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 | ₩82,168 | ₩82,168 | ₩81,765 | ₩81,908 | -0.32% | 2천 |
| 2026.10.08 | ₩82,702 | ₩82,702 | ₩81,374 | ₩81,497 | -1.46% | 1.1천 |
| 2026.10.07 | ₩83,490 | ₩84,511 | ₩83,490 | ₩84,271 | +0.94% | 1.4천 |
| 2026.10.06 | ₩87,361 | ₩87,361 | ₩86,093 | ₩86,147 | -1.39% | 4.3천 |
| 2026.10.05 | ₩87,514 | ₩87,801 | ₩87,227 | ₩87,387 | -0.14% | 3.4천 |
| 2026.10.02 | ₩86,773 | ₩87,347 | ₩86,727 | ₩87,347 | +0.66% | 1.8천 |
| 2026.10.01 | ₩84,518 | ₩85,262 | ₩83,837 | ₩85,262 | +0.88% | 2.8천 |
| 2026.09.30 | ₩83,984 | ₩83,984 | ₩83,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,718 |
| -0.32% |
| 4.1천 |
| 2026.09.29 | ₩84,758 | ₩85,519 | ₩84,758 | ₩85,435 | +0.80% | 4.9천 |
|---|
| 2026.09.28 | ₩83,677 | ₩83,763 | ₩82,983 | ₩83,645 | -0.04% | 2.4천 |
|---|
| 2026.09.25 | ₩84,384 | ₩85,304 | ₩83,997 | ₩85,304 | +1.09% | 1천 |
|---|
| 2026.09.24 | ₩83,603 | ₩83,690 | ₩82,822 | ₩82,897 | -0.84% | 2.2천 |
|---|
| 2026.09.23 | ₩85,799 | ₩85,799 | ₩84,277 | ₩84,361 | -1.68% | 2.7천 |
|---|
| 2026.09.22 | ₩85,292 | ₩86,677 | ₩85,292 | ₩86,677 | +1.62% | 5천 |
|---|
| 2026.09.21 | ₩84,104 | ₩85,425 | ₩83,817 | ₩85,290 | +1.41% | 8.8천 |
|---|
| 2026.09.18 | ₩80,420 | ₩81,215 | ₩80,300 | ₩81,215 | +0.99% | 3.8천 |
|---|
| 2026.09.17 | ₩82,275 | ₩82,809 | ₩82,275 | ₩82,633 | +0.43% | 1.1천 |
|---|
| 2026.09.16 | ₩81,234 | ₩81,461 | ₩79,782 | ₩79,782 | -1.79% | 2.5천 |
|---|
| 2026.09.15 | ₩81,034 | ₩81,034 | ₩79,779 | ₩80,064 | -1.20% | 8.5천 |
|---|
| 2026.09.14 | ₩80,794 | ₩81,301 | ₩80,220 | ₩80,511 | -0.35% | 1만 |
|---|
| 2026.09.11 | ₩85,439 | ₩85,439 | ₩84,705 | ₩85,037 | -0.47% | 4천 |
|---|
| 2026.09.10 | ₩84,171 | ₩84,171 | ₩82,538 | ₩82,538 | -1.94% | 3.4천 |
|---|
| 2026.09.09 | ₩85,452 | ₩86,340 | ₩85,452 | ₩85,706 | +0.30% | 4천 |
|---|
| 2026.09.08 | ₩85,479 | ₩86,199 | ₩85,332 | ₩85,332 | -0.17% | 5.9천 |
|---|
| 2026.09.04 | ₩84,478 | ₩84,801 | ₩83,570 | ₩84,801 | +0.38% | 4천 |
|---|
| 2026.09.03 | ₩81,661 | ₩81,868 | ₩81,655 | ₩81,868 | +0.25% | 1.3천 |
|---|
| 2026.09.02 | ₩80,507 | ₩81,046 | ₩80,507 | ₩81,046 | +0.67% | 2.8천 |
|---|
| 2026.09.01 | ₩80,967 | ₩80,967 | ₩79,612 | ₩79,877 | -1.35% | 4천 |
|---|
| 2026.08.31 | ₩81,821 | ₩82,362 | ₩81,712 | ₩81,875 | +0.07% | 1.9천 |
|---|
| 2026.08.28 | ₩82,729 | ₩82,969 | ₩81,972 | ₩81,972 | -0.91% | 1.7천 |
|---|
| 2026.08.27 | ₩82,729 | ₩82,729 | ₩81,968 | ₩82,680 | -0.06% | 2.1천 |
|---|
