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 | ₩82,546 | ₩82,546 | ₩82,141 | ₩82,284 | -0.32% | 2천 |
| 2026.10.08 | ₩83,082 | ₩83,082 | ₩81,748 | ₩81,871 | -1.46% | 1.1천 |
| 2026.10.07 | ₩83,873 | ₩84,899 | ₩83,873 | ₩84,658 | +0.94% | 1.4천 |
| 2026.10.06 | ₩87,762 | ₩87,762 | ₩86,488 | ₩86,543 | -1.39% | 4.3천 |
| 2026.10.05 | ₩87,916 | ₩88,204 | ₩87,628 | ₩87,789 | -0.14% | 3.4천 |
| 2026.10.02 | ₩87,172 | ₩87,748 | ₩87,125 | ₩87,748 | +0.66% | 1.8천 |
| 2026.10.01 | ₩84,906 | ₩85,654 | ₩84,222 | ₩85,654 | +0.88% | 2.8천 |
| 2026.09.30 | ₩84,369 | ₩84,369 | ₩83,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,103 |
| -0.32% |
| 4.1천 |
| 2026.09.29 | ₩85,147 | ₩85,911 | ₩85,147 | ₩85,827 | +0.80% | 4.9천 |
|---|
| 2026.09.28 | ₩84,061 | ₩84,148 | ₩83,364 | ₩84,029 | -0.04% | 2.4천 |
|---|
| 2026.09.25 | ₩84,772 | ₩85,696 | ₩84,383 | ₩85,696 | +1.09% | 1천 |
|---|
| 2026.09.24 | ₩83,987 | ₩84,074 | ₩83,203 | ₩83,278 | -0.84% | 2.2천 |
|---|
| 2026.09.23 | ₩86,193 | ₩86,193 | ₩84,664 | ₩84,749 | -1.68% | 2.7천 |
|---|
| 2026.09.22 | ₩85,684 | ₩87,075 | ₩85,684 | ₩87,075 | +1.62% | 5천 |
|---|
| 2026.09.21 | ₩84,490 | ₩85,818 | ₩84,202 | ₩85,682 | +1.41% | 8.8천 |
|---|
| 2026.09.18 | ₩80,789 | ₩81,588 | ₩80,669 | ₩81,588 | +0.99% | 3.8천 |
|---|
| 2026.09.17 | ₩82,653 | ₩83,189 | ₩82,653 | ₩83,012 | +0.43% | 1.1천 |
|---|
| 2026.09.16 | ₩81,607 | ₩81,835 | ₩80,148 | ₩80,148 | -1.79% | 2.5천 |
|---|
| 2026.09.15 | ₩81,406 | ₩81,406 | ₩80,146 | ₩80,431 | -1.20% | 8.5천 |
|---|
| 2026.09.14 | ₩81,165 | ₩81,674 | ₩80,588 | ₩80,880 | -0.35% | 1만 |
|---|
| 2026.09.11 | ₩85,831 | ₩85,831 | ₩85,094 | ₩85,427 | -0.47% | 4천 |
|---|
| 2026.09.10 | ₩84,557 | ₩84,557 | ₩82,917 | ₩82,917 | -1.94% | 3.4천 |
|---|
| 2026.09.09 | ₩85,844 | ₩86,736 | ₩85,844 | ₩86,099 | +0.30% | 4천 |
|---|
| 2026.09.08 | ₩85,871 | ₩86,595 | ₩85,724 | ₩85,724 | -0.17% | 5.9천 |
|---|
| 2026.09.04 | ₩84,866 | ₩85,190 | ₩83,954 | ₩85,190 | +0.38% | 4천 |
|---|
| 2026.09.03 | ₩82,036 | ₩82,244 | ₩82,030 | ₩82,244 | +0.25% | 1.3천 |
|---|
| 2026.09.02 | ₩80,876 | ₩81,418 | ₩80,876 | ₩81,418 | +0.67% | 2.8천 |
|---|
| 2026.09.01 | ₩81,339 | ₩81,339 | ₩79,978 | ₩80,243 | -1.35% | 4천 |
|---|
| 2026.08.31 | ₩82,197 | ₩82,740 | ₩82,087 | ₩82,251 | +0.07% | 1.9천 |
|---|
| 2026.08.28 | ₩83,109 | ₩83,350 | ₩82,349 | ₩82,349 | -0.91% | 1.7천 |
|---|
| 2026.08.27 | ₩83,109 | ₩83,109 | ₩82,345 | ₩83,059 | -0.06% | 2.1천 |
|---|
