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 | ₩53,049 | ₩53,049 | ₩52,922 | ₩52,981 | -0.13% | 500 |
| 2026.10.08 | ₩52,647 | ₩52,647 | ₩52,231 | ₩52,304 | -0.65% | 1.8천 |
| 2026.10.07 | ₩53,223 | ₩53,451 | ₩53,223 | ₩53,312 | +0.17% | 1.9천 |
| 2026.10.06 | ₩54,538 | ₩54,538 | ₩54,243 | ₩54,243 | -0.54% | 400 |
| 2026.10.05 | ₩54,538 | ₩54,538 | ₩54,444 | ₩54,493 | -0.08% | 5.1천 |
| 2026.10.02 | ₩53,257 | ₩53,496 | ₩53,257 | ₩53,496 | +0.45% | 300 |
| 2026.10.01 | ₩52,607 | ₩52,928 | ₩52,359 | ₩52,861 | +0.48% | 1.4천 |
| 2026.09.30 | ₩52,675 | ₩52,675 | ₩52,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,675 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩52,727 | ₩52,955 | ₩52,727 | ₩52,864 | +0.26% | 1.1천 |
|---|
| 2026.09.28 | ₩52,660 | ₩52,660 | ₩52,379 | ₩52,643 | -0.03% | 1.8천 |
|---|
| 2026.09.25 | ₩53,666 | ₩53,752 | ₩53,559 | ₩53,752 | +0.16% | 3.4천 |
|---|
| 2026.09.24 | ₩53,217 | ₩53,532 | ₩53,002 | ₩53,124 | -0.17% | 4.8천 |
|---|
| 2026.09.23 | ₩53,666 | ₩53,773 | ₩53,468 | ₩53,468 | -0.37% | 1.5천 |
|---|
| 2026.09.22 | ₩53,934 | ₩54,176 | ₩53,847 | ₩54,155 | +0.41% | 1.3천 |
|---|
| 2026.09.21 | ₩53,197 | ₩54,303 | ₩53,197 | ₩53,863 | +1.25% | 1.1만 |
|---|
| 2026.09.18 | ₩51,836 | ₩52,038 | ₩51,775 | ₩52,038 | +0.39% | 7.3천 |
|---|
| 2026.09.17 | ₩51,566 | ₩52,137 | ₩51,566 | ₩51,853 | +0.56% | 3.6천 |
|---|
| 2026.09.16 | ₩51,306 | ₩51,440 | ₩50,973 | ₩50,973 | -0.65% | 600 |
|---|
| 2026.09.15 | ₩51,011 | ₩51,051 | ₩50,997 | ₩51,048 | +0.07% | 600 |
|---|
| 2026.09.14 | ₩51,748 | ₩51,789 | ₩51,467 | ₩51,499 | -0.48% | 2.2만 |
|---|
| 2026.09.11 | ₩52,942 | ₩52,942 | ₩52,883 | ₩52,883 | -0.11% | 300 |
|---|
| 2026.09.10 | ₩52,446 | ₩52,446 | ₩52,298 | ₩52,367 | -0.15% | 2.3천 |
|---|
| 2026.09.09 | ₩53,720 | ₩53,746 | ₩53,662 | ₩53,662 | -0.11% | 900 |
|---|
| 2026.09.08 | ₩53,847 | ₩54,082 | ₩53,760 | ₩53,788 | -0.11% | 2.3천 |
|---|
| 2026.09.04 | ₩53,659 | ₩53,881 | ₩53,659 | ₩53,860 | +0.37% | 1.2천 |
|---|
| 2026.09.03 | ₩52,338 | ₩52,996 | ₩52,338 | ₩52,967 | +1.20% | 2.2천 |
|---|
| 2026.09.02 | ₩52,633 | ₩52,786 | ₩52,633 | ₩52,786 | +0.29% | 300 |
|---|
| 2026.09.01 | ₩52,701 | ₩52,875 | ₩52,481 | ₩52,481 | -0.42% | 2천 |
|---|
| 2026.08.31 | ₩52,861 | ₩52,861 | ₩52,647 | ₩52,738 | -0.23% | 800 |
|---|
| 2026.08.28 | ₩53,264 | ₩53,264 | ₩52,910 | ₩52,910 | -0.66% | 500 |
|---|
| 2026.08.27 | ₩53,371 | ₩53,451 | ₩53,210 | ₩53,451 | +0.15% | 2.1천 |
