026.04.20 | ₩60,735 | ₩61,123 | ₩60,374 | ₩60,951 | +0.35% | 1.4만 |
|---|
| 2026.04.17 | ₩61,177 | ₩61,966 | ₩61,043 | ₩61,351 | +0.28% | 5.6만 |
|---|
| 2026.04.16 | ₩61,458 | ₩61,458 | ₩58,976 | ₩59,245 | -3.60% | 6.7천 |
|---|
| 2026.04.15 | ₩58,213 | ₩58,889 | ₩58,113 | ₩58,668 | +0.78% | 6.2천 |
|---|
| 2026.04.14 | ₩57,350 | ₩58,314 | ₩57,350 | ₩58,292 | +1.64% | 6.3천 |
|---|
| 2026.04.13 | ₩56,561 | ₩57,297 | ₩56,561 | ₩57,248 | +1.22% | 3.6천 |
|---|
| 2026.04.10 | ₩56,106 | ₩56,333 | ₩56,078 | ₩56,240 | +0.24% | 4.2천 |
|---|
| 2026.04.09 | ₩54,955 | ₩55,838 | ₩54,647 | ₩55,553 | +1.09% | 7천 |
|---|
| 2026.04.08 | ₩53,684 | ₩55,825 | ₩53,684 | ₩55,552 | +3.48% | 6천 |
|---|
| 2026.04.07 | ₩51,496 | ₩52,298 | ₩51,496 | ₩52,298 | +1.56% | 3.7천 |
|---|
| 2026.04.06 | ₩51,857 | ₩51,998 | ₩51,529 | ₩51,717 | -0.27% | 6.6천 |
|---|
| 2026.04.02 | ₩48,546 | ₩51,463 | ₩48,546 | ₩51,290 | +5.65% | 3.2천 |
|---|
| 2026.04.01 | ₩51,717 | ₩52,252 | ₩51,590 | ₩51,833 | +0.23% | 1.2만 |
|---|
| 2026.03.31 | ₩49,455 | ₩50,902 | ₩49,455 | ₩50,902 | +2.92% | 8.6천 |
|---|
| 2026.03.30 | ₩49,997 | ₩50,339 | ₩49,558 | ₩49,775 | -0.44% | 1.8천 |
|---|
| 2026.03.27 | ₩50,325 | ₩50,620 | ₩49,924 | ₩50,273 | -0.10% | 8.8천 |
|---|
| 2026.03.26 | ₩51,516 | ₩51,516 | ₩50,446 | ₩50,646 | -1.69% | 7.4천 |
|---|
| 2026.03.25 | ₩53,510 | ₩53,510 | ₩52,344 | ₩52,344 | -2.18% | 3.5천 |
|---|
| 2026.03.24 | ₩51,289 | ₩51,382 | ₩50,847 | ₩51,073 | -0.42% | 4.5천 |
|---|
| 2026.03.23 | ₩51,570 | ₩52,680 | ₩51,409 | ₩52,386 | +1.58% | 1.3만 |
|---|
| 2026.03.20 | ₩52,252 | ₩52,252 | ₩50,646 | ₩50,954 | -2.48% | 5천 |
|---|
| 2026.03.19 | ₩52,172 | ₩53,543 | ₩51,797 | ₩53,177 | +1.93% | 2.3만 |
|---|
| 2026.03.18 | ₩53,376 | ₩53,430 | ₩52,600 | ₩52,668 | -1.33% | 4.6천 |
|---|
| 2026.03.17 | ₩53,791 | ₩53,844 | ₩53,521 | ₩53,709 | -0.15% | 5.9천 |
|---|
| 2026.03.16 | ₩53,108 | ₩54,192 | ₩53,108 | ₩54,018 | +1.71% | 7.1천 |
|---|
| 2026.03.13 | ₩52,453 | ₩52,827 | ₩51,693 | ₩51,693 | -1.45% | 1.1만 |
|---|