| 2026.08.26 | ₩81,889 | ₩82,063 | ₩81,627 | ₩81,812 | -0.09% | 5.6천 |
|---|
| 2026.08.25 | ₩81,413 | ₩81,794 | ₩81,413 | ₩81,794 | +0.47% | 2.6천 |
|---|
| 2026.08.24 | ₩78,577 | ₩78,806 | ₩78,335 | ₩78,751 | +0.22% | 7.5천 |
|---|
| 2026.08.21 | ₩81,057 | ₩81,098 | ₩80,521 | ₩80,521 | -0.66% | 3.1천 |
|---|
| 2026.08.20 | ₩81,031 | ₩81,205 | ₩80,662 | ₩80,974 | -0.07% | 1.7천 |
|---|
| 2026.08.19 | ₩81,500 | ₩81,500 | ₩79,690 | ₩80,134 | -1.68% | 8.4천 |
|---|
| 2026.08.18 | ₩80,454 | ₩80,454 | ₩78,456 | ₩78,868 | -1.97% | 9.7천 |
|---|
| 2026.08.17 | ₩84,329 | ₩86,233 | ₩84,329 | ₩84,544 | +0.25% | 8.4천 |
|---|
| 2026.08.14 | ₩83,458 | ₩83,920 | ₩82,711 | ₩82,711 | -0.89% | 3.4천 |
|---|
| 2026.08.13 | ₩82,351 | ₩83,122 | ₩81,916 | ₩82,117 | -0.28% | 8.6천 |
|---|
| 2026.08.12 | ₩81,527 | ₩81,560 | ₩81,111 | ₩81,528 | +0.00% | 4.2천 |
|---|
| 2026.08.11 | ₩78,081 | ₩78,644 | ₩77,980 | ₩78,255 | +0.22% | 3.1천 |
|---|
| 2026.08.10 | ₩77,249 | ₩77,249 | ₩76,757 | ₩76,757 | -0.64% | 1.1천 |
|---|
| 2026.08.07 | ₩77,933 | ₩77,933 | ₩75,788 | ₩77,103 | -1.07% | 6.4천 |
|---|
| 2026.08.06 | ₩75,519 | ₩77,289 | ₩75,238 | ₩76,238 | +0.95% | 4.1천 |
|---|
| 2026.08.05 | ₩77,772 | ₩78,436 | ₩77,665 | ₩77,904 | +0.17% | 8.1천 |
|---|
| 2026.08.04 | ₩76,123 | ₩78,282 | ₩76,123 | ₩77,948 | +2.40% | 5.2천 |
|---|
| 2026.08.03 | ₩71,698 | ₩73,515 | ₩71,135 | ₩73,421 | +2.40% | 8.6천 |
|---|
| 2026.07.31 | ₩74,445 | ₩74,514 | ₩71,470 | ₩71,805 | -3.55% | 1.5만 |
|---|
| 2026.07.30 | ₩69,351 | ₩72,476 | ₩69,351 | ₩72,355 | +4.33% | 2.6만 |
|---|
| 2026.07.29 | ₩68,359 | ₩69,311 | ₩66,643 | ₩67,125 | -1.80% | 2.1만 |
|---|
| 2026.07.28 | ₩70,290 | ₩71,014 | ₩68,855 | ₩70,317 | +0.04% | 1.2만 |
|---|
| 2026.07.27 | ₩76,190 | ₩76,190 | ₩72,932 | ₩74,228 | -2.57% | 1.7만 |
|---|
| 2026.07.24 | ₩77,088 | ₩77,088 | ₩75,521 | ₩75,521 | -2.03% | 1.1만 |
|---|
| 2026.07.23 | ₩78,282 | ₩78,925 | ₩77,745 | ₩78,807 | +0.67% | 1.1만 |
|---|
| 2026.07.22 | ₩77,303 | ₩78,282 | ₩77,303 | ₩77,812 | +0.66% | 4.8천 |
|---|
| 2026.07.21 | ₩77,249 | ₩79,046 | ₩77,169 | ₩78,814 | +2.03% | 8.2천 |
|---|
| 2026.07.20 | ₩76,030 | ₩76,270 | ₩74,836 | ₩74,997 | -1.36% | 6천 |
|---|
| 2026.07.17 | ₩73,857 | ₩77,906 | ₩73,012 | ₩75,546 | +2.29% | 2.6만 |
|---|
| 2026.07.16 | ₩77,611 | ₩77,772 | ₩76,096 | ₩76,096 | -1.95% | 1.7만 |
|---|
| 2026.07.15 | ₩79,770 | ₩80,154 | ₩77,331 | ₩79,105 | -0.83% | 6.1만 |
|---|
