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 | ₩82,274 | ₩82,274 | ₩81,870 | ₩82,013 | -0.32% | 2천 |
| 2026.10.08 | ₩82,808 | ₩82,808 | ₩81,479 | ₩81,601 | -1.46% | 1.1천 |
| 2026.10.07 | ₩83,597 | ₩84,619 | ₩83,597 | ₩84,379 | +0.94% | 1.4천 |
| 2026.10.06 | ₩87,473 | ₩87,473 | ₩86,203 | ₩86,258 | -1.39% | 4.3천 |
| 2026.10.05 | ₩87,626 | ₩87,914 | ₩87,339 | ₩87,499 | -0.14% | 3.4천 |
| 2026.10.02 | ₩86,885 | ₩87,459 | ₩86,838 | ₩87,459 | +0.66% | 1.8천 |
| 2026.10.01 | ₩84,626 | ₩85,372 | ₩83,944 | ₩85,372 | +0.88% | 2.8천 |
| 2026.09.30 | ₩84,091 | ₩84,091 | ₩83,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,825 |
| -0.32% |
| 4.1천 |
| 2026.09.29 | ₩84,866 | ₩85,628 | ₩84,866 | ₩85,544 | +0.80% | 4.9천 |
|---|
| 2026.09.28 | ₩83,784 | ₩83,871 | ₩83,089 | ₩83,752 | -0.04% | 2.4천 |
|---|
| 2026.09.25 | ₩84,492 | ₩85,413 | ₩84,105 | ₩85,413 | +1.09% | 1천 |
|---|
| 2026.09.24 | ₩83,710 | ₩83,797 | ₩82,929 | ₩83,003 | -0.84% | 2.2천 |
|---|
| 2026.09.23 | ₩85,909 | ₩85,909 | ₩84,385 | ₩84,470 | -1.68% | 2.7천 |
|---|
| 2026.09.22 | ₩85,401 | ₩86,788 | ₩85,401 | ₩86,788 | +1.62% | 5천 |
|---|
| 2026.09.21 | ₩84,212 | ₩85,535 | ₩83,924 | ₩85,400 | +1.41% | 8.8천 |
|---|
| 2026.09.18 | ₩80,523 | ₩81,319 | ₩80,403 | ₩81,319 | +0.99% | 3.8천 |
|---|
| 2026.09.17 | ₩82,381 | ₩82,915 | ₩82,381 | ₩82,739 | +0.43% | 1.1천 |
|---|
| 2026.09.16 | ₩81,338 | ₩81,565 | ₩79,884 | ₩79,884 | -1.79% | 2.5천 |
|---|
| 2026.09.15 | ₩81,138 | ₩81,138 | ₩79,881 | ₩80,166 | -1.20% | 8.5천 |
|---|
| 2026.09.14 | ₩80,897 | ₩81,405 | ₩80,322 | ₩80,614 | -0.35% | 1만 |
|---|
| 2026.09.11 | ₩85,548 | ₩85,548 | ₩84,813 | ₩85,146 | -0.47% | 4천 |
|---|
| 2026.09.10 | ₩84,278 | ₩84,278 | ₩82,644 | ₩82,644 | -1.94% | 3.4천 |
|---|
| 2026.09.09 | ₩85,561 | ₩86,450 | ₩85,561 | ₩85,815 | +0.30% | 4천 |
|---|
| 2026.09.08 | ₩85,588 | ₩86,310 | ₩85,441 | ₩85,441 | -0.17% | 5.9천 |
|---|
| 2026.09.04 | ₩84,586 | ₩84,909 | ₩83,677 | ₩84,909 | +0.38% | 4천 |
|---|
| 2026.09.03 | ₩81,766 | ₩81,973 | ₩81,759 | ₩81,973 | +0.25% | 1.3천 |
|---|
| 2026.09.02 | ₩80,610 | ₩81,150 | ₩80,610 | ₩81,150 | +0.67% | 2.8천 |
|---|
| 2026.09.01 | ₩81,071 | ₩81,071 | ₩79,714 | ₩79,979 | -1.35% | 4천 |
|---|
| 2026.08.31 | ₩81,926 | ₩82,468 | ₩81,817 | ₩81,980 | +0.07% | 1.9천 |
|---|
| 2026.08.28 | ₩82,835 | ₩83,076 | ₩82,077 | ₩82,077 | -0.91% | 1.7천 |
|---|
| 2026.08.27 | ₩82,835 | ₩82,835 | ₩82,073 | ₩82,786 | -0.06% | 2.1천 |
|---|