| 2026.03.12 | ₩51,240 | ₩51,918 | ₩51,240 | ₩51,366 | +0.25% | 4.2천 |
|---|
| 2026.03.11 | ₩52,553 | ₩53,202 | ₩52,553 | ₩53,202 | +1.23% | 1.1만 |
|---|
| 2026.03.10 | ₩53,189 | ₩53,463 | ₩52,546 | ₩52,561 | -1.18% | 4.5천 |
|---|
| 2026.03.09 | ₩50,272 | ₩52,033 | ₩50,272 | ₩52,033 | +3.50% | 1.3만 |
|---|
| 2026.03.06 | ₩50,961 | ₩51,369 | ₩50,887 | ₩51,128 | +0.33% | 8.5천 |
|---|
| 2026.03.05 | ₩52,306 | ₩52,306 | ₩50,646 | ₩51,303 | -1.92% | 1.6만 |
|---|
| 2026.03.04 | ₩51,262 | ₩52,694 | ₩51,262 | ₩52,426 | +2.27% | 3.4만 |
|---|
| 2026.03.03 | ₩54,768 | ₩54,768 | ₩49,442 | ₩51,931 | -5.18% | 3.5만 |
|---|
| 2026.03.02 | ₩54,259 | ₩54,942 | ₩54,219 | ₩54,682 | +0.78% | 2.3만 |
|---|
| 2026.02.27 | ₩54,554 | ₩55,289 | ₩54,527 | ₩55,209 | +1.20% | 1.2만 |
|---|
| 2026.02.26 | ₩55,878 | ₩56,012 | ₩55,089 | ₩55,323 | -0.99% | 3만 |
|---|
| 2026.02.25 | ₩55,664 | ₩56,106 | ₩55,544 | ₩55,838 | +0.31% | 2.6만 |
|---|
| 2026.02.24 | ₩54,433 | ₩55,356 | ₩54,433 | ₩55,022 | +1.08% | 40.7만 |
|---|
| 2026.02.23 | ₩54,607 | ₩54,821 | ₩53,430 | ₩53,510 | -2.01% | 5.8만 |
|---|
| 2026.02.20 | ₩52,540 | ₩53,791 | ₩52,533 | ₩53,764 | +2.33% | 1.1만 |
|---|
| 2026.02.19 | ₩52,332 | ₩52,588 | ₩52,185 | ₩52,588 | +0.49% | 2.4천 |
|---|
| 2026.02.18 | ₩52,172 | ₩52,760 | ₩52,145 | ₩52,522 | +0.67% | 3.5천 |
|---|
| 2026.02.17 | ₩54,072 | ₩54,072 | ₩51,382 | ₩52,132 | -3.59% | 1.2만 |
|---|
| 2026.02.13 | ₩51,797 | ₩52,292 | ₩51,744 | ₩52,279 | +0.93% | 1.7천 |
|---|
| 2026.02.12 | ₩52,459 | ₩52,587 | ₩51,891 | ₩52,118 | -0.65% | 4.9천 |
|---|
| 2026.02.11 | ₩51,944 | ₩52,386 | ₩51,630 | ₩52,225 | +0.54% | 4.9천 |
|---|
| 2026.02.10 | ₩51,623 | ₩51,944 | ₩51,422 | ₩51,647 | +0.05% | 7.3천 |
|---|
| 2026.02.09 | ₩50,907 | ₩51,342 | ₩50,907 | ₩51,235 | +0.64% | 2.5천 |
|---|
| 2026.02.06 | ₩50,325 | ₩50,566 | ₩50,325 | ₩50,530 | +0.41% | 3.5천 |
|---|
| 2026.02.05 | ₩49,702 | ₩49,723 | ₩49,389 | ₩49,496 | -0.41% | 5천 |
|---|
| 2026.02.04 | ₩50,633 | ₩50,660 | ₩49,977 | ₩50,111 | -1.03% | 3천 |
|---|