| 2026.07.14 | ₩79,556 | ₩80,481 | ₩78,912 | ₩80,481 | +1.16% | 1.4만 |
|---|
| 2026.07.13 | ₩78,590 | ₩79,220 | ₩77,639 | ₩77,853 | -0.94% | 3만 |
|---|
| 2026.07.10 | ₩81,788 | ₩82,772 | ₩81,124 | ₩82,354 | +0.69% | 1.8만 |
|---|
| 2026.07.09 | ₩80,467 | ₩80,736 | ₩79,582 | ₩80,615 | +0.18% | 1.2만 |
|---|
| 2026.07.08 | ₩77,812 | ₩80,639 | ₩77,800 | ₩80,639 | +3.63% | 9.8천 |
|---|
| 2026.07.07 | ₩81,473 | ₩81,969 | ₩78,858 | ₩80,729 | -0.91% | 1.4만 |
|---|
| 2026.07.06 | ₩84,959 | ₩85,804 | ₩84,825 | ₩85,010 | +0.06% | 3.7만 |
|---|
| 2026.07.02 | ₩83,431 | ₩84,571 | ₩79,998 | ₩81,980 | -1.74% | 6.6만 |
|---|
| 2026.07.01 | ₩85,295 | ₩86,019 | ₩83,967 | ₩84,062 | -1.44% | 1.1만 |
|---|
| 2026.06.30 | ₩87,453 | ₩89,264 | ₩87,453 | ₩88,941 | +1.70% | 1.2만 |
|---|
| 2026.06.29 | ₩85,818 | ₩86,397 | ₩84,115 | ₩86,397 | +0.67% | 3.8만 |
|---|
| 2026.06.26 | ₩86,662 | ₩88,961 | ₩86,220 | ₩87,507 | +0.97% | 8.8천 |
|---|
| 2026.06.25 | ₩90,001 | ₩90,041 | ₩87,051 | ₩88,017 | -2.21% | 8.6천 |
|---|
| 2026.06.24 | ₩86,408 | ₩86,649 | ₩84,001 | ₩85,718 | -0.80% | 2.6만 |
|---|
| 2026.06.23 | ₩84,530 | ₩87,333 | ₩83,833 | ₩84,450 | -0.10% | 3.1만 |
|---|
| 2026.06.22 | ₩96,384 | ₩97,832 | ₩93,675 | ₩94,127 | -2.34% | 2.4만 |
|---|
| 2026.06.18 | ₩93,742 | ₩95,654 | ₩93,742 | ₩95,110 | +1.46% | 1.9만 |
|---|
| 2026.06.17 | ₩93,233 | ₩93,863 | ₩90,806 | ₩91,000 | -2.39% | 9.2천 |
|---|
| 2026.06.16 | ₩93,514 | ₩94,252 | ₩91,516 | ₩91,691 | -1.95% | 1.5만 |
|---|
| 2026.06.15 | ₩93,394 | ₩94,728 | ₩92,804 | ₩94,728 | +1.43% | 1.8만 |
|---|
| 2026.06.12 | ₩88,741 | ₩90,511 | ₩88,298 | ₩89,854 | +1.25% | 3.5만 |
|---|
| 2026.06.11 | ₩82,988 | ₩88,406 | ₩82,774 | ₩88,231 | +6.32% | 2.4만 |
|---|
| 2026.06.10 | ₩81,460 | ₩83,846 | ₩80,325 | ₩80,325 | -1.39% | 7.7천 |
|---|
| 2026.06.09 | ₩84,718 | ₩84,718 | ₩78,443 | ₩81,781 | -3.47% | 1.9만 |
|---|
| 2026.06.08 | ₩82,734 | ₩82,801 | ₩81,486 | ₩82,176 | -0.67% | 1.4만 |
|---|
| 2026.06.05 | ₩84,839 | ₩84,980 | ₩79,609 | ₩79,609 | -6.16% | 3.7만 |
|---|
| 2026.06.04 | ₩87,641 | ₩90,001 | ₩87,460 | ₩89,438 | +2.05% | 1.2만 |
|---|
| 2026.06.03 | ₩91,141 | ₩91,141 | ₩89,559 | ₩90,825 | -0.35% | 1.4만 |
|---|
| 2026.06.02 | ₩90,578 | ₩91,852 | ₩90,578 | ₩91,731 | +1.27% | 2.3만 |
|---|
| 2026.06.01 | ₩91,932 | ₩92,998 | ₩90,336 | ₩92,938 | +1.09% | 2만 |
|---|
| 2026.05.29 | ₩89,545 | ₩89,545 | ₩88,312 | ₩89,244 | -0.34% | 2.9만 |
|---|
| 2026.05.28 | ₩86,287 | ₩89,197 | ₩86,086 | ₩89,197 | +3.37% | 1.1만 |
