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 | ₩53,053 | ₩53,053 | ₩52,925 | ₩52,984 | -0.13% | 500 |
| 2026.10.08 | ₩52,650 | ₩52,650 | ₩52,235 | ₩52,307 | -0.65% | 1.8천 |
| 2026.10.07 | ₩53,227 | ₩53,455 | ₩53,227 | ₩53,316 | +0.17% | 1.9천 |
| 2026.10.06 | ₩54,541 | ₩54,541 | ₩54,246 | ₩54,246 | -0.54% | 400 |
| 2026.10.05 | ₩54,541 | ₩54,541 | ₩54,447 | ₩54,497 | -0.08% | 5.1천 |
| 2026.10.02 | ₩53,261 | ₩53,499 | ₩53,261 | ₩53,499 | +0.45% | 300 |
| 2026.10.01 | ₩52,610 | ₩52,932 | ₩52,362 | ₩52,865 | +0.48% | 1.4천 |
| 2026.09.30 | ₩52,679 | ₩52,679 | ₩52,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,679 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩52,731 | ₩52,959 | ₩52,731 | ₩52,868 | +0.26% | 1.1천 |
|---|
| 2026.09.28 | ₩52,664 | ₩52,664 | ₩52,382 | ₩52,646 | -0.03% | 1.8천 |
|---|
| 2026.09.25 | ₩53,670 | ₩53,755 | ₩53,562 | ₩53,755 | +0.16% | 3.4천 |
|---|
| 2026.09.24 | ₩53,220 | ₩53,536 | ₩53,006 | ₩53,128 | -0.17% | 4.8천 |
|---|
| 2026.09.23 | ₩53,670 | ₩53,777 | ₩53,471 | ₩53,471 | -0.37% | 1.5천 |
|---|
| 2026.09.22 | ₩53,938 | ₩54,179 | ₩53,851 | ₩54,159 | +0.41% | 1.3천 |
|---|
| 2026.09.21 | ₩53,200 | ₩54,307 | ₩53,200 | ₩53,867 | +1.25% | 1.1만 |
|---|
| 2026.09.18 | ₩51,839 | ₩52,042 | ₩51,779 | ₩52,042 | +0.39% | 7.3천 |
|---|
| 2026.09.17 | ₩51,570 | ₩52,141 | ₩51,570 | ₩51,856 | +0.56% | 3.6천 |
|---|
| 2026.09.16 | ₩51,309 | ₩51,443 | ₩50,977 | ₩50,977 | -0.65% | 600 |
|---|
| 2026.09.15 | ₩51,014 | ₩51,055 | ₩51,001 | ₩51,052 | +0.07% | 600 |
|---|
| 2026.09.14 | ₩51,752 | ₩51,792 | ₩51,470 | ₩51,502 | -0.48% | 2.2만 |
|---|
| 2026.09.11 | ₩52,945 | ₩52,945 | ₩52,886 | ₩52,886 | -0.11% | 300 |
|---|
| 2026.09.10 | ₩52,449 | ₩52,449 | ₩52,302 | ₩52,370 | -0.15% | 2.3천 |
|---|
| 2026.09.09 | ₩53,723 | ₩53,750 | ₩53,666 | ₩53,666 | -0.11% | 900 |
|---|
| 2026.09.08 | ₩53,851 | ₩54,085 | ₩53,763 | ₩53,792 | -0.11% | 2.3천 |
|---|
| 2026.09.04 | ₩53,663 | ₩53,884 | ₩53,663 | ₩53,864 | +0.37% | 1.2천 |
|---|
| 2026.09.03 | ₩52,342 | ₩52,999 | ₩52,342 | ₩52,971 | +1.20% | 2.2천 |
|---|
| 2026.09.02 | ₩52,637 | ₩52,790 | ₩52,637 | ₩52,790 | +0.29% | 300 |
|---|
| 2026.09.01 | ₩52,704 | ₩52,878 | ₩52,484 | ₩52,484 | -0.42% | 2천 |
|---|
| 2026.08.31 | ₩52,865 | ₩52,865 | ₩52,650 | ₩52,742 | -0.23% | 800 |
|---|
| 2026.08.28 | ₩53,267 | ₩53,267 | ₩52,913 | ₩52,913 | -0.66% | 500 |
|---|
| 2026.08.27 | ₩53,375 | ₩53,455 | ₩53,214 | ₩53,455 | +0.15% | 2.1천 |
