시장 데이터를 불러오는 중
전체 종목
Matthews Korea Active ETF 과거 주가
Matthews Korea Active ETF · MKOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matthews Korea Active ETF · MKOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩82,163 | ₩82,163 | ₩81,760 | ₩81,903 | -0.32% | 2천 |
| 2026.10.08 | ₩82,697 | ₩82,697 | ₩81,369 | ₩81,492 | -1.46% | 1.1천 |
| 2026.10.07 | ₩83,484 | ₩84,505 | ₩83,484 | ₩84,265 | +0.94% | 1.4천 |
| 2026.10.06 | ₩87,355 | ₩87,355 | ₩86,087 | ₩86,142 | -1.39% | 4.3천 |
| 2026.10.05 | ₩87,508 | ₩87,795 | ₩87,221 | ₩87,382 | -0.14% | 3.4천 |
| 2026.10.02 | ₩86,768 | ₩87,341 | ₩86,721 | ₩87,341 | +0.66% | 1.8천 |
| 2026.10.01 | ₩84,512 | ₩85,257 | ₩83,831 | ₩85,257 | +0.88% | 2.8천 |
| 2026.09.30 | ₩83,978 | ₩83,978 | ₩83,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,712 |
| -0.32% |
| 4.1천 |
| 2026.09.29 | ₩84,752 | ₩85,513 | ₩84,752 | ₩85,429 | +0.80% | 4.9천 |
|---|
| 2026.09.28 | ₩83,671 | ₩83,758 | ₩82,977 | ₩83,639 | -0.04% | 2.4천 |
|---|
| 2026.09.25 | ₩84,378 | ₩85,298 | ₩83,991 | ₩85,298 | +1.09% | 1천 |
|---|
| 2026.09.24 | ₩83,598 | ₩83,684 | ₩82,817 | ₩82,892 | -0.84% | 2.2천 |
|---|
| 2026.09.23 | ₩85,793 | ₩85,793 | ₩84,272 | ₩84,356 | -1.68% | 2.7천 |
|---|
| 2026.09.22 | ₩85,286 | ₩86,671 | ₩85,286 | ₩86,671 | +1.62% | 5천 |
|---|
| 2026.09.21 | ₩84,098 | ₩85,420 | ₩83,811 | ₩85,285 | +1.41% | 8.8천 |
|---|
| 2026.09.18 | ₩80,414 | ₩81,210 | ₩80,294 | ₩81,210 | +0.99% | 3.8천 |
|---|
| 2026.09.17 | ₩82,270 | ₩82,804 | ₩82,270 | ₩82,627 | +0.43% | 1.1천 |
|---|
| 2026.09.16 | ₩81,229 | ₩81,456 | ₩79,776 | ₩79,776 | -1.79% | 2.5천 |
|---|
| 2026.09.15 | ₩81,028 | ₩81,028 | ₩79,774 | ₩80,058 | -1.20% | 8.5천 |
|---|
| 2026.09.14 | ₩80,788 | ₩81,295 | ₩80,214 | ₩80,505 | -0.35% | 1만 |
|---|
| 2026.09.11 | ₩85,433 | ₩85,433 | ₩84,699 | ₩85,031 | -0.47% | 4천 |
|---|
| 2026.09.10 | ₩84,165 | ₩84,165 | ₩82,533 | ₩82,533 | -1.94% | 3.4천 |
|---|
| 2026.09.09 | ₩85,446 | ₩86,334 | ₩85,446 | ₩85,700 | +0.30% | 4천 |
|---|
| 2026.09.08 | ₩85,473 | ₩86,194 | ₩85,326 | ₩85,326 | -0.17% | 5.9천 |
|---|
| 2026.09.04 | ₩84,472 | ₩84,795 | ₩83,564 | ₩84,795 | +0.38% | 4천 |
|---|
| 2026.09.03 | ₩81,656 | ₩81,863 | ₩81,649 | ₩81,863 | +0.25% | 1.3천 |
|---|
| 2026.09.02 | ₩80,501 | ₩81,040 | ₩80,501 | ₩81,040 | +0.67% | 2.8천 |
|---|
| 2026.09.01 | ₩80,962 | ₩80,962 | ₩79,607 | ₩79,871 | -1.35% | 4천 |
|---|
| 2026.08.31 | ₩81,816 | ₩82,356 | ₩81,706 | ₩81,869 | +0.07% | 1.9천 |
|---|