| 2026.08.26 | ₩81,514 | ₩81,688 | ₩81,254 | ₩81,438 | -0.09% | 5.6천 |
|---|
| 2026.08.25 | ₩81,041 | ₩81,420 | ₩81,041 | ₩81,420 | +0.47% | 2.6천 |
|---|
| 2026.08.24 | ₩78,218 | ₩78,446 | ₩77,977 | ₩78,391 | +0.22% | 7.5천 |
|---|
| 2026.08.21 | ₩80,687 | ₩80,727 | ₩80,153 | ₩80,153 | -0.66% | 3.1천 |
|---|
| 2026.08.20 | ₩80,660 | ₩80,834 | ₩80,293 | ₩80,604 | -0.07% | 1.7천 |
|---|
| 2026.08.19 | ₩81,127 | ₩81,127 | ₩79,325 | ₩79,767 | -1.68% | 8.4천 |
|---|
| 2026.08.18 | ₩80,086 | ₩80,086 | ₩78,097 | ₩78,507 | -1.97% | 9.7천 |
|---|
| 2026.08.17 | ₩83,944 | ₩85,839 | ₩83,944 | ₩84,157 | +0.25% | 8.4천 |
|---|
| 2026.08.14 | ₩83,076 | ₩83,537 | ₩82,333 | ₩82,333 | -0.89% | 3.4천 |
|---|
| 2026.08.13 | ₩81,975 | ₩82,742 | ₩81,541 | ₩81,741 | -0.28% | 8.6천 |
|---|
| 2026.08.12 | ₩81,154 | ₩81,187 | ₩80,740 | ₩81,155 | +0.00% | 4.2천 |
|---|
| 2026.08.11 | ₩77,724 | ₩78,284 | ₩77,624 | ₩77,897 | +0.22% | 3.1천 |
|---|
| 2026.08.10 | ₩76,896 | ₩76,896 | ₩76,406 | ₩76,406 | -0.64% | 1.1천 |
|---|
| 2026.08.07 | ₩77,577 | ₩77,577 | ₩75,441 | ₩76,751 | -1.07% | 6.4천 |
|---|
| 2026.08.06 | ₩75,174 | ₩76,936 | ₩74,894 | ₩75,890 | +0.95% | 4.1천 |
|---|
| 2026.08.05 | ₩77,417 | ₩78,077 | ₩77,310 | ₩77,547 | +0.17% | 8.1천 |
|---|
| 2026.08.04 | ₩75,775 | ₩77,924 | ₩75,775 | ₩77,592 | +2.40% | 5.2천 |
|---|
| 2026.08.03 | ₩71,370 | ₩73,179 | ₩70,810 | ₩73,085 | +2.40% | 8.6천 |
|---|
| 2026.07.31 | ₩74,105 | ₩74,173 | ₩71,143 | ₩71,477 | -3.55% | 1.5만 |
|---|
| 2026.07.30 | ₩69,034 | ₩72,144 | ₩69,034 | ₩72,024 | +4.33% | 2.6만 |
|---|
| 2026.07.29 | ₩68,047 | ₩68,994 | ₩66,338 | ₩66,819 | -1.80% | 2.1만 |
|---|
| 2026.07.28 | ₩69,969 | ₩70,689 | ₩68,540 | ₩69,995 | +0.04% | 1.2만 |
|---|
| 2026.07.27 | ₩75,842 | ₩75,842 | ₩72,598 | ₩73,889 | -2.57% | 1.7만 |
|---|
| 2026.07.24 | ₩76,736 | ₩76,736 | ₩75,176 | ₩75,176 | -2.03% | 1.1만 |
|---|
| 2026.07.23 | ₩77,924 | ₩78,565 | ₩77,390 | ₩78,447 | +0.67% | 1.1만 |
|---|
| 2026.07.22 | ₩76,949 | ₩77,924 | ₩76,949 | ₩77,457 | +0.66% | 4.8천 |
|---|
| 2026.07.21 | ₩76,896 | ₩78,685 | ₩76,816 | ₩78,454 | +2.03% | 8.2천 |
|---|
| 2026.07.20 | ₩75,683 | ₩75,922 | ₩74,494 | ₩74,654 | -1.36% | 6천 |
|---|
| 2026.07.17 | ₩73,519 | ₩77,550 | ₩72,678 | ₩75,201 | +2.29% | 2.6만 |
|---|
| 2026.07.16 | ₩77,256 | ₩77,417 | ₩75,748 | ₩75,748 | -1.95% | 1.7만 |
|---|
| 2026.07.15 | ₩79,405 | ₩79,787 | ₩76,978 | ₩78,743 | -0.83% | 6.1만 |
|---|