| 2026.08.26 | ₩81,619 | ₩81,793 | ₩81,358 | ₩81,543 | -0.09% | 5.6천 |
|---|
| 2026.08.25 | ₩81,144 | ₩81,524 | ₩81,144 | ₩81,524 | +0.47% | 2.6천 |
|---|
| 2026.08.24 | ₩78,318 | ₩78,546 | ₩78,077 | ₩78,491 | +0.22% | 7.5천 |
|---|
| 2026.08.21 | ₩80,790 | ₩80,830 | ₩80,256 | ₩80,256 | -0.66% | 3.1천 |
|---|
| 2026.08.20 | ₩80,763 | ₩80,937 | ₩80,396 | ₩80,707 | -0.07% | 1.7천 |
|---|
| 2026.08.19 | ₩81,231 | ₩81,231 | ₩79,427 | ₩79,869 | -1.68% | 8.4천 |
|---|
| 2026.08.18 | ₩80,189 | ₩80,189 | ₩78,197 | ₩78,608 | -1.97% | 9.7천 |
|---|
| 2026.08.17 | ₩84,051 | ₩85,949 | ₩84,051 | ₩84,265 | +0.25% | 8.4천 |
|---|
| 2026.08.14 | ₩83,183 | ₩83,644 | ₩82,438 | ₩82,438 | -0.89% | 3.4천 |
|---|
| 2026.08.13 | ₩82,080 | ₩82,848 | ₩81,646 | ₩81,846 | -0.28% | 8.6천 |
|---|
| 2026.08.12 | ₩81,258 | ₩81,291 | ₩80,844 | ₩81,259 | +0.00% | 4.2천 |
|---|
| 2026.08.11 | ₩77,823 | ₩78,385 | ₩77,723 | ₩77,997 | +0.22% | 3.1천 |
|---|
| 2026.08.10 | ₩76,995 | ₩76,995 | ₩76,504 | ₩76,504 | -0.64% | 1.1천 |
|---|
| 2026.08.07 | ₩77,676 | ₩77,676 | ₩75,538 | ₩76,849 | -1.07% | 6.4천 |
|---|
| 2026.08.06 | ₩75,271 | ₩77,035 | ₩74,990 | ₩75,987 | +0.95% | 4.1천 |
|---|
| 2026.08.05 | ₩77,516 | ₩78,177 | ₩77,409 | ₩77,647 | +0.17% | 8.1천 |
|---|
| 2026.08.04 | ₩75,872 | ₩78,024 | ₩75,872 | ₩77,691 | +2.40% | 5.2천 |
|---|
| 2026.08.03 | ₩71,462 | ₩73,273 | ₩70,900 | ₩73,179 | +2.40% | 8.6천 |
|---|
| 2026.07.31 | ₩74,200 | ₩74,268 | ₩71,234 | ₩71,569 | -3.55% | 1.5만 |
|---|
| 2026.07.30 | ₩69,123 | ₩72,237 | ₩69,123 | ₩72,116 | +4.33% | 2.6만 |
|---|
| 2026.07.29 | ₩68,134 | ₩69,083 | ₩66,423 | ₩66,904 | -1.80% | 2.1만 |
|---|
| 2026.07.28 | ₩70,058 | ₩70,780 | ₩68,628 | ₩70,085 | +0.04% | 1.2만 |
|---|
| 2026.07.27 | ₩75,939 | ₩75,939 | ₩72,691 | ₩73,984 | -2.57% | 1.7만 |
|---|
| 2026.07.24 | ₩76,834 | ₩76,834 | ₩75,272 | ₩75,272 | -2.03% | 1.1만 |
|---|
| 2026.07.23 | ₩78,024 | ₩78,665 | ₩77,489 | ₩78,548 | +0.67% | 1.1만 |
|---|
| 2026.07.22 | ₩77,048 | ₩78,024 | ₩77,048 | ₩77,556 | +0.66% | 4.8천 |
|---|
| 2026.07.21 | ₩76,995 | ₩78,785 | ₩76,914 | ₩78,554 | +2.03% | 8.2천 |
|---|
| 2026.07.20 | ₩75,780 | ₩76,019 | ₩74,589 | ₩74,749 | -1.36% | 6천 |
|---|
| 2026.07.17 | ₩73,613 | ₩77,649 | ₩72,771 | ₩75,297 | +2.29% | 2.6만 |
|---|
| 2026.07.16 | ₩77,355 | ₩77,516 | ₩75,845 | ₩75,845 | -1.95% | 1.7만 |
|---|
| 2026.07.15 | ₩79,507 | ₩79,889 | ₩77,076 | ₩78,844 | -0.83% | 6.1만 |
|---|