| 2026.08.28 | ₩82,723 | ₩82,964 | ₩81,967 | ₩81,967 | -0.91% | 1.7천 |
|---|
| 2026.08.27 | ₩82,723 | ₩82,723 | ₩81,963 | ₩82,674 | -0.06% | 2.1천 |
|---|
| 2026.08.26 | ₩81,509 | ₩81,682 | ₩81,249 | ₩81,433 | -0.09% | 5.6천 |
|---|
| 2026.08.25 | ₩81,035 | ₩81,414 | ₩81,035 | ₩81,414 | +0.47% | 2.6천 |
|---|
| 2026.08.24 | ₩78,212 | ₩78,440 | ₩77,972 | ₩78,386 | +0.22% | 7.5천 |
|---|
| 2026.08.21 | ₩80,681 | ₩80,721 | ₩80,148 | ₩80,148 | -0.66% | 3.1천 |
|---|
| 2026.08.20 | ₩80,655 | ₩80,828 | ₩80,288 | ₩80,599 | -0.07% | 1.7천 |
|---|
| 2026.08.19 | ₩81,122 | ₩81,122 | ₩79,320 | ₩79,762 | -1.68% | 8.4천 |
|---|
| 2026.08.18 | ₩80,081 | ₩80,081 | ₩78,092 | ₩78,502 | -1.97% | 9.7천 |
|---|
| 2026.08.17 | ₩83,938 | ₩85,833 | ₩83,938 | ₩84,152 | +0.25% | 8.4천 |
|---|
| 2026.08.14 | ₩83,070 | ₩83,531 | ₩82,327 | ₩82,327 | -0.89% | 3.4천 |
|---|
| 2026.08.13 | ₩81,969 | ₩82,737 | ₩81,536 | ₩81,736 | -0.28% | 8.6천 |
|---|
| 2026.08.12 | ₩81,149 | ₩81,182 | ₩80,735 | ₩81,150 | +0.00% | 4.2천 |
|---|
| 2026.08.11 | ₩77,718 | ₩78,279 | ₩77,618 | ₩77,892 | +0.22% | 3.1천 |
|---|
| 2026.08.10 | ₩76,891 | ₩76,891 | ₩76,401 | ₩76,401 | -0.64% | 1.1천 |
|---|
| 2026.08.07 | ₩77,572 | ₩77,572 | ₩75,436 | ₩76,745 | -1.07% | 6.4천 |
|---|
| 2026.08.06 | ₩75,169 | ₩76,931 | ₩74,889 | ₩75,885 | +0.95% | 4.1천 |
|---|
| 2026.08.05 | ₩77,411 | ₩78,072 | ₩77,305 | ₩77,542 | +0.17% | 8.1천 |
|---|
| 2026.08.04 | ₩75,770 | ₩77,919 | ₩75,770 | ₩77,586 | +2.40% | 5.2천 |
|---|
| 2026.08.03 | ₩71,365 | ₩73,174 | ₩70,805 | ₩73,080 | +2.40% | 8.6천 |
|---|
| 2026.07.31 | ₩74,100 | ₩74,168 | ₩71,138 | ₩71,472 | -3.55% | 1.5만 |
|---|
| 2026.07.30 | ₩69,030 | ₩72,139 | ₩69,030 | ₩72,019 | +4.33% | 2.6만 |
|---|
| 2026.07.29 | ₩68,042 | ₩68,990 | ₩66,334 | ₩66,814 | -1.80% | 2.1만 |
|---|
| 2026.07.28 | ₩69,964 | ₩70,685 | ₩68,536 | ₩69,991 | +0.04% | 1.2만 |
|---|
| 2026.07.27 | ₩75,837 | ₩75,837 | ₩72,593 | ₩73,884 | -2.57% | 1.7만 |
|---|
| 2026.07.24 | ₩76,731 | ₩76,731 | ₩75,171 | ₩75,171 | -2.03% | 1.1만 |
|---|
| 2026.07.23 | ₩77,919 | ₩78,559 | ₩77,385 | ₩78,442 | +0.67% | 1.1만 |
|---|
| 2026.07.22 | ₩76,944 | ₩77,919 | ₩76,944 | ₩77,451 | +0.66% | 4.8천 |
|---|
| 2026.07.21 | ₩76,891 | ₩78,679 | ₩76,811 | ₩78,448 | +2.03% | 8.2천 |
|---|
| 2026.07.20 | ₩75,678 | ₩75,917 | ₩74,488 | ₩74,649 | -1.36% | 6천 |
|---|
| 2026.07.17 | ₩73,514 | ₩77,545 | ₩72,673 | ₩75,196 | +2.29% | 2.6만 |
|---|
| 2026.07.16 | ₩77,251 | ₩77,411 | ₩75,743 | ₩75,743 | -1.95% | 1.7만 |
