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 | ₩82,234 | ₩82,234 | ₩81,831 | ₩81,974 | -0.32% | 2천 |
| 2026.10.08 | ₩82,769 | ₩82,769 | ₩81,439 | ₩81,562 | -1.46% | 1.1천 |
| 2026.10.07 | ₩83,557 | ₩84,579 | ₩83,557 | ₩84,338 | +0.94% | 1.4천 |
| 2026.10.06 | ₩87,431 | ₩87,431 | ₩86,162 | ₩86,216 | -1.39% | 4.3천 |
| 2026.10.05 | ₩87,584 | ₩87,872 | ₩87,297 | ₩87,457 | -0.14% | 3.4천 |
| 2026.10.02 | ₩86,843 | ₩87,417 | ₩86,796 | ₩87,417 | +0.66% | 1.8천 |
| 2026.10.01 | ₩84,585 | ₩85,331 | ₩83,904 | ₩85,331 | +0.88% | 2.8천 |
| 2026.09.30 | ₩84,051 | ₩84,051 | ₩83,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,785 |
| -0.32% |
| 4.1천 |
| 2026.09.29 | ₩84,826 | ₩85,587 | ₩84,826 | ₩85,503 | +0.80% | 4.9천 |
|---|
| 2026.09.28 | ₩83,744 | ₩83,831 | ₩83,049 | ₩83,712 | -0.04% | 2.4천 |
|---|
| 2026.09.25 | ₩84,452 | ₩85,372 | ₩84,064 | ₩85,372 | +1.09% | 1천 |
|---|
| 2026.09.24 | ₩83,670 | ₩83,757 | ₩82,889 | ₩82,964 | -0.84% | 2.2천 |
|---|
| 2026.09.23 | ₩85,868 | ₩85,868 | ₩84,345 | ₩84,429 | -1.68% | 2.7천 |
|---|
| 2026.09.22 | ₩85,360 | ₩86,747 | ₩85,360 | ₩86,747 | +1.62% | 5천 |
|---|
| 2026.09.21 | ₩84,171 | ₩85,494 | ₩83,884 | ₩85,359 | +1.41% | 8.8천 |
|---|
| 2026.09.18 | ₩80,484 | ₩81,281 | ₩80,364 | ₩81,281 | +0.99% | 3.8천 |
|---|
| 2026.09.17 | ₩82,341 | ₩82,876 | ₩82,341 | ₩82,699 | +0.43% | 1.1천 |
|---|
| 2026.09.16 | ₩81,299 | ₩81,526 | ₩79,846 | ₩79,846 | -1.79% | 2.5천 |
|---|
| 2026.09.15 | ₩81,099 | ₩81,099 | ₩79,843 | ₩80,128 | -1.20% | 8.5천 |
|---|
| 2026.09.14 | ₩80,858 | ₩81,366 | ₩80,284 | ₩80,575 | -0.35% | 1만 |
|---|
| 2026.09.11 | ₩85,507 | ₩85,507 | ₩84,772 | ₩85,105 | -0.47% | 4천 |
|---|
| 2026.09.10 | ₩84,238 | ₩84,238 | ₩82,604 | ₩82,604 | -1.94% | 3.4천 |
|---|
| 2026.09.09 | ₩85,520 | ₩86,409 | ₩85,520 | ₩85,774 | +0.30% | 4천 |
|---|
| 2026.09.08 | ₩85,547 | ₩86,269 | ₩85,400 | ₩85,400 | -0.17% | 5.9천 |
|---|
| 2026.09.04 | ₩84,545 | ₩84,869 | ₩83,637 | ₩84,869 | +0.38% | 4천 |
|---|
| 2026.09.03 | ₩81,727 | ₩81,934 | ₩81,720 | ₩81,934 | +0.25% | 1.3천 |
|---|
| 2026.09.02 | ₩80,571 | ₩81,111 | ₩80,571 | ₩81,111 | +0.67% | 2.8천 |
|---|
| 2026.09.01 | ₩81,032 | ₩81,032 | ₩79,676 | ₩79,941 | -1.35% | 4천 |
|---|
| 2026.08.31 | ₩81,887 | ₩82,428 | ₩81,777 | ₩81,940 | +0.07% | 1.9천 |
|---|
| 2026.08.28 | ₩82,795 | ₩83,036 | ₩82,038 | ₩82,038 | -0.91% | 1.7천 |
|---|
| 2026.08.27 | ₩82,795 | ₩82,795 | ₩82,034 | ₩82,746 | -0.06% | 2.1천 |
|---|
