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 | ₩53,024 | ₩53,024 | ₩52,897 | ₩52,956 | -0.13% | 500 |
| 2026.10.08 | ₩52,622 | ₩52,622 | ₩52,207 | ₩52,279 | -0.65% | 1.8천 |
| 2026.10.07 | ₩53,198 | ₩53,426 | ₩53,198 | ₩53,287 | +0.17% | 1.9천 |
| 2026.10.06 | ₩54,512 | ₩54,512 | ₩54,217 | ₩54,217 | -0.54% | 400 |
| 2026.10.05 | ₩54,512 | ₩54,512 | ₩54,418 | ₩54,468 | -0.08% | 5.1천 |
| 2026.10.02 | ₩53,232 | ₩53,471 | ₩53,232 | ₩53,471 | +0.45% | 300 |
| 2026.10.01 | ₩52,582 | ₩52,904 | ₩52,334 | ₩52,837 | +0.48% | 1.4천 |
| 2026.09.30 | ₩52,650 | ₩52,650 | ₩52,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,650 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩52,703 | ₩52,930 | ₩52,703 | ₩52,839 | +0.26% | 1.1천 |
|---|
| 2026.09.28 | ₩52,636 | ₩52,636 | ₩52,354 | ₩52,618 | -0.03% | 1.8천 |
|---|
| 2026.09.25 | ₩53,641 | ₩53,727 | ₩53,534 | ₩53,727 | +0.16% | 3.4천 |
|---|
| 2026.09.24 | ₩53,192 | ₩53,507 | ₩52,977 | ₩53,099 | -0.17% | 4.8천 |
|---|
| 2026.09.23 | ₩53,641 | ₩53,748 | ₩53,442 | ₩53,442 | -0.37% | 1.5천 |
|---|
| 2026.09.22 | ₩53,909 | ₩54,150 | ₩53,822 | ₩54,130 | +0.41% | 1.3천 |
|---|
| 2026.09.21 | ₩53,172 | ₩54,277 | ₩53,172 | ₩53,838 | +1.25% | 1.1만 |
|---|
| 2026.09.18 | ₩51,811 | ₩52,014 | ₩51,751 | ₩52,014 | +0.39% | 7.3천 |
|---|
| 2026.09.17 | ₩51,542 | ₩52,113 | ₩51,542 | ₩51,829 | +0.56% | 3.6천 |
|---|
| 2026.09.16 | ₩51,282 | ₩51,416 | ₩50,949 | ₩50,949 | -0.65% | 600 |
|---|
| 2026.09.15 | ₩50,987 | ₩51,027 | ₩50,974 | ₩51,024 | +0.07% | 600 |
|---|
| 2026.09.14 | ₩51,724 | ₩51,764 | ₩51,443 | ₩51,475 | -0.48% | 2.2만 |
|---|
| 2026.09.11 | ₩52,917 | ₩52,917 | ₩52,858 | ₩52,858 | -0.11% | 300 |
|---|
| 2026.09.10 | ₩52,421 | ₩52,421 | ₩52,274 | ₩52,342 | -0.15% | 2.3천 |
|---|
| 2026.09.09 | ₩53,694 | ₩53,721 | ₩53,637 | ₩53,637 | -0.11% | 900 |
|---|
| 2026.09.08 | ₩53,822 | ₩54,056 | ₩53,735 | ₩53,763 | -0.11% | 2.3천 |
|---|
| 2026.09.04 | ₩53,634 | ₩53,855 | ₩53,634 | ₩53,835 | +0.37% | 1.2천 |
|---|
| 2026.09.03 | ₩52,314 | ₩52,971 | ₩52,314 | ₩52,942 | +1.20% | 2.2천 |
|---|
| 2026.09.02 | ₩52,609 | ₩52,762 | ₩52,609 | ₩52,762 | +0.29% | 300 |
|---|
| 2026.09.01 | ₩52,676 | ₩52,850 | ₩52,456 | ₩52,456 | -0.42% | 2천 |
|---|
| 2026.08.31 | ₩52,837 | ₩52,837 | ₩52,622 | ₩52,713 | -0.23% | 800 |
|---|
| 2026.08.28 | ₩53,239 | ₩53,239 | ₩52,885 | ₩52,885 | -0.66% | 500 |
|---|
| 2026.08.27 | ₩53,346 | ₩53,426 | ₩53,185 | ₩53,426 | +0.15% | 2.1천 |