|---|
| 2026.07.15 | ₩79,400 | ₩79,782 | ₩76,972 | ₩78,738 | -0.83% | 6.1만 |
|---|
| 2026.07.14 | ₩79,187 | ₩80,107 | ₩78,546 | ₩80,107 | +1.16% | 1.4만 |
|---|
| 2026.07.13 | ₩78,226 | ₩78,853 | ₩77,279 | ₩77,492 | -0.94% | 3만 |
|---|
| 2026.07.10 | ₩81,409 | ₩82,388 | ₩80,748 | ₩81,972 | +0.69% | 1.8만 |
|---|
| 2026.07.09 | ₩80,094 | ₩80,361 | ₩79,213 | ₩80,241 | +0.18% | 1.2만 |
|---|
| 2026.07.08 | ₩77,451 | ₩80,265 | ₩77,439 | ₩80,265 | +3.63% | 9.8천 |
|---|
| 2026.07.07 | ₩81,095 | ₩81,589 | ₩78,493 | ₩80,354 | -0.91% | 1.4만 |
|---|
| 2026.07.06 | ₩84,565 | ₩85,406 | ₩84,432 | ₩84,616 | +0.06% | 3.7만 |
|---|
| 2026.07.02 | ₩83,044 | ₩84,178 | ₩79,627 | ₩81,600 | -1.74% | 6.6만 |
|---|
| 2026.07.01 | ₩84,899 | ₩85,620 | ₩83,578 | ₩83,672 | -1.44% | 1.1만 |
|---|
| 2026.06.30 | ₩87,048 | ₩88,850 | ₩87,048 | ₩88,528 | +1.70% | 1.2만 |
|---|
| 2026.06.29 | ₩85,420 | ₩85,996 | ₩83,724 | ₩85,996 | +0.67% | 3.8만 |
|---|
| 2026.06.26 | ₩86,260 | ₩88,548 | ₩85,820 | ₩87,101 | +0.97% | 8.8천 |
|---|
| 2026.06.25 | ₩89,584 | ₩89,624 | ₩86,647 | ₩87,608 | -2.21% | 8.6천 |
|---|
| 2026.06.24 | ₩86,007 | ₩86,247 | ₩83,611 | ₩85,321 | -0.80% | 2.6만 |
|---|
| 2026.06.23 | ₩84,138 | ₩86,928 | ₩83,444 | ₩84,058 | -0.10% | 3.1만 |
|---|
| 2026.06.22 | ₩95,937 | ₩97,378 | ₩93,241 | ₩93,691 | -2.34% | 2.4만 |
|---|
| 2026.06.18 | ₩93,307 | ₩95,211 | ₩93,307 | ₩94,669 | +1.46% | 1.9만 |
|---|
| 2026.06.17 | ₩92,800 | ₩93,428 | ₩90,385 | ₩90,578 | -2.39% | 9.2천 |
|---|
| 2026.06.16 | ₩93,081 | ₩93,815 | ₩91,092 | ₩91,265 | -1.95% | 1.5만 |
|---|
| 2026.06.15 | ₩92,960 | ₩94,288 | ₩92,373 | ₩94,288 | +1.43% | 1.8만 |
|---|
| 2026.06.12 | ₩88,329 | ₩90,091 | ₩87,889 | ₩89,437 | +1.25% | 3.5만 |
|---|
| 2026.06.11 | ₩82,603 | ₩87,995 | ₩82,390 | ₩87,822 | +6.32% | 2.4만 |
|---|
| 2026.06.10 | ₩81,082 | ₩83,458 | ₩79,953 | ₩79,953 | -1.39% | 7.7천 |
|---|
| 2026.06.09 | ₩84,325 | ₩84,325 | ₩78,079 | ₩81,402 | -3.47% | 1.9만 |
|---|
| 2026.06.08 | ₩82,350 | ₩82,416 | ₩81,109 | ₩81,795 | -0.67% | 1.4만 |
|---|
| 2026.06.05 | ₩84,445 | ₩84,585 | ₩79,240 | ₩79,240 | -6.16% | 3.7만 |
|---|
| 2026.06.04 | ₩87,235 | ₩89,584 | ₩87,055 | ₩89,023 | +2.05% | 1.2만 |
|---|
| 2026.06.03 | ₩90,718 | ₩90,718 | ₩89,143 | ₩90,403 | -0.35% | 1.4만 |
|---|
| 2026.06.02 | ₩90,158 | ₩91,426 | ₩90,158 | ₩91,305 | +1.27% | 2.3만 |
|---|
| 2026.06.01 | ₩91,506 | ₩92,567 | ₩89,917 | ₩92,507 | +1.09% | 2만 |
|---|