| 2026.08.26 | ₩81,580 | ₩81,753 | ₩81,319 | ₩81,504 | -0.09% | 5.6천 |
|---|
| 2026.08.25 | ₩81,106 | ₩81,485 | ₩81,106 | ₩81,485 | +0.47% | 2.6천 |
|---|
| 2026.08.24 | ₩78,280 | ₩78,509 | ₩78,040 | ₩78,454 | +0.22% | 7.5천 |
|---|
| 2026.08.21 | ₩80,752 | ₩80,792 | ₩80,217 | ₩80,217 | -0.66% | 3.1천 |
|---|
| 2026.08.20 | ₩80,725 | ₩80,898 | ₩80,357 | ₩80,669 | -0.07% | 1.7천 |
|---|
| 2026.08.19 | ₩81,192 | ₩81,192 | ₩79,389 | ₩79,831 | -1.68% | 8.4천 |
|---|
| 2026.08.18 | ₩80,150 | ₩80,150 | ₩78,160 | ₩78,570 | -1.97% | 9.7천 |
|---|
| 2026.08.17 | ₩84,011 | ₩85,908 | ₩84,011 | ₩84,225 | +0.25% | 8.4천 |
|---|
| 2026.08.14 | ₩83,143 | ₩83,604 | ₩82,399 | ₩82,399 | -0.89% | 3.4천 |
|---|
| 2026.08.13 | ₩82,041 | ₩82,809 | ₩81,606 | ₩81,807 | -0.28% | 8.6천 |
|---|
| 2026.08.12 | ₩81,219 | ₩81,252 | ₩80,805 | ₩81,220 | +0.00% | 4.2천 |
|---|
| 2026.08.11 | ₩77,786 | ₩78,347 | ₩77,686 | ₩77,960 | +0.22% | 3.1천 |
|---|
| 2026.08.10 | ₩76,958 | ₩76,958 | ₩76,467 | ₩76,467 | -0.64% | 1.1천 |
|---|
| 2026.08.07 | ₩77,639 | ₩77,639 | ₩75,502 | ₩76,812 | -1.07% | 6.4천 |
|---|
| 2026.08.06 | ₩75,235 | ₩76,998 | ₩74,954 | ₩75,951 | +0.95% | 4.1천 |
|---|
| 2026.08.05 | ₩77,479 | ₩78,140 | ₩77,372 | ₩77,610 | +0.17% | 8.1천 |
|---|
| 2026.08.04 | ₩75,836 | ₩77,986 | ₩75,836 | ₩77,654 | +2.40% | 5.2천 |
|---|
| 2026.08.03 | ₩71,427 | ₩73,237 | ₩70,866 | ₩73,144 | +2.40% | 8.6천 |
|---|
| 2026.07.31 | ₩74,165 | ₩74,233 | ₩71,200 | ₩71,534 | -3.55% | 1.5만 |
|---|
| 2026.07.30 | ₩69,090 | ₩72,202 | ₩69,090 | ₩72,082 | +4.33% | 2.6만 |
|---|
| 2026.07.29 | ₩68,101 | ₩69,050 | ₩66,391 | ₩66,872 | -1.80% | 2.1만 |
|---|
| 2026.07.28 | ₩70,025 | ₩70,746 | ₩68,595 | ₩70,051 | +0.04% | 1.2만 |
|---|
| 2026.07.27 | ₩75,902 | ₩75,902 | ₩72,656 | ₩73,948 | -2.57% | 1.7만 |
|---|
| 2026.07.24 | ₩76,797 | ₩76,797 | ₩75,236 | ₩75,236 | -2.03% | 1.1만 |
|---|
| 2026.07.23 | ₩77,986 | ₩78,628 | ₩77,452 | ₩78,510 | +0.67% | 1.1만 |
|---|
| 2026.07.22 | ₩77,011 | ₩77,986 | ₩77,011 | ₩77,519 | +0.66% | 4.8천 |
|---|
| 2026.07.21 | ₩76,958 | ₩78,748 | ₩76,878 | ₩78,517 | +2.03% | 8.2천 |
|---|
| 2026.07.20 | ₩75,743 | ₩75,983 | ₩74,553 | ₩74,714 | -1.36% | 6천 |
|---|
| 2026.07.17 | ₩73,578 | ₩77,612 | ₩72,736 | ₩75,261 | +2.29% | 2.6만 |
|---|
| 2026.07.16 | ₩77,318 | ₩77,479 | ₩75,809 | ₩75,809 | -1.95% | 1.7만 |
|---|
| 2026.07.15 | ₩79,469 | ₩79,851 | ₩77,039 | ₩78,807 | -0.83% | 6.1만 |
|---|
