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 | ₩82,218 | ₩82,218 | ₩81,815 | ₩81,958 | -0.32% | 2천 |
| 2026.10.08 | ₩82,753 | ₩82,753 | ₩81,424 | ₩81,547 | -1.46% | 1.1천 |
| 2026.10.07 | ₩83,541 | ₩84,562 | ₩83,541 | ₩84,322 | +0.94% | 1.4천 |
| 2026.10.06 | ₩87,414 | ₩87,414 | ₩86,145 | ₩86,200 | -1.39% | 4.3천 |
| 2026.10.05 | ₩87,567 | ₩87,854 | ₩87,280 | ₩87,440 | -0.14% | 3.4천 |
| 2026.10.02 | ₩86,826 | ₩87,400 | ₩86,779 | ₩87,400 | +0.66% | 1.8천 |
| 2026.10.01 | ₩84,569 | ₩85,314 | ₩83,888 | ₩85,314 | +0.88% | 2.8천 |
| 2026.09.30 | ₩84,035 | ₩84,035 | ₩83,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,769 |
| -0.32% |
| 4.1천 |
| 2026.09.29 | ₩84,809 | ₩85,571 | ₩84,809 | ₩85,486 | +0.80% | 4.9천 |
|---|
| 2026.09.28 | ₩83,728 | ₩83,814 | ₩83,033 | ₩83,695 | -0.04% | 2.4천 |
|---|
| 2026.09.25 | ₩84,435 | ₩85,356 | ₩84,048 | ₩85,356 | +1.09% | 1천 |
|---|
| 2026.09.24 | ₩83,654 | ₩83,741 | ₩82,873 | ₩82,948 | -0.84% | 2.2천 |
|---|
| 2026.09.23 | ₩85,851 | ₩85,851 | ₩84,329 | ₩84,413 | -1.68% | 2.7천 |
|---|
| 2026.09.22 | ₩85,344 | ₩86,730 | ₩85,344 | ₩86,730 | +1.62% | 5천 |
|---|
| 2026.09.21 | ₩84,155 | ₩85,477 | ₩83,868 | ₩85,342 | +1.41% | 8.8천 |
|---|
| 2026.09.18 | ₩80,469 | ₩81,265 | ₩80,348 | ₩81,265 | +0.99% | 3.8천 |
|---|
| 2026.09.17 | ₩82,325 | ₩82,859 | ₩82,325 | ₩82,683 | +0.43% | 1.1천 |
|---|
| 2026.09.16 | ₩81,283 | ₩81,510 | ₩79,830 | ₩79,830 | -1.79% | 2.5천 |
|---|
| 2026.09.15 | ₩81,083 | ₩81,083 | ₩79,828 | ₩80,112 | -1.20% | 8.5천 |
|---|
| 2026.09.14 | ₩80,843 | ₩81,350 | ₩80,268 | ₩80,560 | -0.35% | 1만 |
|---|
| 2026.09.11 | ₩85,490 | ₩85,490 | ₩84,756 | ₩85,088 | -0.47% | 4천 |
|---|
| 2026.09.10 | ₩84,222 | ₩84,222 | ₩82,588 | ₩82,588 | -1.94% | 3.4천 |
|---|
| 2026.09.09 | ₩85,504 | ₩86,392 | ₩85,504 | ₩85,758 | +0.30% | 4천 |
|---|
| 2026.09.08 | ₩85,531 | ₩86,252 | ₩85,384 | ₩85,384 | -0.17% | 5.9천 |
|---|
| 2026.09.04 | ₩84,529 | ₩84,852 | ₩83,621 | ₩84,852 | +0.38% | 4천 |
|---|
| 2026.09.03 | ₩81,711 | ₩81,918 | ₩81,704 | ₩81,918 | +0.25% | 1.3천 |
|---|
| 2026.09.02 | ₩80,556 | ₩81,095 | ₩80,556 | ₩81,095 | +0.67% | 2.8천 |
|---|
| 2026.09.01 | ₩81,016 | ₩81,016 | ₩79,661 | ₩79,925 | -1.35% | 4천 |
|---|
| 2026.08.31 | ₩81,871 | ₩82,412 | ₩81,762 | ₩81,924 | +0.07% | 1.9천 |
|---|
| 2026.08.28 | ₩82,779 | ₩83,020 | ₩82,022 | ₩82,022 | -0.91% | 1.7천 |
|---|
| 2026.08.27 | ₩82,779 | ₩82,779 | ₩82,018 | ₩82,730 | -0.06% | 2.1천 |
|---|