| 2026.07.14 | ₩79,293 | ₩80,216 | ₩78,652 | ₩80,216 | +1.16% | 1.4만 |
|---|
| 2026.07.13 | ₩78,331 | ₩78,959 | ₩77,384 | ₩77,596 | -0.94% | 3만 |
|---|
| 2026.07.10 | ₩81,519 | ₩82,500 | ₩80,857 | ₩82,083 | +0.69% | 1.8만 |
|---|
| 2026.07.09 | ₩80,202 | ₩80,469 | ₩79,320 | ₩80,349 | +0.18% | 1.2만 |
|---|
| 2026.07.08 | ₩77,556 | ₩80,373 | ₩77,544 | ₩80,373 | +3.63% | 9.8천 |
|---|
| 2026.07.07 | ₩81,205 | ₩81,699 | ₩78,598 | ₩80,463 | -0.91% | 1.4만 |
|---|
| 2026.07.06 | ₩84,679 | ₩85,521 | ₩84,546 | ₩84,730 | +0.06% | 3.7만 |
|---|
| 2026.07.02 | ₩83,156 | ₩84,292 | ₩79,734 | ₩81,710 | -1.74% | 6.6만 |
|---|
| 2026.07.01 | ₩85,013 | ₩85,735 | ₩83,690 | ₩83,785 | -1.44% | 1.1만 |
|---|
| 2026.06.30 | ₩87,165 | ₩88,969 | ₩87,165 | ₩88,647 | +1.70% | 1.2만 |
|---|
| 2026.06.29 | ₩85,535 | ₩86,112 | ₩83,837 | ₩86,112 | +0.67% | 3.8만 |
|---|
| 2026.06.26 | ₩86,377 | ₩88,667 | ₩85,936 | ₩87,219 | +0.97% | 8.8천 |
|---|
| 2026.06.25 | ₩89,705 | ₩89,745 | ₩86,764 | ₩87,727 | -2.21% | 8.6천 |
|---|
| 2026.06.24 | ₩86,123 | ₩86,363 | ₩83,724 | ₩85,436 | -0.80% | 2.6만 |
|---|
| 2026.06.23 | ₩84,252 | ₩87,045 | ₩83,557 | ₩84,172 | -0.10% | 3.1만 |
|---|
| 2026.06.22 | ₩96,066 | ₩97,510 | ₩93,366 | ₩93,817 | -2.34% | 2.4만 |
|---|
| 2026.06.18 | ₩93,433 | ₩95,339 | ₩93,433 | ₩94,797 | +1.46% | 1.9만 |
|---|
| 2026.06.17 | ₩92,925 | ₩93,554 | ₩90,506 | ₩90,700 | -2.39% | 9.2천 |
|---|
| 2026.06.16 | ₩93,206 | ₩93,941 | ₩91,215 | ₩91,388 | -1.95% | 1.5만 |
|---|
| 2026.06.15 | ₩93,086 | ₩94,416 | ₩92,498 | ₩94,416 | +1.43% | 1.8만 |
|---|
| 2026.06.12 | ₩88,448 | ₩90,212 | ₩88,007 | ₩89,558 | +1.25% | 3.5만 |
|---|
| 2026.06.11 | ₩82,715 | ₩88,114 | ₩82,501 | ₩87,940 | +6.32% | 2.4만 |
|---|
| 2026.06.10 | ₩81,191 | ₩83,570 | ₩80,060 | ₩80,060 | -1.39% | 7.7천 |
|---|
| 2026.06.09 | ₩84,439 | ₩84,439 | ₩78,184 | ₩81,512 | -3.47% | 1.9만 |
|---|
| 2026.06.08 | ₩82,461 | ₩82,528 | ₩81,218 | ₩81,905 | -0.67% | 1.4만 |
|---|
| 2026.06.05 | ₩84,559 | ₩84,699 | ₩79,347 | ₩79,347 | -6.16% | 3.7만 |
|---|
| 2026.06.04 | ₩87,352 | ₩89,705 | ₩87,172 | ₩89,143 | +2.05% | 1.2만 |
|---|
| 2026.06.03 | ₩90,841 | ₩90,841 | ₩89,264 | ₩90,525 | -0.35% | 1.4만 |
|---|
| 2026.06.02 | ₩90,279 | ₩91,549 | ₩90,279 | ₩91,429 | +1.27% | 2.3만 |
|---|
| 2026.06.01 | ₩91,629 | ₩92,692 | ₩90,039 | ₩92,631 | +1.09% | 2만 |
|---|
| 2026.05.29 | ₩89,250 | ₩89,250 | ₩88,021 | ₩88,949 | -0.34% | 2.9만 |
|---|
| 2026.05.28 | ₩86,002 | ₩88,903 | ₩85,802 | ₩88,903 | +3.37% | 1.1만 |