| 2026.07.14 | ₩79,255 | ₩80,177 | ₩78,614 | ₩80,177 | +1.16% | 1.4만 |
|---|
| 2026.07.13 | ₩78,294 | ₩78,921 | ₩77,346 | ₩77,559 | -0.94% | 3만 |
|---|
| 2026.07.10 | ₩81,480 | ₩82,460 | ₩80,818 | ₩82,043 | +0.69% | 1.8만 |
|---|
| 2026.07.09 | ₩80,164 | ₩80,431 | ₩79,282 | ₩80,311 | +0.18% | 1.2만 |
|---|
| 2026.07.08 | ₩77,519 | ₩80,335 | ₩77,507 | ₩80,335 | +3.63% | 9.8천 |
|---|
| 2026.07.07 | ₩81,166 | ₩81,660 | ₩78,561 | ₩80,424 | -0.91% | 1.4만 |
|---|
| 2026.07.06 | ₩84,639 | ₩85,480 | ₩84,505 | ₩84,690 | +0.06% | 3.7만 |
|---|
| 2026.07.02 | ₩83,116 | ₩84,251 | ₩79,696 | ₩81,671 | -1.74% | 6.6만 |
|---|
| 2026.07.01 | ₩84,973 | ₩85,694 | ₩83,650 | ₩83,745 | -1.44% | 1.1만 |
|---|
| 2026.06.30 | ₩87,123 | ₩88,927 | ₩87,123 | ₩88,605 | +1.70% | 1.2만 |
|---|
| 2026.06.29 | ₩85,494 | ₩86,071 | ₩83,797 | ₩86,071 | +0.67% | 3.8만 |
|---|
| 2026.06.26 | ₩86,335 | ₩88,625 | ₩85,895 | ₩87,177 | +0.97% | 8.8천 |
|---|
| 2026.06.25 | ₩89,662 | ₩89,702 | ₩86,723 | ₩87,685 | -2.21% | 8.6천 |
|---|
| 2026.06.24 | ₩86,082 | ₩86,322 | ₩83,684 | ₩85,395 | -0.80% | 2.6만 |
|---|
| 2026.06.23 | ₩84,211 | ₩87,003 | ₩83,517 | ₩84,131 | -0.10% | 3.1만 |
|---|
| 2026.06.22 | ₩96,020 | ₩97,463 | ₩93,322 | ₩93,772 | -2.34% | 2.4만 |
|---|
| 2026.06.18 | ₩93,389 | ₩95,293 | ₩93,389 | ₩94,751 | +1.46% | 1.9만 |
|---|
| 2026.06.17 | ₩92,881 | ₩93,509 | ₩90,463 | ₩90,657 | -2.39% | 9.2천 |
|---|
| 2026.06.16 | ₩93,161 | ₩93,896 | ₩91,171 | ₩91,345 | -1.95% | 1.5만 |
|---|
| 2026.06.15 | ₩93,041 | ₩94,370 | ₩92,453 | ₩94,370 | +1.43% | 1.8만 |
|---|
| 2026.06.12 | ₩88,406 | ₩90,169 | ₩87,965 | ₩89,515 | +1.25% | 3.5만 |
|---|
| 2026.06.11 | ₩82,675 | ₩88,072 | ₩82,461 | ₩87,898 | +6.32% | 2.4만 |
|---|
| 2026.06.10 | ₩81,152 | ₩83,530 | ₩80,022 | ₩80,022 | -1.39% | 7.7천 |
|---|
| 2026.06.09 | ₩84,398 | ₩84,398 | ₩78,147 | ₩81,473 | -3.47% | 1.9만 |
|---|
| 2026.06.08 | ₩82,421 | ₩82,488 | ₩81,179 | ₩81,866 | -0.67% | 1.4만 |
|---|
| 2026.06.05 | ₩84,519 | ₩84,659 | ₩79,309 | ₩79,309 | -6.16% | 3.7만 |
|---|
| 2026.06.04 | ₩87,311 | ₩89,662 | ₩87,130 | ₩89,101 | +2.05% | 1.2만 |
|---|
| 2026.06.03 | ₩90,797 | ₩90,797 | ₩89,221 | ₩90,482 | -0.35% | 1.4만 |
|---|
| 2026.06.02 | ₩90,236 | ₩91,505 | ₩90,236 | ₩91,385 | +1.27% | 2.3만 |
|---|
| 2026.06.01 | ₩91,585 | ₩92,647 | ₩89,996 | ₩92,587 | +1.09% | 2만 |
|---|
| 2026.05.29 | ₩89,207 | ₩89,207 | ₩87,978 | ₩88,907 | -0.34% | 2.9만 |
|---|
| 2026.05.28 | ₩85,961 | ₩88,860 | ₩85,761 | ₩88,860 | +3.37% | 1.1만 |