| 2026.08.26 | ₩81,564 | ₩81,737 | ₩81,303 | ₩81,488 | -0.09% | 5.6천 |
|---|
| 2026.08.25 | ₩81,090 | ₩81,469 | ₩81,090 | ₩81,469 | +0.47% | 2.6천 |
|---|
| 2026.08.24 | ₩78,265 | ₩78,493 | ₩78,025 | ₩78,439 | +0.22% | 7.5천 |
|---|
| 2026.08.21 | ₩80,736 | ₩80,776 | ₩80,202 | ₩80,202 | -0.66% | 3.1천 |
|---|
| 2026.08.20 | ₩80,709 | ₩80,883 | ₩80,342 | ₩80,653 | -0.07% | 1.7천 |
|---|
| 2026.08.19 | ₩81,177 | ₩81,177 | ₩79,374 | ₩79,816 | -1.68% | 8.4천 |
|---|
| 2026.08.18 | ₩80,135 | ₩80,135 | ₩78,145 | ₩78,555 | -1.97% | 9.7천 |
|---|
| 2026.08.17 | ₩83,995 | ₩85,891 | ₩83,995 | ₩84,208 | +0.25% | 8.4천 |
|---|
| 2026.08.14 | ₩83,127 | ₩83,587 | ₩82,383 | ₩82,383 | -0.89% | 3.4천 |
|---|
| 2026.08.13 | ₩82,025 | ₩82,793 | ₩81,591 | ₩81,791 | -0.28% | 8.6천 |
|---|
| 2026.08.12 | ₩81,203 | ₩81,237 | ₩80,789 | ₩81,205 | +0.00% | 4.2천 |
|---|
| 2026.08.11 | ₩77,771 | ₩78,332 | ₩77,671 | ₩77,944 | +0.22% | 3.1천 |
|---|
| 2026.08.10 | ₩76,943 | ₩76,943 | ₩76,453 | ₩76,453 | -0.64% | 1.1천 |
|---|
| 2026.08.07 | ₩77,624 | ₩77,624 | ₩75,487 | ₩76,797 | -1.07% | 6.4천 |
|---|
| 2026.08.06 | ₩75,220 | ₩76,983 | ₩74,939 | ₩75,936 | +0.95% | 4.1천 |
|---|
| 2026.08.05 | ₩77,464 | ₩78,125 | ₩77,357 | ₩77,595 | +0.17% | 8.1천 |
|---|
| 2026.08.04 | ₩75,821 | ₩77,971 | ₩75,821 | ₩77,639 | +2.40% | 5.2천 |
|---|
| 2026.08.03 | ₩71,413 | ₩73,223 | ₩70,853 | ₩73,130 | +2.40% | 8.6천 |
|---|
| 2026.07.31 | ₩74,150 | ₩74,218 | ₩71,186 | ₩71,520 | -3.55% | 1.5만 |
|---|
| 2026.07.30 | ₩69,076 | ₩72,188 | ₩69,076 | ₩72,068 | +4.33% | 2.6만 |
|---|
| 2026.07.29 | ₩68,088 | ₩69,036 | ₩66,378 | ₩66,859 | -1.80% | 2.1만 |
|---|
| 2026.07.28 | ₩70,011 | ₩70,732 | ₩68,582 | ₩70,038 | +0.04% | 1.2만 |
|---|
| 2026.07.27 | ₩75,888 | ₩75,888 | ₩72,642 | ₩73,934 | -2.57% | 1.7만 |
|---|
| 2026.07.24 | ₩76,782 | ₩76,782 | ₩75,221 | ₩75,221 | -2.03% | 1.1만 |
|---|
| 2026.07.23 | ₩77,971 | ₩78,612 | ₩77,437 | ₩78,495 | +0.67% | 1.1만 |
|---|
| 2026.07.22 | ₩76,996 | ₩77,971 | ₩76,996 | ₩77,504 | +0.66% | 4.8천 |
|---|
| 2026.07.21 | ₩76,943 | ₩78,732 | ₩76,863 | ₩78,501 | +2.03% | 8.2천 |
|---|
| 2026.07.20 | ₩75,729 | ₩75,968 | ₩74,539 | ₩74,699 | -1.36% | 6천 |
|---|
| 2026.07.17 | ₩73,564 | ₩77,597 | ₩72,722 | ₩75,247 | +2.29% | 2.6만 |
|---|
| 2026.07.16 | ₩77,303 | ₩77,464 | ₩75,794 | ₩75,794 | -1.95% | 1.7만 |
|---|
| 2026.07.15 | ₩79,454 | ₩79,836 | ₩77,024 | ₩78,791 | -0.83% | 6.1만 |
|---|