| 2026.05.29 | ₩89,130 | ₩89,130 | ₩87,902 | ₩88,830 | -0.34% | 2.9만 |
|---|
| 2026.05.28 | ₩85,887 | ₩88,783 | ₩85,686 | ₩88,783 | +3.37% | 1.1만 |
|---|
| 2026.05.27 | ₩88,596 | ₩88,596 | ₩85,433 | ₩86,567 | -2.29% | 2.3만 |
|---|
| 2026.05.26 | ₩87,288 | ₩88,836 | ₩86,928 | ₩88,636 | +1.54% | 4만 |
|---|
| 2026.05.22 | ₩84,058 | ₩84,058 | ₩82,350 | ₩82,350 | -2.03% | 1.6만 |
|---|
| 2026.05.21 | ₩83,257 | ₩83,271 | ₩81,449 | ₩83,164 | -0.11% | 1.5만 |
|---|
| 2026.05.20 | ₩78,239 | ₩80,775 | ₩78,239 | ₩80,775 | +3.24% | 1.8만 |
|---|
| 2026.05.19 | ₩75,903 | ₩79,413 | ₩75,556 | ₩77,852 | +2.57% | 2만 |
|---|
| 2026.05.18 | ₩81,269 | ₩81,335 | ₩78,186 | ₩79,494 | -2.18% | 5.5만 |
|---|
| 2026.05.15 | ₩79,774 | ₩80,641 | ₩79,187 | ₩79,680 | -0.12% | 1.8만 |
|---|
| 2026.05.14 | ₩84,459 | ₩85,393 | ₩84,405 | ₩85,059 | +0.71% | 1.4만 |
|---|
| 2026.05.13 | ₩83,204 | ₩84,532 | ₩81,989 | ₩84,459 | +1.51% | 3.6만 |
|---|
| 2026.05.12 | ₩82,203 | ₩83,097 | ₩78,759 | ₩80,481 | -2.09% | 10.2만 |
|---|
| 2026.05.11 | ₩86,020 | ₩87,382 | ₩86,020 | ₩86,768 | +0.87% | 9.1만 |
|---|
| 2026.05.08 | ₩85,366 | ₩86,821 | ₩84,425 | ₩86,794 | +1.67% | 3.4만 |
|---|
| 2026.05.07 | ₩84,018 | ₩84,018 | ₩81,804 | ₩81,896 | -2.53% | 2.9만 |
|---|
| 2026.05.06 | ₩83,925 | ₩84,539 | ₩82,637 | ₩84,365 | +0.52% | 4만 |
|---|
| 2026.05.05 | ₩79,320 | ₩81,589 | ₩79,293 | ₩80,655 | +1.68% | 4.8만 |
|---|
| 2026.05.04 | ₩78,826 | ₩78,826 | ₩76,767 | ₩77,385 | -1.83% | 2.9만 |
|---|
| 2026.05.01 | ₩75,650 | ₩77,612 | ₩75,650 | ₩76,653 | +1.33% | 2.6만 |
|---|
| 2026.04.30 | ₩74,595 | ₩76,504 | ₩73,968 | ₩76,103 | +2.02% | 1.2만 |
|---|
| 2026.04.29 | ₩74,021 | ₩74,248 | ₩73,007 | ₩73,083 | -1.27% | 1.6만 |
|---|
| 2026.04.28 | ₩72,980 | ₩73,467 | ₩72,446 | ₩73,258 | +0.38% | 1.2만 |
|---|
| 2026.04.27 | ₩75,142 | ₩75,142 | ₩73,728 | ₩74,128 | -1.35% | 1.8만 |
|---|
| 2026.04.24 | ₩72,847 | ₩73,781 | ₩72,607 | ₩73,283 | +0.60% | 2.1만 |
|---|
| 2026.04.23 | ₩72,820 | ₩72,820 | ₩70,898 | ₩71,225 | -2.19% | 1.1만 |
|---|
| 2026.04.22 | ₩71,846 | ₩73,327 | ₩71,846 | ₩73,285 | +2.00% | 2.8만 |
|---|
| 2026.04.21 | ₩71,432 | ₩71,739 | ₩69,162 | ₩69,162 | -3.18% | 2.6만 |
|---|
| 2026.04.20 | ₩70,324 | ₩71,018 | ₩70,124 | ₩70,571 | +0.35% | 1.7만 |
|---|
| 2026.04.17 | ₩70,938 | ₩72,647 | ₩70,605 | ₩71,516 | +0.81% | 1.9만 |
|---|
| 2026.04.16 | ₩69,083 | ₩69,710 | ₩68,669 | ₩69,144 | +0.09% | 3만 |
|---|
| 2026.04.15 | ₩68,175 | ₩68,322 | ₩67,356 | ₩68,173 | -0.00% | 1만 |
|---|
