시장 데이터를 불러오는 중
전체 종목
Matthews Emerging Markets Sustainable Future Active ETF 과거 주가
Matthews Emerging Markets Sustainable Future Active ETF · EMSF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matthews Emerging Markets Sustainable Future Active ETF · EMSF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,019 | ₩53,019 | ₩52,892 | ₩52,951 | -0.13% | 500 |
| 2026.10.08 | ₩52,617 | ₩52,617 | ₩52,202 | ₩52,274 | -0.65% | 1.8천 |
| 2026.10.07 | ₩53,193 | ₩53,421 | ₩53,193 | ₩53,282 | +0.17% | 1.9천 |
| 2026.10.06 | ₩54,507 | ₩54,507 | ₩54,212 | ₩54,212 | -0.54% | 400 |
| 2026.10.05 | ₩54,507 | ₩54,507 | ₩54,413 | ₩54,463 | -0.08% | 5.1천 |
| 2026.10.02 | ₩53,227 | ₩53,465 | ₩53,227 | ₩53,465 | +0.45% | 300 |
| 2026.10.01 | ₩52,577 | ₩52,898 | ₩52,329 | ₩52,831 | +0.48% | 1.4천 |
| 2026.09.30 | ₩52,645 | ₩52,645 | ₩52,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,645 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩52,697 | ₩52,925 | ₩52,697 | ₩52,834 | +0.26% | 1.1천 |
|---|
| 2026.09.28 | ₩52,630 | ₩52,630 | ₩52,349 | ₩52,613 | -0.03% | 1.8천 |
|---|
| 2026.09.25 | ₩53,636 | ₩53,721 | ₩53,528 | ₩53,721 | +0.16% | 3.4천 |
|---|
| 2026.09.24 | ₩53,187 | ₩53,502 | ₩52,972 | ₩53,094 | -0.17% | 4.8천 |
|---|
| 2026.09.23 | ₩53,636 | ₩53,743 | ₩53,437 | ₩53,437 | -0.37% | 1.5천 |
|---|
| 2026.09.22 | ₩53,904 | ₩54,145 | ₩53,817 | ₩54,125 | +0.41% | 1.3천 |
|---|
| 2026.09.21 | ₩53,167 | ₩54,272 | ₩53,167 | ₩53,833 | +1.25% | 1.1만 |
|---|
| 2026.09.18 | ₩51,806 | ₩52,009 | ₩51,746 | ₩52,009 | +0.39% | 7.3천 |
|---|
| 2026.09.17 | ₩51,537 | ₩52,108 | ₩51,537 | ₩51,824 | +0.56% | 3.6천 |
|---|
| 2026.09.16 | ₩51,277 | ₩51,411 | ₩50,944 | ₩50,944 | -0.65% | 600 |
|---|
| 2026.09.15 | ₩50,982 | ₩51,022 | ₩50,969 | ₩51,019 | +0.07% | 600 |
|---|
| 2026.09.14 | ₩51,719 | ₩51,759 | ₩51,438 | ₩51,470 | -0.48% | 2.2만 |
|---|
| 2026.09.11 | ₩52,912 | ₩52,912 | ₩52,853 | ₩52,853 | -0.11% | 300 |
|---|
| 2026.09.10 | ₩52,416 | ₩52,416 | ₩52,269 | ₩52,337 | -0.15% | 2.3천 |
|---|
| 2026.09.09 | ₩53,689 | ₩53,716 | ₩53,632 | ₩53,632 | -0.11% | 900 |
|---|
| 2026.09.08 | ₩53,817 | ₩54,051 | ₩53,729 | ₩53,758 | -0.11% | 2.3천 |
|---|
| 2026.09.04 | ₩53,629 | ₩53,850 | ₩53,629 | ₩53,830 | +0.37% | 1.2천 |
|---|
| 2026.09.03 | ₩52,309 | ₩52,965 | ₩52,309 | ₩52,937 | +1.20% | 2.2천 |
|---|
| 2026.09.02 | ₩52,604 | ₩52,756 | ₩52,604 | ₩52,756 | +0.29% | 300 |
|---|
| 2026.09.01 | ₩52,671 | ₩52,845 | ₩52,451 | ₩52,451 | -0.42% | 2천 |