|---|
| 2026.05.27 | ₩88,716 | ₩88,716 | ₩85,548 | ₩86,684 | -2.29% | 2.3만 |
|---|
| 2026.05.26 | ₩87,406 | ₩88,956 | ₩87,045 | ₩88,756 | +1.54% | 4만 |
|---|
| 2026.05.22 | ₩84,172 | ₩84,172 | ₩82,461 | ₩82,461 | -2.03% | 1.6만 |
|---|
| 2026.05.21 | ₩83,370 | ₩83,383 | ₩81,559 | ₩83,276 | -0.11% | 1.5만 |
|---|
| 2026.05.20 | ₩78,344 | ₩80,884 | ₩78,344 | ₩80,884 | +3.24% | 1.8만 |
|---|
| 2026.05.19 | ₩76,006 | ₩79,521 | ₩75,658 | ₩77,957 | +2.57% | 2만 |
|---|
| 2026.05.18 | ₩81,378 | ₩81,445 | ₩78,291 | ₩79,601 | -2.18% | 5.5만 |
|---|
| 2026.05.15 | ₩79,881 | ₩80,750 | ₩79,293 | ₩79,788 | -0.12% | 1.8만 |
|---|
| 2026.05.14 | ₩84,572 | ₩85,508 | ₩84,519 | ₩85,174 | +0.71% | 1.4만 |
|---|
| 2026.05.13 | ₩83,316 | ₩84,646 | ₩82,100 | ₩84,572 | +1.51% | 3.6만 |
|---|
| 2026.05.12 | ₩82,314 | ₩83,209 | ₩78,866 | ₩80,590 | -2.09% | 10.2만 |
|---|
| 2026.05.11 | ₩86,136 | ₩87,499 | ₩86,136 | ₩86,885 | +0.87% | 9.1만 |
|---|
| 2026.05.08 | ₩85,481 | ₩86,938 | ₩84,539 | ₩86,911 | +1.67% | 3.4만 |
|---|
| 2026.05.07 | ₩84,131 | ₩84,131 | ₩81,914 | ₩82,006 | -2.53% | 2.9만 |
|---|
| 2026.05.06 | ₩84,038 | ₩84,653 | ₩82,748 | ₩84,479 | +0.52% | 4만 |
|---|
| 2026.05.05 | ₩79,427 | ₩81,699 | ₩79,400 | ₩80,763 | +1.68% | 4.8만 |
|---|
| 2026.05.04 | ₩78,933 | ₩78,933 | ₩76,870 | ₩77,489 | -1.83% | 2.9만 |
|---|
| 2026.05.01 | ₩75,752 | ₩77,716 | ₩75,752 | ₩76,757 | +1.33% | 2.6만 |
|---|
| 2026.04.30 | ₩74,696 | ₩76,607 | ₩74,068 | ₩76,206 | +2.02% | 1.2만 |
|---|
| 2026.04.29 | ₩74,121 | ₩74,348 | ₩73,105 | ₩73,182 | -1.27% | 1.6만 |
|---|
| 2026.04.28 | ₩73,079 | ₩73,567 | ₩72,544 | ₩73,357 | +0.38% | 1.2만 |
|---|
| 2026.04.27 | ₩75,244 | ₩75,244 | ₩73,827 | ₩74,228 | -1.35% | 1.8만 |
|---|
| 2026.04.24 | ₩72,945 | ₩73,881 | ₩72,705 | ₩73,382 | +0.60% | 2.1만 |
|---|
| 2026.04.23 | ₩72,918 | ₩72,918 | ₩70,994 | ₩71,321 | -2.19% | 1.1만 |
|---|
| 2026.04.22 | ₩71,943 | ₩73,426 | ₩71,943 | ₩73,383 | +2.00% | 2.8만 |
|---|
| 2026.04.21 | ₩71,528 | ₩71,836 | ₩69,255 | ₩69,255 | -3.18% | 2.6만 |
|---|
| 2026.04.20 | ₩70,419 | ₩71,114 | ₩70,219 | ₩70,666 | +0.35% | 1.7만 |
|---|
| 2026.04.17 | ₩71,034 | ₩72,745 | ₩70,700 | ₩71,613 | +0.81% | 1.9만 |
|---|
| 2026.04.16 | ₩69,176 | ₩69,804 | ₩68,762 | ₩69,238 | +0.09% | 3만 |
|---|
| 2026.04.15 | ₩68,267 | ₩68,414 | ₩67,447 | ₩68,265 | -0.00% | 1만 |
|---|
| 2026.04.14 | ₩66,824 | ₩68,561 | ₩66,530 | ₩68,512 | +2.53% | 1.6만 |
|---|