| 2026.07.14 | ₩79,192 | ₩80,113 | ₩78,551 | ₩80,113 | +1.16% | 1.4만 |
|---|
| 2026.07.13 | ₩78,231 | ₩78,858 | ₩77,285 | ₩77,497 | -0.94% | 3만 |
|---|
| 2026.07.10 | ₩81,414 | ₩82,394 | ₩80,754 | ₩81,978 | +0.69% | 1.8만 |
|---|
| 2026.07.09 | ₩80,100 | ₩80,367 | ₩79,219 | ₩80,246 | +0.18% | 1.2만 |
|---|
| 2026.07.08 | ₩77,457 | ₩80,270 | ₩77,445 | ₩80,270 | +3.63% | 9.8천 |
|---|
| 2026.07.07 | ₩81,101 | ₩81,594 | ₩78,498 | ₩80,360 | -0.91% | 1.4만 |
|---|
| 2026.07.06 | ₩84,571 | ₩85,412 | ₩84,438 | ₩84,622 | +0.06% | 3.7만 |
|---|
| 2026.07.02 | ₩83,049 | ₩84,184 | ₩79,632 | ₩81,605 | -1.74% | 6.6만 |
|---|
| 2026.07.01 | ₩84,905 | ₩85,625 | ₩83,583 | ₩83,678 | -1.44% | 1.1만 |
|---|
| 2026.06.30 | ₩87,054 | ₩88,856 | ₩87,054 | ₩88,534 | +1.70% | 1.2만 |
|---|
| 2026.06.29 | ₩85,425 | ₩86,002 | ₩83,730 | ₩86,002 | +0.67% | 3.8만 |
|---|
| 2026.06.26 | ₩86,266 | ₩88,554 | ₩85,826 | ₩87,107 | +0.97% | 8.8천 |
|---|
| 2026.06.25 | ₩89,590 | ₩89,630 | ₩86,653 | ₩87,614 | -2.21% | 8.6천 |
|---|
| 2026.06.24 | ₩86,013 | ₩86,253 | ₩83,617 | ₩85,327 | -0.80% | 2.6만 |
|---|
| 2026.06.23 | ₩84,144 | ₩86,934 | ₩83,450 | ₩84,064 | -0.10% | 3.1만 |
|---|
| 2026.06.22 | ₩95,943 | ₩97,385 | ₩93,247 | ₩93,697 | -2.34% | 2.4만 |
|---|
| 2026.06.18 | ₩93,314 | ₩95,217 | ₩93,314 | ₩94,675 | +1.46% | 1.9만 |
|---|
| 2026.06.17 | ₩92,807 | ₩93,434 | ₩90,391 | ₩90,584 | -2.39% | 9.2천 |
|---|
| 2026.06.16 | ₩93,087 | ₩93,821 | ₩91,098 | ₩91,272 | -1.95% | 1.5만 |
|---|
| 2026.06.15 | ₩92,967 | ₩94,295 | ₩92,379 | ₩94,295 | +1.43% | 1.8만 |
|---|
| 2026.06.12 | ₩88,335 | ₩90,097 | ₩87,895 | ₩89,443 | +1.25% | 3.5만 |
|---|
| 2026.06.11 | ₩82,609 | ₩88,001 | ₩82,395 | ₩87,828 | +6.32% | 2.4만 |
|---|
| 2026.06.10 | ₩81,087 | ₩83,463 | ₩79,958 | ₩79,958 | -1.39% | 7.7천 |
|---|
| 2026.06.09 | ₩84,331 | ₩84,331 | ₩78,084 | ₩81,408 | -3.47% | 1.9만 |
|---|
| 2026.06.08 | ₩82,355 | ₩82,422 | ₩81,114 | ₩81,800 | -0.67% | 1.4만 |
|---|
| 2026.06.05 | ₩84,451 | ₩84,591 | ₩79,245 | ₩79,245 | -6.16% | 3.7만 |
|---|
| 2026.06.04 | ₩87,241 | ₩89,590 | ₩87,060 | ₩89,029 | +2.05% | 1.2만 |
|---|
| 2026.06.03 | ₩90,724 | ₩90,724 | ₩89,149 | ₩90,409 | -0.35% | 1.4만 |
|---|
| 2026.06.02 | ₩90,164 | ₩91,432 | ₩90,164 | ₩91,312 | +1.27% | 2.3만 |
|---|
| 2026.06.01 | ₩91,512 | ₩92,573 | ₩89,923 | ₩92,513 | +1.09% | 2만 |
|---|
| 2026.05.29 | ₩89,136 | ₩89,136 | ₩87,908 | ₩88,836 | -0.34% | 2.9만 |
|---|
| 2026.05.28 | ₩85,892 | ₩88,789 | ₩85,692 | ₩88,789 | +3.37% | 1.1만 |