| 2026.02.03 | ₩50,974 | ₩50,974 | ₩50,339 | ₩50,703 | -0.53% | 3만 |
|---|
| 2026.02.02 | ₩50,325 | ₩50,541 | ₩50,325 | ₩50,448 | +0.24% | 2.9천 |
|---|
| 2026.01.30 | ₩51,394 | ₩51,394 | ₩50,606 | ₩50,636 | -1.48% | 1.9천 |
|---|
| 2026.01.29 | ₩51,168 | ₩51,476 | ₩50,954 | ₩51,448 | +0.55% | 2.5천 |
|---|
| 2026.01.28 | ₩52,192 | ₩52,239 | ₩51,824 | ₩52,203 | +0.02% | 2천 |
|---|
| 2026.01.27 | ₩51,489 | ₩51,790 | ₩51,489 | ₩51,790 | +0.58% | 4.2천 |
|---|
| 2026.01.26 | ₩50,927 | ₩51,155 | ₩50,927 | ₩50,939 | +0.02% | 900 |
|---|
| 2026.01.23 | ₩50,138 | ₩51,356 | ₩50,138 | ₩51,161 | +2.04% | 1.1만 |
|---|
| 2026.01.22 | ₩50,901 | ₩52,118 | ₩50,901 | ₩51,343 | +0.87% | 1.4만 |
|---|
| 2026.01.21 | ₩52,118 | ₩52,158 | ₩50,606 | ₩51,032 | -2.08% | 3.4만 |
|---|
| 2026.01.20 | ₩50,138 | ₩50,285 | ₩49,823 | ₩49,868 | -0.54% | 4.5천 |
|---|
| 2026.01.16 | ₩50,800 | ₩50,927 | ₩50,673 | ₩50,822 | +0.04% | 4.1만 |
|---|
| 2026.01.15 | ₩51,282 | ₩51,382 | ₩51,048 | ₩51,088 | -0.38% | 4.3천 |
|---|
| 2026.01.14 | ₩51,516 | ₩51,637 | ₩50,653 | ₩50,757 | -1.47% | 2.1만 |
|---|
| 2026.01.13 | ₩50,954 | ₩51,088 | ₩50,860 | ₩50,946 | -0.02% | 8.1천 |
|---|
| 2026.01.12 | ₩50,847 | ₩52,185 | ₩50,847 | ₩51,904 | +2.08% | 8.2만 |
|---|
| 2026.01.09 | ₩49,864 | ₩50,232 | ₩49,817 | ₩50,080 | +0.43% | 2.1천 |
|---|
| 2026.01.08 | ₩49,884 | ₩50,017 | ₩49,803 | ₩49,953 | +0.14% | 4.6천 |
|---|
| 2026.01.07 | ₩49,976 | ₩50,017 | ₩49,643 | ₩49,747 | -0.46% | 2.9천 |
|---|
| 2026.01.06 | ₩50,218 | ₩50,312 | ₩50,058 | ₩50,102 | -0.23% | 3.9천 |
|---|
| 2026.01.05 | ₩49,195 | ₩50,432 | ₩49,195 | ₩49,785 | +1.20% | 6.6천 |
|---|
| 2026.01.02 | ₩48,459 | ₩48,893 | ₩48,459 | ₩48,788 | +0.68% | 5.8천 |
|---|
| 2025.12.31 | ₩47,234 | ₩47,328 | ₩47,215 | ₩47,241 | +0.01% | 7천 |
|---|
| 2025.12.30 | ₩47,984 | ₩47,984 | ₩47,554 | ₩47,554 | -0.90% | 6.5천 |
|---|
| 2025.12.29 | ₩47,207 | ₩47,364 | ₩47,181 | ₩47,364 | +0.33% | 5.1천 |
|---|
| 2025.12.26 | ₩47,207 | ₩47,422 | ₩47,201 | ₩47,248 | +0.09% | 1.5천 |
|---|
| 2025.12.24 | ₩46,913 | ₩47,141 | ₩46,913 | ₩47,080 | +0.36% | 1천 |