|---|
| 2026.08.26 | ₩53,223 | ₩53,398 | ₩53,116 | ₩53,300 | +0.14% | 1.6천 |
|---|
| 2026.08.25 | ₩53,210 | ₩53,387 | ₩53,210 | ₩53,387 | +0.33% | 8.4천 |
|---|
| 2026.08.24 | ₩52,546 | ₩52,546 | ₩52,406 | ₩52,440 | -0.20% | 1.5천 |
|---|
| 2026.08.21 | ₩53,116 | ₩53,170 | ₩52,969 | ₩53,013 | -0.19% | 1.4천 |
|---|
| 2026.08.20 | ₩53,036 | ₩53,162 | ₩53,021 | ₩53,162 | +0.24% | 2.6천 |
|---|
| 2026.08.19 | ₩53,358 | ₩53,358 | ₩52,674 | ₩52,844 | -0.96% | 1.5천 |
|---|
| 2026.08.18 | ₩52,613 | ₩52,613 | ₩52,285 | ₩52,490 | -0.23% | 4.5천 |
|---|
| 2026.08.17 | ₩54,404 | ₩54,404 | ₩53,978 | ₩53,978 | -0.78% | 600 |
|---|
| 2026.08.14 | ₩53,303 | ₩53,519 | ₩53,303 | ₩53,434 | +0.25% | 5.6천 |
|---|
| 2026.08.13 | ₩53,626 | ₩53,626 | ₩53,372 | ₩53,372 | -0.47% | 1.2천 |
|---|
| 2026.08.12 | ₩53,022 | ₩53,059 | ₩52,888 | ₩53,059 | +0.07% | 1.5천 |
|---|
| 2026.08.11 | ₩51,990 | ₩52,050 | ₩51,943 | ₩52,050 | +0.12% | 4.1천 |
|---|
| 2026.08.10 | ₩51,535 | ₩51,535 | ₩51,440 | ₩51,465 | -0.14% | 1.3천 |
|---|
| 2026.08.07 | ₩51,373 | ₩51,494 | ₩51,373 | ₩51,479 | +0.21% | 1.2천 |
|---|
| 2026.08.06 | ₩50,837 | ₩51,474 | ₩49,791 | ₩51,015 | +0.35% | 4.2천 |
|---|
| 2026.08.05 | ₩52,057 | ₩52,057 | ₩51,655 | ₩51,734 | -0.62% | 1.4만 |
|---|
| 2026.08.04 | ₩51,883 | ₩51,883 | ₩50,890 | ₩51,860 | -0.04% | 1.2만 |
|---|
| 2026.08.03 | ₩49,978 | ₩50,367 | ₩49,925 | ₩50,291 | +0.63% | 2.2만 |
|---|
| 2026.07.31 | ₩49,858 | ₩49,938 | ₩49,710 | ₩49,718 | -0.28% | 2.8천 |
|---|
| 2026.07.30 | ₩48,503 | ₩49,309 | ₩48,503 | ₩49,309 | +1.66% | 900 |
|---|
| 2026.07.29 | ₩47,551 | ₩47,578 | ₩47,417 | ₩47,443 | -0.23% | 1.1천 |
|---|
| 2026.07.28 | ₩48,316 | ₩48,798 | ₩48,251 | ₩48,611 | +0.61% | 4.2천 |
|---|
| 2026.07.27 | ₩50,354 | ₩50,542 | ₩49,733 | ₩49,733 | -1.23% | 800 |
|---|
| 2026.07.24 | ₩49,884 | ₩50,072 | ₩49,699 | ₩49,699 | -0.37% | 1.2천 |
|---|
| 2026.07.23 | ₩50,770 | ₩51,158 | ₩50,676 | ₩50,723 | -0.09% | 1.8천 |
|---|
| 2026.07.22 | ₩51,447 | ₩51,507 | ₩51,393 | ₩51,396 | -0.10% | 1.4천 |
|---|
| 2026.07.21 | ₩52,305 | ₩52,325 | ₩52,258 | ₩52,292 | -0.03% | 4.9천 |
|---|
| 2026.07.20 | ₩50,609 | ₩50,830 | ₩50,352 | ₩50,352 | -0.51% | 2.2천 |
|---|
| 2026.07.17 | ₩49,965 | ₩50,736 | ₩49,965 | ₩50,432 | +0.93% | 5.1천 |
|---|
| 2026.07.16 | ₩51,386 | ₩51,386 | ₩51,129 | ₩51,129 | -0.50% | 700 |
|---|
| 2026.07.15 | ₩52,379 | ₩53,076 | ₩52,379 | ₩52,804 | +0.81% | 4.4천 |
|---|