|---|
| 2026.05.27 | ₩89,009 | ₩89,009 | ₩85,831 | ₩86,971 | -2.29% | 2.3만 |
|---|
| 2026.05.26 | ₩87,695 | ₩89,250 | ₩87,333 | ₩89,049 | +1.54% | 4만 |
|---|
| 2026.05.22 | ₩84,450 | ₩84,450 | ₩82,734 | ₩82,734 | -2.03% | 1.6만 |
|---|
| 2026.05.21 | ₩83,645 | ₩83,659 | ₩81,828 | ₩83,551 | -0.11% | 1.5만 |
|---|
| 2026.05.20 | ₩78,604 | ₩81,151 | ₩78,604 | ₩81,151 | +3.24% | 1.8만 |
|---|
| 2026.05.19 | ₩76,257 | ₩79,784 | ₩75,908 | ₩78,215 | +2.57% | 2만 |
|---|
| 2026.05.18 | ₩81,647 | ₩81,714 | ₩78,550 | ₩79,864 | -2.18% | 5.5만 |
|---|
| 2026.05.15 | ₩80,146 | ₩81,017 | ₩79,556 | ₩80,052 | -0.12% | 1.8만 |
|---|
| 2026.05.14 | ₩84,852 | ₩85,791 | ₩84,799 | ₩85,456 | +0.71% | 1.4만 |
|---|
| 2026.05.13 | ₩83,592 | ₩84,926 | ₩82,371 | ₩84,852 | +1.51% | 3.6만 |
|---|
| 2026.05.12 | ₩82,586 | ₩83,484 | ₩79,127 | ₩80,856 | -2.09% | 10.2만 |
|---|
| 2026.05.11 | ₩86,421 | ₩87,789 | ₩86,421 | ₩87,172 | +0.87% | 9.1만 |
|---|
| 2026.05.08 | ₩85,764 | ₩87,226 | ₩84,819 | ₩87,199 | +1.67% | 3.4만 |
|---|
| 2026.05.07 | ₩84,410 | ₩84,410 | ₩82,185 | ₩82,278 | -2.53% | 2.9만 |
|---|
| 2026.05.06 | ₩84,316 | ₩84,933 | ₩83,022 | ₩84,758 | +0.52% | 4만 |
|---|
| 2026.05.05 | ₩79,690 | ₩81,969 | ₩79,663 | ₩81,031 | +1.68% | 4.8만 |
|---|
| 2026.05.04 | ₩79,194 | ₩79,194 | ₩77,125 | ₩77,745 | -1.83% | 2.9만 |
|---|
| 2026.05.01 | ₩76,002 | ₩77,973 | ₩76,002 | ₩77,011 | +1.33% | 2.6만 |
|---|
| 2026.04.30 | ₩74,943 | ₩76,860 | ₩74,313 | ₩76,458 | +2.02% | 1.2만 |
|---|
| 2026.04.29 | ₩74,366 | ₩74,594 | ₩73,347 | ₩73,424 | -1.27% | 1.6만 |
|---|
| 2026.04.28 | ₩73,320 | ₩73,810 | ₩72,784 | ₩73,599 | +0.38% | 1.2만 |
|---|
| 2026.04.27 | ₩75,493 | ₩75,493 | ₩74,071 | ₩74,474 | -1.35% | 1.8만 |
|---|
| 2026.04.24 | ₩73,186 | ₩74,125 | ₩72,945 | ₩73,625 | +0.60% | 2.1만 |
|---|
| 2026.04.23 | ₩73,160 | ₩73,160 | ₩71,229 | ₩71,557 | -2.19% | 1.1만 |
|---|
| 2026.04.22 | ₩72,181 | ₩73,669 | ₩72,181 | ₩73,626 | +2.00% | 2.8만 |
|---|
| 2026.04.21 | ₩71,765 | ₩72,073 | ₩69,484 | ₩69,484 | -3.18% | 2.6만 |
|---|
| 2026.04.20 | ₩70,652 | ₩71,349 | ₩70,451 | ₩70,900 | +0.35% | 1.7만 |
|---|
| 2026.04.17 | ₩71,269 | ₩72,985 | ₩70,934 | ₩71,849 | +0.81% | 1.9만 |
|---|
| 2026.04.16 | ₩69,405 | ₩70,035 | ₩68,989 | ₩69,467 | +0.09% | 3만 |
|---|
| 2026.04.15 | ₩68,493 | ₩68,641 | ₩67,670 | ₩68,490 | -0.00% | 1만 |
|---|
| 2026.04.14 | ₩67,045 | ₩68,788 | ₩66,750 | ₩68,739 | +2.53% | 1.6만 |
|---|