| 2026.07.14 | ₩79,240 | ₩80,162 | ₩78,599 | ₩80,162 | +1.16% | 1.4만 |
|---|
| 2026.07.13 | ₩78,278 | ₩78,906 | ₩77,331 | ₩77,544 | -0.94% | 3만 |
|---|
| 2026.07.10 | ₩81,464 | ₩82,444 | ₩80,803 | ₩82,027 | +0.69% | 1.8만 |
|---|
| 2026.07.09 | ₩80,148 | ₩80,415 | ₩79,267 | ₩80,295 | +0.18% | 1.2만 |
|---|
| 2026.07.08 | ₩77,504 | ₩80,319 | ₩77,492 | ₩80,319 | +3.63% | 9.8천 |
|---|
| 2026.07.07 | ₩81,150 | ₩81,644 | ₩78,545 | ₩80,409 | -0.91% | 1.4만 |
|---|
| 2026.07.06 | ₩84,622 | ₩85,464 | ₩84,489 | ₩84,673 | +0.06% | 3.7만 |
|---|
| 2026.07.02 | ₩83,100 | ₩84,235 | ₩79,681 | ₩81,655 | -1.74% | 6.6만 |
|---|
| 2026.07.01 | ₩84,956 | ₩85,677 | ₩83,634 | ₩83,729 | -1.44% | 1.1만 |
|---|
| 2026.06.30 | ₩87,107 | ₩88,910 | ₩87,107 | ₩88,588 | +1.70% | 1.2만 |
|---|
| 2026.06.29 | ₩85,477 | ₩86,054 | ₩83,781 | ₩86,054 | +0.67% | 3.8만 |
|---|
| 2026.06.26 | ₩86,319 | ₩88,608 | ₩85,878 | ₩87,160 | +0.97% | 8.8천 |
|---|
| 2026.06.25 | ₩89,644 | ₩89,684 | ₩86,706 | ₩87,667 | -2.21% | 8.6천 |
|---|
| 2026.06.24 | ₩86,065 | ₩86,305 | ₩83,667 | ₩85,378 | -0.80% | 2.6만 |
|---|
| 2026.06.23 | ₩84,195 | ₩86,986 | ₩83,500 | ₩84,115 | -0.10% | 3.1만 |
|---|
| 2026.06.22 | ₩96,001 | ₩97,444 | ₩93,304 | ₩93,754 | -2.34% | 2.4만 |
|---|
| 2026.06.18 | ₩93,370 | ₩95,275 | ₩93,370 | ₩94,733 | +1.46% | 1.9만 |
|---|
| 2026.06.17 | ₩92,863 | ₩93,491 | ₩90,445 | ₩90,639 | -2.39% | 9.2천 |
|---|
| 2026.06.16 | ₩93,143 | ₩93,878 | ₩91,153 | ₩91,327 | -1.95% | 1.5만 |
|---|
| 2026.06.15 | ₩93,023 | ₩94,352 | ₩92,435 | ₩94,352 | +1.43% | 1.8만 |
|---|
| 2026.06.12 | ₩88,389 | ₩90,152 | ₩87,948 | ₩89,497 | +1.25% | 3.5만 |
|---|
| 2026.06.11 | ₩82,659 | ₩88,055 | ₩82,445 | ₩87,881 | +6.32% | 2.4만 |
|---|
| 2026.06.10 | ₩81,136 | ₩83,514 | ₩80,007 | ₩80,007 | -1.39% | 7.7천 |
|---|
| 2026.06.09 | ₩84,382 | ₩84,382 | ₩78,131 | ₩81,457 | -3.47% | 1.9만 |
|---|
| 2026.06.08 | ₩82,405 | ₩82,472 | ₩81,163 | ₩81,850 | -0.67% | 1.4만 |
|---|
| 2026.06.05 | ₩84,502 | ₩84,642 | ₩79,293 | ₩79,293 | -6.16% | 3.7만 |
|---|
| 2026.06.04 | ₩87,294 | ₩89,644 | ₩87,113 | ₩89,083 | +2.05% | 1.2만 |
|---|
| 2026.06.03 | ₩90,779 | ₩90,779 | ₩89,203 | ₩90,464 | -0.35% | 1.4만 |
|---|
| 2026.06.02 | ₩90,218 | ₩91,487 | ₩90,218 | ₩91,367 | +1.27% | 2.3만 |
|---|
| 2026.06.01 | ₩91,567 | ₩92,629 | ₩89,978 | ₩92,569 | +1.09% | 2만 |
|---|
| 2026.05.29 | ₩89,190 | ₩89,190 | ₩87,961 | ₩88,890 | -0.34% | 2.9만 |
|---|
| 2026.05.28 | ₩85,945 | ₩88,843 | ₩85,744 | ₩88,843 | +3.37% | 1.1만 |