| 2026.04.14 | ₩66,734 | ₩68,469 | ₩66,440 | ₩68,420 | +2.53% | 1.6만 |
|---|
| 2026.04.13 | ₩64,305 | ₩66,841 | ₩64,305 | ₩66,614 | +3.59% | 2.1만 |
|---|
| 2026.04.10 | ₩66,200 | ₩66,200 | ₩65,052 | ₩65,653 | -0.83% | 1.8만 |
|---|
| 2026.04.09 | ₩64,105 | ₩65,693 | ₩63,544 | ₩65,413 | +2.04% | 3.1만 |
|---|
| 2026.04.08 | ₩65,333 | ₩66,267 | ₩64,625 | ₩65,653 | +0.49% | 6.8만 |
|---|
| 2026.04.07 | ₩59,660 | ₩60,121 | ₩58,873 | ₩60,121 | +0.77% | 3.2천 |
|---|
| 2026.04.06 | ₩59,780 | ₩59,887 | ₩59,206 | ₩59,634 | -0.25% | 6.5천 |
|---|
| 2026.04.02 | ₩55,790 | ₩58,299 | ₩55,790 | ₩58,065 | +4.08% | 1.4만 |
|---|
| 2026.04.01 | ₩59,340 | ₩60,462 | ₩59,086 | ₩59,564 | +0.38% | 1.6만 |
|---|
| 2026.03.31 | ₩54,909 | ₩58,236 | ₩54,909 | ₩58,236 | +6.06% | 1.1만 |
|---|
| 2026.03.30 | ₩57,004 | ₩57,004 | ₩54,722 | ₩55,197 | -3.17% | 2만 |
|---|
| 2026.03.27 | ₩57,191 | ₩57,418 | ₩56,537 | ₩56,980 | -0.37% | 9.8천 |
|---|
| 2026.03.26 | ₩58,819 | ₩59,093 | ₩56,804 | ₩56,805 | -3.42% | 2.4만 |
|---|
| 2026.03.25 | ₩61,128 | ₩61,462 | ₩60,167 | ₩60,301 | -1.35% | 1.3만 |
|---|
| 2026.03.24 | ₩59,820 | ₩61,489 | ₩59,820 | ₩60,928 | +1.85% | 2.8만 |
|---|
| 2026.03.23 | ₩62,183 | ₩63,291 | ₩61,155 | ₩62,984 | +1.29% | 1.8만 |
|---|
| 2026.03.20 | ₩61,996 | ₩62,396 | ₩59,327 | ₩59,500 | -4.03% | 2.4만 |
|---|
| 2026.03.19 | ₩60,675 | ₩63,277 | ₩60,421 | ₩63,104 | +4.00% | 1.9만 |
|---|
| 2026.03.18 | ₩62,730 | ₩63,130 | ₩61,676 | ₩61,676 | -1.68% | 1만 |
|---|
| 2026.03.17 | ₩63,244 | ₩63,531 | ₩62,697 | ₩62,944 | -0.47% | 9.7천 |
|---|
| 2026.03.16 | ₩61,128 | ₩62,350 | ₩61,128 | ₩62,116 | +1.62% | 1.8만 |
|---|
| 2026.03.13 | ₩59,634 | ₩60,061 | ₩57,885 | ₩58,019 | -2.71% | 1.8만 |
|---|
| 2026.03.12 | ₩61,662 | ₩61,662 | ₩57,578 | ₩57,578 | -6.62% | 5.3만 |
|---|
| 2026.03.11 | ₩60,995 | ₩62,023 | ₩60,768 | ₩61,542 | +0.90% | 1.8만 |
|---|
| 2026.03.10 | ₩61,849 | ₩64,198 | ₩61,395 | ₩61,449 | -0.65% | 5.3만 |
|---|
| 2026.03.09 | ₩58,673 | ₩63,491 | ₩57,938 | ₩63,064 | +7.48% | 9.5만 |
|---|
| 2026.03.06 | ₩57,938 | ₩60,661 | ₩57,618 | ₩60,187 | +3.88% | 11만 |
|---|
| 2026.03.05 | ₩60,888 | ₩62,096 | ₩58,032 | ₩59,552 | -2.19% | 5.7만 |
|---|
| 2026.03.04 | ₩60,061 | ₩65,253 | ₩59,714 | ₩62,556 | +4.16% | 7.2만 |
|---|
| 2026.03.03 | ₩60,888 | ₩62,797 | ₩58,713 | ₩61,662 | +1.27% | 5.5만 |
|---|
| 2026.03.02 | ₩66,267 | ₩68,536 | ₩66,067 | ₩67,842 | +2.38% | 7.1만 |
|---|
| 2026.02.27 | ₩69,003 | ₩69,537 | ₩68,109 | ₩69,537 | +0.77% | 2.4만 |