|---|
| 2026.08.26 | ₩53,198 | ₩53,373 | ₩53,091 | ₩53,275 | +0.14% | 1.6천 |
|---|
| 2026.08.25 | ₩53,185 | ₩53,362 | ₩53,185 | ₩53,362 | +0.33% | 8.4천 |
|---|
| 2026.08.24 | ₩52,522 | ₩52,522 | ₩52,381 | ₩52,416 | -0.20% | 1.5천 |
|---|
| 2026.08.21 | ₩53,091 | ₩53,145 | ₩52,944 | ₩52,988 | -0.19% | 1.4천 |
|---|
| 2026.08.20 | ₩53,011 | ₩53,137 | ₩52,996 | ₩53,137 | +0.24% | 2.6천 |
|---|
| 2026.08.19 | ₩53,333 | ₩53,333 | ₩52,649 | ₩52,819 | -0.96% | 1.5천 |
|---|
| 2026.08.18 | ₩52,589 | ₩52,589 | ₩52,260 | ₩52,465 | -0.23% | 4.5천 |
|---|
| 2026.08.17 | ₩54,378 | ₩54,378 | ₩53,953 | ₩53,953 | -0.78% | 600 |
|---|
| 2026.08.14 | ₩53,278 | ₩53,493 | ₩53,278 | ₩53,409 | +0.25% | 5.6천 |
|---|
| 2026.08.13 | ₩53,601 | ₩53,601 | ₩53,347 | ₩53,347 | -0.47% | 1.2천 |
|---|
| 2026.08.12 | ₩52,997 | ₩53,034 | ₩52,863 | ₩53,034 | +0.07% | 1.5천 |
|---|
| 2026.08.11 | ₩51,965 | ₩52,026 | ₩51,918 | ₩52,026 | +0.12% | 4.1천 |
|---|
| 2026.08.10 | ₩51,511 | ₩51,511 | ₩51,416 | ₩51,441 | -0.14% | 1.3천 |
|---|
| 2026.08.07 | ₩51,349 | ₩51,469 | ₩51,349 | ₩51,455 | +0.21% | 1.2천 |
|---|
| 2026.08.06 | ₩50,813 | ₩51,449 | ₩49,767 | ₩50,991 | +0.35% | 4.2천 |
|---|
| 2026.08.05 | ₩52,032 | ₩52,032 | ₩51,630 | ₩51,709 | -0.62% | 1.4만 |
|---|
| 2026.08.04 | ₩51,858 | ₩51,858 | ₩50,866 | ₩51,835 | -0.04% | 1.2만 |
|---|
| 2026.08.03 | ₩49,955 | ₩50,344 | ₩49,901 | ₩50,267 | +0.63% | 2.2만 |
|---|
| 2026.07.31 | ₩49,834 | ₩49,915 | ₩49,687 | ₩49,695 | -0.28% | 2.8천 |
|---|
| 2026.07.30 | ₩48,480 | ₩49,286 | ₩48,480 | ₩49,286 | +1.66% | 900 |
|---|
| 2026.07.29 | ₩47,529 | ₩47,556 | ₩47,395 | ₩47,420 | -0.23% | 1.1천 |
|---|
| 2026.07.28 | ₩48,293 | ₩48,775 | ₩48,228 | ₩48,588 | +0.61% | 4.2천 |
|---|
| 2026.07.27 | ₩50,330 | ₩50,518 | ₩49,710 | ₩49,710 | -1.23% | 800 |
|---|
| 2026.07.24 | ₩49,861 | ₩50,049 | ₩49,676 | ₩49,676 | -0.37% | 1.2천 |
|---|
| 2026.07.23 | ₩50,746 | ₩51,134 | ₩50,652 | ₩50,699 | -0.09% | 1.8천 |
|---|
| 2026.07.22 | ₩51,423 | ₩51,483 | ₩51,369 | ₩51,372 | -0.10% | 1.4천 |
|---|
| 2026.07.21 | ₩52,280 | ₩52,300 | ₩52,233 | ₩52,267 | -0.03% | 4.9천 |
|---|
| 2026.07.20 | ₩50,585 | ₩50,806 | ₩50,329 | ₩50,329 | -0.51% | 2.2천 |
|---|
| 2026.07.17 | ₩49,941 | ₩50,712 | ₩49,941 | ₩50,408 | +0.93% | 5.1천 |
|---|
| 2026.07.16 | ₩51,362 | ₩51,362 | ₩51,105 | ₩51,105 | -0.50% | 700 |
|---|
| 2026.07.15 | ₩52,354 | ₩53,051 | ₩52,354 | ₩52,779 | +0.81% | 4.4천 |
|---|