| 2026.04.13 | ₩64,605 | ₩67,152 | ₩64,605 | ₩66,924 | +3.59% | 2.1만 |
|---|
| 2026.04.10 | ₩66,509 | ₩66,509 | ₩65,355 | ₩65,959 | -0.83% | 1.8만 |
|---|
| 2026.04.09 | ₩64,403 | ₩65,999 | ₩63,840 | ₩65,718 | +2.04% | 3.1만 |
|---|
| 2026.04.08 | ₩65,637 | ₩66,576 | ₩64,926 | ₩65,959 | +0.49% | 6.8만 |
|---|
| 2026.04.07 | ₩59,938 | ₩60,401 | ₩59,147 | ₩60,401 | +0.77% | 3.2천 |
|---|
| 2026.04.06 | ₩60,059 | ₩60,166 | ₩59,482 | ₩59,911 | -0.25% | 6.5천 |
|---|
| 2026.04.02 | ₩56,050 | ₩58,571 | ₩56,050 | ₩58,336 | +4.08% | 1.4만 |
|---|
| 2026.04.01 | ₩59,616 | ₩60,744 | ₩59,362 | ₩59,842 | +0.38% | 1.6만 |
|---|
| 2026.03.31 | ₩55,165 | ₩58,507 | ₩55,165 | ₩58,507 | +6.06% | 1.1만 |
|---|
| 2026.03.30 | ₩57,270 | ₩57,270 | ₩54,977 | ₩55,454 | -3.17% | 2만 |
|---|
| 2026.03.27 | ₩57,458 | ₩57,686 | ₩56,801 | ₩57,246 | -0.37% | 9.8천 |
|---|
| 2026.03.26 | ₩59,093 | ₩59,368 | ₩57,069 | ₩57,070 | -3.42% | 2.4만 |
|---|
| 2026.03.25 | ₩61,413 | ₩61,748 | ₩60,448 | ₩60,582 | -1.35% | 1.3만 |
|---|
| 2026.03.24 | ₩60,099 | ₩61,775 | ₩60,099 | ₩61,212 | +1.85% | 2.8만 |
|---|
| 2026.03.23 | ₩62,473 | ₩63,585 | ₩61,440 | ₩63,277 | +1.29% | 1.8만 |
|---|
| 2026.03.20 | ₩62,285 | ₩62,687 | ₩59,603 | ₩59,777 | -4.03% | 2.4만 |
|---|
| 2026.03.19 | ₩60,957 | ₩63,572 | ₩60,703 | ₩63,398 | +4.00% | 1.9만 |
|---|
| 2026.03.18 | ₩63,022 | ₩63,425 | ₩61,963 | ₩61,963 | -1.68% | 1만 |
|---|
| 2026.03.17 | ₩63,539 | ₩63,827 | ₩62,989 | ₩63,237 | -0.47% | 9.7천 |
|---|
| 2026.03.16 | ₩61,413 | ₩62,640 | ₩61,413 | ₩62,405 | +1.62% | 1.8만 |
|---|
| 2026.03.13 | ₩59,911 | ₩60,341 | ₩58,155 | ₩58,289 | -2.71% | 1.8만 |
|---|
| 2026.03.12 | ₩61,950 | ₩61,950 | ₩57,846 | ₩57,846 | -6.62% | 5.3만 |
|---|
| 2026.03.11 | ₩61,279 | ₩62,312 | ₩61,051 | ₩61,829 | +0.90% | 1.8만 |
|---|
| 2026.03.10 | ₩62,137 | ₩64,497 | ₩61,681 | ₩61,735 | -0.65% | 5.3만 |
|---|
| 2026.03.09 | ₩58,946 | ₩63,787 | ₩58,208 | ₩63,358 | +7.48% | 9.5만 |
|---|
| 2026.03.06 | ₩58,208 | ₩60,944 | ₩57,887 | ₩60,468 | +3.88% | 11만 |
|---|
| 2026.03.05 | ₩61,172 | ₩62,385 | ₩58,302 | ₩59,830 | -2.19% | 5.7만 |
|---|
| 2026.03.04 | ₩60,341 | ₩65,557 | ₩59,992 | ₩62,848 | +4.16% | 7.2만 |
|---|
| 2026.03.03 | ₩61,172 | ₩63,089 | ₩58,986 | ₩61,950 | +1.27% | 5.5만 |
|---|
| 2026.03.02 | ₩66,576 | ₩68,855 | ₩66,375 | ₩68,158 | +2.38% | 7.1만 |
|---|
| 2026.02.27 | ₩69,325 | ₩69,861 | ₩68,426 | ₩69,861 | +0.77% | 2.4만 |
|---|
| 2026.02.26 | ₩71,229 | ₩71,269 | ₩68,453 | ₩69,673 | -2.18% | 5.8만 |