|---|
| 2026.02.26 | ₩70,898 | ₩70,938 | ₩68,135 | ₩69,350 | -2.18% | 5.8만 |
|---|
| 2026.02.25 | ₩68,990 | ₩69,350 | ₩68,849 | ₩68,990 | 0.00% | 2.5만 |
|---|
| 2026.02.24 | ₩66,881 | ₩67,722 | ₩66,641 | ₩67,268 | +0.58% | 3.6만 |
|---|
| 2026.02.23 | ₩66,093 | ₩66,093 | ₩64,971 | ₩65,092 | -1.51% | 2.5만 |
|---|
| 2026.02.20 | ₩64,545 | ₩66,440 | ₩64,545 | ₩66,440 | +2.94% | 4만 |
|---|
| 2026.02.19 | ₩63,317 | ₩63,691 | ₩63,057 | ₩63,624 | +0.48% | 2.1만 |
|---|
| 2026.02.18 | ₩61,689 | ₩62,707 | ₩61,402 | ₩62,196 | +0.82% | 1만 |
|---|
| 2026.02.17 | ₩63,451 | ₩63,451 | ₩61,248 | ₩61,515 | -3.05% | 2.1만 |
|---|
| 2026.02.13 | ₩61,262 | ₩62,863 | ₩60,061 | ₩62,671 | +2.30% | 3.5만 |
|---|
| 2026.02.12 | ₩62,556 | ₩62,770 | ₩60,944 | ₩61,215 | -2.14% | 3.9만 |
|---|
| 2026.02.11 | ₩59,593 | ₩60,835 | ₩59,266 | ₩60,835 | +2.08% | 1.3만 |
|---|
| 2026.02.10 | ₩58,766 | ₩58,846 | ₩58,219 | ₩58,379 | -0.66% | 1.3만 |
|---|
| 2026.02.09 | ₩58,259 | ₩59,453 | ₩58,019 | ₩59,420 | +1.99% | 3만 |
|---|
| 2026.02.06 | ₩57,128 | ₩58,271 | ₩57,128 | ₩58,221 | +1.91% | 1.3만 |
|---|
| 2026.02.05 | ₩56,123 | ₩57,124 | ₩55,716 | ₩56,474 | +0.63% | 2.5만 |
|---|
| 2026.02.04 | ₩59,754 | ₩59,754 | ₩56,617 | ₩56,931 | -4.72% | 2.1만 |
|---|
| 2026.02.03 | ₩59,246 | ₩59,246 | ₩58,019 | ₩58,468 | -1.31% | 1.8만 |
|---|
| 2026.02.02 | ₩56,150 | ₩57,138 | ₩55,883 | ₩56,991 | +1.50% | 1.8만 |
|---|
| 2026.01.30 | ₩59,353 | ₩59,420 | ₩57,812 | ₩57,885 | -2.47% | 6.1만 |
|---|
| 2026.01.29 | ₩58,793 | ₩58,793 | ₩57,135 | ₩58,272 | -0.89% | 2.5만 |
|---|
| 2026.01.28 | ₩58,459 | ₩58,459 | ₩57,471 | ₩58,171 | -0.49% | 3.5만 |
|---|
| 2026.01.27 | ₩56,604 | ₩57,136 | ₩56,470 | ₩57,136 | +0.94% | 1.6만 |
|---|
| 2026.01.26 | ₩55,296 | ₩55,296 | ₩54,829 | ₩54,882 | -0.75% | 1.6만 |
|---|
| 2026.01.23 | ₩53,387 | ₩54,562 | ₩53,274 | ₩54,536 | +2.15% | 9.3천 |
|---|
| 2026.01.22 | ₩53,587 | ₩53,774 | ₩53,342 | ₩53,679 | +0.17% | 8.2천 |
|---|
| 2026.01.21 | ₩53,080 | ₩53,921 | ₩53,000 | ₩53,625 | +1.03% | 8.7천 |
|---|
| 2026.01.20 | ₩52,053 | ₩52,053 | ₩51,492 | ₩51,492 | -1.08% | 1.7만 |
|---|
| 2026.01.16 | ₩52,012 | ₩52,159 | ₩51,719 | ₩52,159 | +0.28% | 8.6천 |
|---|
| 2026.01.15 | ₩52,079 | ₩52,079 | ₩51,665 | ₩51,667 | -0.79% | 6.8천 |
|---|
| 2026.01.14 | ₩50,865 | ₩51,154 | ₩50,865 | ₩51,154 | +0.57% | 7.9천 |
|---|
| 2026.01.13 | ₩50,531 | ₩50,531 | ₩50,132 | ₩50,184 | -0.69% | 6.3천 |
|---|
| 2026.01.12 | ₩50,051 | ₩50,357 | ₩50,051 | ₩50,357 | +0.61% | 8.1천 |