| 2026.07.14 | ₩52,796 | ₩52,890 | ₩52,731 | ₩52,875 | +0.15% | 1.1천 |
|---|
| 2026.07.13 | ₩51,858 | ₩51,937 | ₩51,858 | ₩51,937 | +0.15% | 900 |
|---|
| 2026.07.10 | ₩54,619 | ₩54,659 | ₩54,501 | ₩54,501 | -0.22% | 1.2천 |
|---|
| 2026.07.09 | ₩54,070 | ₩54,405 | ₩54,056 | ₩54,056 | -0.02% | 5.2천 |
|---|
| 2026.07.08 | ₩52,421 | ₩52,932 | ₩52,166 | ₩52,932 | +0.97% | 4.3천 |
|---|
| 2026.07.07 | ₩53,400 | ₩53,400 | ₩52,921 | ₩52,921 | -0.90% | 1.1천 |
|---|
| 2026.07.06 | ₩54,928 | ₩55,356 | ₩54,928 | ₩55,047 | +0.22% | 1.1천 |
|---|
| 2026.07.02 | ₩55,504 | ₩55,504 | ₩54,070 | ₩54,227 | -2.30% | 4.2천 |
|---|
| 2026.07.01 | ₩55,698 | ₩55,772 | ₩55,478 | ₩55,478 | -0.39% | 7.3천 |
|---|
| 2026.06.30 | ₩56,978 | ₩56,978 | ₩56,965 | ₩56,965 | -0.02% | 600 |
|---|
| 2026.06.29 | ₩55,370 | ₩55,678 | ₩55,370 | ₩55,665 | +0.53% | 1.2천 |
|---|
| 2026.06.26 | ₩55,906 | ₩55,960 | ₩55,370 | ₩55,370 | -0.96% | 2.4천 |
|---|
| 2026.06.25 | ₩56,992 | ₩56,992 | ₩56,013 | ₩56,082 | -1.60% | 4.5천 |
|---|
| 2026.06.24 | ₩55,558 | ₩55,558 | ₩54,210 | ₩55,275 | -0.51% | 5.8천 |
|---|
| 2026.06.23 | ₩56,214 | ₩56,241 | ₩55,229 | ₩55,307 | -1.61% | 2.1천 |
|---|
| 2026.06.22 | ₩64,404 | ₩64,404 | ₩58,573 | ₩58,898 | -8.55% | 1.5천 |
|---|
| 2026.06.18 | ₩57,421 | ₩57,669 | ₩57,179 | ₩57,669 | +0.43% | 2.7천 |
|---|
| 2026.06.17 | ₩56,375 | ₩56,670 | ₩55,464 | ₩55,464 | -1.62% | 2.4천 |
|---|
| 2026.06.16 | ₩56,777 | ₩56,777 | ₩55,289 | ₩55,596 | -2.08% | 8.8천 |
|---|
| 2026.06.15 | ₩56,911 | ₩57,119 | ₩56,697 | ₩57,091 | +0.32% | 8.1천 |
|---|
| 2026.06.12 | ₩54,954 | ₩55,370 | ₩54,954 | ₩55,126 | +0.31% | 800 |
|---|
| 2026.06.11 | ₩53,976 | ₩54,666 | ₩53,976 | ₩54,666 | +1.28% | 700 |
|---|
| 2026.06.10 | ₩52,508 | ₩52,930 | ₩51,469 | ₩51,477 | -1.96% | 2.9천 |
|---|
| 2026.06.09 | ₩53,333 | ₩53,333 | ₩51,959 | ₩52,212 | -2.10% | 2.6천 |
|---|
| 2026.06.08 | ₩52,448 | ₩52,448 | ₩51,858 | ₩51,898 | -1.05% | 2.8천 |
|---|
| 2026.06.05 | ₩53,386 | ₩53,386 | ₩51,213 | ₩51,213 | -4.07% | 5.8천 |
|---|
| 2026.06.04 | ₩54,820 | ₩55,370 | ₩54,767 | ₩55,111 | +0.53% | 800 |
|---|
| 2026.06.03 | ₩55,129 | ₩55,343 | ₩55,048 | ₩55,252 | +0.22% | 2.7천 |
|---|
| 2026.06.02 | ₩55,625 | ₩55,933 | ₩55,625 | ₩55,863 | +0.43% | 1.4만 |
|---|
| 2026.06.01 | ₩54,338 | ₩55,169 | ₩54,338 | ₩54,910 | +1.05% | 2.5천 |
|---|
| 2026.05.29 | ₩54,016 | ₩54,020 | ₩53,922 | ₩54,020 | +0.01% | 2천 |
|---|
| 2026.05.28 | ₩53,467 | ₩54,160 | ₩52,260 | ₩54,160 | +1.30% | 7.2천 |