|---|
| 2026.05.27 | ₩88,602 | ₩88,602 | ₩85,439 | ₩86,573 | -2.29% | 2.3만 |
|---|
| 2026.05.26 | ₩87,294 | ₩88,842 | ₩86,934 | ₩88,642 | +1.54% | 4만 |
|---|
| 2026.05.22 | ₩84,064 | ₩84,064 | ₩82,355 | ₩82,355 | -2.03% | 1.6만 |
|---|
| 2026.05.21 | ₩83,263 | ₩83,276 | ₩81,454 | ₩83,170 | -0.11% | 1.5만 |
|---|
| 2026.05.20 | ₩78,244 | ₩80,780 | ₩78,244 | ₩80,780 | +3.24% | 1.8만 |
|---|
| 2026.05.19 | ₩75,908 | ₩79,419 | ₩75,561 | ₩77,857 | +2.57% | 2만 |
|---|
| 2026.05.18 | ₩81,274 | ₩81,341 | ₩78,191 | ₩79,499 | -2.18% | 5.5만 |
|---|
| 2026.05.15 | ₩79,779 | ₩80,647 | ₩79,192 | ₩79,686 | -0.12% | 1.8만 |
|---|
| 2026.05.14 | ₩84,464 | ₩85,399 | ₩84,411 | ₩85,065 | +0.71% | 1.4만 |
|---|
| 2026.05.13 | ₩83,210 | ₩84,538 | ₩81,995 | ₩84,464 | +1.51% | 3.6만 |
|---|
| 2026.05.12 | ₩82,208 | ₩83,103 | ₩78,765 | ₩80,487 | -2.09% | 10.2만 |
|---|
| 2026.05.11 | ₩86,026 | ₩87,387 | ₩86,026 | ₩86,773 | +0.87% | 9.1만 |
|---|
| 2026.05.08 | ₩85,372 | ₩86,827 | ₩84,431 | ₩86,800 | +1.67% | 3.4만 |
|---|
| 2026.05.07 | ₩84,024 | ₩84,024 | ₩81,809 | ₩81,901 | -2.53% | 2.9만 |
|---|
| 2026.05.06 | ₩83,930 | ₩84,544 | ₩82,642 | ₩84,371 | +0.52% | 4만 |
|---|
| 2026.05.05 | ₩79,325 | ₩81,594 | ₩79,299 | ₩80,660 | +1.68% | 4.8만 |
|---|
| 2026.05.04 | ₩78,832 | ₩78,832 | ₩76,772 | ₩77,390 | -1.83% | 2.9만 |
|---|
| 2026.05.01 | ₩75,655 | ₩77,617 | ₩75,655 | ₩76,659 | +1.33% | 2.6만 |
|---|
| 2026.04.30 | ₩74,600 | ₩76,509 | ₩73,973 | ₩76,109 | +2.02% | 1.2만 |
|---|
| 2026.04.29 | ₩74,026 | ₩74,253 | ₩73,012 | ₩73,088 | -1.27% | 1.6만 |
|---|
| 2026.04.28 | ₩72,985 | ₩73,472 | ₩72,451 | ₩73,263 | +0.38% | 1.2만 |
|---|
| 2026.04.27 | ₩75,148 | ₩75,148 | ₩73,733 | ₩74,133 | -1.35% | 1.8만 |
|---|
| 2026.04.24 | ₩72,852 | ₩73,786 | ₩72,611 | ₩73,288 | +0.60% | 2.1만 |
|---|
| 2026.04.23 | ₩72,825 | ₩72,825 | ₩70,903 | ₩71,230 | -2.19% | 1.1만 |
|---|
| 2026.04.22 | ₩71,851 | ₩73,332 | ₩71,851 | ₩73,290 | +2.00% | 2.8만 |
|---|
| 2026.04.21 | ₩71,437 | ₩71,744 | ₩69,166 | ₩69,166 | -3.18% | 2.6만 |
|---|
| 2026.04.20 | ₩70,329 | ₩71,023 | ₩70,129 | ₩70,576 | +0.35% | 1.7만 |
|---|
| 2026.04.17 | ₩70,943 | ₩72,652 | ₩70,609 | ₩71,521 | +0.81% | 1.9만 |
|---|
| 2026.04.16 | ₩69,088 | ₩69,715 | ₩68,674 | ₩69,149 | +0.09% | 3만 |
|---|
| 2026.04.15 | ₩68,180 | ₩68,327 | ₩67,361 | ₩68,177 | -0.00% | 1만 |
|---|
| 2026.04.14 | ₩66,739 | ₩68,474 | ₩66,445 | ₩68,424 | +2.53% | 1.6만 |
|---|