|---|
| 2026.05.27 | ₩88,656 | ₩88,656 | ₩85,490 | ₩86,626 | -2.29% | 2.3만 |
|---|
| 2026.05.26 | ₩87,347 | ₩88,896 | ₩86,986 | ₩88,696 | +1.54% | 4만 |
|---|
| 2026.05.22 | ₩84,115 | ₩84,115 | ₩82,405 | ₩82,405 | -2.03% | 1.6만 |
|---|
| 2026.05.21 | ₩83,313 | ₩83,327 | ₩81,504 | ₩83,220 | -0.11% | 1.5만 |
|---|
| 2026.05.20 | ₩78,292 | ₩80,829 | ₩78,292 | ₩80,829 | +3.24% | 1.8만 |
|---|
| 2026.05.19 | ₩75,954 | ₩79,467 | ₩75,607 | ₩77,904 | +2.57% | 2만 |
|---|
| 2026.05.18 | ₩81,323 | ₩81,390 | ₩78,238 | ₩79,547 | -2.18% | 5.5만 |
|---|
| 2026.05.15 | ₩79,828 | ₩80,696 | ₩79,240 | ₩79,734 | -0.12% | 1.8만 |
|---|
| 2026.05.14 | ₩84,516 | ₩85,450 | ₩84,462 | ₩85,117 | +0.71% | 1.4만 |
|---|
| 2026.05.13 | ₩83,260 | ₩84,589 | ₩82,045 | ₩84,516 | +1.51% | 3.6만 |
|---|
| 2026.05.12 | ₩82,258 | ₩83,153 | ₩78,813 | ₩80,535 | -2.09% | 10.2만 |
|---|
| 2026.05.11 | ₩86,078 | ₩87,440 | ₩86,078 | ₩86,826 | +0.87% | 9.1만 |
|---|
| 2026.05.08 | ₩85,424 | ₩86,879 | ₩84,482 | ₩86,853 | +1.67% | 3.4만 |
|---|
| 2026.05.07 | ₩84,075 | ₩84,075 | ₩81,859 | ₩81,951 | -2.53% | 2.9만 |
|---|
| 2026.05.06 | ₩83,981 | ₩84,596 | ₩82,692 | ₩84,422 | +0.52% | 4만 |
|---|
| 2026.05.05 | ₩79,374 | ₩81,644 | ₩79,347 | ₩80,709 | +1.68% | 4.8만 |
|---|
| 2026.05.04 | ₩78,879 | ₩78,879 | ₩76,819 | ₩77,437 | -1.83% | 2.9만 |
|---|
| 2026.05.01 | ₩75,701 | ₩77,664 | ₩75,701 | ₩76,705 | +1.33% | 2.6만 |
|---|
| 2026.04.30 | ₩74,646 | ₩76,555 | ₩74,018 | ₩76,155 | +2.02% | 1.2만 |
|---|
| 2026.04.29 | ₩74,071 | ₩74,298 | ₩73,056 | ₩73,132 | -1.27% | 1.6만 |
|---|
| 2026.04.28 | ₩73,030 | ₩73,517 | ₩72,495 | ₩73,307 | +0.38% | 1.2만 |
|---|
| 2026.04.27 | ₩75,193 | ₩75,193 | ₩73,777 | ₩74,178 | -1.35% | 1.8만 |
|---|
| 2026.04.24 | ₩72,896 | ₩73,831 | ₩72,656 | ₩73,333 | +0.60% | 2.1만 |
|---|
| 2026.04.23 | ₩72,869 | ₩72,869 | ₩70,946 | ₩71,273 | -2.19% | 1.1만 |
|---|
| 2026.04.22 | ₩71,894 | ₩73,377 | ₩71,894 | ₩73,334 | +2.00% | 2.8만 |
|---|
| 2026.04.21 | ₩71,480 | ₩71,787 | ₩69,208 | ₩69,208 | -3.18% | 2.6만 |
|---|
| 2026.04.20 | ₩70,372 | ₩71,066 | ₩70,171 | ₩70,619 | +0.35% | 1.7만 |
|---|
| 2026.04.17 | ₩70,986 | ₩72,696 | ₩70,652 | ₩71,564 | +0.81% | 1.9만 |
|---|
| 2026.04.16 | ₩69,130 | ₩69,757 | ₩68,716 | ₩69,191 | +0.09% | 3만 |
|---|
| 2026.04.15 | ₩68,221 | ₩68,368 | ₩67,401 | ₩68,219 | -0.00% | 1만 |
|---|
| 2026.04.14 | ₩66,779 | ₩68,515 | ₩66,485 | ₩68,466 | +2.53% | 1.6만 |
|---|
