Matthews Japan Active ETF (JPAN) 일별 시세 - 주달

본문 바로가기

로그인 회원가입

일별 시세최근 126 거래일 · 달러

날짜	종가	전일비	등락률	시가	고가	저가	거래량
2026-10-13	43.41	-0.0115	-0.03%	43.31	43.41	43.31	864
2026-10-12	43.42	-0.2251	-0.52%	43.56	43.56	43.42	584
2026-10-09	43.65	+0.2582	+0.60%	43.43	43.65	43.43	388
2026-10-08	43.39	-0.4234	-0.97%	43.48	43.48	43.39	247
2026-10-07	43.82	-0.3332	-0.75%	43.82	43.82	43.82	100
2026-10-06	44.15	+0.1029	+0.23%	44.34	44.34	44.15	1,151
2026-10-05	44.05	+0.2842	+0.65%	44.04	44.05	44.04	509
2026-10-02	43.76	+0.7738	+1.80%	43.67	43.87	43.67	2,380
2026-10-01	42.99	-0.0018	0.00%	43.00	43.00	42.99	1,084
2026-09-30	42.99	+0.4318	+1.01%	43.31	43.32	42.99	12,226
2026-09-29	42.56	-0.1034	-0.24%	42.52	42.56	42.37	663
2026-09-28	42.66	-0.4218	-0.98%	42.66	42.75	42.66	852
2026-09-25	43.08	+0.9268	+2.20%	42.71	43.08	42.71	2,450
2026-09-24	42.16	-0.4250	-1.00%	42.06	42.16	42.06	327
2026-09-23	42.58	-0.7080	-1.64%	42.61	42.65	42.58	1,375
2026-09-22	43.29	+0.3079	+0.72%	43.05	43.37	43.05	502
2026-09-21	42.98	+0.3686	+0.87%	42.92	43.00	42.92	2,313
2026-09-18	42.61	-0.1477	-0.35%	42.51	42.61	42.51	197
2026-09-17	42.76	+0.2354	+0.55%	42.91	42.91	42.76	647
2026-09-16	42.52	-0.0518	-0.12%	43.01	43.01	42.34	500