|---|
| 2026.05.27 | ₩88,673 | ₩88,673 | ₩85,507 | ₩86,643 | -2.29% | 2.3만 |
|---|
| 2026.05.26 | ₩87,364 | ₩88,914 | ₩87,003 | ₩88,713 | +1.54% | 4만 |
|---|
| 2026.05.22 | ₩84,131 | ₩84,131 | ₩82,421 | ₩82,421 | -2.03% | 1.6만 |
|---|
| 2026.05.21 | ₩83,330 | ₩83,343 | ₩81,520 | ₩83,236 | -0.11% | 1.5만 |
|---|
| 2026.05.20 | ₩78,307 | ₩80,845 | ₩78,307 | ₩80,845 | +3.24% | 1.8만 |
|---|
| 2026.05.19 | ₩75,969 | ₩79,482 | ₩75,622 | ₩77,920 | +2.57% | 2만 |
|---|
| 2026.05.18 | ₩81,339 | ₩81,406 | ₩78,254 | ₩79,563 | -2.18% | 5.5만 |
|---|
| 2026.05.15 | ₩79,843 | ₩80,711 | ₩79,255 | ₩79,750 | -0.12% | 1.8만 |
|---|
| 2026.05.14 | ₩84,532 | ₩85,467 | ₩84,479 | ₩85,133 | +0.71% | 1.4만 |
|---|
| 2026.05.13 | ₩83,276 | ₩84,605 | ₩82,061 | ₩84,532 | +1.51% | 3.6만 |
|---|
| 2026.05.12 | ₩82,274 | ₩83,169 | ₩78,828 | ₩80,551 | -2.09% | 10.2만 |
|---|
| 2026.05.11 | ₩86,095 | ₩87,457 | ₩86,095 | ₩86,843 | +0.87% | 9.1만 |
|---|
| 2026.05.08 | ₩85,440 | ₩86,896 | ₩84,499 | ₩86,870 | +1.67% | 3.4만 |
|---|
| 2026.05.07 | ₩84,091 | ₩84,091 | ₩81,875 | ₩81,967 | -2.53% | 2.9만 |
|---|
| 2026.05.06 | ₩83,998 | ₩84,612 | ₩82,709 | ₩84,438 | +0.52% | 4만 |
|---|
| 2026.05.05 | ₩79,389 | ₩81,660 | ₩79,362 | ₩80,725 | +1.68% | 4.8만 |
|---|
| 2026.05.04 | ₩78,895 | ₩78,895 | ₩76,834 | ₩77,452 | -1.83% | 2.9만 |
|---|
| 2026.05.01 | ₩75,715 | ₩77,679 | ₩75,715 | ₩76,720 | +1.33% | 2.6만 |
|---|
| 2026.04.30 | ₩74,660 | ₩76,570 | ₩74,032 | ₩76,170 | +2.02% | 1.2만 |
|---|
| 2026.04.29 | ₩74,086 | ₩74,313 | ₩73,070 | ₩73,147 | -1.27% | 1.6만 |
|---|
| 2026.04.28 | ₩73,044 | ₩73,531 | ₩72,509 | ₩73,322 | +0.38% | 1.2만 |
|---|
| 2026.04.27 | ₩75,208 | ₩75,208 | ₩73,792 | ₩74,193 | -1.35% | 1.8만 |
|---|
| 2026.04.24 | ₩72,910 | ₩73,845 | ₩72,670 | ₩73,347 | +0.60% | 2.1만 |
|---|
| 2026.04.23 | ₩72,883 | ₩72,883 | ₩70,960 | ₩71,287 | -2.19% | 1.1만 |
|---|
| 2026.04.22 | ₩71,908 | ₩73,391 | ₩71,908 | ₩73,348 | +2.00% | 2.8만 |
|---|
| 2026.04.21 | ₩71,494 | ₩71,801 | ₩69,222 | ₩69,222 | -3.18% | 2.6만 |
|---|
| 2026.04.20 | ₩70,385 | ₩71,080 | ₩70,185 | ₩70,633 | +0.35% | 1.7만 |
|---|
| 2026.04.17 | ₩71,000 | ₩72,710 | ₩70,666 | ₩71,578 | +0.81% | 1.9만 |
|---|
| 2026.04.16 | ₩69,143 | ₩69,771 | ₩68,729 | ₩69,205 | +0.09% | 3만 |
|---|
| 2026.04.15 | ₩68,235 | ₩68,382 | ₩67,415 | ₩68,232 | -0.00% | 1만 |
|---|
| 2026.04.14 | ₩66,792 | ₩68,529 | ₩66,498 | ₩68,479 | +2.53% | 1.6만 |
|---|