|---|
| 2026.08.26 | ₩53,227 | ₩53,401 | ₩53,120 | ₩53,304 | +0.14% | 1.6천 |
|---|
| 2026.08.25 | ₩53,214 | ₩53,391 | ₩53,214 | ₩53,391 | +0.33% | 8.4천 |
|---|
| 2026.08.24 | ₩52,550 | ₩52,550 | ₩52,409 | ₩52,444 | -0.20% | 1.5천 |
|---|
| 2026.08.21 | ₩53,120 | ₩53,173 | ₩52,972 | ₩53,017 | -0.19% | 1.4천 |
|---|
| 2026.08.20 | ₩53,039 | ₩53,165 | ₩53,025 | ₩53,165 | +0.24% | 2.6천 |
|---|
| 2026.08.19 | ₩53,361 | ₩53,361 | ₩52,677 | ₩52,848 | -0.96% | 1.5천 |
|---|
| 2026.08.18 | ₩52,617 | ₩52,617 | ₩52,288 | ₩52,494 | -0.23% | 4.5천 |
|---|
| 2026.08.17 | ₩54,407 | ₩54,407 | ₩53,982 | ₩53,982 | -0.78% | 600 |
|---|
| 2026.08.14 | ₩53,306 | ₩53,522 | ₩53,306 | ₩53,438 | +0.25% | 5.6천 |
|---|
| 2026.08.13 | ₩53,629 | ₩53,629 | ₩53,376 | ₩53,376 | -0.47% | 1.2천 |
|---|
| 2026.08.12 | ₩53,026 | ₩53,062 | ₩52,892 | ₩53,062 | +0.07% | 1.5천 |
|---|
| 2026.08.11 | ₩51,993 | ₩52,054 | ₩51,946 | ₩52,054 | +0.12% | 4.1천 |
|---|
| 2026.08.10 | ₩51,539 | ₩51,539 | ₩51,443 | ₩51,469 | -0.14% | 1.3천 |
|---|
| 2026.08.07 | ₩51,376 | ₩51,497 | ₩51,376 | ₩51,482 | +0.21% | 1.2천 |
|---|
| 2026.08.06 | ₩50,840 | ₩51,477 | ₩49,794 | ₩51,018 | +0.35% | 4.2천 |
|---|
| 2026.08.05 | ₩52,060 | ₩52,060 | ₩51,658 | ₩51,737 | -0.62% | 1.4만 |
|---|
| 2026.08.04 | ₩51,886 | ₩51,886 | ₩50,894 | ₩51,863 | -0.04% | 1.2만 |
|---|
| 2026.08.03 | ₩49,982 | ₩50,371 | ₩49,928 | ₩50,294 | +0.63% | 2.2만 |
|---|
| 2026.07.31 | ₩49,861 | ₩49,941 | ₩49,713 | ₩49,722 | -0.28% | 2.8천 |
|---|
| 2026.07.30 | ₩48,506 | ₩49,312 | ₩48,506 | ₩49,312 | +1.66% | 900 |
|---|
| 2026.07.29 | ₩47,554 | ₩47,581 | ₩47,420 | ₩47,446 | -0.23% | 1.1천 |
|---|
| 2026.07.28 | ₩48,319 | ₩48,802 | ₩48,254 | ₩48,614 | +0.61% | 4.2천 |
|---|
| 2026.07.27 | ₩50,357 | ₩50,545 | ₩49,736 | ₩49,736 | -1.23% | 800 |
|---|
| 2026.07.24 | ₩49,888 | ₩50,076 | ₩49,703 | ₩49,703 | -0.37% | 1.2천 |
|---|
| 2026.07.23 | ₩50,773 | ₩51,162 | ₩50,679 | ₩50,726 | -0.09% | 1.8천 |
|---|
| 2026.07.22 | ₩51,450 | ₩51,510 | ₩51,397 | ₩51,399 | -0.10% | 1.4천 |
|---|
| 2026.07.21 | ₩52,308 | ₩52,329 | ₩52,261 | ₩52,295 | -0.03% | 4.9천 |
|---|
| 2026.07.20 | ₩50,612 | ₩50,833 | ₩50,356 | ₩50,356 | -0.51% | 2.2천 |
|---|
| 2026.07.17 | ₩49,968 | ₩50,739 | ₩49,968 | ₩50,435 | +0.93% | 5.1천 |
|---|
| 2026.07.16 | ₩51,390 | ₩51,390 | ₩51,132 | ₩51,132 | -0.50% | 700 |
|---|
| 2026.07.15 | ₩52,382 | ₩53,080 | ₩52,382 | ₩52,807 | +0.81% | 4.4천 |
|---|