|---|
| 2026.08.31 | ₩52,831 | ₩52,831 | ₩52,617 | ₩52,708 | -0.23% | 800 |
|---|
| 2026.08.28 | ₩53,234 | ₩53,234 | ₩52,880 | ₩52,880 | -0.66% | 500 |
|---|
| 2026.08.27 | ₩53,341 | ₩53,421 | ₩53,180 | ₩53,421 | +0.15% | 2.1천 |
|---|
| 2026.08.26 | ₩53,193 | ₩53,368 | ₩53,086 | ₩53,270 | +0.14% | 1.6천 |
|---|
| 2026.08.25 | ₩53,180 | ₩53,357 | ₩53,180 | ₩53,357 | +0.33% | 8.4천 |
|---|
| 2026.08.24 | ₩52,517 | ₩52,517 | ₩52,376 | ₩52,411 | -0.20% | 1.5천 |
|---|
| 2026.08.21 | ₩53,086 | ₩53,140 | ₩52,939 | ₩52,983 | -0.19% | 1.4천 |
|---|
| 2026.08.20 | ₩53,006 | ₩53,132 | ₩52,991 | ₩53,132 | +0.24% | 2.6천 |
|---|
| 2026.08.19 | ₩53,327 | ₩53,327 | ₩52,644 | ₩52,814 | -0.96% | 1.5천 |
|---|
| 2026.08.18 | ₩52,584 | ₩52,584 | ₩52,255 | ₩52,460 | -0.23% | 4.5천 |
|---|
| 2026.08.17 | ₩54,373 | ₩54,373 | ₩53,948 | ₩53,948 | -0.78% | 600 |
|---|
| 2026.08.14 | ₩53,272 | ₩53,488 | ₩53,272 | ₩53,404 | +0.25% | 5.6천 |
|---|
| 2026.08.13 | ₩53,595 | ₩53,595 | ₩53,342 | ₩53,342 | -0.47% | 1.2천 |
|---|
| 2026.08.12 | ₩52,992 | ₩53,028 | ₩52,858 | ₩53,028 | +0.07% | 1.5천 |
|---|
| 2026.08.11 | ₩51,960 | ₩52,021 | ₩51,913 | ₩52,021 | +0.12% | 4.1천 |
|---|
| 2026.08.10 | ₩51,506 | ₩51,506 | ₩51,411 | ₩51,436 | -0.14% | 1.3천 |
|---|
| 2026.08.07 | ₩51,344 | ₩51,464 | ₩51,344 | ₩51,450 | +0.21% | 1.2천 |
|---|
| 2026.08.06 | ₩50,808 | ₩51,444 | ₩49,762 | ₩50,986 | +0.35% | 4.2천 |
|---|
| 2026.08.05 | ₩52,027 | ₩52,027 | ₩51,625 | ₩51,704 | -0.62% | 1.4만 |
|---|
| 2026.08.04 | ₩51,853 | ₩51,853 | ₩50,861 | ₩51,830 | -0.04% | 1.2만 |
|---|
| 2026.08.03 | ₩49,950 | ₩50,339 | ₩49,896 | ₩50,262 | +0.63% | 2.2만 |
|---|
| 2026.07.31 | ₩49,829 | ₩49,910 | ₩49,682 | ₩49,690 | -0.28% | 2.8천 |
|---|
| 2026.07.30 | ₩48,476 | ₩49,281 | ₩48,476 | ₩49,281 | +1.66% | 900 |
|---|
| 2026.07.29 | ₩47,524 | ₩47,551 | ₩47,390 | ₩47,416 | -0.23% | 1.1천 |
|---|
| 2026.07.28 | ₩48,288 | ₩48,771 | ₩48,224 | ₩48,583 | +0.61% | 4.2천 |
|---|
| 2026.07.27 | ₩50,325 | ₩50,513 | ₩49,705 | ₩49,705 | -1.23% | 800 |
|---|
| 2026.07.24 | ₩49,856 | ₩50,044 | ₩49,671 | ₩49,671 | -0.37% | 1.2천 |
|---|
| 2026.07.23 | ₩50,741 | ₩51,129 | ₩50,647 | ₩50,694 | -0.09% | 1.8천 |
|---|
| 2026.07.22 | ₩51,418 | ₩51,478 | ₩51,364 | ₩51,367 | -0.10% | 1.4천 |
|---|
| 2026.07.21 | ₩52,275 | ₩52,295 | ₩52,228 | ₩52,262 | -0.03% | 4.9천 |
|---|
| 2026.07.20 | ₩50,580 | ₩50,801 | ₩50,324 | ₩50,324 | -0.51% | 2.2천 |
|---|
| 2026.07.17 | ₩49,937 | ₩50,707 | ₩49,937 | ₩50,403 | +0.93% | 5.1천 |