|---|
| 2026.02.25 | ₩69,311 | ₩69,673 | ₩69,170 | ₩69,311 | 0.00% | 2.5만 |
|---|
| 2026.02.24 | ₩67,192 | ₩68,037 | ₩66,951 | ₩67,581 | +0.58% | 3.6만 |
|---|
| 2026.02.23 | ₩66,401 | ₩66,401 | ₩65,274 | ₩65,396 | -1.51% | 2.5만 |
|---|
| 2026.02.20 | ₩64,846 | ₩66,750 | ₩64,846 | ₩66,750 | +2.94% | 4만 |
|---|
| 2026.02.19 | ₩63,612 | ₩63,988 | ₩63,351 | ₩63,921 | +0.48% | 2.1만 |
|---|
| 2026.02.18 | ₩61,976 | ₩63,000 | ₩61,688 | ₩62,486 | +0.82% | 1만 |
|---|
| 2026.02.17 | ₩63,746 | ₩63,746 | ₩61,534 | ₩61,802 | -3.05% | 2.1만 |
|---|
| 2026.02.13 | ₩61,547 | ₩63,156 | ₩60,341 | ₩62,963 | +2.30% | 3.5만 |
|---|
| 2026.02.12 | ₩62,848 | ₩63,063 | ₩61,228 | ₩61,500 | -2.14% | 3.9만 |
|---|
| 2026.02.11 | ₩59,871 | ₩61,118 | ₩59,543 | ₩61,118 | +2.08% | 1.3만 |
|---|
| 2026.02.10 | ₩59,040 | ₩59,120 | ₩58,490 | ₩58,651 | -0.66% | 1.3만 |
|---|
| 2026.02.09 | ₩58,530 | ₩59,730 | ₩58,289 | ₩59,697 | +1.99% | 3만 |
|---|
| 2026.02.06 | ₩57,395 | ₩58,542 | ₩57,395 | ₩58,493 | +1.91% | 1.3만 |
|---|
| 2026.02.05 | ₩56,385 | ₩57,391 | ₩55,976 | ₩56,738 | +0.63% | 2.5만 |
|---|
| 2026.02.04 | ₩60,032 | ₩60,032 | ₩56,881 | ₩57,196 | -4.72% | 2.1만 |
|---|
| 2026.02.03 | ₩59,523 | ₩59,523 | ₩58,289 | ₩58,741 | -1.31% | 1.8만 |
|---|
| 2026.02.02 | ₩56,412 | ₩57,404 | ₩56,143 | ₩57,256 | +1.50% | 1.8만 |
|---|
| 2026.01.30 | ₩59,630 | ₩59,697 | ₩58,081 | ₩58,155 | -2.47% | 6.1만 |
|---|
| 2026.01.29 | ₩59,067 | ₩59,067 | ₩57,401 | ₩58,544 | -0.89% | 2.5만 |
|---|
| 2026.01.28 | ₩58,731 | ₩58,731 | ₩57,739 | ₩58,442 | -0.49% | 3.5만 |
|---|
| 2026.01.27 | ₩56,868 | ₩57,403 | ₩56,733 | ₩57,403 | +0.94% | 1.6만 |
|---|
| 2026.01.26 | ₩55,553 | ₩55,553 | ₩55,084 | ₩55,138 | -0.75% | 1.6만 |
|---|
| 2026.01.23 | ₩53,636 | ₩54,816 | ₩53,522 | ₩54,791 | +2.15% | 9.3천 |
|---|
| 2026.01.22 | ₩53,837 | ₩54,025 | ₩53,590 | ₩53,930 | +0.17% | 8.2천 |
|---|
| 2026.01.21 | ₩53,328 | ₩54,172 | ₩53,247 | ₩53,875 | +1.03% | 8.7천 |
|---|
| 2026.01.20 | ₩52,295 | ₩52,295 | ₩51,732 | ₩51,732 | -1.08% | 1.7만 |
|---|
| 2026.01.16 | ₩52,255 | ₩52,402 | ₩51,960 | ₩52,402 | +0.28% | 8.6천 |
|---|
| 2026.01.15 | ₩52,322 | ₩52,322 | ₩51,906 | ₩51,908 | -0.79% | 6.8천 |
|---|
| 2026.01.14 | ₩51,102 | ₩51,393 | ₩51,102 | ₩51,393 | +0.57% | 7.9천 |
|---|
| 2026.01.13 | ₩50,766 | ₩50,766 | ₩50,366 | ₩50,418 | -0.69% | 6.3천 |
|---|
| 2026.01.12 | ₩50,284 | ₩50,592 | ₩50,284 | ₩50,592 | +0.61% | 8.1천 |
|---|