| 2026.07.14 | ₩52,825 | ₩52,919 | ₩52,759 | ₩52,904 | +0.15% | 1.1천 |
|---|
| 2026.07.13 | ₩51,886 | ₩51,965 | ₩51,886 | ₩51,965 | +0.15% | 900 |
|---|
| 2026.07.10 | ₩54,649 | ₩54,689 | ₩54,531 | ₩54,531 | -0.22% | 1.2천 |
|---|
| 2026.07.09 | ₩54,099 | ₩54,434 | ₩54,085 | ₩54,085 | -0.02% | 5.2천 |
|---|
| 2026.07.08 | ₩52,449 | ₩52,960 | ₩52,194 | ₩52,960 | +0.97% | 4.3천 |
|---|
| 2026.07.07 | ₩53,428 | ₩53,428 | ₩52,949 | ₩52,949 | -0.90% | 1.1천 |
|---|
| 2026.07.06 | ₩54,957 | ₩55,386 | ₩54,957 | ₩55,076 | +0.22% | 1.1천 |
|---|
| 2026.07.02 | ₩55,534 | ₩55,534 | ₩54,099 | ₩54,256 | -2.30% | 4.2천 |
|---|
| 2026.07.01 | ₩55,728 | ₩55,802 | ₩55,508 | ₩55,508 | -0.39% | 7.3천 |
|---|
| 2026.06.30 | ₩57,009 | ₩57,009 | ₩56,995 | ₩56,995 | -0.02% | 600 |
|---|
| 2026.06.29 | ₩55,400 | ₩55,708 | ₩55,400 | ₩55,695 | +0.53% | 1.2천 |
|---|
| 2026.06.26 | ₩55,936 | ₩55,990 | ₩55,400 | ₩55,400 | -0.96% | 2.4천 |
|---|
| 2026.06.25 | ₩57,022 | ₩57,022 | ₩56,043 | ₩56,112 | -1.60% | 4.5천 |
|---|
| 2026.06.24 | ₩55,587 | ₩55,587 | ₩54,240 | ₩55,304 | -0.51% | 5.8천 |
|---|
| 2026.06.23 | ₩56,244 | ₩56,271 | ₩55,259 | ₩55,337 | -1.61% | 2.1천 |
|---|
| 2026.06.22 | ₩64,438 | ₩64,438 | ₩58,605 | ₩58,929 | -8.55% | 1.5천 |
|---|
| 2026.06.18 | ₩57,451 | ₩57,700 | ₩57,210 | ₩57,700 | +0.43% | 2.7천 |
|---|
| 2026.06.17 | ₩56,405 | ₩56,700 | ₩55,493 | ₩55,493 | -1.62% | 2.4천 |
|---|
| 2026.06.16 | ₩56,808 | ₩56,808 | ₩55,319 | ₩55,626 | -2.08% | 8.8천 |
|---|
| 2026.06.15 | ₩56,942 | ₩57,150 | ₩56,727 | ₩57,122 | +0.32% | 8.1천 |
|---|
| 2026.06.12 | ₩54,984 | ₩55,400 | ₩54,984 | ₩55,156 | +0.31% | 800 |
|---|
| 2026.06.11 | ₩54,005 | ₩54,696 | ₩54,005 | ₩54,696 | +1.28% | 700 |
|---|
| 2026.06.10 | ₩52,536 | ₩52,959 | ₩51,497 | ₩51,505 | -1.96% | 2.9천 |
|---|
| 2026.06.09 | ₩53,361 | ₩53,361 | ₩51,987 | ₩52,240 | -2.10% | 2.6천 |
|---|
| 2026.06.08 | ₩52,476 | ₩52,476 | ₩51,886 | ₩51,926 | -1.05% | 2.8천 |
|---|
| 2026.06.05 | ₩53,415 | ₩53,415 | ₩51,241 | ₩51,241 | -4.07% | 5.8천 |
|---|
| 2026.06.04 | ₩54,850 | ₩55,400 | ₩54,796 | ₩55,141 | +0.53% | 800 |
|---|
| 2026.06.03 | ₩55,158 | ₩55,373 | ₩55,078 | ₩55,282 | +0.22% | 2.7천 |
|---|
| 2026.06.02 | ₩55,654 | ₩55,963 | ₩55,654 | ₩55,893 | +0.43% | 1.4만 |
|---|
| 2026.06.01 | ₩54,367 | ₩55,198 | ₩54,367 | ₩54,940 | +1.05% | 2.5천 |
|---|
| 2026.05.29 | ₩54,045 | ₩54,049 | ₩53,951 | ₩54,049 | +0.01% | 2천 |
|---|
| 2026.05.28 | ₩53,495 | ₩54,189 | ₩52,288 | ₩54,189 | +1.30% | 7.2천 |