|---|
| 2026.01.09 | ₩50,251 | ₩50,584 | ₩50,131 | ₩50,486 | +0.47% | 4.7천 |
|---|
| 2026.01.08 | ₩50,024 | ₩50,024 | ₩49,383 | ₩49,522 | -1.00% | 3.3천 |
|---|
| 2026.01.07 | ₩49,970 | ₩49,970 | ₩49,703 | ₩49,730 | -0.48% | 1.6만 |
|---|
| 2026.01.06 | ₩49,343 | ₩50,224 | ₩49,343 | ₩50,224 | +1.79% | 1.8만 |
|---|
| 2026.01.05 | ₩49,170 | ₩49,423 | ₩49,116 | ₩49,196 | +0.05% | 1.6만 |
|---|
| 2026.01.02 | ₩47,488 | ₩47,982 | ₩47,475 | ₩47,982 | +1.04% | 7.6천 |
|---|
| 2025.12.31 | ₩46,100 | ₩46,100 | ₩45,926 | ₩45,926 | -0.38% | 900 |
|---|
| 2025.12.30 | ₩46,380 | ₩46,527 | ₩46,380 | ₩46,500 | +0.26% | 6.4천 |
|---|
| 2025.12.29 | ₩46,233 | ₩46,574 | ₩46,220 | ₩46,523 | +0.63% | 4.5천 |
|---|
| 2025.12.26 | ₩45,286 | ₩45,619 | ₩45,232 | ₩45,619 | +0.74% | 4.1천 |
|---|
| 2025.12.24 | ₩44,685 | ₩44,792 | ₩44,685 | ₩44,792 | +0.24% | 1천 |
|---|
| 2025.12.23 | ₩43,764 | ₩43,991 | ₩43,764 | ₩43,991 | +0.52% | 3.8천 |
|---|
| 2025.12.22 | ₩43,791 | ₩43,791 | ₩43,681 | ₩43,681 | -0.25% | 1만 |
|---|
| 2025.12.19 | ₩43,124 | ₩43,657 | ₩43,124 | ₩43,544 | +0.97% | 4.6천 |
|---|
| 2025.12.18 | ₩43,246 | ₩43,276 | ₩43,003 | ₩43,003 | -0.56% | 1.3만 |
|---|
| 2025.12.17 | ₩42,897 | ₩42,897 | ₩42,323 | ₩42,392 | -1.18% | 1천 |
|---|
| 2025.12.16 | ₩44,031 | ₩44,058 | ₩43,858 | ₩43,991 | -0.09% | 1.1만 |
|---|
| 2025.12.15 | ₩45,045 | ₩45,045 | ₩44,418 | ₩44,418 | -1.39% | 2.2천 |
|---|
| 2025.12.12 | ₩44,621 | ₩44,832 | ₩44,512 | ₩44,512 | -0.25% | 8천 |
|---|
| 2025.12.11 | ₩45,846 | ₩45,846 | ₩45,499 | ₩45,633 | -0.47% | 6.5천 |
|---|
| 2025.12.10 | ₩45,499 | ₩46,127 | ₩45,499 | ₩46,100 | +1.32% | 700 |
|---|
| 2025.12.09 | ₩45,633 | ₩45,764 | ₩45,633 | ₩45,764 | +0.29% | 1.9천 |
|---|
| 2025.12.08 | ₩45,873 | ₩45,873 | ₩45,486 | ₩45,513 | -0.79% | 2.4천 |
|---|
| 2025.12.05 | ₩45,126 | ₩45,473 | ₩45,085 | ₩45,339 | +0.47% | 1.2천 |
|---|
| 2025.12.04 | ₩44,418 | ₩44,485 | ₩44,335 | ₩44,338 | -0.18% | 2.1천 |
|---|
| 2025.12.03 | ₩44,565 | ₩44,829 | ₩44,565 | ₩44,829 | +0.59% | 1.2천 |
|---|
| 2025.12.02 | ₩44,458 | ₩44,538 | ₩44,311 | ₩44,398 | -0.14% | 1.3천 |
|---|
| 2025.12.01 | ₩43,631 | ₩43,884 | ₩43,631 | ₩43,737 | +0.24% | 6.3천 |
|---|
| 2025.11.28 | ₩43,831 | ₩43,978 | ₩43,764 | ₩43,907 | +0.17% | 4.1천 |
|---|
| 2025.11.26 | ₩43,751 | ₩44,138 | ₩43,751 | ₩44,138 | +0.88% | 1.1천 |
|---|
| 2025.11.25 | ₩43,030 | ₩43,390 | ₩42,710 | ₩43,350 | +0.74% | 9.1천 |
|---|