| 2026.07.14 | ₩52,821 | ₩52,915 | ₩52,755 | ₩52,900 | +0.15% | 1.1천 |
|---|
| 2026.07.13 | ₩51,883 | ₩51,962 | ₩51,883 | ₩51,962 | +0.15% | 900 |
|---|
| 2026.07.10 | ₩54,645 | ₩54,685 | ₩54,527 | ₩54,527 | -0.22% | 1.2천 |
|---|
| 2026.07.09 | ₩54,095 | ₩54,430 | ₩54,082 | ₩54,082 | -0.02% | 5.2천 |
|---|
| 2026.07.08 | ₩52,446 | ₩52,957 | ₩52,191 | ₩52,957 | +0.97% | 4.3천 |
|---|
| 2026.07.07 | ₩53,425 | ₩53,425 | ₩52,946 | ₩52,946 | -0.90% | 1.1천 |
|---|
| 2026.07.06 | ₩54,953 | ₩55,382 | ₩54,953 | ₩55,073 | +0.22% | 1.1천 |
|---|
| 2026.07.02 | ₩55,530 | ₩55,530 | ₩54,095 | ₩54,252 | -2.30% | 4.2천 |
|---|
| 2026.07.01 | ₩55,724 | ₩55,798 | ₩55,505 | ₩55,505 | -0.39% | 7.3천 |
|---|
| 2026.06.30 | ₩57,005 | ₩57,005 | ₩56,992 | ₩56,992 | -0.02% | 600 |
|---|
| 2026.06.29 | ₩55,396 | ₩55,704 | ₩55,396 | ₩55,691 | +0.53% | 1.2천 |
|---|
| 2026.06.26 | ₩55,932 | ₩55,986 | ₩55,396 | ₩55,396 | -0.96% | 2.4천 |
|---|
| 2026.06.25 | ₩57,018 | ₩57,018 | ₩56,040 | ₩56,108 | -1.60% | 4.5천 |
|---|
| 2026.06.24 | ₩55,584 | ₩55,584 | ₩54,236 | ₩55,301 | -0.51% | 5.8천 |
|---|
| 2026.06.23 | ₩56,241 | ₩56,268 | ₩55,255 | ₩55,333 | -1.61% | 2.1천 |
|---|
| 2026.06.22 | ₩64,434 | ₩64,434 | ₩58,601 | ₩58,925 | -8.55% | 1.5천 |
|---|
| 2026.06.18 | ₩57,448 | ₩57,696 | ₩57,206 | ₩57,696 | +0.43% | 2.7천 |
|---|
| 2026.06.17 | ₩56,402 | ₩56,697 | ₩55,490 | ₩55,490 | -1.62% | 2.4천 |
|---|
| 2026.06.16 | ₩56,804 | ₩56,804 | ₩55,315 | ₩55,623 | -2.08% | 8.8천 |
|---|
| 2026.06.15 | ₩56,938 | ₩57,146 | ₩56,723 | ₩57,118 | +0.32% | 8.1천 |
|---|
| 2026.06.12 | ₩54,980 | ₩55,396 | ₩54,980 | ₩55,152 | +0.31% | 800 |
|---|
| 2026.06.11 | ₩54,001 | ₩54,692 | ₩54,001 | ₩54,692 | +1.28% | 700 |
|---|
| 2026.06.10 | ₩52,533 | ₩52,955 | ₩51,494 | ₩51,502 | -1.96% | 2.9천 |
|---|
| 2026.06.09 | ₩53,358 | ₩53,358 | ₩51,983 | ₩52,237 | -2.10% | 2.6천 |
|---|
| 2026.06.08 | ₩52,473 | ₩52,473 | ₩51,883 | ₩51,923 | -1.05% | 2.8천 |
|---|
| 2026.06.05 | ₩53,411 | ₩53,411 | ₩51,238 | ₩51,238 | -4.07% | 5.8천 |
|---|
| 2026.06.04 | ₩54,846 | ₩55,396 | ₩54,792 | ₩55,137 | +0.53% | 800 |
|---|
| 2026.06.03 | ₩55,155 | ₩55,369 | ₩55,074 | ₩55,278 | +0.22% | 2.7천 |
|---|
| 2026.06.02 | ₩55,651 | ₩55,959 | ₩55,651 | ₩55,889 | +0.43% | 1.4만 |
|---|
| 2026.06.01 | ₩54,363 | ₩55,195 | ₩54,363 | ₩54,936 | +1.05% | 2.5천 |
|---|
| 2026.05.29 | ₩54,041 | ₩54,046 | ₩53,948 | ₩54,046 | +0.01% | 2천 |
|---|
| 2026.05.28 | ₩53,492 | ₩54,185 | ₩52,285 | ₩54,185 | +1.30% | 7.2천 |