|---|
| 2026.07.16 | ₩51,357 | ₩51,357 | ₩51,100 | ₩51,100 | -0.50% | 700 |
|---|
| 2026.07.15 | ₩52,349 | ₩53,046 | ₩52,349 | ₩52,774 | +0.81% | 4.4천 |
|---|
| 2026.07.14 | ₩52,791 | ₩52,885 | ₩52,726 | ₩52,870 | +0.15% | 1.1천 |
|---|
| 2026.07.13 | ₩51,853 | ₩51,932 | ₩51,853 | ₩51,932 | +0.15% | 900 |
|---|
| 2026.07.10 | ₩54,614 | ₩54,654 | ₩54,496 | ₩54,496 | -0.22% | 1.2천 |
|---|
| 2026.07.09 | ₩54,064 | ₩54,400 | ₩54,051 | ₩54,051 | -0.02% | 5.2천 |
|---|
| 2026.07.08 | ₩52,416 | ₩52,927 | ₩52,161 | ₩52,927 | +0.97% | 4.3천 |
|---|
| 2026.07.07 | ₩53,394 | ₩53,394 | ₩52,916 | ₩52,916 | -0.90% | 1.1천 |
|---|
| 2026.07.06 | ₩54,922 | ₩55,351 | ₩54,922 | ₩55,041 | +0.22% | 1.1천 |
|---|
| 2026.07.02 | ₩55,499 | ₩55,499 | ₩54,064 | ₩54,221 | -2.30% | 4.2천 |
|---|
| 2026.07.01 | ₩55,693 | ₩55,767 | ₩55,473 | ₩55,473 | -0.39% | 7.3천 |
|---|
| 2026.06.30 | ₩56,973 | ₩56,973 | ₩56,959 | ₩56,959 | -0.02% | 600 |
|---|
| 2026.06.29 | ₩55,364 | ₩55,673 | ₩55,364 | ₩55,659 | +0.53% | 1.2천 |
|---|
| 2026.06.26 | ₩55,901 | ₩55,954 | ₩55,364 | ₩55,364 | -0.96% | 2.4천 |
|---|
| 2026.06.25 | ₩56,986 | ₩56,986 | ₩56,008 | ₩56,076 | -1.60% | 4.5천 |
|---|
| 2026.06.24 | ₩55,552 | ₩55,552 | ₩54,205 | ₩55,269 | -0.51% | 5.8천 |
|---|
| 2026.06.23 | ₩56,209 | ₩56,236 | ₩55,224 | ₩55,301 | -1.61% | 2.1천 |
|---|
| 2026.06.22 | ₩64,398 | ₩64,398 | ₩58,568 | ₩58,892 | -8.55% | 1.5천 |
|---|
| 2026.06.18 | ₩57,415 | ₩57,663 | ₩57,174 | ₩57,663 | +0.43% | 2.7천 |
|---|
| 2026.06.17 | ₩56,370 | ₩56,664 | ₩55,458 | ₩55,458 | -1.62% | 2.4천 |
|---|
| 2026.06.16 | ₩56,772 | ₩56,772 | ₩55,284 | ₩55,591 | -2.08% | 8.8천 |
|---|
| 2026.06.15 | ₩56,906 | ₩57,113 | ₩56,691 | ₩57,085 | +0.32% | 8.1천 |
|---|
| 2026.06.12 | ₩54,949 | ₩55,364 | ₩54,949 | ₩55,121 | +0.31% | 800 |
|---|
| 2026.06.11 | ₩53,971 | ₩54,661 | ₩53,971 | ₩54,661 | +1.28% | 700 |
|---|
| 2026.06.10 | ₩52,503 | ₩52,925 | ₩51,464 | ₩51,472 | -1.96% | 2.9천 |
|---|
| 2026.06.09 | ₩53,327 | ₩53,327 | ₩51,954 | ₩52,207 | -2.10% | 2.6천 |
|---|
| 2026.06.08 | ₩52,443 | ₩52,443 | ₩51,853 | ₩51,893 | -1.05% | 2.8천 |
|---|
| 2026.06.05 | ₩53,381 | ₩53,381 | ₩51,208 | ₩51,208 | -4.07% | 5.8천 |
|---|
| 2026.06.04 | ₩54,815 | ₩55,364 | ₩54,761 | ₩55,106 | +0.53% | 800 |
|---|
| 2026.06.03 | ₩55,123 | ₩55,338 | ₩55,043 | ₩55,247 | +0.22% | 2.7천 |
|---|
| 2026.06.02 | ₩55,619 | ₩55,927 | ₩55,619 | ₩55,858 | +0.43% | 1.4만 |
|---|
| 2026.06.01 | ₩54,333 | ₩55,163 | ₩54,333 | ₩54,905 | +1.05% | 2.5천 |