| 2026.04.13 | ₩64,392 | ₩66,931 | ₩64,392 | ₩66,704 | +3.59% | 2.1만 |
|---|
| 2026.04.10 | ₩66,289 | ₩66,289 | ₩65,140 | ₩65,741 | -0.83% | 1.8만 |
|---|
| 2026.04.09 | ₩64,191 | ₩65,782 | ₩63,630 | ₩65,501 | +2.04% | 3.1만 |
|---|
| 2026.04.08 | ₩65,421 | ₩66,356 | ₩64,712 | ₩65,741 | +0.49% | 6.8만 |
|---|
| 2026.04.07 | ₩59,741 | ₩60,202 | ₩58,952 | ₩60,202 | +0.77% | 3.2천 |
|---|
| 2026.04.06 | ₩59,861 | ₩59,968 | ₩59,286 | ₩59,714 | -0.25% | 6.5천 |
|---|
| 2026.04.02 | ₩55,865 | ₩58,377 | ₩55,865 | ₩58,144 | +4.08% | 1.4만 |
|---|
| 2026.04.01 | ₩59,420 | ₩60,544 | ₩59,166 | ₩59,644 | +0.38% | 1.6만 |
|---|
| 2026.03.31 | ₩54,983 | ₩58,315 | ₩54,983 | ₩58,315 | +6.06% | 1.1만 |
|---|
| 2026.03.30 | ₩57,081 | ₩57,081 | ₩54,796 | ₩55,271 | -3.17% | 2만 |
|---|
| 2026.03.27 | ₩57,268 | ₩57,495 | ₩56,613 | ₩57,057 | -0.37% | 9.8천 |
|---|
| 2026.03.26 | ₩58,899 | ₩59,173 | ₩56,881 | ₩56,882 | -3.42% | 2.4만 |
|---|
| 2026.03.25 | ₩61,211 | ₩61,545 | ₩60,249 | ₩60,382 | -1.35% | 1.3만 |
|---|
| 2026.03.24 | ₩59,901 | ₩61,572 | ₩59,901 | ₩61,010 | +1.85% | 2.8만 |
|---|
| 2026.03.23 | ₩62,267 | ₩63,376 | ₩61,238 | ₩63,068 | +1.29% | 1.8만 |
|---|
| 2026.03.20 | ₩62,079 | ₩62,480 | ₩59,407 | ₩59,580 | -4.03% | 2.4만 |
|---|
| 2026.03.19 | ₩60,756 | ₩63,363 | ₩60,502 | ₩63,189 | +4.00% | 1.9만 |
|---|
| 2026.03.18 | ₩62,815 | ₩63,216 | ₩61,759 | ₩61,759 | -1.68% | 1만 |
|---|
| 2026.03.17 | ₩63,329 | ₩63,616 | ₩62,781 | ₩63,028 | -0.47% | 9.7천 |
|---|
| 2026.03.16 | ₩61,211 | ₩62,434 | ₩61,211 | ₩62,200 | +1.62% | 1.8만 |
|---|
| 2026.03.13 | ₩59,714 | ₩60,142 | ₩57,963 | ₩58,097 | -2.71% | 1.8만 |
|---|
| 2026.03.12 | ₩61,745 | ₩61,745 | ₩57,656 | ₩57,656 | -6.62% | 5.3만 |
|---|
| 2026.03.11 | ₩61,077 | ₩62,106 | ₩60,850 | ₩61,625 | +0.90% | 1.8만 |
|---|
| 2026.03.10 | ₩61,932 | ₩64,285 | ₩61,478 | ₩61,532 | -0.65% | 5.3만 |
|---|
| 2026.03.09 | ₩58,752 | ₩63,576 | ₩58,017 | ₩63,149 | +7.48% | 9.5만 |
|---|
| 2026.03.06 | ₩58,017 | ₩60,743 | ₩57,696 | ₩60,269 | +3.88% | 11만 |
|---|
| 2026.03.05 | ₩60,970 | ₩62,180 | ₩58,110 | ₩59,632 | -2.19% | 5.7만 |
|---|
| 2026.03.04 | ₩60,142 | ₩65,341 | ₩59,794 | ₩62,641 | +4.16% | 7.2만 |
|---|
| 2026.03.03 | ₩60,970 | ₩62,881 | ₩58,792 | ₩61,745 | +1.27% | 5.5만 |
|---|
| 2026.03.02 | ₩66,356 | ₩68,628 | ₩66,156 | ₩67,933 | +2.38% | 7.1만 |
|---|
| 2026.02.27 | ₩69,096 | ₩69,631 | ₩68,201 | ₩69,631 | +0.77% | 2.4만 |
|---|
| 2026.02.26 | ₩70,994 | ₩71,034 | ₩68,227 | ₩69,443 | -2.18% | 5.8만 |