| 2026.04.13 | ₩64,309 | ₩66,845 | ₩64,309 | ₩66,618 | +3.59% | 2.1만 |
|---|
| 2026.04.10 | ₩66,205 | ₩66,205 | ₩65,057 | ₩65,657 | -0.83% | 1.8만 |
|---|
| 2026.04.09 | ₩64,109 | ₩65,697 | ₩63,548 | ₩65,417 | +2.04% | 3.1만 |
|---|
| 2026.04.08 | ₩65,337 | ₩66,271 | ₩64,630 | ₩65,657 | +0.49% | 6.8만 |
|---|
| 2026.04.07 | ₩59,664 | ₩60,125 | ₩58,877 | ₩60,125 | +0.77% | 3.2천 |
|---|
| 2026.04.06 | ₩59,784 | ₩59,891 | ₩59,210 | ₩59,638 | -0.25% | 6.5천 |
|---|
| 2026.04.02 | ₩55,793 | ₩58,303 | ₩55,793 | ₩58,069 | +4.08% | 1.4만 |
|---|
| 2026.04.01 | ₩59,344 | ₩60,466 | ₩59,090 | ₩59,568 | +0.38% | 1.6만 |
|---|
| 2026.03.31 | ₩54,912 | ₩58,240 | ₩54,912 | ₩58,240 | +6.06% | 1.1만 |
|---|
| 2026.03.30 | ₩57,008 | ₩57,008 | ₩54,726 | ₩55,201 | -3.17% | 2만 |
|---|
| 2026.03.27 | ₩57,195 | ₩57,422 | ₩56,541 | ₩56,984 | -0.37% | 9.8천 |
|---|
| 2026.03.26 | ₩58,823 | ₩59,097 | ₩56,808 | ₩56,809 | -3.42% | 2.4만 |
|---|
| 2026.03.25 | ₩61,132 | ₩61,466 | ₩60,171 | ₩60,305 | -1.35% | 1.3만 |
|---|
| 2026.03.24 | ₩59,824 | ₩61,493 | ₩59,824 | ₩60,932 | +1.85% | 2.8만 |
|---|
| 2026.03.23 | ₩62,187 | ₩63,295 | ₩61,159 | ₩62,988 | +1.29% | 1.8만 |
|---|
| 2026.03.20 | ₩62,000 | ₩62,400 | ₩59,331 | ₩59,504 | -4.03% | 2.4만 |
|---|
| 2026.03.19 | ₩60,679 | ₩63,281 | ₩60,425 | ₩63,108 | +4.00% | 1.9만 |
|---|
| 2026.03.18 | ₩62,734 | ₩63,135 | ₩61,680 | ₩61,680 | -1.68% | 1만 |
|---|
| 2026.03.17 | ₩63,248 | ₩63,535 | ₩62,701 | ₩62,948 | -0.47% | 9.7천 |
|---|
| 2026.03.16 | ₩61,132 | ₩62,354 | ₩61,132 | ₩62,120 | +1.62% | 1.8만 |
|---|
| 2026.03.13 | ₩59,638 | ₩60,065 | ₩57,889 | ₩58,022 | -2.71% | 1.8만 |
|---|
| 2026.03.12 | ₩61,666 | ₩61,666 | ₩57,582 | ₩57,582 | -6.62% | 5.3만 |
|---|
| 2026.03.11 | ₩60,999 | ₩62,027 | ₩60,772 | ₩61,546 | +0.90% | 1.8만 |
|---|
| 2026.03.10 | ₩61,853 | ₩64,202 | ₩61,399 | ₩61,453 | -0.65% | 5.3만 |
|---|
| 2026.03.09 | ₩58,676 | ₩63,495 | ₩57,942 | ₩63,068 | +7.48% | 9.5만 |
|---|
| 2026.03.06 | ₩57,942 | ₩60,665 | ₩57,622 | ₩60,191 | +3.88% | 11만 |
|---|
| 2026.03.05 | ₩60,892 | ₩62,100 | ₩58,036 | ₩59,556 | -2.19% | 5.7만 |
|---|
| 2026.03.04 | ₩60,065 | ₩65,257 | ₩59,718 | ₩62,561 | +4.16% | 7.2만 |
|---|
| 2026.03.03 | ₩60,892 | ₩62,801 | ₩58,717 | ₩61,666 | +1.27% | 5.5만 |
|---|
| 2026.03.02 | ₩66,271 | ₩68,540 | ₩66,071 | ₩67,846 | +2.38% | 7.1만 |
|---|
| 2026.02.27 | ₩69,008 | ₩69,542 | ₩68,113 | ₩69,542 | +0.77% | 2.4만 |
|---|
| 2026.02.26 | ₩70,903 | ₩70,943 | ₩68,140 | ₩69,355 | -2.18% | 5.8만 |
