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 | ₩53,056 | ₩53,056 | ₩52,928 | ₩52,987 | -0.13% | 500 |
| 2026.10.08 | ₩52,654 | ₩52,654 | ₩52,238 | ₩52,310 | -0.65% | 1.8천 |
| 2026.10.07 | ₩53,230 | ₩53,458 | ₩53,230 | ₩53,319 | +0.17% | 1.9천 |
| 2026.10.06 | ₩54,545 | ₩54,545 | ₩54,250 | ₩54,250 | -0.54% | 400 |
| 2026.10.05 | ₩54,545 | ₩54,545 | ₩54,451 | ₩54,500 | -0.08% | 5.1천 |
| 2026.10.02 | ₩53,264 | ₩53,502 | ₩53,264 | ₩53,502 | +0.45% | 300 |
| 2026.10.01 | ₩52,613 | ₩52,935 | ₩52,365 | ₩52,868 | +0.48% | 1.4천 |
| 2026.09.30 | ₩52,682 | ₩52,682 | ₩52,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,682 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩52,734 | ₩52,962 | ₩52,734 | ₩52,871 | +0.26% | 1.1천 |
|---|
| 2026.09.28 | ₩52,667 | ₩52,667 | ₩52,385 | ₩52,650 | -0.03% | 1.8천 |
|---|
| 2026.09.25 | ₩53,673 | ₩53,759 | ₩53,566 | ₩53,759 | +0.16% | 3.4천 |
|---|
| 2026.09.24 | ₩53,224 | ₩53,539 | ₩53,009 | ₩53,131 | -0.17% | 4.8천 |
|---|
| 2026.09.23 | ₩53,673 | ₩53,780 | ₩53,474 | ₩53,474 | -0.37% | 1.5천 |
|---|
| 2026.09.22 | ₩53,941 | ₩54,182 | ₩53,854 | ₩54,162 | +0.41% | 1.3천 |
|---|
| 2026.09.21 | ₩53,203 | ₩54,310 | ₩53,203 | ₩53,870 | +1.25% | 1.1만 |
|---|
| 2026.09.18 | ₩51,842 | ₩52,045 | ₩51,782 | ₩52,045 | +0.39% | 7.3천 |
|---|
| 2026.09.17 | ₩51,573 | ₩52,144 | ₩51,573 | ₩51,860 | +0.56% | 3.6천 |
|---|
| 2026.09.16 | ₩51,312 | ₩51,447 | ₩50,980 | ₩50,980 | -0.65% | 600 |
|---|
| 2026.09.15 | ₩51,017 | ₩51,058 | ₩51,004 | ₩51,055 | +0.07% | 600 |
|---|
| 2026.09.14 | ₩51,755 | ₩51,795 | ₩51,473 | ₩51,506 | -0.48% | 2.2만 |
|---|
| 2026.09.11 | ₩52,949 | ₩52,949 | ₩52,890 | ₩52,890 | -0.11% | 300 |
|---|
| 2026.09.10 | ₩52,452 | ₩52,452 | ₩52,305 | ₩52,373 | -0.15% | 2.3천 |
|---|
| 2026.09.09 | ₩53,726 | ₩53,753 | ₩53,669 | ₩53,669 | -0.11% | 900 |
|---|
| 2026.09.08 | ₩53,854 | ₩54,089 | ₩53,767 | ₩53,795 | -0.11% | 2.3천 |
|---|
| 2026.09.04 | ₩53,666 | ₩53,887 | ₩53,666 | ₩53,867 | +0.37% | 1.2천 |
|---|
| 2026.09.03 | ₩52,345 | ₩53,002 | ₩52,345 | ₩52,974 | +1.20% | 2.2천 |
|---|
| 2026.09.02 | ₩52,640 | ₩52,793 | ₩52,640 | ₩52,793 | +0.29% | 300 |
|---|
| 2026.09.01 | ₩52,707 | ₩52,882 | ₩52,487 | ₩52,487 | -0.42% | 2천 |
|---|
| 2026.08.31 | ₩52,868 | ₩52,868 | ₩52,654 | ₩52,745 | -0.23% | 800 |