|---|
| 2026.02.25 | ₩69,083 | ₩69,443 | ₩68,942 | ₩69,083 | 0.00% | 2.5만 |
|---|
| 2026.02.24 | ₩66,971 | ₩67,813 | ₩66,730 | ₩67,359 | +0.58% | 3.6만 |
|---|
| 2026.02.23 | ₩66,182 | ₩66,182 | ₩65,059 | ₩65,180 | -1.51% | 2.5만 |
|---|
| 2026.02.20 | ₩64,632 | ₩66,530 | ₩64,632 | ₩66,530 | +2.94% | 4만 |
|---|
| 2026.02.19 | ₩63,403 | ₩63,777 | ₩63,142 | ₩63,710 | +0.48% | 2.1만 |
|---|
| 2026.02.18 | ₩61,772 | ₩62,792 | ₩61,485 | ₩62,280 | +0.82% | 1만 |
|---|
| 2026.02.17 | ₩63,536 | ₩63,536 | ₩61,331 | ₩61,598 | -3.05% | 2.1만 |
|---|
| 2026.02.13 | ₩61,344 | ₩62,948 | ₩60,142 | ₩62,756 | +2.30% | 3.5만 |
|---|
| 2026.02.12 | ₩62,641 | ₩62,855 | ₩61,026 | ₩61,298 | -2.14% | 3.9만 |
|---|
| 2026.02.11 | ₩59,674 | ₩60,917 | ₩59,346 | ₩60,917 | +2.08% | 1.3만 |
|---|
| 2026.02.10 | ₩58,845 | ₩58,925 | ₩58,297 | ₩58,458 | -0.66% | 1.3만 |
|---|
| 2026.02.09 | ₩58,337 | ₩59,533 | ₩58,097 | ₩59,500 | +1.99% | 3만 |
|---|
| 2026.02.06 | ₩57,205 | ₩58,349 | ₩57,205 | ₩58,300 | +1.91% | 1.3만 |
|---|
| 2026.02.05 | ₩56,199 | ₩57,201 | ₩55,791 | ₩56,550 | +0.63% | 2.5만 |
|---|
| 2026.02.04 | ₩59,834 | ₩59,834 | ₩56,693 | ₩57,008 | -4.72% | 2.1만 |
|---|
| 2026.02.03 | ₩59,326 | ₩59,326 | ₩58,097 | ₩58,547 | -1.31% | 1.8만 |
|---|
| 2026.02.02 | ₩56,226 | ₩57,215 | ₩55,958 | ₩57,068 | +1.50% | 1.8만 |
|---|
| 2026.01.30 | ₩59,433 | ₩59,500 | ₩57,890 | ₩57,963 | -2.47% | 6.1만 |
|---|
| 2026.01.29 | ₩58,872 | ₩58,872 | ₩57,212 | ₩58,351 | -0.89% | 2.5만 |
|---|
| 2026.01.28 | ₩58,538 | ₩58,538 | ₩57,549 | ₩58,249 | -0.49% | 3.5만 |
|---|
| 2026.01.27 | ₩56,680 | ₩57,213 | ₩56,546 | ₩57,213 | +0.94% | 1.6만 |
|---|
| 2026.01.26 | ₩55,370 | ₩55,370 | ₩54,903 | ₩54,956 | -0.75% | 1.6만 |
|---|
| 2026.01.23 | ₩53,459 | ₩54,635 | ₩53,346 | ₩54,610 | +2.15% | 9.3천 |
|---|
| 2026.01.22 | ₩53,660 | ₩53,847 | ₩53,414 | ₩53,752 | +0.17% | 8.2천 |
|---|
| 2026.01.21 | ₩53,152 | ₩53,994 | ₩53,072 | ₩53,697 | +1.03% | 8.7천 |
|---|
| 2026.01.20 | ₩52,123 | ₩52,123 | ₩51,561 | ₩51,561 | -1.08% | 1.7만 |
|---|
| 2026.01.16 | ₩52,083 | ₩52,230 | ₩51,789 | ₩52,230 | +0.28% | 8.6천 |
|---|
| 2026.01.15 | ₩52,149 | ₩52,149 | ₩51,735 | ₩51,736 | -0.79% | 6.8천 |
|---|
| 2026.01.14 | ₩50,933 | ₩51,223 | ₩50,933 | ₩51,223 | +0.57% | 7.9천 |
|---|
| 2026.01.13 | ₩50,599 | ₩50,599 | ₩50,200 | ₩50,252 | -0.69% | 6.3천 |
|---|
| 2026.01.12 | ₩50,118 | ₩50,425 | ₩50,118 | ₩50,425 | +0.61% | 8.1천 |
|---|