|---|
| 2026.02.25 | ₩68,994 | ₩69,355 | ₩68,854 | ₩68,994 | 0.00% | 2.5만 |
|---|
| 2026.02.24 | ₩66,885 | ₩67,726 | ₩66,645 | ₩67,272 | +0.58% | 3.6만 |
|---|
| 2026.02.23 | ₩66,098 | ₩66,098 | ₩64,975 | ₩65,097 | -1.51% | 2.5만 |
|---|
| 2026.02.20 | ₩64,549 | ₩66,445 | ₩64,549 | ₩66,445 | +2.94% | 4만 |
|---|
| 2026.02.19 | ₩63,321 | ₩63,695 | ₩63,061 | ₩63,628 | +0.48% | 2.1만 |
|---|
| 2026.02.18 | ₩61,693 | ₩62,712 | ₩61,406 | ₩62,200 | +0.82% | 1만 |
|---|
| 2026.02.17 | ₩63,455 | ₩63,455 | ₩61,253 | ₩61,520 | -3.05% | 2.1만 |
|---|
| 2026.02.13 | ₩61,266 | ₩62,868 | ₩60,065 | ₩62,675 | +2.30% | 3.5만 |
|---|
| 2026.02.12 | ₩62,561 | ₩62,774 | ₩60,948 | ₩61,219 | -2.14% | 3.9만 |
|---|
| 2026.02.11 | ₩59,597 | ₩60,839 | ₩59,270 | ₩60,839 | +2.08% | 1.3만 |
|---|
| 2026.02.10 | ₩58,770 | ₩58,850 | ₩58,223 | ₩58,383 | -0.66% | 1.3만 |
|---|
| 2026.02.09 | ₩58,263 | ₩59,457 | ₩58,022 | ₩59,424 | +1.99% | 3만 |
|---|
| 2026.02.06 | ₩57,132 | ₩58,275 | ₩57,132 | ₩58,225 | +1.91% | 1.3만 |
|---|
| 2026.02.05 | ₩56,127 | ₩57,128 | ₩55,720 | ₩56,478 | +0.63% | 2.5만 |
|---|
| 2026.02.04 | ₩59,758 | ₩59,758 | ₩56,621 | ₩56,935 | -4.72% | 2.1만 |
|---|
| 2026.02.03 | ₩59,250 | ₩59,250 | ₩58,022 | ₩58,472 | -1.31% | 1.8만 |
|---|
| 2026.02.02 | ₩56,154 | ₩57,142 | ₩55,887 | ₩56,995 | +1.50% | 1.8만 |
|---|
| 2026.01.30 | ₩59,357 | ₩59,424 | ₩57,816 | ₩57,889 | -2.47% | 6.1만 |
|---|
| 2026.01.29 | ₩58,797 | ₩58,797 | ₩57,139 | ₩58,276 | -0.89% | 2.5만 |
|---|
| 2026.01.28 | ₩58,463 | ₩58,463 | ₩57,475 | ₩58,175 | -0.49% | 3.5만 |
|---|
| 2026.01.27 | ₩56,608 | ₩57,140 | ₩56,474 | ₩57,140 | +0.94% | 1.6만 |
|---|
| 2026.01.26 | ₩55,300 | ₩55,300 | ₩54,832 | ₩54,886 | -0.75% | 1.6만 |
|---|
| 2026.01.23 | ₩53,391 | ₩54,565 | ₩53,277 | ₩54,540 | +2.15% | 9.3천 |
|---|
| 2026.01.22 | ₩53,591 | ₩53,778 | ₩53,345 | ₩53,683 | +0.17% | 8.2천 |
|---|
| 2026.01.21 | ₩53,084 | ₩53,925 | ₩53,004 | ₩53,628 | +1.03% | 8.7천 |
|---|
| 2026.01.20 | ₩52,056 | ₩52,056 | ₩51,495 | ₩51,495 | -1.08% | 1.7만 |
|---|
| 2026.01.16 | ₩52,016 | ₩52,163 | ₩51,722 | ₩52,163 | +0.28% | 8.6천 |
|---|
| 2026.01.15 | ₩52,083 | ₩52,083 | ₩51,669 | ₩51,670 | -0.79% | 6.8천 |
|---|
| 2026.01.14 | ₩50,868 | ₩51,158 | ₩50,868 | ₩51,158 | +0.57% | 7.9천 |
|---|
| 2026.01.13 | ₩50,534 | ₩50,534 | ₩50,135 | ₩50,187 | -0.69% | 6.3천 |
|---|
| 2026.01.12 | ₩50,054 | ₩50,361 | ₩50,054 | ₩50,361 | +0.61% | 8.1천 |
|---|