| 2026.04.13 | ₩64,348 | ₩66,886 | ₩64,348 | ₩66,659 | +3.59% | 2.1만 |
|---|
| 2026.04.10 | ₩66,245 | ₩66,245 | ₩65,096 | ₩65,697 | -0.83% | 1.8만 |
|---|
| 2026.04.09 | ₩64,148 | ₩65,737 | ₩63,587 | ₩65,457 | +2.04% | 3.1만 |
|---|
| 2026.04.08 | ₩65,377 | ₩66,312 | ₩64,669 | ₩65,697 | +0.49% | 6.8만 |
|---|
| 2026.04.07 | ₩59,700 | ₩60,161 | ₩58,912 | ₩60,161 | +0.77% | 3.2천 |
|---|
| 2026.04.06 | ₩59,821 | ₩59,927 | ₩59,246 | ₩59,674 | -0.25% | 6.5천 |
|---|
| 2026.04.02 | ₩55,827 | ₩58,338 | ₩55,827 | ₩58,104 | +4.08% | 1.4만 |
|---|
| 2026.04.01 | ₩59,380 | ₩60,503 | ₩59,126 | ₩59,604 | +0.38% | 1.6만 |
|---|
| 2026.03.31 | ₩54,946 | ₩58,275 | ₩54,946 | ₩58,275 | +6.06% | 1.1만 |
|---|
| 2026.03.30 | ₩57,043 | ₩57,043 | ₩54,759 | ₩55,234 | -3.17% | 2만 |
|---|
| 2026.03.27 | ₩57,230 | ₩57,457 | ₩56,575 | ₩57,019 | -0.37% | 9.8천 |
|---|
| 2026.03.26 | ₩58,859 | ₩59,133 | ₩56,842 | ₩56,844 | -3.42% | 2.4만 |
|---|
| 2026.03.25 | ₩61,170 | ₩61,503 | ₩60,208 | ₩60,342 | -1.35% | 1.3만 |
|---|
| 2026.03.24 | ₩59,861 | ₩61,530 | ₩59,861 | ₩60,969 | +1.85% | 2.8만 |
|---|
| 2026.03.23 | ₩62,225 | ₩63,333 | ₩61,196 | ₩63,026 | +1.29% | 1.8만 |
|---|
| 2026.03.20 | ₩62,038 | ₩62,438 | ₩59,367 | ₩59,540 | -4.03% | 2.4만 |
|---|
| 2026.03.19 | ₩60,715 | ₩63,320 | ₩60,462 | ₩63,146 | +4.00% | 1.9만 |
|---|
| 2026.03.18 | ₩62,772 | ₩63,173 | ₩61,717 | ₩61,717 | -1.68% | 1만 |
|---|
| 2026.03.17 | ₩63,286 | ₩63,574 | ₩62,739 | ₩62,986 | -0.47% | 9.7천 |
|---|
| 2026.03.16 | ₩61,170 | ₩62,392 | ₩61,170 | ₩62,158 | +1.62% | 1.8만 |
|---|
| 2026.03.13 | ₩59,674 | ₩60,101 | ₩57,924 | ₩58,058 | -2.71% | 1.8만 |
|---|
| 2026.03.12 | ₩61,704 | ₩61,704 | ₩57,617 | ₩57,617 | -6.62% | 5.3만 |
|---|
| 2026.03.11 | ₩61,036 | ₩62,064 | ₩60,809 | ₩61,584 | +0.90% | 1.8만 |
|---|
| 2026.03.10 | ₩61,891 | ₩64,241 | ₩61,437 | ₩61,490 | -0.65% | 5.3만 |
|---|
| 2026.03.09 | ₩58,712 | ₩63,534 | ₩57,978 | ₩63,106 | +7.48% | 9.5만 |
|---|
| 2026.03.06 | ₩57,978 | ₩60,702 | ₩57,657 | ₩60,228 | +3.88% | 11만 |
|---|
| 2026.03.05 | ₩60,929 | ₩62,138 | ₩58,071 | ₩59,592 | -2.19% | 5.7만 |
|---|
| 2026.03.04 | ₩60,101 | ₩65,297 | ₩59,754 | ₩62,599 | +4.16% | 7.2만 |
|---|
| 2026.03.03 | ₩60,929 | ₩62,839 | ₩58,752 | ₩61,704 | +1.27% | 5.5만 |
|---|
| 2026.03.02 | ₩66,312 | ₩68,582 | ₩66,111 | ₩67,888 | +2.38% | 7.1만 |
|---|
| 2026.02.27 | ₩69,049 | ₩69,584 | ₩68,155 | ₩69,584 | +0.77% | 2.4만 |
|---|
| 2026.02.26 | ₩70,946 | ₩70,986 | ₩68,181 | ₩69,397 | -2.18% | 5.8만 |