| 2026.01.09 | ₩50,485 | ₩50,820 | ₩50,364 | ₩50,721 | +0.47% | 4.7천 |
|---|
| 2026.01.08 | ₩50,257 | ₩50,257 | ₩49,613 | ₩49,753 | -1.00% | 3.3천 |
|---|
| 2026.01.07 | ₩50,203 | ₩50,203 | ₩49,935 | ₩49,962 | -0.48% | 1.6만 |
|---|
| 2026.01.06 | ₩49,573 | ₩50,458 | ₩49,573 | ₩50,458 | +1.79% | 1.8만 |
|---|
| 2026.01.05 | ₩49,399 | ₩49,654 | ₩49,345 | ₩49,426 | +0.05% | 1.6만 |
|---|
| 2026.01.02 | ₩47,709 | ₩48,205 | ₩47,696 | ₩48,205 | +1.04% | 7.6천 |
|---|
| 2025.12.31 | ₩46,315 | ₩46,315 | ₩46,140 | ₩46,140 | -0.38% | 900 |
|---|
| 2025.12.30 | ₩46,596 | ₩46,744 | ₩46,596 | ₩46,717 | +0.26% | 6.4천 |
|---|
| 2025.12.29 | ₩46,449 | ₩46,791 | ₩46,435 | ₩46,740 | +0.63% | 4.5천 |
|---|
| 2025.12.26 | ₩45,497 | ₩45,832 | ₩45,443 | ₩45,832 | +0.74% | 4.1천 |
|---|
| 2025.12.24 | ₩44,893 | ₩45,001 | ₩44,893 | ₩45,001 | +0.24% | 1천 |
|---|
| 2025.12.23 | ₩43,968 | ₩44,196 | ₩43,968 | ₩44,196 | +0.52% | 3.8천 |
|---|
| 2025.12.22 | ₩43,995 | ₩43,995 | ₩43,885 | ₩43,885 | -0.25% | 1만 |
|---|
| 2025.12.19 | ₩43,324 | ₩43,861 | ₩43,324 | ₩43,747 | +0.97% | 4.6천 |
|---|
| 2025.12.18 | ₩43,448 | ₩43,477 | ₩43,204 | ₩43,204 | -0.56% | 1.3만 |
|---|
| 2025.12.17 | ₩43,097 | ₩43,097 | ₩42,520 | ₩42,590 | -1.18% | 1천 |
|---|
| 2025.12.16 | ₩44,236 | ₩44,263 | ₩44,062 | ₩44,196 | -0.09% | 1.1만 |
|---|
| 2025.12.15 | ₩45,255 | ₩45,255 | ₩44,625 | ₩44,625 | -1.39% | 2.2천 |
|---|
| 2025.12.12 | ₩44,829 | ₩45,041 | ₩44,719 | ₩44,719 | -0.25% | 8천 |
|---|
| 2025.12.11 | ₩46,060 | ₩46,060 | ₩45,711 | ₩45,845 | -0.47% | 6.5천 |
|---|
| 2025.12.10 | ₩45,711 | ₩46,342 | ₩45,711 | ₩46,315 | +1.32% | 700 |
|---|
| 2025.12.09 | ₩45,845 | ₩45,977 | ₩45,845 | ₩45,977 | +0.29% | 1.9천 |
|---|
| 2025.12.08 | ₩46,087 | ₩46,087 | ₩45,698 | ₩45,725 | -0.79% | 2.4천 |
|---|
| 2025.12.05 | ₩45,336 | ₩45,684 | ₩45,296 | ₩45,550 | +0.47% | 1.2천 |
|---|
| 2025.12.04 | ₩44,625 | ₩44,692 | ₩44,542 | ₩44,545 | -0.18% | 2.1천 |
|---|
| 2025.12.03 | ₩44,773 | ₩45,038 | ₩44,773 | ₩45,038 | +0.59% | 1.2천 |
|---|
| 2025.12.02 | ₩44,665 | ₩44,746 | ₩44,518 | ₩44,605 | -0.14% | 1.3천 |
|---|
| 2025.12.01 | ₩43,834 | ₩44,089 | ₩43,834 | ₩43,941 | +0.24% | 6.3천 |
|---|
| 2025.11.28 | ₩44,035 | ₩44,183 | ₩43,968 | ₩44,112 | +0.17% | 4.1천 |
|---|
| 2025.11.26 | ₩43,955 | ₩44,344 | ₩43,955 | ₩44,344 | +0.88% | 1.1천 |
|---|
| 2025.11.25 | ₩43,231 | ₩43,593 | ₩42,909 | ₩43,552 | +0.74% | 9.1천 |
|---|
| 2025.11.24 | ₩42,913 | ₩43,615 | ₩42,913 | ₩43,615 | +1.64% | 3.9천 |