|---|
| 2026.05.27 | ₩54,166 | ₩54,407 | ₩53,884 | ₩54,285 | +0.22% | 4.1천 |
|---|
| 2026.05.26 | ₩53,898 | ₩54,426 | ₩53,898 | ₩54,426 | +0.98% | 2.3천 |
|---|
| 2026.05.22 | ₩52,878 | ₩52,972 | ₩52,506 | ₩52,506 | -0.71% | 4.5천 |
|---|
| 2026.05.21 | ₩51,765 | ₩52,315 | ₩51,692 | ₩52,174 | +0.79% | 6천 |
|---|
| 2026.05.20 | ₩50,639 | ₩51,873 | ₩50,639 | ₩51,718 | +2.13% | 5천 |
|---|
| 2026.05.19 | ₩49,700 | ₩50,813 | ₩49,620 | ₩50,186 | +0.98% | 7.1천 |
|---|
| 2026.05.18 | ₩51,215 | ₩51,215 | ₩50,290 | ₩50,943 | -0.53% | 4천 |
|---|
| 2026.05.15 | ₩51,537 | ₩51,591 | ₩51,108 | ₩51,388 | -0.29% | 1.9천 |
|---|
| 2026.05.14 | ₩53,522 | ₩53,777 | ₩53,482 | ₩53,747 | +0.42% | 1.4천 |
|---|
| 2026.05.13 | ₩52,878 | ₩53,603 | ₩52,785 | ₩53,422 | +1.03% | 7천 |
|---|
| 2026.05.12 | ₩52,838 | ₩52,838 | ₩51,671 | ₩52,472 | -0.69% | 2.9천 |
|---|
| 2026.05.11 | ₩54,380 | ₩54,501 | ₩54,260 | ₩54,313 | -0.12% | 5.3천 |
|---|
| 2026.05.08 | ₩54,166 | ₩54,445 | ₩54,085 | ₩54,445 | +0.51% | 3.4만 |
|---|
| 2026.05.07 | ₩54,246 | ₩54,246 | ₩53,334 | ₩53,358 | -1.64% | 6.9천 |
|---|
| 2026.05.06 | ₩53,857 | ₩54,447 | ₩53,603 | ₩54,329 | +0.88% | 2.5만 |
|---|
| 2026.05.05 | ₩51,913 | ₩52,583 | ₩51,913 | ₩52,377 | +0.89% | 6.8천 |
|---|
| 2026.05.04 | ₩50,961 | ₩51,256 | ₩50,572 | ₩50,899 | -0.12% | 2만 |
|---|
| 2026.05.01 | ₩50,062 | ₩50,558 | ₩50,062 | ₩50,404 | +0.68% | 4.8천 |
|---|
| 2026.04.30 | ₩49,566 | ₩50,360 | ₩49,260 | ₩50,360 | +1.60% | 4.1천 |
|---|
| 2026.04.29 | ₩49,459 | ₩49,499 | ₩49,164 | ₩49,192 | -0.54% | 2.8천 |
|---|
| 2026.04.28 | ₩48,761 | ₩49,083 | ₩48,741 | ₩49,034 | +0.56% | 2.5천 |
|---|
| 2026.04.27 | ₩49,901 | ₩49,901 | ₩49,593 | ₩49,770 | -0.26% | 1.2만 |
|---|
| 2026.04.24 | ₩49,526 | ₩49,660 | ₩49,452 | ₩49,567 | +0.08% | 4.3천 |
|---|
| 2026.04.23 | ₩48,144 | ₩48,185 | ₩48,005 | ₩48,005 | -0.29% | 2천 |
|---|
| 2026.04.22 | ₩48,600 | ₩49,083 | ₩48,587 | ₩49,025 | +0.87% | 5.5천 |
|---|
| 2026.04.21 | ₩47,769 | ₩47,930 | ₩47,321 | ₩47,321 | -0.94% | 600 |
|---|
| 2026.04.20 | ₩48,010 | ₩48,077 | ₩47,769 | ₩47,911 | -0.21% | 1.3만 |
|---|
| 2026.04.17 | ₩48,547 | ₩48,721 | ₩48,158 | ₩48,242 | -0.63% | 1.7천 |
|---|
| 2026.04.16 | ₩47,152 | ₩47,220 | ₩47,152 | ₩47,220 | +0.15% | 900 |
|---|
| 2026.04.15 | ₩46,777 | ₩46,978 | ₩46,629 | ₩46,905 | +0.28% | 5.6천 |
|---|
| 2026.04.14 | ₩46,334 | ₩46,886 | ₩46,321 | ₩46,886 | +1.19% | 3.2천 |
|---|