|---|
| 2026.08.28 | ₩53,270 | ₩53,270 | ₩52,916 | ₩52,916 | -0.66% | 500 |
|---|
| 2026.08.27 | ₩53,378 | ₩53,458 | ₩53,217 | ₩53,458 | +0.15% | 2.1천 |
|---|
| 2026.08.26 | ₩53,230 | ₩53,405 | ₩53,123 | ₩53,307 | +0.14% | 1.6천 |
|---|
| 2026.08.25 | ₩53,217 | ₩53,394 | ₩53,217 | ₩53,394 | +0.33% | 8.4천 |
|---|
| 2026.08.24 | ₩52,553 | ₩52,553 | ₩52,412 | ₩52,447 | -0.20% | 1.5천 |
|---|
| 2026.08.21 | ₩53,123 | ₩53,177 | ₩52,975 | ₩53,020 | -0.19% | 1.4천 |
|---|
| 2026.08.20 | ₩53,042 | ₩53,169 | ₩53,028 | ₩53,169 | +0.24% | 2.6천 |
|---|
| 2026.08.19 | ₩53,364 | ₩53,364 | ₩52,680 | ₩52,851 | -0.96% | 1.5천 |
|---|
| 2026.08.18 | ₩52,620 | ₩52,620 | ₩52,291 | ₩52,497 | -0.23% | 4.5천 |
|---|
| 2026.08.17 | ₩54,410 | ₩54,410 | ₩53,985 | ₩53,985 | -0.78% | 600 |
|---|
| 2026.08.14 | ₩53,309 | ₩53,525 | ₩53,309 | ₩53,441 | +0.25% | 5.6천 |
|---|
| 2026.08.13 | ₩53,633 | ₩53,633 | ₩53,379 | ₩53,379 | -0.47% | 1.2천 |
|---|
| 2026.08.12 | ₩53,029 | ₩53,065 | ₩52,895 | ₩53,065 | +0.07% | 1.5천 |
|---|
| 2026.08.11 | ₩51,996 | ₩52,057 | ₩51,949 | ₩52,057 | +0.12% | 4.1천 |
|---|
| 2026.08.10 | ₩51,542 | ₩51,542 | ₩51,447 | ₩51,472 | -0.14% | 1.3천 |
|---|
| 2026.08.07 | ₩51,379 | ₩51,500 | ₩51,379 | ₩51,485 | +0.21% | 1.2천 |
|---|
| 2026.08.06 | ₩50,843 | ₩51,480 | ₩49,797 | ₩51,021 | +0.35% | 4.2천 |
|---|
| 2026.08.05 | ₩52,063 | ₩52,063 | ₩51,661 | ₩51,740 | -0.62% | 1.4만 |
|---|
| 2026.08.04 | ₩51,889 | ₩51,889 | ₩50,897 | ₩51,866 | -0.04% | 1.2만 |
|---|
| 2026.08.03 | ₩49,985 | ₩50,374 | ₩49,931 | ₩50,297 | +0.63% | 2.2만 |
|---|
| 2026.07.31 | ₩49,864 | ₩49,944 | ₩49,716 | ₩49,724 | -0.28% | 2.8천 |
|---|
| 2026.07.30 | ₩48,509 | ₩49,315 | ₩48,509 | ₩49,315 | +1.66% | 900 |
|---|
| 2026.07.29 | ₩47,557 | ₩47,584 | ₩47,423 | ₩47,449 | -0.23% | 1.1천 |
|---|
| 2026.07.28 | ₩48,322 | ₩48,804 | ₩48,257 | ₩48,617 | +0.61% | 4.2천 |
|---|
| 2026.07.27 | ₩50,360 | ₩50,548 | ₩49,739 | ₩49,739 | -1.23% | 800 |
|---|
| 2026.07.24 | ₩49,891 | ₩50,079 | ₩49,706 | ₩49,706 | -0.37% | 1.2천 |
|---|
| 2026.07.23 | ₩50,776 | ₩51,165 | ₩50,682 | ₩50,729 | -0.09% | 1.8천 |
|---|
| 2026.07.22 | ₩51,453 | ₩51,514 | ₩51,400 | ₩51,402 | -0.10% | 1.4천 |
|---|
| 2026.07.21 | ₩52,312 | ₩52,332 | ₩52,265 | ₩52,298 | -0.03% | 4.9천 |
|---|