|---|
| 2026.05.27 | ₩54,137 | ₩54,378 | ₩53,855 | ₩54,256 | +0.22% | 4.1천 |
|---|
| 2026.05.26 | ₩53,869 | ₩54,397 | ₩53,869 | ₩54,397 | +0.98% | 2.3천 |
|---|
| 2026.05.22 | ₩52,850 | ₩52,944 | ₩52,477 | ₩52,477 | -0.71% | 4.5천 |
|---|
| 2026.05.21 | ₩51,738 | ₩52,287 | ₩51,664 | ₩52,146 | +0.79% | 6천 |
|---|
| 2026.05.20 | ₩50,612 | ₩51,845 | ₩50,612 | ₩51,691 | +2.13% | 5천 |
|---|
| 2026.05.19 | ₩49,673 | ₩50,786 | ₩49,593 | ₩50,159 | +0.98% | 7.1천 |
|---|
| 2026.05.18 | ₩51,188 | ₩51,188 | ₩50,263 | ₩50,916 | -0.53% | 4천 |
|---|
| 2026.05.15 | ₩51,510 | ₩51,563 | ₩51,081 | ₩51,361 | -0.29% | 1.9천 |
|---|
| 2026.05.14 | ₩53,493 | ₩53,748 | ₩53,453 | ₩53,719 | +0.42% | 1.4천 |
|---|
| 2026.05.13 | ₩52,850 | ₩53,574 | ₩52,756 | ₩53,393 | +1.03% | 7천 |
|---|
| 2026.05.12 | ₩52,810 | ₩52,810 | ₩51,644 | ₩52,444 | -0.69% | 2.9천 |
|---|
| 2026.05.11 | ₩54,351 | ₩54,472 | ₩54,231 | ₩54,284 | -0.12% | 5.3천 |
|---|
| 2026.05.08 | ₩54,137 | ₩54,416 | ₩54,056 | ₩54,416 | +0.51% | 3.4만 |
|---|
| 2026.05.07 | ₩54,217 | ₩54,217 | ₩53,306 | ₩53,330 | -1.64% | 6.9천 |
|---|
| 2026.05.06 | ₩53,828 | ₩54,418 | ₩53,574 | ₩54,300 | +0.88% | 2.5만 |
|---|
| 2026.05.05 | ₩51,885 | ₩52,555 | ₩51,885 | ₩52,349 | +0.89% | 6.8천 |
|---|
| 2026.05.04 | ₩50,933 | ₩51,228 | ₩50,545 | ₩50,872 | -0.12% | 2만 |
|---|
| 2026.05.01 | ₩50,035 | ₩50,531 | ₩50,035 | ₩50,377 | +0.68% | 4.8천 |
|---|
| 2026.04.30 | ₩49,539 | ₩50,333 | ₩49,234 | ₩50,333 | +1.60% | 4.1천 |
|---|
| 2026.04.29 | ₩49,432 | ₩49,472 | ₩49,137 | ₩49,165 | -0.54% | 2.8천 |
|---|
| 2026.04.28 | ₩48,735 | ₩49,057 | ₩48,715 | ₩49,007 | +0.56% | 2.5천 |
|---|
| 2026.04.27 | ₩49,874 | ₩49,874 | ₩49,566 | ₩49,743 | -0.26% | 1.2만 |
|---|
| 2026.04.24 | ₩49,499 | ₩49,633 | ₩49,425 | ₩49,541 | +0.08% | 4.3천 |
|---|
| 2026.04.23 | ₩48,119 | ₩48,159 | ₩47,979 | ₩47,979 | -0.29% | 2천 |
|---|
| 2026.04.22 | ₩48,574 | ₩49,057 | ₩48,561 | ₩48,999 | +0.87% | 5.5천 |
|---|
| 2026.04.21 | ₩47,743 | ₩47,904 | ₩47,296 | ₩47,296 | -0.94% | 600 |
|---|
| 2026.04.20 | ₩47,985 | ₩48,052 | ₩47,743 | ₩47,885 | -0.21% | 1.3만 |
|---|
| 2026.04.17 | ₩48,521 | ₩48,695 | ₩48,132 | ₩48,216 | -0.63% | 1.7천 |
|---|
| 2026.04.16 | ₩47,127 | ₩47,195 | ₩47,127 | ₩47,195 | +0.15% | 900 |
|---|
| 2026.04.15 | ₩46,751 | ₩46,952 | ₩46,604 | ₩46,880 | +0.28% | 5.6천 |
|---|
| 2026.04.14 | ₩46,309 | ₩46,861 | ₩46,296 | ₩46,861 | +1.19% | 3.2천 |
|---|