|---|
| 2026.05.27 | ₩54,162 | ₩54,404 | ₩53,881 | ₩54,282 | +0.22% | 4.1천 |
|---|
| 2026.05.26 | ₩53,894 | ₩54,422 | ₩53,894 | ₩54,422 | +0.98% | 2.3천 |
|---|
| 2026.05.22 | ₩52,875 | ₩52,969 | ₩52,502 | ₩52,502 | -0.71% | 4.5천 |
|---|
| 2026.05.21 | ₩51,762 | ₩52,312 | ₩51,688 | ₩52,171 | +0.79% | 6천 |
|---|
| 2026.05.20 | ₩50,635 | ₩51,869 | ₩50,635 | ₩51,715 | +2.13% | 5천 |
|---|
| 2026.05.19 | ₩49,697 | ₩50,810 | ₩49,616 | ₩50,182 | +0.98% | 7.1천 |
|---|
| 2026.05.18 | ₩51,212 | ₩51,212 | ₩50,287 | ₩50,940 | -0.53% | 4천 |
|---|
| 2026.05.15 | ₩51,534 | ₩51,588 | ₩51,105 | ₩51,385 | -0.29% | 1.9천 |
|---|
| 2026.05.14 | ₩53,519 | ₩53,773 | ₩53,478 | ₩53,744 | +0.42% | 1.4천 |
|---|
| 2026.05.13 | ₩52,875 | ₩53,599 | ₩52,781 | ₩53,418 | +1.03% | 7천 |
|---|
| 2026.05.12 | ₩52,835 | ₩52,835 | ₩51,668 | ₩52,469 | -0.69% | 2.9천 |
|---|
| 2026.05.11 | ₩54,377 | ₩54,497 | ₩54,256 | ₩54,310 | -0.12% | 5.3천 |
|---|
| 2026.05.08 | ₩54,162 | ₩54,441 | ₩54,082 | ₩54,441 | +0.51% | 3.4만 |
|---|
| 2026.05.07 | ₩54,243 | ₩54,243 | ₩53,331 | ₩53,355 | -1.64% | 6.9천 |
|---|
| 2026.05.06 | ₩53,854 | ₩54,444 | ₩53,599 | ₩54,326 | +0.88% | 2.5만 |
|---|
| 2026.05.05 | ₩51,909 | ₩52,580 | ₩51,909 | ₩52,373 | +0.89% | 6.8천 |
|---|
| 2026.05.04 | ₩50,957 | ₩51,252 | ₩50,568 | ₩50,896 | -0.12% | 2만 |
|---|
| 2026.05.01 | ₩50,059 | ₩50,555 | ₩50,059 | ₩50,401 | +0.68% | 4.8천 |
|---|
| 2026.04.30 | ₩49,563 | ₩50,356 | ₩49,257 | ₩50,356 | +1.60% | 4.1천 |
|---|
| 2026.04.29 | ₩49,455 | ₩49,496 | ₩49,160 | ₩49,188 | -0.54% | 2.8천 |
|---|
| 2026.04.28 | ₩48,758 | ₩49,080 | ₩48,738 | ₩49,030 | +0.56% | 2.5천 |
|---|
| 2026.04.27 | ₩49,898 | ₩49,898 | ₩49,589 | ₩49,766 | -0.26% | 1.2만 |
|---|
| 2026.04.24 | ₩49,522 | ₩49,656 | ₩49,449 | ₩49,564 | +0.08% | 4.3천 |
|---|
| 2026.04.23 | ₩48,141 | ₩48,181 | ₩48,002 | ₩48,002 | -0.29% | 2천 |
|---|
| 2026.04.22 | ₩48,597 | ₩49,080 | ₩48,584 | ₩49,022 | +0.87% | 5.5천 |
|---|
| 2026.04.21 | ₩47,766 | ₩47,927 | ₩47,318 | ₩47,318 | -0.94% | 600 |
|---|
| 2026.04.20 | ₩48,007 | ₩48,074 | ₩47,766 | ₩47,908 | -0.21% | 1.3만 |
|---|
| 2026.04.17 | ₩48,543 | ₩48,718 | ₩48,155 | ₩48,239 | -0.63% | 1.7천 |
|---|
| 2026.04.16 | ₩47,149 | ₩47,217 | ₩47,149 | ₩47,217 | +0.15% | 900 |
|---|
| 2026.04.15 | ₩46,773 | ₩46,975 | ₩46,626 | ₩46,902 | +0.28% | 5.6천 |
|---|
| 2026.04.14 | ₩46,331 | ₩46,883 | ₩46,317 | ₩46,883 | +1.19% | 3.2천 |
|---|