| 2026.04.13 | ₩44,912 | ₩45,704 | ₩44,912 | ₩45,622 | +1.58% | 600 |
|---|
| 2026.04.10 | ₩45,355 | ₩45,489 | ₩45,312 | ₩45,312 | -0.09% | 1.7천 |
|---|
| 2026.04.09 | ₩44,725 | ₩45,288 | ₩44,725 | ₩45,025 | +0.67% | 7.2천 |
|---|
| 2026.04.08 | ₩44,939 | ₩45,088 | ₩44,792 | ₩45,088 | +0.33% | 1.6천 |
|---|
| 2026.04.07 | ₩42,083 | ₩42,173 | ₩41,533 | ₩42,173 | +0.21% | 1천 |
|---|
| 2026.04.06 | ₩42,244 | ₩42,244 | ₩41,935 | ₩42,098 | -0.35% | 1.6천 |
|---|
| 2026.04.02 | ₩41,104 | ₩41,908 | ₩41,104 | ₩41,835 | +1.78% | 7.7천 |
|---|
| 2026.04.01 | ₩42,083 | ₩42,566 | ₩42,043 | ₩42,193 | +0.26% | 1.7천 |
|---|
| 2026.03.31 | ₩40,111 | ₩41,662 | ₩40,111 | ₩41,662 | +3.86% | 5.3천 |
|---|
| 2026.03.30 | ₩40,500 | ₩40,500 | ₩39,655 | ₩39,917 | -1.44% | 3.6천 |
|---|
| 2026.03.27 | ₩41,010 | ₩41,010 | ₩40,621 | ₩40,773 | -0.58% | 8.9천 |
|---|
| 2026.03.26 | ₩41,841 | ₩42,123 | ₩41,096 | ₩41,096 | -1.78% | 1.4만 |
|---|
| 2026.03.25 | ₩43,075 | ₩43,075 | ₩42,886 | ₩42,886 | -0.44% | 100 |
|---|
| 2026.03.24 | ₩42,472 | ₩42,472 | ₩42,226 | ₩42,226 | -0.58% | 600 |
|---|
| 2026.03.23 | ₩43,545 | ₩43,545 | ₩43,209 | ₩43,317 | -0.52% | 1천 |
|---|
| 2026.03.20 | ₩42,887 | ₩42,887 | ₩41,654 | ₩41,719 | -2.72% | 3.7천 |
|---|
| 2026.03.19 | ₩42,941 | ₩43,464 | ₩42,941 | ₩43,372 | +1.00% | 2.3천 |
|---|
| 2026.03.18 | ₩43,504 | ₩43,504 | ₩42,906 | ₩42,906 | -1.37% | 3천 |
|---|
| 2026.03.17 | ₩43,759 | ₩43,840 | ₩43,545 | ₩43,649 | -0.25% | 8.7천 |
|---|
| 2026.03.16 | ₩43,062 | ₩43,410 | ₩42,995 | ₩43,199 | +0.32% | 1.6만 |
|---|
| 2026.03.13 | ₩42,136 | ₩42,190 | ₩42,069 | ₩42,069 | -0.16% | 11.3만 |
|---|
| 2026.03.12 | ₩43,048 | ₩43,048 | ₩42,071 | ₩42,071 | -2.27% | 2.5천 |
|---|
| 2026.03.11 | ₩43,473 | ₩43,628 | ₩43,473 | ₩43,628 | +0.35% | 2.5천 |
|---|
| 2026.03.10 | ₩43,471 | ₩43,471 | ₩43,406 | ₩43,406 | -0.15% | 300 |
|---|
| 2026.03.09 | ₩42,324 | ₩43,223 | ₩42,284 | ₩43,130 | +1.90% | 1.5천 |
|---|
| 2026.03.06 | ₩42,405 | ₩42,405 | ₩42,210 | ₩42,210 | -0.46% | 500 |
|---|
| 2026.03.05 | ₩43,223 | ₩43,531 | ₩42,177 | ₩42,822 | -0.93% | 1.3천 |
|---|
| 2026.03.04 | ₩43,008 | ₩44,054 | ₩43,008 | ₩43,632 | +1.45% | 3.3천 |
|---|
| 2026.03.03 | ₩42,901 | ₩42,901 | ₩42,615 | ₩42,615 | -0.67% | 900 |
|---|
| 2026.03.02 | ₩44,617 | ₩45,395 | ₩44,617 | ₩45,158 | +1.21% | 4.6천 |
|---|
| 2026.02.27 | ₩46,012 | ₩46,240 | ₩46,012 | ₩46,153 | +0.31% | 1.3천 |
|---|
| 2026.02.26 | ₩46,508 | ₩46,522 | ₩46,052 | ₩46,366 | -0.31% | 1.9천 |