|---|
| 2025.12.23 | ₩46,538 | ₩47,234 | ₩46,538 | ₩46,922 | +0.83% | 5.8천 |
|---|
| 2025.12.22 | ₩46,726 | ₩47,114 | ₩46,712 | ₩46,779 | +0.11% | 4.8천 |
|---|
| 2025.12.19 | ₩45,896 | ₩47,141 | ₩45,722 | ₩46,632 | +1.60% | 1.2만 |
|---|
| 2025.12.18 | ₩43,969 | ₩45,888 | ₩43,969 | ₩45,773 | +4.10% | 3.5천 |
|---|
| 2025.12.17 | ₩46,472 | ₩46,472 | ₩45,050 | ₩45,113 | -2.92% | 4.1천 |
|---|
| 2025.12.16 | ₩46,552 | ₩46,746 | ₩46,451 | ₩46,746 | +0.42% | 1만 |
|---|
| 2025.12.15 | ₩47,502 | ₩48,171 | ₩46,746 | ₩46,746 | -1.59% | 8.4천 |
|---|
| 2025.12.12 | ₩47,984 | ₩47,984 | ₩47,341 | ₩47,363 | -1.29% | 6.1천 |
|---|
| 2025.12.11 | ₩47,850 | ₩48,438 | ₩47,850 | ₩48,184 | +0.70% | 7.3천 |
|---|
| 2025.12.10 | ₩48,331 | ₩48,633 | ₩48,104 | ₩48,633 | +0.62% | 5.7천 |
|---|
| 2025.12.09 | ₩47,903 | ₩48,438 | ₩47,783 | ₩48,199 | +0.62% | 9.9천 |
|---|
| 2025.12.08 | ₩48,920 | ₩48,920 | ₩47,939 | ₩47,966 | -1.95% | 4천 |
|---|
| 2025.12.05 | ₩47,729 | ₩48,024 | ₩47,729 | ₩47,972 | +0.51% | 3.1천 |
|---|
| 2025.12.04 | ₩47,234 | ₩47,662 | ₩47,234 | ₩47,440 | +0.44% | 2.8천 |
|---|
| 2025.12.03 | ₩47,502 | ₩47,577 | ₩47,317 | ₩47,577 | +0.16% | 1만 |
|---|
| 2025.12.02 | ₩47,515 | ₩47,810 | ₩47,502 | ₩47,625 | +0.23% | 5.4천 |
|---|
| 2025.12.01 | ₩47,729 | ₩47,769 | ₩47,515 | ₩47,617 | -0.24% | 8.6천 |
|---|
| 2025.11.28 | ₩48,171 | ₩48,171 | ₩47,488 | ₩47,545 | -1.30% | 2.3천 |
|---|
| 2025.11.26 | ₩47,301 | ₩47,609 | ₩47,127 | ₩47,345 | +0.09% | 1.2천 |
|---|
| 2025.11.25 | ₩46,311 | ₩46,979 | ₩46,311 | ₩46,906 | +1.29% | 4천 |
|---|
| 2025.11.24 | ₩46,445 | ₩46,947 | ₩46,445 | ₩46,947 | +1.08% | 900 |
|---|
| 2025.11.21 | ₩45,629 | ₩46,017 | ₩44,973 | ₩45,910 | +0.62% | 5.1천 |
|---|
| 2025.11.20 | ₩47,288 | ₩47,288 | ₩45,968 | ₩45,968 | -2.79% | 2.5천 |
|---|
| 2025.11.19 | ₩46,967 | ₩47,241 | ₩46,861 | ₩46,993 | +0.06% | 1.4천 |
|---|
| 2025.11.18 | ₩47,569 | ₩47,569 | ₩46,860 | ₩47,422 | -0.31% | 2만 |
|---|
| 2025.11.17 | ₩48,010 | ₩48,144 | ₩47,455 | ₩47,455 | -1.16% | 2.3천 |