| 2026.04.13 | ₩44,909 | ₩45,701 | ₩44,909 | ₩45,619 | +1.58% | 600 |
|---|
| 2026.04.10 | ₩45,352 | ₩45,486 | ₩45,309 | ₩45,309 | -0.09% | 1.7천 |
|---|
| 2026.04.09 | ₩44,722 | ₩45,285 | ₩44,722 | ₩45,022 | +0.67% | 7.2천 |
|---|
| 2026.04.08 | ₩44,936 | ₩45,085 | ₩44,789 | ₩45,085 | +0.33% | 1.6천 |
|---|
| 2026.04.07 | ₩42,080 | ₩42,170 | ₩41,530 | ₩42,170 | +0.21% | 1천 |
|---|
| 2026.04.06 | ₩42,241 | ₩42,241 | ₩41,932 | ₩42,095 | -0.35% | 1.6천 |
|---|
| 2026.04.02 | ₩41,101 | ₩41,906 | ₩41,101 | ₩41,832 | +1.78% | 7.7천 |
|---|
| 2026.04.01 | ₩42,080 | ₩42,563 | ₩42,040 | ₩42,190 | +0.26% | 1.7천 |
|---|
| 2026.03.31 | ₩40,109 | ₩41,659 | ₩40,109 | ₩41,659 | +3.86% | 5.3천 |
|---|
| 2026.03.30 | ₩40,498 | ₩40,498 | ₩39,653 | ₩39,914 | -1.44% | 3.6천 |
|---|
| 2026.03.27 | ₩41,007 | ₩41,007 | ₩40,618 | ₩40,770 | -0.58% | 8.9천 |
|---|
| 2026.03.26 | ₩41,839 | ₩42,120 | ₩41,093 | ₩41,093 | -1.78% | 1.4만 |
|---|
| 2026.03.25 | ₩43,072 | ₩43,072 | ₩42,883 | ₩42,883 | -0.44% | 100 |
|---|
| 2026.03.24 | ₩42,469 | ₩42,469 | ₩42,223 | ₩42,223 | -0.58% | 600 |
|---|
| 2026.03.23 | ₩43,542 | ₩43,542 | ₩43,206 | ₩43,314 | -0.52% | 1천 |
|---|
| 2026.03.20 | ₩42,885 | ₩42,885 | ₩41,651 | ₩41,717 | -2.72% | 3.7천 |
|---|
| 2026.03.19 | ₩42,938 | ₩43,461 | ₩42,938 | ₩43,369 | +1.00% | 2.3천 |
|---|
| 2026.03.18 | ₩43,501 | ₩43,501 | ₩42,903 | ₩42,903 | -1.37% | 3천 |
|---|
| 2026.03.17 | ₩43,756 | ₩43,837 | ₩43,542 | ₩43,646 | -0.25% | 8.7천 |
|---|
| 2026.03.16 | ₩43,059 | ₩43,408 | ₩42,992 | ₩43,196 | +0.32% | 1.6만 |
|---|
| 2026.03.13 | ₩42,134 | ₩42,187 | ₩42,067 | ₩42,067 | -0.16% | 11.3만 |
|---|
| 2026.03.12 | ₩43,045 | ₩43,045 | ₩42,068 | ₩42,068 | -2.27% | 2.5천 |
|---|
| 2026.03.11 | ₩43,471 | ₩43,625 | ₩43,471 | ₩43,625 | +0.35% | 2.5천 |
|---|
| 2026.03.10 | ₩43,468 | ₩43,468 | ₩43,404 | ₩43,404 | -0.15% | 300 |
|---|
| 2026.03.09 | ₩42,321 | ₩43,220 | ₩42,281 | ₩43,127 | +1.90% | 1.5천 |
|---|
| 2026.03.06 | ₩42,402 | ₩42,402 | ₩42,207 | ₩42,207 | -0.46% | 500 |
|---|
| 2026.03.05 | ₩43,220 | ₩43,528 | ₩42,174 | ₩42,819 | -0.93% | 1.3천 |
|---|
| 2026.03.04 | ₩43,005 | ₩44,051 | ₩43,005 | ₩43,629 | +1.45% | 3.3천 |
|---|
| 2026.03.03 | ₩42,898 | ₩42,898 | ₩42,612 | ₩42,612 | -0.67% | 900 |
|---|
| 2026.03.02 | ₩44,614 | ₩45,392 | ₩44,614 | ₩45,155 | +1.21% | 4.6천 |
|---|
| 2026.02.27 | ₩46,009 | ₩46,237 | ₩46,009 | ₩46,150 | +0.31% | 1.3천 |
|---|
| 2026.02.26 | ₩46,505 | ₩46,519 | ₩46,049 | ₩46,363 | -0.31% | 1.9천 |