|---|
| 2026.02.25 | ₩46,830 | ₩46,830 | ₩46,723 | ₩46,723 | -0.23% | 2.5만 |
|---|
| 2026.02.24 | ₩45,945 | ₩46,118 | ₩45,945 | ₩46,118 | +0.38% | 600 |
|---|
| 2026.02.23 | ₩45,328 | ₩45,328 | ₩45,100 | ₩45,100 | -0.50% | 500 |
|---|
| 2026.02.20 | ₩44,805 | ₩45,736 | ₩44,805 | ₩45,736 | +2.08% | 1만 |
|---|
| 2026.02.19 | ₩44,684 | ₩44,715 | ₩44,684 | ₩44,715 | +0.07% | 400 |
|---|
| 2026.02.18 | ₩44,711 | ₩44,731 | ₩44,550 | ₩44,629 | -0.18% | 1.8천 |
|---|
| 2026.02.17 | ₩44,202 | ₩44,443 | ₩44,054 | ₩44,147 | -0.12% | 2.2천 |
|---|
| 2026.02.13 | ₩43,960 | ₩44,528 | ₩43,960 | ₩44,528 | +1.29% | 1.2천 |
|---|
| 2026.02.12 | ₩44,497 | ₩44,497 | ₩44,247 | ₩44,247 | -0.56% | 900 |
|---|
| 2026.02.11 | ₩44,188 | ₩44,513 | ₩44,188 | ₩44,503 | +0.71% | 2.7천 |
|---|
| 2026.02.10 | ₩43,571 | ₩43,625 | ₩43,571 | ₩43,591 | +0.05% | 400 |
|---|
| 2026.02.09 | ₩43,196 | ₩43,652 | ₩43,196 | ₩43,644 | +1.04% | 2.7천 |
|---|
| 2026.02.06 | ₩42,753 | ₩42,887 | ₩42,753 | ₩42,867 | +0.27% | 500 |
|---|
| 2026.02.05 | ₩41,533 | ₩41,801 | ₩41,533 | ₩41,613 | +0.19% | 2천 |
|---|
| 2026.02.04 | ₩42,680 | ₩42,680 | ₩41,654 | ₩41,911 | -1.80% | 1.2천 |
|---|
| 2026.02.03 | ₩43,075 | ₩43,075 | ₩42,016 | ₩42,413 | -1.54% | 2.8천 |
|---|
| 2026.02.02 | ₩42,069 | ₩42,493 | ₩42,069 | ₩42,493 | +1.01% | 2.5천 |
|---|
| 2026.01.30 | ₩42,566 | ₩42,566 | ₩42,311 | ₩42,320 | -0.58% | 2.3천 |
|---|
| 2026.01.29 | ₩43,156 | ₩43,182 | ₩42,686 | ₩42,869 | -0.67% | 5천 |
|---|
| 2026.01.28 | ₩43,182 | ₩43,188 | ₩42,767 | ₩43,028 | -0.36% | 2.5천 |
|---|
| 2026.01.27 | ₩42,244 | ₩42,519 | ₩42,230 | ₩42,515 | +0.64% | 5.3천 |
|---|
| 2026.01.26 | ₩41,466 | ₩41,487 | ₩41,466 | ₩41,487 | +0.05% | 200 |
|---|
| 2026.01.23 | ₩40,889 | ₩41,365 | ₩40,889 | ₩41,347 | +1.12% | 2.1천 |
|---|
| 2026.01.22 | ₩41,023 | ₩41,184 | ₩41,023 | ₩41,116 | +0.23% | 2.4천 |
|---|
| 2026.01.21 | ₩40,755 | ₩40,876 | ₩40,681 | ₩40,693 | -0.15% | 1.1천 |
|---|
| 2026.01.20 | ₩40,286 | ₩40,313 | ₩39,991 | ₩40,014 | -0.68% | 2.9천 |
|---|
| 2026.01.16 | ₩40,750 | ₩40,750 | ₩40,750 | ₩40,750 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩40,755 | ₩40,836 | ₩40,626 | ₩40,626 | -0.32% | 2.3천 |
|---|
| 2026.01.14 | ₩40,473 | ₩40,567 | ₩40,380 | ₩40,530 | +0.14% | 3.4천 |
|---|
| 2026.01.13 | ₩40,435 | ₩40,594 | ₩40,435 | ₩40,451 | +0.04% | 2.2천 |
|---|
| 2026.01.12 | ₩40,613 | ₩40,938 | ₩40,613 | ₩40,938 | +0.80% | 1.5천 |
|---|