|---|
| 2026.02.25 | ₩69,036 | ₩69,397 | ₩68,896 | ₩69,036 | 0.00% | 2.5만 |
|---|
| 2026.02.24 | ₩66,926 | ₩67,767 | ₩66,686 | ₩67,313 | +0.58% | 3.6만 |
|---|
| 2026.02.23 | ₩66,138 | ₩66,138 | ₩65,015 | ₩65,136 | -1.51% | 2.5만 |
|---|
| 2026.02.20 | ₩64,589 | ₩66,485 | ₩64,589 | ₩66,485 | +2.94% | 4만 |
|---|
| 2026.02.19 | ₩63,360 | ₩63,734 | ₩63,099 | ₩63,667 | +0.48% | 2.1만 |
|---|
| 2026.02.18 | ₩61,731 | ₩62,750 | ₩61,443 | ₩62,238 | +0.82% | 1만 |
|---|
| 2026.02.17 | ₩63,493 | ₩63,493 | ₩61,290 | ₩61,557 | -3.05% | 2.1만 |
|---|
| 2026.02.13 | ₩61,303 | ₩62,906 | ₩60,101 | ₩62,713 | +2.30% | 3.5만 |
|---|
| 2026.02.12 | ₩62,599 | ₩62,812 | ₩60,985 | ₩61,256 | -2.14% | 3.9만 |
|---|
| 2026.02.11 | ₩59,634 | ₩60,876 | ₩59,306 | ₩60,876 | +2.08% | 1.3만 |
|---|
| 2026.02.10 | ₩58,806 | ₩58,886 | ₩58,258 | ₩58,418 | -0.66% | 1.3만 |
|---|
| 2026.02.09 | ₩58,298 | ₩59,493 | ₩58,058 | ₩59,460 | +1.99% | 3만 |
|---|
| 2026.02.06 | ₩57,167 | ₩58,310 | ₩57,167 | ₩58,261 | +1.91% | 1.3만 |
|---|
| 2026.02.05 | ₩56,161 | ₩57,163 | ₩55,754 | ₩56,512 | +0.63% | 2.5만 |
|---|
| 2026.02.04 | ₩59,794 | ₩59,794 | ₩56,655 | ₩56,969 | -4.72% | 2.1만 |
|---|
| 2026.02.03 | ₩59,286 | ₩59,286 | ₩58,058 | ₩58,508 | -1.31% | 1.8만 |
|---|
| 2026.02.02 | ₩56,188 | ₩57,176 | ₩55,921 | ₩57,029 | +1.50% | 1.8만 |
|---|
| 2026.01.30 | ₩59,393 | ₩59,460 | ₩57,851 | ₩57,924 | -2.47% | 6.1만 |
|---|
| 2026.01.29 | ₩58,832 | ₩58,832 | ₩57,174 | ₩58,311 | -0.89% | 2.5만 |
|---|
| 2026.01.28 | ₩58,498 | ₩58,498 | ₩57,510 | ₩58,210 | -0.49% | 3.5만 |
|---|
| 2026.01.27 | ₩56,642 | ₩57,175 | ₩56,508 | ₩57,175 | +0.94% | 1.6만 |
|---|
| 2026.01.26 | ₩55,333 | ₩55,333 | ₩54,866 | ₩54,919 | -0.75% | 1.6만 |
|---|
| 2026.01.23 | ₩53,423 | ₩54,599 | ₩53,310 | ₩54,573 | +2.15% | 9.3천 |
|---|
| 2026.01.22 | ₩53,624 | ₩53,811 | ₩53,378 | ₩53,716 | +0.17% | 8.2천 |
|---|
| 2026.01.21 | ₩53,116 | ₩53,957 | ₩53,036 | ₩53,661 | +1.03% | 8.7천 |
|---|
| 2026.01.20 | ₩52,088 | ₩52,088 | ₩51,527 | ₩51,527 | -1.08% | 1.7만 |
|---|
| 2026.01.16 | ₩52,048 | ₩52,194 | ₩51,754 | ₩52,194 | +0.28% | 8.6천 |
|---|
| 2026.01.15 | ₩52,114 | ₩52,114 | ₩51,700 | ₩51,702 | -0.79% | 6.8천 |
|---|
| 2026.01.14 | ₩50,899 | ₩51,189 | ₩50,899 | ₩51,189 | +0.57% | 7.9천 |
|---|
| 2026.01.13 | ₩50,565 | ₩50,565 | ₩50,166 | ₩50,218 | -0.69% | 6.3천 |
|---|
| 2026.01.12 | ₩50,084 | ₩50,391 | ₩50,084 | ₩50,391 | +0.61% | 8.1천 |
|---|