| 2026.01.09 | ₩50,254 | ₩50,588 | ₩50,134 | ₩50,489 | +0.47% | 4.7천 |
|---|
| 2026.01.08 | ₩50,027 | ₩50,027 | ₩49,386 | ₩49,525 | -1.00% | 3.3천 |
|---|
| 2026.01.07 | ₩49,974 | ₩49,974 | ₩49,707 | ₩49,734 | -0.48% | 1.6만 |
|---|
| 2026.01.06 | ₩49,346 | ₩50,227 | ₩49,346 | ₩50,227 | +1.79% | 1.8만 |
|---|
| 2026.01.05 | ₩49,173 | ₩49,427 | ₩49,120 | ₩49,200 | +0.05% | 1.6만 |
|---|
| 2026.01.02 | ₩47,491 | ₩47,985 | ₩47,478 | ₩47,985 | +1.04% | 7.6천 |
|---|
| 2025.12.31 | ₩46,103 | ₩46,103 | ₩45,929 | ₩45,929 | -0.38% | 900 |
|---|
| 2025.12.30 | ₩46,383 | ₩46,530 | ₩46,383 | ₩46,503 | +0.26% | 6.4천 |
|---|
| 2025.12.29 | ₩46,236 | ₩46,577 | ₩46,223 | ₩46,526 | +0.63% | 4.5천 |
|---|
| 2025.12.26 | ₩45,289 | ₩45,622 | ₩45,235 | ₩45,622 | +0.74% | 4.1천 |
|---|
| 2025.12.24 | ₩44,688 | ₩44,795 | ₩44,688 | ₩44,795 | +0.24% | 1천 |
|---|
| 2025.12.23 | ₩43,767 | ₩43,994 | ₩43,767 | ₩43,994 | +0.52% | 3.8천 |
|---|
| 2025.12.22 | ₩43,794 | ₩43,794 | ₩43,684 | ₩43,684 | -0.25% | 1만 |
|---|
| 2025.12.19 | ₩43,126 | ₩43,660 | ₩43,126 | ₩43,547 | +0.97% | 4.6천 |
|---|
| 2025.12.18 | ₩43,249 | ₩43,279 | ₩43,006 | ₩43,006 | -0.56% | 1.3만 |
|---|
| 2025.12.17 | ₩42,900 | ₩42,900 | ₩42,326 | ₩42,395 | -1.18% | 1천 |
|---|
| 2025.12.16 | ₩44,034 | ₩44,061 | ₩43,861 | ₩43,994 | -0.09% | 1.1만 |
|---|
| 2025.12.15 | ₩45,048 | ₩45,048 | ₩44,421 | ₩44,421 | -1.39% | 2.2천 |
|---|
| 2025.12.12 | ₩44,624 | ₩44,835 | ₩44,515 | ₩44,515 | -0.25% | 8천 |
|---|
| 2025.12.11 | ₩45,849 | ₩45,849 | ₩45,502 | ₩45,636 | -0.47% | 6.5천 |
|---|
| 2025.12.10 | ₩45,502 | ₩46,130 | ₩45,502 | ₩46,103 | +1.32% | 700 |
|---|
| 2025.12.09 | ₩45,636 | ₩45,767 | ₩45,636 | ₩45,767 | +0.29% | 1.9천 |
|---|
| 2025.12.08 | ₩45,876 | ₩45,876 | ₩45,489 | ₩45,516 | -0.79% | 2.4천 |
|---|
| 2025.12.05 | ₩45,129 | ₩45,476 | ₩45,089 | ₩45,342 | +0.47% | 1.2천 |
|---|
| 2025.12.04 | ₩44,421 | ₩44,488 | ₩44,338 | ₩44,341 | -0.18% | 2.1천 |
|---|
| 2025.12.03 | ₩44,568 | ₩44,832 | ₩44,568 | ₩44,832 | +0.59% | 1.2천 |
|---|
| 2025.12.02 | ₩44,461 | ₩44,541 | ₩44,314 | ₩44,401 | -0.14% | 1.3천 |
|---|
| 2025.12.01 | ₩43,634 | ₩43,887 | ₩43,634 | ₩43,740 | +0.24% | 6.3천 |
|---|
| 2025.11.28 | ₩43,834 | ₩43,981 | ₩43,767 | ₩43,910 | +0.17% | 4.1천 |
|---|
| 2025.11.26 | ₩43,754 | ₩44,141 | ₩43,754 | ₩44,141 | +0.88% | 1.1천 |
|---|
| 2025.11.25 | ₩43,033 | ₩43,393 | ₩42,713 | ₩43,353 | +0.74% | 9.1천 |
|---|
| 2025.11.24 | ₩42,717 | ₩43,416 | ₩42,717 | ₩43,416 | +1.64% | 3.9천 |