| 2026.01.09 | ₩40,487 | ₩40,503 | ₩40,460 | ₩40,503 | +0.04% | 1.2천 |
|---|
| 2026.01.08 | ₩40,085 | ₩40,181 | ₩40,071 | ₩40,181 | +0.24% | 2.5천 |
|---|
| 2026.01.07 | ₩40,220 | ₩40,283 | ₩40,219 | ₩40,225 | +0.01% | 2.1천 |
|---|
| 2026.01.06 | ₩40,541 | ₩40,697 | ₩40,507 | ₩40,697 | +0.39% | 2.5천 |
|---|
| 2026.01.05 | ₩39,883 | ₩40,071 | ₩39,830 | ₩39,964 | +0.20% | 8.7천 |
|---|
| 2026.01.02 | ₩38,945 | ₩39,427 | ₩38,945 | ₩39,237 | +0.75% | 4.9천 |
|---|
| 2025.12.31 | ₩37,993 | ₩38,167 | ₩37,993 | ₩38,035 | +0.11% | 1.3천 |
|---|
| 2025.12.30 | ₩38,274 | ₩38,288 | ₩38,207 | ₩38,271 | -0.01% | 4.3천 |
|---|
| 2025.12.29 | ₩38,006 | ₩38,090 | ₩37,976 | ₩38,090 | +0.22% | 2.4천 |
|---|
| 2025.12.26 | ₩38,086 | ₩38,174 | ₩37,998 | ₩38,174 | +0.23% | 2천 |
|---|
| 2025.12.24 | ₩37,966 | ₩38,006 | ₩37,954 | ₩37,954 | -0.03% | 3.4천 |
|---|
| 2025.12.23 | ₩37,832 | ₩37,919 | ₩37,805 | ₩37,919 | +0.23% | 2.8만 |
|---|
| 2025.12.22 | ₩37,644 | ₩37,885 | ₩37,590 | ₩37,695 | +0.14% | 7.4만 |
|---|
| 2025.12.19 | ₩37,429 | ₩37,604 | ₩37,349 | ₩37,483 | +0.14% | 5.4천 |
|---|
| 2025.12.18 | ₩37,027 | ₩37,107 | ₩36,866 | ₩36,883 | -0.39% | 3.9천 |
|---|
| 2025.12.17 | ₩36,477 | ₩38,891 | ₩35,874 | ₩36,177 | -0.82% | 1.1만 |
|---|
| 2025.12.16 | ₩39,441 | ₩39,441 | ₩39,293 | ₩39,351 | -0.23% | 1.2천 |
|---|
| 2025.12.15 | ₩39,857 | ₩39,857 | ₩39,697 | ₩39,697 | -0.40% | 2.8천 |
|---|
| 2025.12.12 | ₩40,004 | ₩40,004 | ₩39,763 | ₩39,777 | -0.57% | 2.5천 |
|---|
| 2025.12.11 | ₩40,460 | ₩40,675 | ₩40,306 | ₩40,566 | +0.26% | 6.3천 |
|---|
| 2025.12.10 | ₩40,292 | ₩40,728 | ₩40,292 | ₩40,697 | +1.01% | 1.5천 |
|---|
| 2025.12.09 | ₩40,044 | ₩40,197 | ₩40,044 | ₩40,189 | +0.36% | 500 |
|---|
| 2025.12.08 | ₩40,018 | ₩40,138 | ₩40,018 | ₩40,138 | +0.30% | 700 |
|---|
| 2025.12.05 | ₩40,224 | ₩40,224 | ₩40,224 | ₩40,224 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,138 | ₩40,165 | ₩39,991 | ₩40,027 | -0.28% | 1.9천 |
|---|
| 2025.12.03 | ₩40,031 | ₩40,195 | ₩40,031 | ₩40,195 | +0.41% | 1.3천 |
|---|
| 2025.12.02 | ₩40,232 | ₩40,339 | ₩40,192 | ₩40,258 | +0.06% | 7.4천 |
|---|
| 2025.12.01 | ₩40,326 | ₩40,366 | ₩40,298 | ₩40,298 | -0.07% | 1.2천 |
|---|
| 2025.11.28 | ₩40,473 | ₩40,473 | ₩40,468 | ₩40,468 | -0.01% | 100 |
|---|
| 2025.11.26 | ₩40,071 | ₩40,313 | ₩40,071 | ₩40,299 | +0.57% | 1.3천 |
|---|
| 2025.11.25 | ₩39,535 | ₩39,942 | ₩39,401 | ₩39,942 | +1.03% | 7.2천 |
|---|
| 2025.11.24 | ₩39,360 | ₩39,696 | ₩39,347 | ₩39,582 | +0.56% | 2.7천 |