| 2026.04.13 | ₩64,361 | ₩66,899 | ₩64,361 | ₩66,672 | +3.59% | 2.1만 |
|---|
| 2026.04.10 | ₩66,258 | ₩66,258 | ₩65,109 | ₩65,710 | -0.83% | 1.8만 |
|---|
| 2026.04.09 | ₩64,160 | ₩65,750 | ₩63,599 | ₩65,470 | +2.04% | 3.1만 |
|---|
| 2026.04.08 | ₩65,389 | ₩66,324 | ₩64,681 | ₩65,710 | +0.49% | 6.8만 |
|---|
| 2026.04.07 | ₩59,712 | ₩60,173 | ₩58,924 | ₩60,173 | +0.77% | 3.2천 |
|---|
| 2026.04.06 | ₩59,832 | ₩59,939 | ₩59,258 | ₩59,685 | -0.25% | 6.5천 |
|---|
| 2026.04.02 | ₩55,838 | ₩58,349 | ₩55,838 | ₩58,116 | +4.08% | 1.4만 |
|---|
| 2026.04.01 | ₩59,391 | ₩60,515 | ₩59,138 | ₩59,616 | +0.38% | 1.6만 |
|---|
| 2026.03.31 | ₩54,956 | ₩58,287 | ₩54,956 | ₩58,287 | +6.06% | 1.1만 |
|---|
| 2026.03.30 | ₩57,054 | ₩57,054 | ₩54,769 | ₩55,245 | -3.17% | 2만 |
|---|
| 2026.03.27 | ₩57,241 | ₩57,468 | ₩56,586 | ₩57,030 | -0.37% | 9.8천 |
|---|
| 2026.03.26 | ₩58,870 | ₩59,144 | ₩56,853 | ₩56,855 | -3.42% | 2.4만 |
|---|
| 2026.03.25 | ₩61,181 | ₩61,515 | ₩60,220 | ₩60,353 | -1.35% | 1.3만 |
|---|
| 2026.03.24 | ₩59,872 | ₩61,542 | ₩59,872 | ₩60,981 | +1.85% | 2.8만 |
|---|
| 2026.03.23 | ₩62,237 | ₩63,346 | ₩61,208 | ₩63,038 | +1.29% | 1.8만 |
|---|
| 2026.03.20 | ₩62,050 | ₩62,451 | ₩59,378 | ₩59,552 | -4.03% | 2.4만 |
|---|
| 2026.03.19 | ₩60,727 | ₩63,332 | ₩60,473 | ₩63,159 | +4.00% | 1.9만 |
|---|
| 2026.03.18 | ₩62,784 | ₩63,185 | ₩61,729 | ₩61,729 | -1.68% | 1만 |
|---|
| 2026.03.17 | ₩63,299 | ₩63,586 | ₩62,751 | ₩62,998 | -0.47% | 9.7천 |
|---|
| 2026.03.16 | ₩61,181 | ₩62,404 | ₩61,181 | ₩62,170 | +1.62% | 1.8만 |
|---|
| 2026.03.13 | ₩59,685 | ₩60,113 | ₩57,935 | ₩58,069 | -2.71% | 1.8만 |
|---|
| 2026.03.12 | ₩61,716 | ₩61,716 | ₩57,628 | ₩57,628 | -6.62% | 5.3만 |
|---|
| 2026.03.11 | ₩61,048 | ₩62,076 | ₩60,821 | ₩61,596 | +0.90% | 1.8만 |
|---|
| 2026.03.10 | ₩61,903 | ₩64,254 | ₩61,449 | ₩61,502 | -0.65% | 5.3만 |
|---|
| 2026.03.09 | ₩58,724 | ₩63,546 | ₩57,989 | ₩63,118 | +7.48% | 9.5만 |
|---|
| 2026.03.06 | ₩57,989 | ₩60,714 | ₩57,668 | ₩60,240 | +3.88% | 11만 |
|---|
| 2026.03.05 | ₩60,941 | ₩62,150 | ₩58,082 | ₩59,604 | -2.19% | 5.7만 |
|---|
| 2026.03.04 | ₩60,113 | ₩65,309 | ₩59,765 | ₩62,611 | +4.16% | 7.2만 |
|---|
| 2026.03.03 | ₩60,941 | ₩62,851 | ₩58,764 | ₩61,716 | +1.27% | 5.5만 |
|---|
| 2026.03.02 | ₩66,324 | ₩68,595 | ₩66,124 | ₩67,901 | +2.38% | 7.1만 |
|---|
| 2026.02.27 | ₩69,063 | ₩69,597 | ₩68,168 | ₩69,597 | +0.77% | 2.4만 |
|---|
| 2026.02.26 | ₩70,960 | ₩71,000 | ₩68,195 | ₩69,410 | -2.18% | 5.8만 |