| 2026.04.13 | ₩44,888 | ₩45,679 | ₩44,888 | ₩45,597 | +1.58% | 600 |
|---|
| 2026.04.10 | ₩45,331 | ₩45,465 | ₩45,288 | ₩45,288 | -0.09% | 1.7천 |
|---|
| 2026.04.09 | ₩44,701 | ₩45,264 | ₩44,701 | ₩45,001 | +0.67% | 7.2천 |
|---|
| 2026.04.08 | ₩44,915 | ₩45,064 | ₩44,768 | ₩45,064 | +0.33% | 1.6천 |
|---|
| 2026.04.07 | ₩42,060 | ₩42,150 | ₩41,511 | ₩42,150 | +0.21% | 1천 |
|---|
| 2026.04.06 | ₩42,221 | ₩42,221 | ₩41,913 | ₩42,075 | -0.35% | 1.6천 |
|---|
| 2026.04.02 | ₩41,082 | ₩41,886 | ₩41,082 | ₩41,812 | +1.78% | 7.7천 |
|---|
| 2026.04.01 | ₩42,060 | ₩42,543 | ₩42,020 | ₩42,170 | +0.26% | 1.7천 |
|---|
| 2026.03.31 | ₩40,090 | ₩41,639 | ₩40,090 | ₩41,639 | +3.86% | 5.3천 |
|---|
| 2026.03.30 | ₩40,479 | ₩40,479 | ₩39,634 | ₩39,896 | -1.44% | 3.6천 |
|---|
| 2026.03.27 | ₩40,988 | ₩40,988 | ₩40,599 | ₩40,751 | -0.58% | 8.9천 |
|---|
| 2026.03.26 | ₩41,819 | ₩42,100 | ₩41,074 | ₩41,074 | -1.78% | 1.4만 |
|---|
| 2026.03.25 | ₩43,052 | ₩43,052 | ₩42,863 | ₩42,863 | -0.44% | 100 |
|---|
| 2026.03.24 | ₩42,449 | ₩42,449 | ₩42,204 | ₩42,204 | -0.58% | 600 |
|---|
| 2026.03.23 | ₩43,521 | ₩43,521 | ₩43,186 | ₩43,293 | -0.52% | 1천 |
|---|
| 2026.03.20 | ₩42,864 | ₩42,864 | ₩41,631 | ₩41,697 | -2.72% | 3.7천 |
|---|
| 2026.03.19 | ₩42,918 | ₩43,441 | ₩42,918 | ₩43,348 | +1.00% | 2.3천 |
|---|
| 2026.03.18 | ₩43,481 | ₩43,481 | ₩42,883 | ₩42,883 | -1.37% | 3천 |
|---|
| 2026.03.17 | ₩43,736 | ₩43,816 | ₩43,521 | ₩43,626 | -0.25% | 8.7천 |
|---|
| 2026.03.16 | ₩43,039 | ₩43,387 | ₩42,972 | ₩43,175 | +0.32% | 1.6만 |
|---|
| 2026.03.13 | ₩42,114 | ₩42,167 | ₩42,047 | ₩42,047 | -0.16% | 11.3만 |
|---|
| 2026.03.12 | ₩43,025 | ₩43,025 | ₩42,048 | ₩42,048 | -2.27% | 2.5천 |
|---|
| 2026.03.11 | ₩43,450 | ₩43,604 | ₩43,450 | ₩43,604 | +0.35% | 2.5천 |
|---|
| 2026.03.10 | ₩43,447 | ₩43,447 | ₩43,383 | ₩43,383 | -0.15% | 300 |
|---|
| 2026.03.09 | ₩42,301 | ₩43,199 | ₩42,261 | ₩43,107 | +1.90% | 1.5천 |
|---|
| 2026.03.06 | ₩42,382 | ₩42,382 | ₩42,188 | ₩42,188 | -0.46% | 500 |
|---|
| 2026.03.05 | ₩43,199 | ₩43,508 | ₩42,154 | ₩42,799 | -0.93% | 1.3천 |
|---|
| 2026.03.04 | ₩42,985 | ₩44,030 | ₩42,985 | ₩43,608 | +1.45% | 3.3천 |
|---|
| 2026.03.03 | ₩42,878 | ₩42,878 | ₩42,592 | ₩42,592 | -0.67% | 900 |
|---|
| 2026.03.02 | ₩44,593 | ₩45,371 | ₩44,593 | ₩45,134 | +1.21% | 4.6천 |
|---|
| 2026.02.27 | ₩45,987 | ₩46,215 | ₩45,987 | ₩46,128 | +0.31% | 1.3천 |
|---|
| 2026.02.26 | ₩46,483 | ₩46,497 | ₩46,028 | ₩46,341 | -0.31% | 1.9천 |