|---|
| 2025.11.21 | ₩42,352 | ₩42,964 | ₩42,319 | ₩42,799 | +1.06% | 3.1천 |
|---|
| 2025.11.20 | ₩43,874 | ₩43,994 | ₩42,406 | ₩42,442 | -3.26% | 6.1천 |
|---|
| 2025.11.19 | ₩43,086 | ₩43,141 | ₩43,046 | ₩43,141 | +0.13% | 2.4천 |
|---|
| 2025.11.18 | ₩43,340 | ₩43,714 | ₩43,327 | ₩43,568 | +0.53% | 5.1천 |
|---|
| 2025.11.17 | ₩44,394 | ₩44,942 | ₩44,208 | ₩44,221 | -0.39% | 3.3천 |
|---|
| 2025.11.14 | ₩44,101 | ₩45,129 | ₩44,101 | ₩44,772 | +1.52% | 3천 |
|---|
| 2025.11.13 | ₩45,382 | ₩45,382 | ₩44,501 | ₩44,544 | -1.85% | 2.7천 |
|---|
| 2025.11.12 | ₩45,262 | ₩45,342 | ₩45,262 | ₩45,342 | +0.18% | 800 |
|---|
| 2025.11.11 | ₩45,209 | ₩45,249 | ₩45,195 | ₩45,215 | +0.01% | 2.7천 |
|---|
| 2025.11.10 | ₩44,888 | ₩45,141 | ₩44,715 | ₩45,141 | +0.56% | 2.7천 |
|---|
| 2025.11.07 | ₩43,313 | ₩43,420 | ₩42,619 | ₩43,420 | +0.25% | 6.4천 |
|---|
| 2025.11.06 | ₩44,635 | ₩44,782 | ₩44,154 | ₩44,328 | -0.69% | 5.8천 |
|---|
| 2025.11.05 | ₩44,715 | ₩45,502 | ₩44,715 | ₩45,489 | +1.73% | 7.9천 |
|---|
| 2025.11.04 | ₩45,636 | ₩45,956 | ₩45,441 | ₩45,516 | -0.26% | 1만 |
|---|
| 2025.11.03 | ₩47,398 | ₩47,398 | ₩46,971 | ₩47,358 | -0.08% | 8.6천 |
|---|
| 2025.10.31 | ₩46,036 | ₩46,170 | ₩45,983 | ₩46,150 | +0.25% | 3천 |
|---|
| 2025.10.30 | ₩45,489 | ₩45,622 | ₩45,449 | ₩45,497 | +0.02% | 3.4천 |
|---|
| 2025.10.29 | ₩46,170 | ₩46,250 | ₩45,756 | ₩45,909 | -0.56% | 1.2만 |
|---|
| 2025.10.28 | ₩45,035 | ₩45,217 | ₩45,035 | ₩45,186 | +0.33% | 2.1천 |
|---|
| 2025.10.27 | ₩45,342 | ₩45,382 | ₩45,048 | ₩45,273 | -0.15% | 6.7천 |
|---|
| 2025.10.24 | ₩44,348 | ₩44,515 | ₩44,348 | ₩44,493 | +0.33% | 2.6천 |
|---|
| 2025.10.23 | ₩43,678 | ₩44,021 | ₩43,678 | ₩43,935 | +0.59% | 1.3천 |
|---|
| 2025.10.22 | ₩43,861 | ₩43,861 | ₩43,380 | ₩43,587 | -0.62% | 1.3천 |
|---|
| 2025.10.21 | ₩43,373 | ₩43,473 | ₩43,276 | ₩43,276 | -0.22% | 3.2천 |
|---|
| 2025.10.20 | ₩43,714 | ₩43,901 | ₩43,647 | ₩43,861 | +0.34% | 5.1천 |
|---|
| 2025.10.17 | ₩42,966 | ₩43,129 | ₩42,873 | ₩43,129 | +0.38% | 2.8천 |
|---|
| 2025.10.16 | ₩43,153 | ₩43,233 | ₩43,073 | ₩43,073 | -0.19% | 1천 |
|---|
| 2025.10.15 | ₩42,208 | ₩42,232 | ₩42,019 | ₩42,169 | -0.09% | 2천 |
|---|
| 2025.10.14 | ₩41,178 | ₩41,391 | ₩40,764 | ₩41,095 | -0.20% | 1.8만 |
|---|
| 2025.10.13 | ₩41,471 | ₩41,658 | ₩41,391 | ₩41,618 | +0.35% | 2.2만 |
|---|
| 2025.10.10 | ₩42,017 | ₩42,017 | ₩40,441 | ₩40,441 | -3.75% | 7.7만 |
|---|