|---|
| 2026.02.25 | ₩69,050 | ₩69,410 | ₩68,909 | ₩69,050 | 0.00% | 2.5만 |
|---|
| 2026.02.24 | ₩66,939 | ₩67,781 | ₩66,698 | ₩67,326 | +0.58% | 3.6만 |
|---|
| 2026.02.23 | ₩66,151 | ₩66,151 | ₩65,027 | ₩65,149 | -1.51% | 2.5만 |
|---|
| 2026.02.20 | ₩64,601 | ₩66,498 | ₩64,601 | ₩66,498 | +2.94% | 4만 |
|---|
| 2026.02.19 | ₩63,372 | ₩63,746 | ₩63,112 | ₩63,679 | +0.48% | 2.1만 |
|---|
| 2026.02.18 | ₩61,743 | ₩62,762 | ₩61,455 | ₩62,250 | +0.82% | 1만 |
|---|
| 2026.02.17 | ₩63,506 | ₩63,506 | ₩61,302 | ₩61,569 | -3.05% | 2.1만 |
|---|
| 2026.02.13 | ₩61,315 | ₩62,918 | ₩60,113 | ₩62,726 | +2.30% | 3.5만 |
|---|
| 2026.02.12 | ₩62,611 | ₩62,825 | ₩60,997 | ₩61,268 | -2.14% | 3.9만 |
|---|
| 2026.02.11 | ₩59,645 | ₩60,888 | ₩59,318 | ₩60,888 | +2.08% | 1.3만 |
|---|
| 2026.02.10 | ₩58,817 | ₩58,897 | ₩58,269 | ₩58,430 | -0.66% | 1.3만 |
|---|
| 2026.02.09 | ₩58,309 | ₩59,505 | ₩58,069 | ₩59,472 | +1.99% | 3만 |
|---|
| 2026.02.06 | ₩57,178 | ₩58,321 | ₩57,178 | ₩58,272 | +1.91% | 1.3만 |
|---|
| 2026.02.05 | ₩56,172 | ₩57,174 | ₩55,765 | ₩56,523 | +0.63% | 2.5만 |
|---|
| 2026.02.04 | ₩59,806 | ₩59,806 | ₩56,666 | ₩56,980 | -4.72% | 2.1만 |
|---|
| 2026.02.03 | ₩59,298 | ₩59,298 | ₩58,069 | ₩58,519 | -1.31% | 1.8만 |
|---|
| 2026.02.02 | ₩56,199 | ₩57,187 | ₩55,932 | ₩57,040 | +1.50% | 1.8만 |
|---|
| 2026.01.30 | ₩59,405 | ₩59,472 | ₩57,862 | ₩57,935 | -2.47% | 6.1만 |
|---|
| 2026.01.29 | ₩58,844 | ₩58,844 | ₩57,185 | ₩58,323 | -0.89% | 2.5만 |
|---|
| 2026.01.28 | ₩58,510 | ₩58,510 | ₩57,521 | ₩58,221 | -0.49% | 3.5만 |
|---|
| 2026.01.27 | ₩56,653 | ₩57,186 | ₩56,519 | ₩57,186 | +0.94% | 1.6만 |
|---|
| 2026.01.26 | ₩55,344 | ₩55,344 | ₩54,876 | ₩54,930 | -0.75% | 1.6만 |
|---|
| 2026.01.23 | ₩53,434 | ₩54,609 | ₩53,320 | ₩54,584 | +2.15% | 9.3천 |
|---|
| 2026.01.22 | ₩53,634 | ₩53,821 | ₩53,388 | ₩53,726 | +0.17% | 8.2천 |
|---|
| 2026.01.21 | ₩53,126 | ₩53,968 | ₩53,046 | ₩53,671 | +1.03% | 8.7천 |
|---|
| 2026.01.20 | ₩52,098 | ₩52,098 | ₩51,537 | ₩51,537 | -1.08% | 1.7만 |
|---|
| 2026.01.16 | ₩52,058 | ₩52,205 | ₩51,764 | ₩52,205 | +0.28% | 8.6천 |
|---|
| 2026.01.15 | ₩52,124 | ₩52,124 | ₩51,710 | ₩51,712 | -0.79% | 6.8천 |
|---|
| 2026.01.14 | ₩50,909 | ₩51,199 | ₩50,909 | ₩51,199 | +0.57% | 7.9천 |
|---|
| 2026.01.13 | ₩50,575 | ₩50,575 | ₩50,175 | ₩50,228 | -0.69% | 6.3천 |
|---|
| 2026.01.12 | ₩50,094 | ₩50,401 | ₩50,094 | ₩50,401 | +0.61% | 8.1천 |
|---|