|---|
| 2025.11.14 | ₩48,425 | ₩48,465 | ₩47,984 | ₩47,984 | -0.91% | 600 |
|---|
| 2025.11.13 | ₩48,679 | ₩48,679 | ₩47,796 | ₩48,117 | -1.15% | 4.5천 |
|---|
| 2025.11.12 | ₩48,586 | ₩48,853 | ₩48,398 | ₩48,778 | +0.40% | 2.8천 |
|---|
| 2025.11.11 | ₩48,599 | ₩48,934 | ₩48,521 | ₩48,590 | -0.02% | 3.4천 |
|---|
| 2025.11.10 | ₩48,706 | ₩48,813 | ₩48,572 | ₩48,800 | +0.19% | 2.7천 |
|---|
| 2025.11.07 | ₩48,532 | ₩48,532 | ₩47,448 | ₩47,998 | -1.10% | 6.8천 |
|---|
| 2025.11.06 | ₩48,880 | ₩48,974 | ₩48,392 | ₩48,532 | -0.71% | 2.7천 |
|---|
| 2025.11.05 | ₩48,719 | ₩49,228 | ₩48,719 | ₩49,148 | +0.88% | 2.9천 |
|---|
| 2025.11.04 | ₩49,884 | ₩49,884 | ₩49,047 | ₩49,065 | -1.64% | 2.6천 |
|---|
| 2025.11.03 | ₩50,178 | ₩50,301 | ₩50,111 | ₩50,127 | -0.10% | 2.7천 |
|---|
| 2025.10.31 | ₩49,977 | ₩50,111 | ₩49,910 | ₩50,071 | +0.19% | 1.1천 |
|---|
| 2025.10.30 | ₩50,098 | ₩50,352 | ₩50,098 | ₩50,100 | +0.01% | 2.4천 |
|---|
| 2025.10.29 | ₩51,073 | ₩51,073 | ₩50,847 | ₩50,866 | -0.41% | 1.4만 |
|---|
| 2025.10.28 | ₩50,405 | ₩50,526 | ₩50,211 | ₩50,525 | +0.24% | 7.2천 |
|---|
| 2025.10.27 | ₩50,539 | ₩50,901 | ₩50,533 | ₩50,657 | +0.23% | 6.8천 |
|---|
| 2025.10.24 | ₩49,583 | ₩49,583 | ₩49,583 | ₩49,583 | 0.00% | 400 |
|---|
| 2025.10.23 | ₩49,041 | ₩49,348 | ₩48,827 | ₩49,224 | +0.37% | 6.2천 |
|---|
| 2025.10.22 | ₩48,987 | ₩48,987 | ₩48,539 | ₩48,732 | -0.52% | 3.4천 |
|---|
| 2025.10.21 | ₩49,308 | ₩49,308 | ₩49,162 | ₩49,162 | -0.30% | 3.2천 |
|---|
| 2025.10.20 | ₩49,548 | ₩49,613 | ₩49,498 | ₩49,498 | -0.10% | 1.3천 |
|---|
| 2025.10.17 | ₩48,465 | ₩48,722 | ₩48,465 | ₩48,722 | +0.53% | 1.1천 |
|---|
| 2025.10.16 | ₩49,186 | ₩49,494 | ₩48,907 | ₩48,954 | -0.47% | 9.1천 |
|---|
| 2025.10.15 | ₩49,094 | ₩49,476 | ₩48,927 | ₩48,927 | -0.34% | 600 |
|---|
| 2025.10.14 | ₩48,269 | ₩48,337 | ₩48,087 | ₩48,087 | -0.38% | 900 |
|---|
| 2025.10.13 | ₩49,228 | ₩49,454 | ₩49,228 | ₩49,233 | +0.01% | 2.4천 |
|---|
| 2025.10.10 | ₩50,017 | ₩50,017 | ₩47,614 | ₩47,614 | -4.80% | 2.7천 |
|---|