|---|
| 2026.02.25 | ₩46,805 | ₩46,805 | ₩46,698 | ₩46,698 | -0.23% | 2.5만 |
|---|
| 2026.02.24 | ₩45,920 | ₩46,093 | ₩45,920 | ₩46,093 | +0.38% | 600 |
|---|
| 2026.02.23 | ₩45,304 | ₩45,304 | ₩45,076 | ₩45,076 | -0.50% | 500 |
|---|
| 2026.02.20 | ₩44,781 | ₩45,711 | ₩44,781 | ₩45,711 | +2.08% | 1만 |
|---|
| 2026.02.19 | ₩44,660 | ₩44,691 | ₩44,660 | ₩44,691 | +0.07% | 400 |
|---|
| 2026.02.18 | ₩44,687 | ₩44,707 | ₩44,526 | ₩44,606 | -0.18% | 1.8천 |
|---|
| 2026.02.17 | ₩44,178 | ₩44,419 | ₩44,030 | ₩44,123 | -0.12% | 2.2천 |
|---|
| 2026.02.13 | ₩43,937 | ₩44,504 | ₩43,937 | ₩44,504 | +1.29% | 1.2천 |
|---|
| 2026.02.12 | ₩44,473 | ₩44,473 | ₩44,224 | ₩44,224 | -0.56% | 900 |
|---|
| 2026.02.11 | ₩44,165 | ₩44,489 | ₩44,165 | ₩44,480 | +0.71% | 2.7천 |
|---|
| 2026.02.10 | ₩43,548 | ₩43,602 | ₩43,548 | ₩43,568 | +0.05% | 400 |
|---|
| 2026.02.09 | ₩43,173 | ₩43,628 | ₩43,173 | ₩43,620 | +1.04% | 2.7천 |
|---|
| 2026.02.06 | ₩42,730 | ₩42,864 | ₩42,730 | ₩42,844 | +0.27% | 500 |
|---|
| 2026.02.05 | ₩41,511 | ₩41,779 | ₩41,511 | ₩41,591 | +0.19% | 2천 |
|---|
| 2026.02.04 | ₩42,657 | ₩42,657 | ₩41,631 | ₩41,889 | -1.80% | 1.2천 |
|---|
| 2026.02.03 | ₩43,052 | ₩43,052 | ₩41,993 | ₩42,390 | -1.54% | 2.8천 |
|---|
| 2026.02.02 | ₩42,047 | ₩42,470 | ₩42,047 | ₩42,470 | +1.01% | 2.5천 |
|---|
| 2026.01.30 | ₩42,543 | ₩42,543 | ₩42,288 | ₩42,297 | -0.58% | 2.3천 |
|---|
| 2026.01.29 | ₩43,132 | ₩43,159 | ₩42,663 | ₩42,846 | -0.67% | 5천 |
|---|
| 2026.01.28 | ₩43,159 | ₩43,165 | ₩42,744 | ₩43,005 | -0.36% | 2.5천 |
|---|
| 2026.01.27 | ₩42,221 | ₩42,496 | ₩42,208 | ₩42,492 | +0.64% | 5.3천 |
|---|
| 2026.01.26 | ₩41,444 | ₩41,465 | ₩41,444 | ₩41,465 | +0.05% | 200 |
|---|
| 2026.01.23 | ₩40,867 | ₩41,343 | ₩40,867 | ₩41,324 | +1.12% | 2.1천 |
|---|
| 2026.01.22 | ₩41,001 | ₩41,162 | ₩41,001 | ₩41,094 | +0.23% | 2.4천 |
|---|
| 2026.01.21 | ₩40,733 | ₩40,854 | ₩40,660 | ₩40,672 | -0.15% | 1.1천 |
|---|
| 2026.01.20 | ₩40,264 | ₩40,291 | ₩39,969 | ₩39,992 | -0.68% | 2.9천 |
|---|
| 2026.01.16 | ₩40,728 | ₩40,728 | ₩40,728 | ₩40,728 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩40,733 | ₩40,814 | ₩40,605 | ₩40,605 | -0.32% | 2.3천 |
|---|
| 2026.01.14 | ₩40,452 | ₩40,546 | ₩40,358 | ₩40,508 | +0.14% | 3.4천 |
|---|
| 2026.01.13 | ₩40,413 | ₩40,572 | ₩40,413 | ₩40,429 | +0.04% | 2.2천 |
|---|
| 2026.01.12 | ₩40,591 | ₩40,916 | ₩40,591 | ₩40,916 | +0.80% | 1.5천 |
|---|