|---|
| 2026.05.29 | ₩54,011 | ₩54,015 | ₩53,917 | ₩54,015 | +0.01% | 2천 |
|---|
| 2026.05.28 | ₩53,461 | ₩54,154 | ₩52,255 | ₩54,154 | +1.30% | 7.2천 |
|---|
| 2026.05.27 | ₩54,131 | ₩54,373 | ₩53,850 | ₩54,251 | +0.22% | 4.1천 |
|---|
| 2026.05.26 | ₩53,863 | ₩54,391 | ₩53,863 | ₩54,391 | +0.98% | 2.3천 |
|---|
| 2026.05.22 | ₩52,845 | ₩52,939 | ₩52,472 | ₩52,472 | -0.71% | 4.5천 |
|---|
| 2026.05.21 | ₩51,732 | ₩52,282 | ₩51,659 | ₩52,141 | +0.79% | 6천 |
|---|
| 2026.05.20 | ₩50,607 | ₩51,840 | ₩50,607 | ₩51,686 | +2.13% | 5천 |
|---|
| 2026.05.19 | ₩49,669 | ₩50,781 | ₩49,588 | ₩50,154 | +0.98% | 7.1천 |
|---|
| 2026.05.18 | ₩51,183 | ₩51,183 | ₩50,258 | ₩50,911 | -0.53% | 4천 |
|---|
| 2026.05.15 | ₩51,505 | ₩51,558 | ₩51,076 | ₩51,356 | -0.29% | 1.9천 |
|---|
| 2026.05.14 | ₩53,488 | ₩53,743 | ₩53,448 | ₩53,713 | +0.42% | 1.4천 |
|---|
| 2026.05.13 | ₩52,845 | ₩53,569 | ₩52,751 | ₩53,388 | +1.03% | 7천 |
|---|
| 2026.05.12 | ₩52,805 | ₩52,805 | ₩51,639 | ₩52,439 | -0.69% | 2.9천 |
|---|
| 2026.05.11 | ₩54,346 | ₩54,467 | ₩54,225 | ₩54,279 | -0.12% | 5.3천 |
|---|
| 2026.05.08 | ₩54,131 | ₩54,410 | ₩54,051 | ₩54,410 | +0.51% | 3.4만 |
|---|
| 2026.05.07 | ₩54,212 | ₩54,212 | ₩53,301 | ₩53,325 | -1.64% | 6.9천 |
|---|
| 2026.05.06 | ₩53,823 | ₩54,413 | ₩53,569 | ₩54,295 | +0.88% | 2.5만 |
|---|
| 2026.05.05 | ₩51,880 | ₩52,550 | ₩51,880 | ₩52,344 | +0.89% | 6.8천 |
|---|
| 2026.05.04 | ₩50,928 | ₩51,223 | ₩50,540 | ₩50,867 | -0.12% | 2만 |
|---|
| 2026.05.01 | ₩50,030 | ₩50,526 | ₩50,030 | ₩50,372 | +0.68% | 4.8천 |
|---|
| 2026.04.30 | ₩49,535 | ₩50,328 | ₩49,229 | ₩50,328 | +1.60% | 4.1천 |
|---|
| 2026.04.29 | ₩49,427 | ₩49,468 | ₩49,132 | ₩49,161 | -0.54% | 2.8천 |
|---|
| 2026.04.28 | ₩48,730 | ₩49,052 | ₩48,710 | ₩49,002 | +0.56% | 2.5천 |
|---|
| 2026.04.27 | ₩49,870 | ₩49,870 | ₩49,561 | ₩49,738 | -0.26% | 1.2만 |
|---|
| 2026.04.24 | ₩49,494 | ₩49,628 | ₩49,421 | ₩49,536 | +0.08% | 4.3천 |
|---|
| 2026.04.23 | ₩48,114 | ₩48,154 | ₩47,975 | ₩47,975 | -0.29% | 2천 |
|---|
| 2026.04.22 | ₩48,570 | ₩49,052 | ₩48,556 | ₩48,994 | +0.87% | 5.5천 |
|---|
| 2026.04.21 | ₩47,739 | ₩47,899 | ₩47,291 | ₩47,291 | -0.94% | 600 |
|---|
| 2026.04.20 | ₩47,980 | ₩48,047 | ₩47,739 | ₩47,881 | -0.21% | 1.3만 |
|---|
| 2026.04.17 | ₩48,516 | ₩48,690 | ₩48,127 | ₩48,212 | -0.63% | 1.7천 |
|---|
| 2026.04.16 | ₩47,122 | ₩47,190 | ₩47,122 | ₩47,190 | +0.15% | 900 |
|---|
| 2026.04.15 | ₩46,747 | ₩46,948 | ₩46,599 | ₩46,876 | +0.28% | 5.6천 |