| 2026.01.09 | ₩50,318 | ₩50,653 | ₩50,198 | ₩50,554 | +0.47% | 4.7천 |
|---|
| 2026.01.08 | ₩50,091 | ₩50,091 | ₩49,450 | ₩49,589 | -1.00% | 3.3천 |
|---|
| 2026.01.07 | ₩50,038 | ₩50,038 | ₩49,771 | ₩49,797 | -0.48% | 1.6만 |
|---|
| 2026.01.06 | ₩49,410 | ₩50,292 | ₩49,410 | ₩50,292 | +1.79% | 1.8만 |
|---|
| 2026.01.05 | ₩49,236 | ₩49,490 | ₩49,182 | ₩49,263 | +0.05% | 1.6만 |
|---|
| 2026.01.02 | ₩47,552 | ₩48,046 | ₩47,539 | ₩48,046 | +1.04% | 7.6천 |
|---|
| 2025.12.31 | ₩46,162 | ₩46,162 | ₩45,988 | ₩45,988 | -0.38% | 900 |
|---|
| 2025.12.30 | ₩46,443 | ₩46,590 | ₩46,443 | ₩46,563 | +0.26% | 6.4천 |
|---|
| 2025.12.29 | ₩46,296 | ₩46,636 | ₩46,282 | ₩46,586 | +0.63% | 4.5천 |
|---|
| 2025.12.26 | ₩45,347 | ₩45,681 | ₩45,293 | ₩45,681 | +0.74% | 4.1천 |
|---|
| 2025.12.24 | ₩44,745 | ₩44,852 | ₩44,745 | ₩44,852 | +0.24% | 1천 |
|---|
| 2025.12.23 | ₩43,823 | ₩44,050 | ₩43,823 | ₩44,050 | +0.52% | 3.8천 |
|---|
| 2025.12.22 | ₩43,850 | ₩43,850 | ₩43,740 | ₩43,740 | -0.25% | 1만 |
|---|
| 2025.12.19 | ₩43,182 | ₩43,716 | ₩43,182 | ₩43,603 | +0.97% | 4.6천 |
|---|
| 2025.12.18 | ₩43,305 | ₩43,334 | ₩43,061 | ₩43,061 | -0.56% | 1.3만 |
|---|
| 2025.12.17 | ₩42,954 | ₩42,954 | ₩42,380 | ₩42,449 | -1.18% | 1천 |
|---|
| 2025.12.16 | ₩44,090 | ₩44,117 | ₩43,917 | ₩44,050 | -0.09% | 1.1만 |
|---|
| 2025.12.15 | ₩45,106 | ₩45,106 | ₩44,478 | ₩44,478 | -1.39% | 2.2천 |
|---|
| 2025.12.12 | ₩44,681 | ₩44,892 | ₩44,572 | ₩44,572 | -0.25% | 8천 |
|---|
| 2025.12.11 | ₩45,908 | ₩45,908 | ₩45,561 | ₩45,694 | -0.47% | 6.5천 |
|---|
| 2025.12.10 | ₩45,561 | ₩46,189 | ₩45,561 | ₩46,162 | +1.32% | 700 |
|---|
| 2025.12.09 | ₩45,694 | ₩45,825 | ₩45,694 | ₩45,825 | +0.29% | 1.9천 |
|---|
| 2025.12.08 | ₩45,935 | ₩45,935 | ₩45,547 | ₩45,574 | -0.79% | 2.4천 |
|---|
| 2025.12.05 | ₩45,186 | ₩45,534 | ₩45,146 | ₩45,400 | +0.47% | 1.2천 |
|---|
| 2025.12.04 | ₩44,478 | ₩44,545 | ₩44,395 | ₩44,398 | -0.18% | 2.1천 |
|---|
| 2025.12.03 | ₩44,625 | ₩44,890 | ₩44,625 | ₩44,890 | +0.59% | 1.2천 |
|---|
| 2025.12.02 | ₩44,518 | ₩44,598 | ₩44,371 | ₩44,458 | -0.14% | 1.3천 |
|---|
| 2025.12.01 | ₩43,690 | ₩43,943 | ₩43,690 | ₩43,796 | +0.24% | 6.3천 |
|---|
| 2025.11.28 | ₩43,890 | ₩44,037 | ₩43,823 | ₩43,966 | +0.17% | 4.1천 |
|---|
| 2025.11.26 | ₩43,810 | ₩44,197 | ₩43,810 | ₩44,197 | +0.88% | 1.1천 |
|---|
| 2025.11.25 | ₩43,088 | ₩43,449 | ₩42,767 | ₩43,409 | +0.74% | 9.1천 |
|---|
| 2025.11.24 | ₩42,771 | ₩43,472 | ₩42,771 | ₩43,472 | +1.64% | 3.9천 |