|---|
| 2026.02.25 | ₩46,827 | ₩46,827 | ₩46,720 | ₩46,720 | -0.23% | 2.5만 |
|---|
| 2026.02.24 | ₩45,942 | ₩46,115 | ₩45,942 | ₩46,115 | +0.38% | 600 |
|---|
| 2026.02.23 | ₩45,325 | ₩45,325 | ₩45,097 | ₩45,097 | -0.50% | 500 |
|---|
| 2026.02.20 | ₩44,802 | ₩45,733 | ₩44,802 | ₩45,733 | +2.08% | 1만 |
|---|
| 2026.02.19 | ₩44,681 | ₩44,712 | ₩44,681 | ₩44,712 | +0.07% | 400 |
|---|
| 2026.02.18 | ₩44,708 | ₩44,728 | ₩44,547 | ₩44,626 | -0.18% | 1.8천 |
|---|
| 2026.02.17 | ₩44,199 | ₩44,440 | ₩44,051 | ₩44,144 | -0.12% | 2.2천 |
|---|
| 2026.02.13 | ₩43,957 | ₩44,525 | ₩43,957 | ₩44,525 | +1.29% | 1.2천 |
|---|
| 2026.02.12 | ₩44,494 | ₩44,494 | ₩44,244 | ₩44,244 | -0.56% | 900 |
|---|
| 2026.02.11 | ₩44,185 | ₩44,510 | ₩44,185 | ₩44,500 | +0.71% | 2.7천 |
|---|
| 2026.02.10 | ₩43,568 | ₩43,622 | ₩43,568 | ₩43,589 | +0.05% | 400 |
|---|
| 2026.02.09 | ₩43,193 | ₩43,649 | ₩43,193 | ₩43,641 | +1.04% | 2.7천 |
|---|
| 2026.02.06 | ₩42,750 | ₩42,885 | ₩42,750 | ₩42,864 | +0.27% | 500 |
|---|
| 2026.02.05 | ₩41,530 | ₩41,798 | ₩41,530 | ₩41,611 | +0.19% | 2천 |
|---|
| 2026.02.04 | ₩42,677 | ₩42,677 | ₩41,651 | ₩41,908 | -1.80% | 1.2천 |
|---|
| 2026.02.03 | ₩43,072 | ₩43,072 | ₩42,013 | ₩42,410 | -1.54% | 2.8천 |
|---|
| 2026.02.02 | ₩42,067 | ₩42,490 | ₩42,067 | ₩42,490 | +1.01% | 2.5천 |
|---|
| 2026.01.30 | ₩42,563 | ₩42,563 | ₩42,308 | ₩42,317 | -0.58% | 2.3천 |
|---|
| 2026.01.29 | ₩43,153 | ₩43,180 | ₩42,683 | ₩42,866 | -0.67% | 5천 |
|---|
| 2026.01.28 | ₩43,180 | ₩43,185 | ₩42,764 | ₩43,025 | -0.36% | 2.5천 |
|---|
| 2026.01.27 | ₩42,241 | ₩42,516 | ₩42,227 | ₩42,512 | +0.64% | 5.3천 |
|---|
| 2026.01.26 | ₩41,463 | ₩41,485 | ₩41,463 | ₩41,485 | +0.05% | 200 |
|---|
| 2026.01.23 | ₩40,886 | ₩41,363 | ₩40,886 | ₩41,344 | +1.12% | 2.1천 |
|---|
| 2026.01.22 | ₩41,021 | ₩41,181 | ₩41,021 | ₩41,113 | +0.23% | 2.4천 |
|---|
| 2026.01.21 | ₩40,752 | ₩40,873 | ₩40,679 | ₩40,691 | -0.15% | 1.1천 |
|---|
| 2026.01.20 | ₩40,283 | ₩40,310 | ₩39,988 | ₩40,011 | -0.68% | 2.9천 |
|---|
| 2026.01.16 | ₩40,747 | ₩40,747 | ₩40,747 | ₩40,747 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩40,752 | ₩40,833 | ₩40,624 | ₩40,624 | -0.32% | 2.3천 |
|---|
| 2026.01.14 | ₩40,471 | ₩40,565 | ₩40,377 | ₩40,527 | +0.14% | 3.4천 |
|---|
| 2026.01.13 | ₩40,432 | ₩40,591 | ₩40,432 | ₩40,448 | +0.04% | 2.2천 |
|---|
| 2026.01.12 | ₩40,610 | ₩40,935 | ₩40,610 | ₩40,935 | +0.80% | 1.5천 |
|---|