| 2026.01.09 | ₩50,294 | ₩50,628 | ₩50,174 | ₩50,529 | +0.47% | 4.7천 |
|---|
| 2026.01.08 | ₩50,067 | ₩50,067 | ₩49,426 | ₩49,565 | -1.00% | 3.3천 |
|---|
| 2026.01.07 | ₩50,014 | ₩50,014 | ₩49,747 | ₩49,773 | -0.48% | 1.6만 |
|---|
| 2026.01.06 | ₩49,386 | ₩50,268 | ₩49,386 | ₩50,268 | +1.79% | 1.8만 |
|---|
| 2026.01.05 | ₩49,212 | ₩49,466 | ₩49,159 | ₩49,239 | +0.05% | 1.6만 |
|---|
| 2026.01.02 | ₩47,529 | ₩48,023 | ₩47,516 | ₩48,023 | +1.04% | 7.6천 |
|---|
| 2025.12.31 | ₩46,140 | ₩46,140 | ₩45,966 | ₩45,966 | -0.38% | 900 |
|---|
| 2025.12.30 | ₩46,420 | ₩46,567 | ₩46,420 | ₩46,541 | +0.26% | 6.4천 |
|---|
| 2025.12.29 | ₩46,273 | ₩46,614 | ₩46,260 | ₩46,563 | +0.63% | 4.5천 |
|---|
| 2025.12.26 | ₩45,325 | ₩45,659 | ₩45,272 | ₩45,659 | +0.74% | 4.1천 |
|---|
| 2025.12.24 | ₩44,724 | ₩44,831 | ₩44,724 | ₩44,831 | +0.24% | 1천 |
|---|
| 2025.12.23 | ₩43,802 | ₩44,029 | ₩43,802 | ₩44,029 | +0.52% | 3.8천 |
|---|
| 2025.12.22 | ₩43,829 | ₩43,829 | ₩43,719 | ₩43,719 | -0.25% | 1만 |
|---|
| 2025.12.19 | ₩43,161 | ₩43,695 | ₩43,161 | ₩43,582 | +0.97% | 4.6천 |
|---|
| 2025.12.18 | ₩43,284 | ₩43,313 | ₩43,041 | ₩43,041 | -0.56% | 1.3만 |
|---|
| 2025.12.17 | ₩42,934 | ₩42,934 | ₩42,359 | ₩42,429 | -1.18% | 1천 |
|---|
| 2025.12.16 | ₩44,069 | ₩44,096 | ₩43,896 | ₩44,029 | -0.09% | 1.1만 |
|---|
| 2025.12.15 | ₩45,085 | ₩45,085 | ₩44,457 | ₩44,457 | -1.39% | 2.2천 |
|---|
| 2025.12.12 | ₩44,660 | ₩44,871 | ₩44,550 | ₩44,550 | -0.25% | 8천 |
|---|
| 2025.12.11 | ₩45,886 | ₩45,886 | ₩45,539 | ₩45,672 | -0.47% | 6.5천 |
|---|
| 2025.12.10 | ₩45,539 | ₩46,167 | ₩45,539 | ₩46,140 | +1.32% | 700 |
|---|
| 2025.12.09 | ₩45,672 | ₩45,803 | ₩45,672 | ₩45,803 | +0.29% | 1.9천 |
|---|
| 2025.12.08 | ₩45,913 | ₩45,913 | ₩45,525 | ₩45,552 | -0.79% | 2.4천 |
|---|
| 2025.12.05 | ₩45,165 | ₩45,512 | ₩45,125 | ₩45,378 | +0.47% | 1.2천 |
|---|
| 2025.12.04 | ₩44,457 | ₩44,524 | ₩44,374 | ₩44,377 | -0.18% | 2.1천 |
|---|
| 2025.12.03 | ₩44,604 | ₩44,868 | ₩44,604 | ₩44,868 | +0.59% | 1.2천 |
|---|
| 2025.12.02 | ₩44,497 | ₩44,577 | ₩44,350 | ₩44,437 | -0.14% | 1.3천 |
|---|
| 2025.12.01 | ₩43,669 | ₩43,922 | ₩43,669 | ₩43,775 | +0.24% | 6.3천 |
|---|
| 2025.11.28 | ₩43,869 | ₩44,016 | ₩43,802 | ₩43,945 | +0.17% | 4.1천 |
|---|
| 2025.11.26 | ₩43,789 | ₩44,176 | ₩43,789 | ₩44,176 | +0.88% | 1.1천 |
|---|
| 2025.11.25 | ₩43,067 | ₩43,428 | ₩42,747 | ₩43,388 | +0.74% | 9.1천 |
|---|
| 2025.11.24 | ₩42,751 | ₩43,451 | ₩42,751 | ₩43,451 | +1.64% | 3.9천 |