| 2026.07.20 | ₩50,615 | ₩50,836 | ₩50,359 | ₩50,359 | -0.51% | 2.2천 |
|---|
| 2026.07.17 | ₩49,971 | ₩50,742 | ₩49,971 | ₩50,438 | +0.93% | 5.1천 |
|---|
| 2026.07.16 | ₩51,393 | ₩51,393 | ₩51,135 | ₩51,135 | -0.50% | 700 |
|---|
| 2026.07.15 | ₩52,385 | ₩53,083 | ₩52,385 | ₩52,810 | +0.81% | 4.4천 |
|---|
| 2026.07.14 | ₩52,828 | ₩52,922 | ₩52,762 | ₩52,907 | +0.15% | 1.1천 |
|---|
| 2026.07.13 | ₩51,889 | ₩51,968 | ₩51,889 | ₩51,968 | +0.15% | 900 |
|---|
| 2026.07.10 | ₩54,652 | ₩54,692 | ₩54,534 | ₩54,534 | -0.22% | 1.2천 |
|---|
| 2026.07.09 | ₩54,102 | ₩54,437 | ₩54,089 | ₩54,089 | -0.02% | 5.2천 |
|---|
| 2026.07.08 | ₩52,452 | ₩52,963 | ₩52,198 | ₩52,963 | +0.97% | 4.3천 |
|---|
| 2026.07.07 | ₩53,431 | ₩53,431 | ₩52,953 | ₩52,953 | -0.90% | 1.1천 |
|---|
| 2026.07.06 | ₩54,960 | ₩55,389 | ₩54,960 | ₩55,080 | +0.22% | 1.1천 |
|---|
| 2026.07.02 | ₩55,537 | ₩55,537 | ₩54,102 | ₩54,259 | -2.30% | 4.2천 |
|---|
| 2026.07.01 | ₩55,731 | ₩55,805 | ₩55,512 | ₩55,512 | -0.39% | 7.3천 |
|---|
| 2026.06.30 | ₩57,012 | ₩57,012 | ₩56,999 | ₩56,999 | -0.02% | 600 |
|---|
| 2026.06.29 | ₩55,403 | ₩55,711 | ₩55,403 | ₩55,698 | +0.53% | 1.2천 |
|---|
| 2026.06.26 | ₩55,939 | ₩55,993 | ₩55,403 | ₩55,403 | -0.96% | 2.4천 |
|---|
| 2026.06.25 | ₩57,026 | ₩57,026 | ₩56,047 | ₩56,115 | -1.60% | 4.5천 |
|---|
| 2026.06.24 | ₩55,591 | ₩55,591 | ₩54,243 | ₩55,308 | -0.51% | 5.8천 |
|---|
| 2026.06.23 | ₩56,248 | ₩56,275 | ₩55,262 | ₩55,340 | -1.61% | 2.1천 |
|---|
| 2026.06.22 | ₩64,442 | ₩64,442 | ₩58,608 | ₩58,933 | -8.55% | 1.5천 |
|---|
| 2026.06.18 | ₩57,455 | ₩57,703 | ₩57,213 | ₩57,703 | +0.43% | 2.7천 |
|---|
| 2026.06.17 | ₩56,409 | ₩56,704 | ₩55,497 | ₩55,497 | -1.62% | 2.4천 |
|---|
| 2026.06.16 | ₩56,811 | ₩56,811 | ₩55,322 | ₩55,630 | -2.08% | 8.8천 |
|---|
| 2026.06.15 | ₩56,945 | ₩57,153 | ₩56,731 | ₩57,125 | +0.32% | 8.1천 |
|---|
| 2026.06.12 | ₩54,987 | ₩55,403 | ₩54,987 | ₩55,159 | +0.31% | 800 |
|---|
| 2026.06.11 | ₩54,008 | ₩54,699 | ₩54,008 | ₩54,699 | +1.28% | 700 |
|---|
| 2026.06.10 | ₩52,540 | ₩52,962 | ₩51,500 | ₩51,508 | -1.96% | 2.9천 |
|---|
| 2026.06.09 | ₩53,364 | ₩53,364 | ₩51,990 | ₩52,243 | -2.10% | 2.6천 |
|---|
| 2026.06.08 | ₩52,479 | ₩52,479 | ₩51,889 | ₩51,929 | -1.05% | 2.8천 |
|---|