| 2026.01.09 | ₩50,285 | ₩50,618 | ₩50,164 | ₩50,520 | +0.47% | 4.7천 |
|---|
| 2026.01.08 | ₩50,058 | ₩50,058 | ₩49,416 | ₩49,555 | -1.00% | 3.3천 |
|---|
| 2026.01.07 | ₩50,004 | ₩50,004 | ₩49,737 | ₩49,764 | -0.48% | 1.6만 |
|---|
| 2026.01.06 | ₩49,376 | ₩50,258 | ₩49,376 | ₩50,258 | +1.79% | 1.8만 |
|---|
| 2026.01.05 | ₩49,203 | ₩49,457 | ₩49,149 | ₩49,229 | +0.05% | 1.6만 |
|---|
| 2026.01.02 | ₩47,520 | ₩48,014 | ₩47,507 | ₩48,014 | +1.04% | 7.6천 |
|---|
| 2025.12.31 | ₩46,131 | ₩46,131 | ₩45,957 | ₩45,957 | -0.38% | 900 |
|---|
| 2025.12.30 | ₩46,411 | ₩46,558 | ₩46,411 | ₩46,532 | +0.26% | 6.4천 |
|---|
| 2025.12.29 | ₩46,264 | ₩46,605 | ₩46,251 | ₩46,554 | +0.63% | 4.5천 |
|---|
| 2025.12.26 | ₩45,316 | ₩45,650 | ₩45,263 | ₩45,650 | +0.74% | 4.1천 |
|---|
| 2025.12.24 | ₩44,715 | ₩44,822 | ₩44,715 | ₩44,822 | +0.24% | 1천 |
|---|
| 2025.12.23 | ₩43,794 | ₩44,021 | ₩43,794 | ₩44,021 | +0.52% | 3.8천 |
|---|
| 2025.12.22 | ₩43,820 | ₩43,820 | ₩43,711 | ₩43,711 | -0.25% | 1만 |
|---|
| 2025.12.19 | ₩43,153 | ₩43,687 | ₩43,153 | ₩43,573 | +0.97% | 4.6천 |
|---|
| 2025.12.18 | ₩43,275 | ₩43,305 | ₩43,032 | ₩43,032 | -0.56% | 1.3만 |
|---|
| 2025.12.17 | ₩42,926 | ₩42,926 | ₩42,351 | ₩42,421 | -1.18% | 1천 |
|---|
| 2025.12.16 | ₩44,061 | ₩44,087 | ₩43,887 | ₩44,021 | -0.09% | 1.1만 |
|---|
| 2025.12.15 | ₩45,076 | ₩45,076 | ₩44,448 | ₩44,448 | -1.39% | 2.2천 |
|---|
| 2025.12.12 | ₩44,651 | ₩44,862 | ₩44,542 | ₩44,542 | -0.25% | 8천 |
|---|
| 2025.12.11 | ₩45,877 | ₩45,877 | ₩45,530 | ₩45,663 | -0.47% | 6.5천 |
|---|
| 2025.12.10 | ₩45,530 | ₩46,158 | ₩45,530 | ₩46,131 | +1.32% | 700 |
|---|
| 2025.12.09 | ₩45,663 | ₩45,794 | ₩45,663 | ₩45,794 | +0.29% | 1.9천 |
|---|
| 2025.12.08 | ₩45,904 | ₩45,904 | ₩45,517 | ₩45,543 | -0.79% | 2.4천 |
|---|
| 2025.12.05 | ₩45,156 | ₩45,503 | ₩45,116 | ₩45,370 | +0.47% | 1.2천 |
|---|
| 2025.12.04 | ₩44,448 | ₩44,515 | ₩44,365 | ₩44,368 | -0.18% | 2.1천 |
|---|
| 2025.12.03 | ₩44,595 | ₩44,859 | ₩44,595 | ₩44,859 | +0.59% | 1.2천 |
|---|
| 2025.12.02 | ₩44,488 | ₩44,568 | ₩44,341 | ₩44,428 | -0.14% | 1.3천 |
|---|
| 2025.12.01 | ₩43,660 | ₩43,914 | ₩43,660 | ₩43,767 | +0.24% | 6.3천 |
|---|
| 2025.11.28 | ₩43,860 | ₩44,007 | ₩43,794 | ₩43,937 | +0.17% | 4.1천 |
|---|
| 2025.11.26 | ₩43,780 | ₩44,168 | ₩43,780 | ₩44,168 | +0.88% | 1.1천 |
|---|
| 2025.11.25 | ₩43,059 | ₩43,420 | ₩42,739 | ₩43,380 | +0.74% | 9.1천 |
|---|
| 2025.11.24 | ₩42,743 | ₩43,442 | ₩42,743 | ₩43,442 | +1.64% | 3.9천 |