|---|
| 2025.11.21 | ₩38,701 | ₩39,077 | ₩38,670 | ₩39,077 | +0.97% | 2천 |
|---|
| 2025.11.20 | ₩39,602 | ₩39,602 | ₩39,218 | ₩39,218 | -0.97% | 1.7천 |
|---|
| 2025.11.19 | ₩40,031 | ₩40,366 | ₩40,018 | ₩40,205 | +0.44% | 3.4천 |
|---|
| 2025.11.18 | ₩40,498 | ₩40,498 | ₩40,259 | ₩40,317 | -0.45% | 700 |
|---|
| 2025.11.17 | ₩40,849 | ₩40,903 | ₩40,661 | ₩40,769 | -0.20% | 2.8천 |
|---|
| 2025.11.14 | ₩41,634 | ₩41,634 | ₩41,198 | ₩41,230 | -0.97% | 1천 |
|---|
| 2025.11.13 | ₩41,707 | ₩41,707 | ₩41,152 | ₩41,152 | -1.33% | 300 |
|---|
| 2025.11.12 | ₩41,748 | ₩41,828 | ₩41,748 | ₩41,828 | +0.19% | 1.1천 |
|---|
| 2025.11.11 | ₩41,841 | ₩41,841 | ₩41,839 | ₩41,839 | -0.01% | 400 |
|---|
| 2025.11.10 | ₩41,734 | ₩41,927 | ₩41,600 | ₩41,927 | +0.46% | 9.6천 |
|---|
| 2025.11.07 | ₩41,124 | ₩41,211 | ₩41,124 | ₩41,211 | +0.21% | 300 |
|---|
| 2025.11.06 | ₩41,654 | ₩41,654 | ₩41,439 | ₩41,522 | -0.32% | 1.8천 |
|---|
| 2025.11.05 | ₩41,546 | ₩42,096 | ₩41,546 | ₩42,004 | +1.10% | 1.8천 |
|---|
| 2025.11.04 | ₩41,935 | ₩41,935 | ₩41,584 | ₩41,584 | -0.84% | 300 |
|---|
| 2025.11.03 | ₩42,371 | ₩42,445 | ₩42,297 | ₩42,445 | +0.17% | 1.2천 |
|---|
| 2025.10.31 | ₩41,640 | ₩41,774 | ₩41,640 | ₩41,774 | +0.32% | 200 |
|---|
| 2025.10.30 | ₩41,748 | ₩41,841 | ₩41,748 | ₩41,750 | +0.01% | 300 |
|---|
| 2025.10.29 | ₩42,311 | ₩42,311 | ₩41,882 | ₩42,061 | -0.59% | 1.4천 |
|---|
| 2025.10.28 | ₩41,600 | ₩41,962 | ₩41,600 | ₩41,828 | +0.55% | 1.4천 |
|---|
| 2025.10.27 | ₩41,640 | ₩41,667 | ₩41,506 | ₩41,667 | +0.06% | 1.8천 |
|---|
| 2025.10.24 | ₩41,237 | ₩41,237 | ₩41,237 | ₩41,237 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,655 | ₩40,695 | ₩40,655 | ₩40,665 | +0.03% | 800 |
|---|
| 2025.10.22 | ₩40,011 | ₩40,047 | ₩40,011 | ₩40,047 | +0.09% | 100 |
|---|
| 2025.10.21 | ₩40,152 | ₩40,201 | ₩40,152 | ₩40,201 | +0.12% | 300 |
|---|
| 2025.10.20 | ₩40,460 | ₩40,534 | ₩40,460 | ₩40,534 | +0.18% | 8.4천 |
|---|
| 2025.10.17 | ₩39,669 | ₩39,904 | ₩39,669 | ₩39,841 | +0.43% | 1.3천 |
|---|
| 2025.10.16 | ₩39,776 | ₩39,912 | ₩39,763 | ₩39,912 | +0.34% | 3.1천 |
|---|
| 2025.10.15 | ₩39,815 | ₩39,815 | ₩39,815 | ₩39,815 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩39,226 | ₩39,226 | ₩38,941 | ₩38,941 | -0.73% | 1.1천 |
|---|
| 2025.10.13 | ₩39,307 | ₩39,527 | ₩39,307 | ₩39,527 | +0.56% | 1.1천 |
|---|
| 2025.10.10 | ₩39,883 | ₩39,883 | ₩38,085 | ₩38,085 | -4.51% | 800 |
|---|