| 2026.01.09 | ₩40,484 | ₩40,500 | ₩40,457 | ₩40,500 | +0.04% | 1.2천 |
|---|
| 2026.01.08 | ₩40,082 | ₩40,178 | ₩40,068 | ₩40,178 | +0.24% | 2.5천 |
|---|
| 2026.01.07 | ₩40,217 | ₩40,280 | ₩40,216 | ₩40,223 | +0.01% | 2.1천 |
|---|
| 2026.01.06 | ₩40,538 | ₩40,695 | ₩40,504 | ₩40,695 | +0.39% | 2.5천 |
|---|
| 2026.01.05 | ₩39,881 | ₩40,068 | ₩39,827 | ₩39,961 | +0.20% | 8.7천 |
|---|
| 2026.01.02 | ₩38,942 | ₩39,425 | ₩38,942 | ₩39,234 | +0.75% | 4.9천 |
|---|
| 2025.12.31 | ₩37,990 | ₩38,164 | ₩37,990 | ₩38,033 | +0.11% | 1.3천 |
|---|
| 2025.12.30 | ₩38,272 | ₩38,285 | ₩38,205 | ₩38,269 | -0.01% | 4.3천 |
|---|
| 2025.12.29 | ₩38,003 | ₩38,088 | ₩37,974 | ₩38,088 | +0.22% | 2.4천 |
|---|
| 2025.12.26 | ₩38,084 | ₩38,171 | ₩37,995 | ₩38,171 | +0.23% | 2천 |
|---|
| 2025.12.24 | ₩37,963 | ₩38,003 | ₩37,951 | ₩37,951 | -0.03% | 3.4천 |
|---|
| 2025.12.23 | ₩37,829 | ₩37,916 | ₩37,802 | ₩37,916 | +0.23% | 2.8만 |
|---|
| 2025.12.22 | ₩37,641 | ₩37,883 | ₩37,588 | ₩37,692 | +0.14% | 7.4만 |
|---|
| 2025.12.19 | ₩37,427 | ₩37,601 | ₩37,346 | ₩37,480 | +0.14% | 5.4천 |
|---|
| 2025.12.18 | ₩37,024 | ₩37,105 | ₩36,864 | ₩36,881 | -0.39% | 3.9천 |
|---|
| 2025.12.17 | ₩36,475 | ₩38,888 | ₩35,871 | ₩36,174 | -0.82% | 1.1만 |
|---|
| 2025.12.16 | ₩39,438 | ₩39,438 | ₩39,291 | ₩39,348 | -0.23% | 1.2천 |
|---|
| 2025.12.15 | ₩39,854 | ₩39,854 | ₩39,694 | ₩39,694 | -0.40% | 2.8천 |
|---|
| 2025.12.12 | ₩40,001 | ₩40,001 | ₩39,760 | ₩39,775 | -0.57% | 2.5천 |
|---|
| 2025.12.11 | ₩40,457 | ₩40,672 | ₩40,303 | ₩40,563 | +0.26% | 6.3천 |
|---|
| 2025.12.10 | ₩40,290 | ₩40,726 | ₩40,290 | ₩40,695 | +1.01% | 1.5천 |
|---|
| 2025.12.09 | ₩40,042 | ₩40,195 | ₩40,042 | ₩40,186 | +0.36% | 500 |
|---|
| 2025.12.08 | ₩40,015 | ₩40,136 | ₩40,015 | ₩40,136 | +0.30% | 700 |
|---|
| 2025.12.05 | ₩40,221 | ₩40,221 | ₩40,221 | ₩40,221 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,136 | ₩40,162 | ₩39,988 | ₩40,024 | -0.28% | 1.9천 |
|---|
| 2025.12.03 | ₩40,028 | ₩40,192 | ₩40,028 | ₩40,192 | +0.41% | 1.3천 |
|---|
| 2025.12.02 | ₩40,229 | ₩40,337 | ₩40,189 | ₩40,255 | +0.06% | 7.4천 |
|---|
| 2025.12.01 | ₩40,323 | ₩40,363 | ₩40,295 | ₩40,295 | -0.07% | 1.2천 |
|---|
| 2025.11.28 | ₩40,471 | ₩40,471 | ₩40,465 | ₩40,465 | -0.01% | 100 |
|---|
| 2025.11.26 | ₩40,068 | ₩40,310 | ₩40,068 | ₩40,296 | +0.57% | 1.3천 |
|---|
| 2025.11.25 | ₩39,532 | ₩39,940 | ₩39,398 | ₩39,940 | +1.03% | 7.2천 |
|---|
| 2025.11.24 | ₩39,358 | ₩39,693 | ₩39,344 | ₩39,579 | +0.56% | 2.7천 |