|---|
| 2025.11.21 | ₩42,547 | ₩43,161 | ₩42,513 | ₩42,996 | +1.06% | 3.1천 |
|---|
| 2025.11.20 | ₩44,075 | ₩44,196 | ₩42,600 | ₩42,637 | -3.26% | 6.1천 |
|---|
| 2025.11.19 | ₩43,284 | ₩43,339 | ₩43,244 | ₩43,339 | +0.13% | 2.4천 |
|---|
| 2025.11.18 | ₩43,539 | ₩43,914 | ₩43,526 | ₩43,768 | +0.53% | 5.1천 |
|---|
| 2025.11.17 | ₩44,598 | ₩45,148 | ₩44,411 | ₩44,424 | -0.39% | 3.3천 |
|---|
| 2025.11.14 | ₩44,303 | ₩45,336 | ₩44,303 | ₩44,978 | +1.52% | 3천 |
|---|
| 2025.11.13 | ₩45,591 | ₩45,591 | ₩44,706 | ₩44,749 | -1.85% | 2.7천 |
|---|
| 2025.11.12 | ₩45,470 | ₩45,550 | ₩45,470 | ₩45,550 | +0.18% | 800 |
|---|
| 2025.11.11 | ₩45,416 | ₩45,457 | ₩45,403 | ₩45,423 | +0.01% | 2.7천 |
|---|
| 2025.11.10 | ₩45,094 | ₩45,348 | ₩44,920 | ₩45,348 | +0.56% | 2.7천 |
|---|
| 2025.11.07 | ₩43,512 | ₩43,619 | ₩42,815 | ₩43,619 | +0.25% | 6.4천 |
|---|
| 2025.11.06 | ₩44,840 | ₩44,987 | ₩44,357 | ₩44,531 | -0.69% | 5.8천 |
|---|
| 2025.11.05 | ₩44,920 | ₩45,711 | ₩44,920 | ₩45,698 | +1.73% | 7.9천 |
|---|
| 2025.11.04 | ₩45,845 | ₩46,167 | ₩45,650 | ₩45,725 | -0.26% | 1만 |
|---|
| 2025.11.03 | ₩47,615 | ₩47,615 | ₩47,186 | ₩47,575 | -0.08% | 8.6천 |
|---|
| 2025.10.31 | ₩46,248 | ₩46,382 | ₩46,194 | ₩46,362 | +0.25% | 3천 |
|---|
| 2025.10.30 | ₩45,698 | ₩45,832 | ₩45,658 | ₩45,706 | +0.02% | 3.4천 |
|---|
| 2025.10.29 | ₩46,382 | ₩46,462 | ₩45,966 | ₩46,120 | -0.56% | 1.2만 |
|---|
| 2025.10.28 | ₩45,242 | ₩45,424 | ₩45,242 | ₩45,393 | +0.33% | 2.1천 |
|---|
| 2025.10.27 | ₩45,550 | ₩45,591 | ₩45,255 | ₩45,481 | -0.15% | 6.7천 |
|---|
| 2025.10.24 | ₩44,551 | ₩44,719 | ₩44,551 | ₩44,698 | +0.33% | 2.6천 |
|---|
| 2025.10.23 | ₩43,878 | ₩44,223 | ₩43,878 | ₩44,137 | +0.59% | 1.3천 |
|---|
| 2025.10.22 | ₩44,062 | ₩44,062 | ₩43,579 | ₩43,787 | -0.62% | 1.3천 |
|---|
| 2025.10.21 | ₩43,573 | ₩43,673 | ₩43,475 | ₩43,475 | -0.22% | 3.2천 |
|---|
| 2025.10.20 | ₩43,914 | ₩44,102 | ₩43,847 | ₩44,062 | +0.34% | 5.1천 |
|---|
| 2025.10.17 | ₩43,164 | ₩43,327 | ₩43,070 | ₩43,327 | +0.38% | 2.8천 |
|---|
| 2025.10.16 | ₩43,351 | ₩43,432 | ₩43,271 | ₩43,271 | -0.19% | 1천 |
|---|
| 2025.10.15 | ₩42,402 | ₩42,426 | ₩42,212 | ₩42,363 | -0.09% | 2천 |
|---|
| 2025.10.14 | ₩41,367 | ₩41,581 | ₩40,951 | ₩41,284 | -0.20% | 1.8만 |
|---|
| 2025.10.13 | ₩41,662 | ₩41,849 | ₩41,581 | ₩41,809 | +0.35% | 2.2만 |
|---|
| 2025.10.10 | ₩42,210 | ₩42,210 | ₩40,627 | ₩40,627 | -3.75% | 7.7만 |
|---|