| 2026.01.09 | ₩40,465 | ₩40,481 | ₩40,438 | ₩40,481 | +0.04% | 1.2천 |
|---|
| 2026.01.08 | ₩40,063 | ₩40,160 | ₩40,050 | ₩40,160 | +0.24% | 2.5천 |
|---|
| 2026.01.07 | ₩40,198 | ₩40,261 | ₩40,197 | ₩40,204 | +0.01% | 2.1천 |
|---|
| 2026.01.06 | ₩40,519 | ₩40,676 | ₩40,485 | ₩40,676 | +0.39% | 2.5천 |
|---|
| 2026.01.05 | ₩39,862 | ₩40,050 | ₩39,808 | ₩39,942 | +0.20% | 8.7천 |
|---|
| 2026.01.02 | ₩38,924 | ₩39,406 | ₩38,924 | ₩39,216 | +0.75% | 4.9천 |
|---|
| 2025.12.31 | ₩37,972 | ₩38,146 | ₩37,972 | ₩38,015 | +0.11% | 1.3천 |
|---|
| 2025.12.30 | ₩38,254 | ₩38,267 | ₩38,187 | ₩38,251 | -0.01% | 4.3천 |
|---|
| 2025.12.29 | ₩37,986 | ₩38,070 | ₩37,956 | ₩38,070 | +0.22% | 2.4천 |
|---|
| 2025.12.26 | ₩38,066 | ₩38,153 | ₩37,977 | ₩38,153 | +0.23% | 2천 |
|---|
| 2025.12.24 | ₩37,945 | ₩37,986 | ₩37,933 | ₩37,933 | -0.03% | 3.4천 |
|---|
| 2025.12.23 | ₩37,811 | ₩37,898 | ₩37,784 | ₩37,898 | +0.23% | 2.8만 |
|---|
| 2025.12.22 | ₩37,624 | ₩37,865 | ₩37,570 | ₩37,675 | +0.14% | 7.4만 |
|---|
| 2025.12.19 | ₩37,409 | ₩37,583 | ₩37,329 | ₩37,463 | +0.14% | 5.4천 |
|---|
| 2025.12.18 | ₩37,007 | ₩37,087 | ₩36,846 | ₩36,864 | -0.39% | 3.9천 |
|---|
| 2025.12.17 | ₩36,458 | ₩38,870 | ₩35,854 | ₩36,157 | -0.82% | 1.1만 |
|---|
| 2025.12.16 | ₩39,420 | ₩39,420 | ₩39,272 | ₩39,330 | -0.23% | 1.2천 |
|---|
| 2025.12.15 | ₩39,835 | ₩39,835 | ₩39,676 | ₩39,676 | -0.40% | 2.8천 |
|---|
| 2025.12.12 | ₩39,983 | ₩39,983 | ₩39,741 | ₩39,756 | -0.57% | 2.5천 |
|---|
| 2025.12.11 | ₩40,438 | ₩40,653 | ₩40,284 | ₩40,544 | +0.26% | 6.3천 |
|---|
| 2025.12.10 | ₩40,271 | ₩40,706 | ₩40,271 | ₩40,676 | +1.01% | 1.5천 |
|---|
| 2025.12.09 | ₩40,023 | ₩40,176 | ₩40,023 | ₩40,168 | +0.36% | 500 |
|---|
| 2025.12.08 | ₩39,996 | ₩40,117 | ₩39,996 | ₩40,117 | +0.30% | 700 |
|---|
| 2025.12.05 | ₩40,202 | ₩40,202 | ₩40,202 | ₩40,202 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,117 | ₩40,143 | ₩39,969 | ₩40,005 | -0.28% | 1.9천 |
|---|
| 2025.12.03 | ₩40,009 | ₩40,173 | ₩40,009 | ₩40,173 | +0.41% | 1.3천 |
|---|
| 2025.12.02 | ₩40,211 | ₩40,318 | ₩40,170 | ₩40,236 | +0.06% | 7.4천 |
|---|
| 2025.12.01 | ₩40,304 | ₩40,345 | ₩40,276 | ₩40,276 | -0.07% | 1.2천 |
|---|
| 2025.11.28 | ₩40,452 | ₩40,452 | ₩40,446 | ₩40,446 | -0.01% | 100 |
|---|
| 2025.11.26 | ₩40,050 | ₩40,291 | ₩40,050 | ₩40,278 | +0.57% | 1.3천 |
|---|
| 2025.11.25 | ₩39,514 | ₩39,921 | ₩39,379 | ₩39,921 | +1.03% | 7.2천 |
|---|
| 2025.11.24 | ₩39,339 | ₩39,674 | ₩39,326 | ₩39,560 | +0.56% | 2.7천 |