| 2025.11.24 | ₩42,714 | ₩43,413 | ₩42,714 | ₩43,413 | +1.64% | 3.9천 |
|---|
| 2025.11.21 | ₩42,349 | ₩42,961 | ₩42,316 | ₩42,797 | +1.06% | 3.1천 |
|---|
| 2025.11.20 | ₩43,871 | ₩43,991 | ₩42,403 | ₩42,439 | -3.26% | 6.1천 |
|---|
| 2025.11.19 | ₩43,083 | ₩43,138 | ₩43,043 | ₩43,138 | +0.13% | 2.4천 |
|---|
| 2025.11.18 | ₩43,337 | ₩43,711 | ₩43,324 | ₩43,565 | +0.53% | 5.1천 |
|---|
| 2025.11.17 | ₩44,391 | ₩44,939 | ₩44,205 | ₩44,218 | -0.39% | 3.3천 |
|---|
| 2025.11.14 | ₩44,098 | ₩45,126 | ₩44,098 | ₩44,769 | +1.52% | 3천 |
|---|
| 2025.11.13 | ₩45,379 | ₩45,379 | ₩44,498 | ₩44,541 | -1.85% | 2.7천 |
|---|
| 2025.11.12 | ₩45,259 | ₩45,339 | ₩45,259 | ₩45,339 | +0.18% | 800 |
|---|
| 2025.11.11 | ₩45,206 | ₩45,246 | ₩45,192 | ₩45,212 | +0.01% | 2.7천 |
|---|
| 2025.11.10 | ₩44,885 | ₩45,138 | ₩44,712 | ₩45,138 | +0.56% | 2.7천 |
|---|
| 2025.11.07 | ₩43,310 | ₩43,417 | ₩42,616 | ₩43,417 | +0.25% | 6.4천 |
|---|
| 2025.11.06 | ₩44,632 | ₩44,779 | ₩44,151 | ₩44,325 | -0.69% | 5.8천 |
|---|
| 2025.11.05 | ₩44,712 | ₩45,499 | ₩44,712 | ₩45,486 | +1.73% | 7.9천 |
|---|
| 2025.11.04 | ₩45,633 | ₩45,953 | ₩45,438 | ₩45,513 | -0.26% | 1만 |
|---|
| 2025.11.03 | ₩47,394 | ₩47,394 | ₩46,967 | ₩47,354 | -0.08% | 8.6천 |
|---|
| 2025.10.31 | ₩46,033 | ₩46,167 | ₩45,980 | ₩46,147 | +0.25% | 3천 |
|---|
| 2025.10.30 | ₩45,486 | ₩45,619 | ₩45,446 | ₩45,494 | +0.02% | 3.4천 |
|---|
| 2025.10.29 | ₩46,167 | ₩46,247 | ₩45,753 | ₩45,906 | -0.56% | 1.2만 |
|---|
| 2025.10.28 | ₩45,032 | ₩45,214 | ₩45,032 | ₩45,183 | +0.33% | 2.1천 |
|---|
| 2025.10.27 | ₩45,339 | ₩45,379 | ₩45,045 | ₩45,270 | -0.15% | 6.7천 |
|---|
| 2025.10.24 | ₩44,345 | ₩44,512 | ₩44,345 | ₩44,490 | +0.33% | 2.6천 |
|---|
| 2025.10.23 | ₩43,675 | ₩44,018 | ₩43,675 | ₩43,932 | +0.59% | 1.3천 |
|---|
| 2025.10.22 | ₩43,858 | ₩43,858 | ₩43,377 | ₩43,584 | -0.62% | 1.3천 |
|---|
| 2025.10.21 | ₩43,370 | ₩43,471 | ₩43,273 | ₩43,273 | -0.22% | 3.2천 |
|---|
| 2025.10.20 | ₩43,711 | ₩43,898 | ₩43,644 | ₩43,858 | +0.34% | 5.1천 |
|---|
| 2025.10.17 | ₩42,963 | ₩43,126 | ₩42,870 | ₩43,126 | +0.38% | 2.8천 |
|---|
| 2025.10.16 | ₩43,150 | ₩43,230 | ₩43,070 | ₩43,070 | -0.19% | 1천 |
|---|
| 2025.10.15 | ₩42,205 | ₩42,229 | ₩42,016 | ₩42,167 | -0.09% | 2천 |
|---|
| 2025.10.14 | ₩41,175 | ₩41,388 | ₩40,761 | ₩41,092 | -0.20% | 1.8만 |
|---|
| 2025.10.13 | ₩41,469 | ₩41,655 | ₩41,388 | ₩41,615 | +0.35% | 2.2만 |
|---|
| 2025.10.10 | ₩42,014 | ₩42,014 | ₩40,438 | ₩40,438 | -3.75% | 7.7만 |
|---|