|---|
| 2025.11.21 | ₩42,386 | ₩42,998 | ₩42,353 | ₩42,834 | +1.06% | 3.1천 |
|---|
| 2025.11.20 | ₩43,909 | ₩44,029 | ₩42,440 | ₩42,476 | -3.26% | 6.1천 |
|---|
| 2025.11.19 | ₩43,121 | ₩43,176 | ₩43,081 | ₩43,176 | +0.13% | 2.4천 |
|---|
| 2025.11.18 | ₩43,375 | ₩43,749 | ₩43,361 | ₩43,603 | +0.53% | 5.1천 |
|---|
| 2025.11.17 | ₩44,430 | ₩44,978 | ₩44,243 | ₩44,256 | -0.39% | 3.3천 |
|---|
| 2025.11.14 | ₩44,136 | ₩45,165 | ₩44,136 | ₩44,808 | +1.52% | 3천 |
|---|
| 2025.11.13 | ₩45,419 | ₩45,419 | ₩44,537 | ₩44,580 | -1.85% | 2.7천 |
|---|
| 2025.11.12 | ₩45,298 | ₩45,378 | ₩45,298 | ₩45,378 | +0.18% | 800 |
|---|
| 2025.11.11 | ₩45,245 | ₩45,285 | ₩45,232 | ₩45,252 | +0.01% | 2.7천 |
|---|
| 2025.11.10 | ₩44,924 | ₩45,177 | ₩44,751 | ₩45,177 | +0.56% | 2.7천 |
|---|
| 2025.11.07 | ₩43,348 | ₩43,455 | ₩42,653 | ₩43,455 | +0.25% | 6.4천 |
|---|
| 2025.11.06 | ₩44,670 | ₩44,817 | ₩44,190 | ₩44,363 | -0.69% | 5.8천 |
|---|
| 2025.11.05 | ₩44,751 | ₩45,539 | ₩44,751 | ₩45,525 | +1.73% | 7.9천 |
|---|
| 2025.11.04 | ₩45,672 | ₩45,993 | ₩45,477 | ₩45,552 | -0.26% | 1만 |
|---|
| 2025.11.03 | ₩47,436 | ₩47,436 | ₩47,008 | ₩47,396 | -0.08% | 8.6천 |
|---|
| 2025.10.31 | ₩46,073 | ₩46,207 | ₩46,020 | ₩46,187 | +0.25% | 3천 |
|---|
| 2025.10.30 | ₩45,525 | ₩45,659 | ₩45,485 | ₩45,533 | +0.02% | 3.4천 |
|---|
| 2025.10.29 | ₩46,207 | ₩46,287 | ₩45,793 | ₩45,946 | -0.56% | 1.2만 |
|---|
| 2025.10.28 | ₩45,071 | ₩45,253 | ₩45,071 | ₩45,222 | +0.33% | 2.1천 |
|---|
| 2025.10.27 | ₩45,378 | ₩45,419 | ₩45,085 | ₩45,309 | -0.15% | 6.7천 |
|---|
| 2025.10.24 | ₩44,383 | ₩44,550 | ₩44,383 | ₩44,529 | +0.33% | 2.6천 |
|---|
| 2025.10.23 | ₩43,713 | ₩44,056 | ₩43,713 | ₩43,971 | +0.59% | 1.3천 |
|---|
| 2025.10.22 | ₩43,896 | ₩43,896 | ₩43,415 | ₩43,622 | -0.62% | 1.3천 |
|---|
| 2025.10.21 | ₩43,408 | ₩43,508 | ₩43,311 | ₩43,311 | -0.22% | 3.2천 |
|---|
| 2025.10.20 | ₩43,749 | ₩43,936 | ₩43,682 | ₩43,896 | +0.34% | 5.1천 |
|---|
| 2025.10.17 | ₩43,001 | ₩43,164 | ₩42,907 | ₩43,164 | +0.38% | 2.8천 |
|---|
| 2025.10.16 | ₩43,188 | ₩43,268 | ₩43,108 | ₩43,108 | -0.19% | 1천 |
|---|
| 2025.10.15 | ₩42,242 | ₩42,266 | ₩42,052 | ₩42,203 | -0.09% | 2천 |
|---|
| 2025.10.14 | ₩41,211 | ₩41,424 | ₩40,797 | ₩41,128 | -0.20% | 1.8만 |
|---|
| 2025.10.13 | ₩41,505 | ₩41,692 | ₩41,424 | ₩41,651 | +0.35% | 2.2만 |
|---|
| 2025.10.10 | ₩42,051 | ₩42,051 | ₩40,473 | ₩40,473 | -3.75% | 7.7만 |
|---|