| 2026.06.05 | ₩53,418 | ₩53,418 | ₩51,244 | ₩51,244 | -4.07% | 5.8천 |
|---|
| 2026.06.04 | ₩54,853 | ₩55,403 | ₩54,799 | ₩55,144 | +0.53% | 800 |
|---|
| 2026.06.03 | ₩55,162 | ₩55,376 | ₩55,081 | ₩55,285 | +0.22% | 2.7천 |
|---|
| 2026.06.02 | ₩55,658 | ₩55,966 | ₩55,658 | ₩55,896 | +0.43% | 1.4만 |
|---|
| 2026.06.01 | ₩54,370 | ₩55,202 | ₩54,370 | ₩54,943 | +1.05% | 2.5천 |
|---|
| 2026.05.29 | ₩54,048 | ₩54,052 | ₩53,954 | ₩54,052 | +0.01% | 2천 |
|---|
| 2026.05.28 | ₩53,498 | ₩54,192 | ₩52,291 | ₩54,192 | +1.30% | 7.2천 |
|---|
| 2026.05.27 | ₩54,169 | ₩54,410 | ₩53,887 | ₩54,288 | +0.22% | 4.1천 |
|---|
| 2026.05.26 | ₩53,901 | ₩54,429 | ₩53,901 | ₩54,429 | +0.98% | 2.3천 |
|---|
| 2026.05.22 | ₩52,882 | ₩52,975 | ₩52,509 | ₩52,509 | -0.71% | 4.5천 |
|---|
| 2026.05.21 | ₩51,768 | ₩52,318 | ₩51,695 | ₩52,177 | +0.79% | 6천 |
|---|
| 2026.05.20 | ₩50,642 | ₩51,876 | ₩50,642 | ₩51,721 | +2.13% | 5천 |
|---|
| 2026.05.19 | ₩49,703 | ₩50,816 | ₩49,623 | ₩50,189 | +0.98% | 7.1천 |
|---|
| 2026.05.18 | ₩51,219 | ₩51,219 | ₩50,293 | ₩50,946 | -0.53% | 4천 |
|---|
| 2026.05.15 | ₩51,540 | ₩51,594 | ₩51,111 | ₩51,392 | -0.29% | 1.9천 |
|---|
| 2026.05.14 | ₩53,525 | ₩53,780 | ₩53,485 | ₩53,751 | +0.42% | 1.4천 |
|---|
| 2026.05.13 | ₩52,882 | ₩53,606 | ₩52,788 | ₩53,425 | +1.03% | 7천 |
|---|
| 2026.05.12 | ₩52,841 | ₩52,841 | ₩51,675 | ₩52,475 | -0.69% | 2.9천 |
|---|
| 2026.05.11 | ₩54,384 | ₩54,504 | ₩54,263 | ₩54,317 | -0.12% | 5.3천 |
|---|
| 2026.05.08 | ₩54,169 | ₩54,448 | ₩54,089 | ₩54,448 | +0.51% | 3.4만 |
|---|
| 2026.05.07 | ₩54,250 | ₩54,250 | ₩53,338 | ₩53,362 | -1.64% | 6.9천 |
|---|
| 2026.05.06 | ₩53,861 | ₩54,451 | ₩53,606 | ₩54,333 | +0.88% | 2.5만 |
|---|
| 2026.05.05 | ₩51,916 | ₩52,586 | ₩51,916 | ₩52,380 | +0.89% | 6.8천 |
|---|
| 2026.05.04 | ₩50,964 | ₩51,259 | ₩50,575 | ₩50,902 | -0.12% | 2만 |
|---|
| 2026.05.01 | ₩50,065 | ₩50,561 | ₩50,065 | ₩50,407 | +0.68% | 4.8천 |
|---|
| 2026.04.30 | ₩49,569 | ₩50,363 | ₩49,263 | ₩50,363 | +1.60% | 4.1천 |
|---|
| 2026.04.29 | ₩49,462 | ₩49,502 | ₩49,167 | ₩49,195 | -0.54% | 2.8천 |
|---|
| 2026.04.28 | ₩48,764 | ₩49,086 | ₩48,744 | ₩49,036 | +0.56% | 2.5천 |
|---|
| 2026.04.27 | ₩49,904 | ₩49,904 | ₩49,596 | ₩49,773 | -0.26% | 1.2만 |
|---|
| 2026.04.24 | ₩49,529 | ₩49,663 | ₩49,455 | ₩49,570 | +0.08% | 4.3천 |