|---|
| 2026.04.14 | ₩46,305 | ₩46,857 | ₩46,291 | ₩46,857 | +1.19% | 3.2천 |
|---|
| 2026.04.13 | ₩44,884 | ₩45,675 | ₩44,884 | ₩45,593 | +1.58% | 600 |
|---|
| 2026.04.10 | ₩45,326 | ₩45,460 | ₩45,283 | ₩45,283 | -0.09% | 1.7천 |
|---|
| 2026.04.09 | ₩44,696 | ₩45,259 | ₩44,696 | ₩44,997 | +0.67% | 7.2천 |
|---|
| 2026.04.08 | ₩44,911 | ₩45,060 | ₩44,763 | ₩45,060 | +0.33% | 1.6천 |
|---|
| 2026.04.07 | ₩42,056 | ₩42,146 | ₩41,507 | ₩42,146 | +0.21% | 1천 |
|---|
| 2026.04.06 | ₩42,217 | ₩42,217 | ₩41,909 | ₩42,071 | -0.35% | 1.6천 |
|---|
| 2026.04.02 | ₩41,078 | ₩41,882 | ₩41,078 | ₩41,808 | +1.78% | 7.7천 |
|---|
| 2026.04.01 | ₩42,056 | ₩42,539 | ₩42,016 | ₩42,166 | +0.26% | 1.7천 |
|---|
| 2026.03.31 | ₩40,086 | ₩41,635 | ₩40,086 | ₩41,635 | +3.86% | 5.3천 |
|---|
| 2026.03.30 | ₩40,475 | ₩40,475 | ₩39,630 | ₩39,892 | -1.44% | 3.6천 |
|---|
| 2026.03.27 | ₩40,984 | ₩40,984 | ₩40,595 | ₩40,747 | -0.58% | 8.9천 |
|---|
| 2026.03.26 | ₩41,815 | ₩42,096 | ₩41,070 | ₩41,070 | -1.78% | 1.4만 |
|---|
| 2026.03.25 | ₩43,048 | ₩43,048 | ₩42,859 | ₩42,859 | -0.44% | 100 |
|---|
| 2026.03.24 | ₩42,445 | ₩42,445 | ₩42,200 | ₩42,200 | -0.58% | 600 |
|---|
| 2026.03.23 | ₩43,517 | ₩43,517 | ₩43,182 | ₩43,289 | -0.52% | 1천 |
|---|
| 2026.03.20 | ₩42,860 | ₩42,860 | ₩41,627 | ₩41,693 | -2.72% | 3.7천 |
|---|
| 2026.03.19 | ₩42,914 | ₩43,437 | ₩42,914 | ₩43,344 | +1.00% | 2.3천 |
|---|
| 2026.03.18 | ₩43,477 | ₩43,477 | ₩42,879 | ₩42,879 | -1.37% | 3천 |
|---|
| 2026.03.17 | ₩43,731 | ₩43,812 | ₩43,517 | ₩43,621 | -0.25% | 8.7천 |
|---|
| 2026.03.16 | ₩43,034 | ₩43,383 | ₩42,967 | ₩43,171 | +0.32% | 1.6만 |
|---|
| 2026.03.13 | ₩42,110 | ₩42,163 | ₩42,043 | ₩42,043 | -0.16% | 11.3만 |
|---|
| 2026.03.12 | ₩43,021 | ₩43,021 | ₩42,044 | ₩42,044 | -2.27% | 2.5천 |
|---|
| 2026.03.11 | ₩43,446 | ₩43,600 | ₩43,446 | ₩43,600 | +0.35% | 2.5천 |
|---|
| 2026.03.10 | ₩43,443 | ₩43,443 | ₩43,379 | ₩43,379 | -0.15% | 300 |
|---|
| 2026.03.09 | ₩42,297 | ₩43,195 | ₩42,257 | ₩43,103 | +1.90% | 1.5천 |
|---|
| 2026.03.06 | ₩42,378 | ₩42,378 | ₩42,183 | ₩42,183 | -0.46% | 500 |
|---|
| 2026.03.05 | ₩43,195 | ₩43,504 | ₩42,150 | ₩42,795 | -0.93% | 1.3천 |
|---|
| 2026.03.04 | ₩42,981 | ₩44,026 | ₩42,981 | ₩43,604 | +1.45% | 3.3천 |
|---|
| 2026.03.03 | ₩42,874 | ₩42,874 | ₩42,588 | ₩42,588 | -0.67% | 900 |
|---|
| 2026.03.02 | ₩44,589 | ₩45,366 | ₩44,589 | ₩45,129 | +1.21% | 4.6천 |
|---|
| 2026.02.27 | ₩45,983 | ₩46,211 | ₩45,983 | ₩46,124 | +0.31% | 1.3천 |