|---|
| 2025.11.21 | ₩42,378 | ₩42,990 | ₩42,345 | ₩42,825 | +1.06% | 3.1천 |
|---|
| 2025.11.20 | ₩43,901 | ₩44,021 | ₩42,431 | ₩42,467 | -3.26% | 6.1천 |
|---|
| 2025.11.19 | ₩43,113 | ₩43,167 | ₩43,072 | ₩43,167 | +0.13% | 2.4천 |
|---|
| 2025.11.18 | ₩43,366 | ₩43,740 | ₩43,353 | ₩43,595 | +0.53% | 5.1천 |
|---|
| 2025.11.17 | ₩44,421 | ₩44,969 | ₩44,234 | ₩44,248 | -0.39% | 3.3천 |
|---|
| 2025.11.14 | ₩44,128 | ₩45,156 | ₩44,128 | ₩44,799 | +1.52% | 3천 |
|---|
| 2025.11.13 | ₩45,410 | ₩45,410 | ₩44,528 | ₩44,571 | -1.85% | 2.7천 |
|---|
| 2025.11.12 | ₩45,290 | ₩45,370 | ₩45,290 | ₩45,370 | +0.18% | 800 |
|---|
| 2025.11.11 | ₩45,236 | ₩45,276 | ₩45,223 | ₩45,243 | +0.01% | 2.7천 |
|---|
| 2025.11.10 | ₩44,916 | ₩45,168 | ₩44,742 | ₩45,168 | +0.56% | 2.7천 |
|---|
| 2025.11.07 | ₩43,340 | ₩43,446 | ₩42,645 | ₩43,446 | +0.25% | 6.4천 |
|---|
| 2025.11.06 | ₩44,662 | ₩44,809 | ₩44,181 | ₩44,355 | -0.69% | 5.8천 |
|---|
| 2025.11.05 | ₩44,742 | ₩45,530 | ₩44,742 | ₩45,517 | +1.73% | 7.9천 |
|---|
| 2025.11.04 | ₩45,663 | ₩45,984 | ₩45,468 | ₩45,543 | -0.26% | 1만 |
|---|
| 2025.11.03 | ₩47,426 | ₩47,426 | ₩46,999 | ₩47,386 | -0.08% | 8.6천 |
|---|
| 2025.10.31 | ₩46,064 | ₩46,198 | ₩46,011 | ₩46,178 | +0.25% | 3천 |
|---|
| 2025.10.30 | ₩45,517 | ₩45,650 | ₩45,476 | ₩45,525 | +0.02% | 3.4천 |
|---|
| 2025.10.29 | ₩46,198 | ₩46,278 | ₩45,784 | ₩45,937 | -0.56% | 1.2만 |
|---|
| 2025.10.28 | ₩45,062 | ₩45,244 | ₩45,062 | ₩45,213 | +0.33% | 2.1천 |
|---|
| 2025.10.27 | ₩45,370 | ₩45,410 | ₩45,076 | ₩45,300 | -0.15% | 6.7천 |
|---|
| 2025.10.24 | ₩44,375 | ₩44,542 | ₩44,375 | ₩44,520 | +0.33% | 2.6천 |
|---|
| 2025.10.23 | ₩43,704 | ₩44,047 | ₩43,704 | ₩43,962 | +0.59% | 1.3천 |
|---|
| 2025.10.22 | ₩43,887 | ₩43,887 | ₩43,406 | ₩43,613 | -0.62% | 1.3천 |
|---|
| 2025.10.21 | ₩43,400 | ₩43,500 | ₩43,302 | ₩43,302 | -0.22% | 3.2천 |
|---|
| 2025.10.20 | ₩43,740 | ₩43,927 | ₩43,673 | ₩43,887 | +0.34% | 5.1천 |
|---|
| 2025.10.17 | ₩42,992 | ₩43,155 | ₩42,899 | ₩43,155 | +0.38% | 2.8천 |
|---|
| 2025.10.16 | ₩43,179 | ₩43,259 | ₩43,099 | ₩43,099 | -0.19% | 1천 |
|---|
| 2025.10.15 | ₩42,234 | ₩42,258 | ₩42,044 | ₩42,195 | -0.09% | 2천 |
|---|
| 2025.10.14 | ₩41,203 | ₩41,416 | ₩40,789 | ₩41,120 | -0.20% | 1.8만 |
|---|
| 2025.10.13 | ₩41,496 | ₩41,683 | ₩41,416 | ₩41,643 | +0.35% | 2.2만 |
|---|
| 2025.10.10 | ₩42,043 | ₩42,043 | ₩40,465 | ₩40,465 | -3.75% | 7.7만 |
|---|