|---|
| 2025.11.21 | ₩38,698 | ₩39,075 | ₩38,667 | ₩39,075 | +0.97% | 2천 |
|---|
| 2025.11.20 | ₩39,599 | ₩39,599 | ₩39,216 | ₩39,216 | -0.97% | 1.7천 |
|---|
| 2025.11.19 | ₩40,028 | ₩40,363 | ₩40,015 | ₩40,203 | +0.44% | 3.4천 |
|---|
| 2025.11.18 | ₩40,495 | ₩40,495 | ₩40,256 | ₩40,314 | -0.45% | 700 |
|---|
| 2025.11.17 | ₩40,846 | ₩40,900 | ₩40,659 | ₩40,766 | -0.20% | 2.8천 |
|---|
| 2025.11.14 | ₩41,631 | ₩41,631 | ₩41,195 | ₩41,227 | -0.97% | 1천 |
|---|
| 2025.11.13 | ₩41,704 | ₩41,704 | ₩41,149 | ₩41,149 | -1.33% | 300 |
|---|
| 2025.11.12 | ₩41,745 | ₩41,825 | ₩41,745 | ₩41,825 | +0.19% | 1.1천 |
|---|
| 2025.11.11 | ₩41,839 | ₩41,839 | ₩41,836 | ₩41,836 | -0.01% | 400 |
|---|
| 2025.11.10 | ₩41,731 | ₩41,924 | ₩41,597 | ₩41,924 | +0.46% | 9.6천 |
|---|
| 2025.11.07 | ₩41,121 | ₩41,208 | ₩41,121 | ₩41,208 | +0.21% | 300 |
|---|
| 2025.11.06 | ₩41,651 | ₩41,651 | ₩41,436 | ₩41,519 | -0.32% | 1.8천 |
|---|
| 2025.11.05 | ₩41,544 | ₩42,093 | ₩41,544 | ₩42,001 | +1.10% | 1.8천 |
|---|
| 2025.11.04 | ₩41,932 | ₩41,932 | ₩41,581 | ₩41,581 | -0.84% | 300 |
|---|
| 2025.11.03 | ₩42,368 | ₩42,442 | ₩42,295 | ₩42,442 | +0.17% | 1.2천 |
|---|
| 2025.10.31 | ₩41,637 | ₩41,772 | ₩41,637 | ₩41,772 | +0.32% | 200 |
|---|
| 2025.10.30 | ₩41,745 | ₩41,839 | ₩41,745 | ₩41,747 | +0.01% | 300 |
|---|
| 2025.10.29 | ₩42,308 | ₩42,308 | ₩41,879 | ₩42,058 | -0.59% | 1.4천 |
|---|
| 2025.10.28 | ₩41,597 | ₩41,959 | ₩41,597 | ₩41,825 | +0.55% | 1.4천 |
|---|
| 2025.10.27 | ₩41,637 | ₩41,664 | ₩41,503 | ₩41,664 | +0.06% | 1.8천 |
|---|
| 2025.10.24 | ₩41,234 | ₩41,234 | ₩41,234 | ₩41,234 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,652 | ₩40,692 | ₩40,652 | ₩40,663 | +0.03% | 800 |
|---|
| 2025.10.22 | ₩40,008 | ₩40,044 | ₩40,008 | ₩40,044 | +0.09% | 100 |
|---|
| 2025.10.21 | ₩40,149 | ₩40,199 | ₩40,149 | ₩40,199 | +0.12% | 300 |
|---|
| 2025.10.20 | ₩40,457 | ₩40,531 | ₩40,457 | ₩40,531 | +0.18% | 8.4천 |
|---|
| 2025.10.17 | ₩39,666 | ₩39,901 | ₩39,666 | ₩39,838 | +0.43% | 1.3천 |
|---|
| 2025.10.16 | ₩39,773 | ₩39,909 | ₩39,760 | ₩39,909 | +0.34% | 3.1천 |
|---|
| 2025.10.15 | ₩39,812 | ₩39,812 | ₩39,812 | ₩39,812 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩39,224 | ₩39,224 | ₩38,938 | ₩38,938 | -0.73% | 1.1천 |
|---|
| 2025.10.13 | ₩39,304 | ₩39,524 | ₩39,304 | ₩39,524 | +0.56% | 1.1천 |
|---|
| 2025.10.10 | ₩39,881 | ₩39,881 | ₩38,082 | ₩38,082 | -4.51% | 800 |
|---|