|---|
| 2026.02.26 | ₩46,479 | ₩46,492 | ₩46,023 | ₩46,337 | -0.31% | 1.9천 |
|---|
| 2026.02.25 | ₩46,800 | ₩46,800 | ₩46,693 | ₩46,693 | -0.23% | 2.5만 |
|---|
| 2026.02.24 | ₩45,916 | ₩46,089 | ₩45,916 | ₩46,089 | +0.38% | 600 |
|---|
| 2026.02.23 | ₩45,299 | ₩45,299 | ₩45,072 | ₩45,072 | -0.50% | 500 |
|---|
| 2026.02.20 | ₩44,777 | ₩45,707 | ₩44,777 | ₩45,707 | +2.08% | 1만 |
|---|
| 2026.02.19 | ₩44,656 | ₩44,687 | ₩44,656 | ₩44,687 | +0.07% | 400 |
|---|
| 2026.02.18 | ₩44,683 | ₩44,703 | ₩44,522 | ₩44,601 | -0.18% | 1.8천 |
|---|
| 2026.02.17 | ₩44,174 | ₩44,415 | ₩44,026 | ₩44,119 | -0.12% | 2.2천 |
|---|
| 2026.02.13 | ₩43,932 | ₩44,499 | ₩43,932 | ₩44,499 | +1.29% | 1.2천 |
|---|
| 2026.02.12 | ₩44,469 | ₩44,469 | ₩44,219 | ₩44,219 | -0.56% | 900 |
|---|
| 2026.02.11 | ₩44,160 | ₩44,485 | ₩44,160 | ₩44,475 | +0.71% | 2.7천 |
|---|
| 2026.02.10 | ₩43,544 | ₩43,597 | ₩43,544 | ₩43,564 | +0.05% | 400 |
|---|
| 2026.02.09 | ₩43,168 | ₩43,624 | ₩43,168 | ₩43,616 | +1.04% | 2.7천 |
|---|
| 2026.02.06 | ₩42,726 | ₩42,860 | ₩42,726 | ₩42,840 | +0.27% | 500 |
|---|
| 2026.02.05 | ₩41,507 | ₩41,775 | ₩41,507 | ₩41,587 | +0.19% | 2천 |
|---|
| 2026.02.04 | ₩42,653 | ₩42,653 | ₩41,627 | ₩41,885 | -1.80% | 1.2천 |
|---|
| 2026.02.03 | ₩43,048 | ₩43,048 | ₩41,989 | ₩42,386 | -1.54% | 2.8천 |
|---|
| 2026.02.02 | ₩42,043 | ₩42,466 | ₩42,043 | ₩42,466 | +1.01% | 2.5천 |
|---|
| 2026.01.30 | ₩42,539 | ₩42,539 | ₩42,284 | ₩42,293 | -0.58% | 2.3천 |
|---|
| 2026.01.29 | ₩43,128 | ₩43,155 | ₩42,659 | ₩42,841 | -0.67% | 5천 |
|---|
| 2026.01.28 | ₩43,155 | ₩43,160 | ₩42,740 | ₩43,001 | -0.36% | 2.5천 |
|---|
| 2026.01.27 | ₩42,217 | ₩42,492 | ₩42,204 | ₩42,488 | +0.64% | 5.3천 |
|---|
| 2026.01.26 | ₩41,440 | ₩41,461 | ₩41,440 | ₩41,461 | +0.05% | 200 |
|---|
| 2026.01.23 | ₩40,863 | ₩41,339 | ₩40,863 | ₩41,320 | +1.12% | 2.1천 |
|---|
| 2026.01.22 | ₩40,997 | ₩41,158 | ₩40,997 | ₩41,090 | +0.23% | 2.4천 |
|---|
| 2026.01.21 | ₩40,729 | ₩40,850 | ₩40,656 | ₩40,668 | -0.15% | 1.1천 |
|---|
| 2026.01.20 | ₩40,260 | ₩40,287 | ₩39,965 | ₩39,988 | -0.68% | 2.9천 |
|---|
| 2026.01.16 | ₩40,724 | ₩40,724 | ₩40,724 | ₩40,724 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩40,729 | ₩40,810 | ₩40,601 | ₩40,601 | -0.32% | 2.3천 |
|---|
| 2026.01.14 | ₩40,448 | ₩40,542 | ₩40,354 | ₩40,504 | +0.14% | 3.4천 |
|---|
| 2026.01.13 | ₩40,409 | ₩40,568 | ₩40,409 | ₩40,425 | +0.04% | 2.2천 |
|---|
| 2026.01.12 | ₩40,587 | ₩40,912 | ₩40,587 | ₩40,912 | +0.80% | 1.5천 |