|---|
| 2025.11.21 | ₩42,407 | ₩43,019 | ₩42,373 | ₩42,854 | +1.06% | 3.1천 |
|---|
| 2025.11.20 | ₩43,930 | ₩44,050 | ₩42,460 | ₩42,496 | -3.26% | 6.1천 |
|---|
| 2025.11.19 | ₩43,142 | ₩43,196 | ₩43,101 | ₩43,196 | +0.13% | 2.4천 |
|---|
| 2025.11.18 | ₩43,396 | ₩43,770 | ₩43,382 | ₩43,624 | +0.53% | 5.1천 |
|---|
| 2025.11.17 | ₩44,451 | ₩44,999 | ₩44,264 | ₩44,278 | -0.39% | 3.3천 |
|---|
| 2025.11.14 | ₩44,157 | ₩45,186 | ₩44,157 | ₩44,830 | +1.52% | 3천 |
|---|
| 2025.11.13 | ₩45,440 | ₩45,440 | ₩44,558 | ₩44,601 | -1.85% | 2.7천 |
|---|
| 2025.11.12 | ₩45,320 | ₩45,400 | ₩45,320 | ₩45,400 | +0.18% | 800 |
|---|
| 2025.11.11 | ₩45,267 | ₩45,307 | ₩45,253 | ₩45,273 | +0.01% | 2.7천 |
|---|
| 2025.11.10 | ₩44,946 | ₩45,198 | ₩44,772 | ₩45,198 | +0.56% | 2.7천 |
|---|
| 2025.11.07 | ₩43,369 | ₩43,476 | ₩42,674 | ₩43,476 | +0.25% | 6.4천 |
|---|
| 2025.11.06 | ₩44,692 | ₩44,839 | ₩44,211 | ₩44,384 | -0.69% | 5.8천 |
|---|
| 2025.11.05 | ₩44,772 | ₩45,561 | ₩44,772 | ₩45,547 | +1.73% | 7.9천 |
|---|
| 2025.11.04 | ₩45,694 | ₩46,015 | ₩45,499 | ₩45,574 | -0.26% | 1만 |
|---|
| 2025.11.03 | ₩47,458 | ₩47,458 | ₩47,031 | ₩47,418 | -0.08% | 8.6천 |
|---|
| 2025.10.31 | ₩46,095 | ₩46,229 | ₩46,042 | ₩46,209 | +0.25% | 3천 |
|---|
| 2025.10.30 | ₩45,547 | ₩45,681 | ₩45,507 | ₩45,555 | +0.02% | 3.4천 |
|---|
| 2025.10.29 | ₩46,229 | ₩46,309 | ₩45,815 | ₩45,968 | -0.56% | 1.2만 |
|---|
| 2025.10.28 | ₩45,093 | ₩45,275 | ₩45,093 | ₩45,244 | +0.33% | 2.1천 |
|---|
| 2025.10.27 | ₩45,400 | ₩45,440 | ₩45,106 | ₩45,331 | -0.15% | 6.7천 |
|---|
| 2025.10.24 | ₩44,405 | ₩44,572 | ₩44,405 | ₩44,550 | +0.33% | 2.6천 |
|---|
| 2025.10.23 | ₩43,734 | ₩44,077 | ₩43,734 | ₩43,992 | +0.59% | 1.3천 |
|---|
| 2025.10.22 | ₩43,917 | ₩43,917 | ₩43,436 | ₩43,643 | -0.62% | 1.3천 |
|---|
| 2025.10.21 | ₩43,429 | ₩43,529 | ₩43,331 | ₩43,331 | -0.22% | 3.2천 |
|---|
| 2025.10.20 | ₩43,770 | ₩43,957 | ₩43,703 | ₩43,917 | +0.34% | 5.1천 |
|---|
| 2025.10.17 | ₩43,021 | ₩43,184 | ₩42,928 | ₩43,184 | +0.38% | 2.8천 |
|---|
| 2025.10.16 | ₩43,208 | ₩43,289 | ₩43,128 | ₩43,128 | -0.19% | 1천 |
|---|
| 2025.10.15 | ₩42,262 | ₩42,286 | ₩42,072 | ₩42,223 | -0.09% | 2천 |
|---|
| 2025.10.14 | ₩41,230 | ₩41,444 | ₩40,816 | ₩41,148 | -0.20% | 1.8만 |
|---|
| 2025.10.13 | ₩41,524 | ₩41,712 | ₩41,444 | ₩41,671 | +0.35% | 2.2만 |
|---|
| 2025.10.10 | ₩42,071 | ₩42,071 | ₩40,493 | ₩40,493 | -3.75% | 7.7만 |
|---|