|---|
| 2025.11.21 | ₩38,680 | ₩39,056 | ₩38,649 | ₩39,056 | +0.97% | 2천 |
|---|
| 2025.11.20 | ₩39,581 | ₩39,581 | ₩39,197 | ₩39,197 | -0.97% | 1.7천 |
|---|
| 2025.11.19 | ₩40,009 | ₩40,345 | ₩39,996 | ₩40,184 | +0.44% | 3.4천 |
|---|
| 2025.11.18 | ₩40,476 | ₩40,476 | ₩40,237 | ₩40,295 | -0.45% | 700 |
|---|
| 2025.11.17 | ₩40,827 | ₩40,881 | ₩40,639 | ₩40,747 | -0.20% | 2.8천 |
|---|
| 2025.11.14 | ₩41,611 | ₩41,611 | ₩41,176 | ₩41,208 | -0.97% | 1천 |
|---|
| 2025.11.13 | ₩41,685 | ₩41,685 | ₩41,130 | ₩41,130 | -1.33% | 300 |
|---|
| 2025.11.12 | ₩41,725 | ₩41,806 | ₩41,725 | ₩41,806 | +0.19% | 1.1천 |
|---|
| 2025.11.11 | ₩41,819 | ₩41,819 | ₩41,816 | ₩41,816 | -0.01% | 400 |
|---|
| 2025.11.10 | ₩41,712 | ₩41,905 | ₩41,578 | ₩41,905 | +0.46% | 9.6천 |
|---|
| 2025.11.07 | ₩41,102 | ₩41,189 | ₩41,102 | ₩41,189 | +0.21% | 300 |
|---|
| 2025.11.06 | ₩41,631 | ₩41,631 | ₩41,417 | ₩41,500 | -0.32% | 1.8천 |
|---|
| 2025.11.05 | ₩41,524 | ₩42,074 | ₩41,524 | ₩41,981 | +1.10% | 1.8천 |
|---|
| 2025.11.04 | ₩41,913 | ₩41,913 | ₩41,562 | ₩41,562 | -0.84% | 300 |
|---|
| 2025.11.03 | ₩42,348 | ₩42,422 | ₩42,275 | ₩42,422 | +0.17% | 1.2천 |
|---|
| 2025.10.31 | ₩41,618 | ₩41,752 | ₩41,618 | ₩41,752 | +0.32% | 200 |
|---|
| 2025.10.30 | ₩41,725 | ₩41,819 | ₩41,725 | ₩41,728 | +0.01% | 300 |
|---|
| 2025.10.29 | ₩42,288 | ₩42,288 | ₩41,859 | ₩42,039 | -0.59% | 1.4천 |
|---|
| 2025.10.28 | ₩41,578 | ₩41,940 | ₩41,578 | ₩41,806 | +0.55% | 1.4천 |
|---|
| 2025.10.27 | ₩41,618 | ₩41,645 | ₩41,484 | ₩41,645 | +0.06% | 1.8천 |
|---|
| 2025.10.24 | ₩41,214 | ₩41,214 | ₩41,214 | ₩41,214 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,633 | ₩40,673 | ₩40,633 | ₩40,643 | +0.03% | 800 |
|---|
| 2025.10.22 | ₩39,989 | ₩40,026 | ₩39,989 | ₩40,026 | +0.09% | 100 |
|---|
| 2025.10.21 | ₩40,130 | ₩40,180 | ₩40,130 | ₩40,180 | +0.12% | 300 |
|---|
| 2025.10.20 | ₩40,438 | ₩40,512 | ₩40,438 | ₩40,512 | +0.18% | 8.4천 |
|---|
| 2025.10.17 | ₩39,648 | ₩39,882 | ₩39,648 | ₩39,819 | +0.43% | 1.3천 |
|---|
| 2025.10.16 | ₩39,755 | ₩39,890 | ₩39,741 | ₩39,890 | +0.34% | 3.1천 |
|---|
| 2025.10.15 | ₩39,794 | ₩39,794 | ₩39,794 | ₩39,794 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩39,205 | ₩39,205 | ₩38,920 | ₩38,920 | -0.73% | 1.1천 |
|---|
| 2025.10.13 | ₩39,286 | ₩39,505 | ₩39,286 | ₩39,505 | +0.56% | 1.1천 |
|---|
| 2025.10.10 | ₩39,862 | ₩39,862 | ₩38,065 | ₩38,065 | -4.51% | 800 |
|---|