|---|
| 2026.01.09 | ₩40,461 | ₩40,477 | ₩40,434 | ₩40,477 | +0.04% | 1.2천 |
|---|
| 2026.01.08 | ₩40,059 | ₩40,156 | ₩40,046 | ₩40,156 | +0.24% | 2.5천 |
|---|
| 2026.01.07 | ₩40,195 | ₩40,258 | ₩40,193 | ₩40,200 | +0.01% | 2.1천 |
|---|
| 2026.01.06 | ₩40,515 | ₩40,672 | ₩40,481 | ₩40,672 | +0.39% | 2.5천 |
|---|
| 2026.01.05 | ₩39,858 | ₩40,046 | ₩39,805 | ₩39,939 | +0.20% | 8.7천 |
|---|
| 2026.01.02 | ₩38,920 | ₩39,402 | ₩38,920 | ₩39,212 | +0.75% | 4.9천 |
|---|
| 2025.12.31 | ₩37,968 | ₩38,143 | ₩37,968 | ₩38,011 | +0.11% | 1.3천 |
|---|
| 2025.12.30 | ₩38,250 | ₩38,263 | ₩38,183 | ₩38,247 | -0.01% | 4.3천 |
|---|
| 2025.12.29 | ₩37,982 | ₩38,066 | ₩37,952 | ₩38,066 | +0.22% | 2.4천 |
|---|
| 2025.12.26 | ₩38,062 | ₩38,149 | ₩37,974 | ₩38,149 | +0.23% | 2천 |
|---|
| 2025.12.24 | ₩37,942 | ₩37,982 | ₩37,930 | ₩37,930 | -0.03% | 3.4천 |
|---|
| 2025.12.23 | ₩37,808 | ₩37,895 | ₩37,781 | ₩37,895 | +0.23% | 2.8만 |
|---|
| 2025.12.22 | ₩37,620 | ₩37,861 | ₩37,566 | ₩37,671 | +0.14% | 7.4만 |
|---|
| 2025.12.19 | ₩37,406 | ₩37,580 | ₩37,325 | ₩37,459 | +0.14% | 5.4천 |
|---|
| 2025.12.18 | ₩37,003 | ₩37,084 | ₩36,843 | ₩36,860 | -0.39% | 3.9천 |
|---|
| 2025.12.17 | ₩36,454 | ₩38,866 | ₩35,851 | ₩36,154 | -0.82% | 1.1만 |
|---|
| 2025.12.16 | ₩39,416 | ₩39,416 | ₩39,268 | ₩39,326 | -0.23% | 1.2천 |
|---|
| 2025.12.15 | ₩39,831 | ₩39,831 | ₩39,672 | ₩39,672 | -0.40% | 2.8천 |
|---|
| 2025.12.12 | ₩39,979 | ₩39,979 | ₩39,738 | ₩39,752 | -0.57% | 2.5천 |
|---|
| 2025.12.11 | ₩40,434 | ₩40,649 | ₩40,280 | ₩40,540 | +0.26% | 6.3천 |
|---|
| 2025.12.10 | ₩40,267 | ₩40,702 | ₩40,267 | ₩40,672 | +1.01% | 1.5천 |
|---|
| 2025.12.09 | ₩40,019 | ₩40,172 | ₩40,019 | ₩40,164 | +0.36% | 500 |
|---|
| 2025.12.08 | ₩39,992 | ₩40,113 | ₩39,992 | ₩40,113 | +0.30% | 700 |
|---|
| 2025.12.05 | ₩40,199 | ₩40,199 | ₩40,199 | ₩40,199 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,113 | ₩40,140 | ₩39,965 | ₩40,002 | -0.28% | 1.9천 |
|---|
| 2025.12.03 | ₩40,006 | ₩40,169 | ₩40,006 | ₩40,169 | +0.41% | 1.3천 |
|---|
| 2025.12.02 | ₩40,207 | ₩40,314 | ₩40,166 | ₩40,232 | +0.06% | 7.4천 |
|---|
| 2025.12.01 | ₩40,300 | ₩40,341 | ₩40,272 | ₩40,272 | -0.07% | 1.2천 |
|---|
| 2025.11.28 | ₩40,448 | ₩40,448 | ₩40,442 | ₩40,442 | -0.01% | 100 |
|---|
| 2025.11.26 | ₩40,046 | ₩40,287 | ₩40,046 | ₩40,274 | +0.57% | 1.3천 |
|---|
| 2025.11.25 | ₩39,510 | ₩39,917 | ₩39,376 | ₩39,917 | +1.03% | 7.2천 |
|---|
| 2025.11.24 | ₩39,335 | ₩39,671 | ₩39,322 | ₩39,557 | +0.56% | 2.7천 |
|---|
| 2025.11.21 | ₩38,676 | ₩39,053 | ₩38,645 | ₩39,053 | +0.97% | 2천 |
|---|
| 2025.11.20 | ₩39,577 | ₩39,577 | ₩39,193 | ₩39,193 | -0.97% | 1.7천 |
|---|
| 2025.11.19 | ₩40,006 | ₩40,341 | ₩39,992 | ₩40,180 | +0.44% | 3.4천 |
|---|
| 2025.11.18 | ₩40,472 | ₩40,472 | ₩40,233 | ₩40,291 | -0.45% | 700 |
|---|
| 2025.11.17 | ₩40,823 | ₩40,877 | ₩40,635 | ₩40,743 | -0.20% | 2.8천 |
|---|
| 2025.11.14 | ₩41,607 | ₩41,607 | ₩41,172 | ₩41,204 | -0.97% | 1천 |
|---|
| 2025.11.13 | ₩41,681 | ₩41,681 | ₩41,126 | ₩41,126 | -1.33% | 300 |
|---|
| 2025.11.12 | ₩41,721 | ₩41,801 | ₩41,721 | ₩41,801 | +0.19% | 1.1천 |
|---|
| 2025.11.11 | ₩41,815 | ₩41,815 | ₩41,812 | ₩41,812 | -0.01% | 400 |
|---|
| 2025.11.10 | ₩41,708 | ₩41,901 | ₩41,574 | ₩41,901 | +0.46% | 9.6천 |
|---|
| 2025.11.07 | ₩41,098 | ₩41,185 | ₩41,098 | ₩41,185 | +0.21% | 300 |
|---|
| 2025.11.06 | ₩41,627 | ₩41,627 | ₩41,413 | ₩41,496 | -0.32% | 1.8천 |
|---|
| 2025.11.05 | ₩41,520 | ₩42,070 | ₩41,520 | ₩41,977 | +1.10% | 1.8천 |
|---|
| 2025.11.04 | ₩41,909 | ₩41,909 | ₩41,558 | ₩41,558 | -0.84% | 300 |
|---|
| 2025.11.03 | ₩42,344 | ₩42,418 | ₩42,271 | ₩42,418 | +0.17% | 1.2천 |
|---|
| 2025.10.31 | ₩41,614 | ₩41,748 | ₩41,614 | ₩41,748 | +0.32% | 200 |
|---|
| 2025.10.30 | ₩41,721 | ₩41,815 | ₩41,721 | ₩41,724 | +0.01% | 300 |
|---|
| 2025.10.29 | ₩42,284 | ₩42,284 | ₩41,855 | ₩42,035 | -0.59% | 1.4천 |
|---|
| 2025.10.28 | ₩41,574 | ₩41,935 | ₩41,574 | ₩41,801 | +0.55% | 1.4천 |
|---|
| 2025.10.27 | ₩41,614 | ₩41,641 | ₩41,480 | ₩41,641 | +0.06% | 1.8천 |
|---|
| 2025.10.24 | ₩41,210 | ₩41,210 | ₩41,210 | ₩41,210 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,629 | ₩40,669 | ₩40,629 | ₩40,639 | +0.03% | 800 |
|---|
| 2025.10.22 | ₩39,985 | ₩40,022 | ₩39,985 | ₩40,022 | +0.09% | 100 |
|---|
| 2025.10.21 | ₩40,126 | ₩40,176 | ₩40,126 | ₩40,176 | +0.12% | 300 |
|---|
| 2025.10.20 | ₩40,434 | ₩40,508 | ₩40,434 | ₩40,508 | +0.18% | 8.4천 |
|---|
| 2025.10.17 | ₩39,644 | ₩39,878 | ₩39,644 | ₩39,815 | +0.43% | 1.3천 |
|---|
| 2025.10.16 | ₩39,751 | ₩39,886 | ₩39,738 | ₩39,886 | +0.34% | 3.1천 |
|---|
| 2025.10.15 | ₩39,790 | ₩39,790 | ₩39,790 | ₩39,790 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩39,201 | ₩39,201 | ₩38,916 | ₩38,916 | -0.73% | 1.1천 |
|---|
| 2025.10.13 | ₩39,282 | ₩39,502 | ₩39,282 | ₩39,502 | +0.56% | 1.1천 |
|---|
| 2025.10.10 | ₩39,858 | ₩39,858 | ₩38,061 | ₩38,061 | -4.51% | 800 |
|---|