|---|
| 2026.04.23 | ₩48,147 | ₩48,188 | ₩48,008 | ₩48,008 | -0.29% | 2천 |
|---|
| 2026.04.22 | ₩48,603 | ₩49,086 | ₩48,590 | ₩49,028 | +0.87% | 5.5천 |
|---|
| 2026.04.21 | ₩47,772 | ₩47,933 | ₩47,324 | ₩47,324 | -0.94% | 600 |
|---|
| 2026.04.20 | ₩48,013 | ₩48,080 | ₩47,772 | ₩47,914 | -0.21% | 1.3만 |
|---|
| 2026.04.17 | ₩48,550 | ₩48,724 | ₩48,161 | ₩48,245 | -0.63% | 1.7천 |
|---|
| 2026.04.16 | ₩47,155 | ₩47,223 | ₩47,155 | ₩47,223 | +0.15% | 900 |
|---|
| 2026.04.15 | ₩46,779 | ₩46,980 | ₩46,632 | ₩46,908 | +0.28% | 5.6천 |
|---|
| 2026.04.14 | ₩46,337 | ₩46,889 | ₩46,323 | ₩46,889 | +1.19% | 3.2천 |
|---|
| 2026.04.13 | ₩44,915 | ₩45,706 | ₩44,915 | ₩45,625 | +1.58% | 600 |
|---|
| 2026.04.10 | ₩45,358 | ₩45,492 | ₩45,315 | ₩45,315 | -0.09% | 1.7천 |
|---|
| 2026.04.09 | ₩44,727 | ₩45,291 | ₩44,727 | ₩45,028 | +0.67% | 7.2천 |
|---|
| 2026.04.08 | ₩44,942 | ₩45,091 | ₩44,794 | ₩45,091 | +0.33% | 1.6천 |
|---|
| 2026.04.07 | ₩42,085 | ₩42,175 | ₩41,535 | ₩42,175 | +0.21% | 1천 |
|---|
| 2026.04.06 | ₩42,246 | ₩42,246 | ₩41,938 | ₩42,100 | -0.35% | 1.6천 |
|---|
| 2026.04.02 | ₩41,106 | ₩41,911 | ₩41,106 | ₩41,837 | +1.78% | 7.7천 |
|---|
| 2026.04.01 | ₩42,085 | ₩42,568 | ₩42,045 | ₩42,195 | +0.26% | 1.7천 |
|---|
| 2026.03.31 | ₩40,114 | ₩41,664 | ₩40,114 | ₩41,664 | +3.86% | 5.3천 |
|---|
| 2026.03.30 | ₩40,503 | ₩40,503 | ₩39,658 | ₩39,919 | -1.44% | 3.6천 |
|---|
| 2026.03.27 | ₩41,012 | ₩41,012 | ₩40,623 | ₩40,775 | -0.58% | 8.9천 |
|---|
| 2026.03.26 | ₩41,844 | ₩42,126 | ₩41,098 | ₩41,098 | -1.78% | 1.4만 |
|---|
| 2026.03.25 | ₩43,078 | ₩43,078 | ₩42,889 | ₩42,889 | -0.44% | 100 |
|---|
| 2026.03.24 | ₩42,474 | ₩42,474 | ₩42,229 | ₩42,229 | -0.58% | 600 |
|---|
| 2026.03.23 | ₩43,547 | ₩43,547 | ₩43,212 | ₩43,319 | -0.52% | 1천 |
|---|
| 2026.03.20 | ₩42,890 | ₩42,890 | ₩41,656 | ₩41,722 | -2.72% | 3.7천 |
|---|
| 2026.03.19 | ₩42,944 | ₩43,467 | ₩42,944 | ₩43,374 | +1.00% | 2.3천 |
|---|
| 2026.03.18 | ₩43,507 | ₩43,507 | ₩42,909 | ₩42,909 | -1.37% | 3천 |
|---|
| 2026.03.17 | ₩43,762 | ₩43,842 | ₩43,547 | ₩43,652 | -0.25% | 8.7천 |
|---|
| 2026.03.16 | ₩43,064 | ₩43,413 | ₩42,997 | ₩43,201 | +0.32% | 1.6만 |
|---|
| 2026.03.13 | ₩42,139 | ₩42,193 | ₩42,072 | ₩42,072 | -0.16% | 11.3만 |
|---|
| 2026.03.12 | ₩43,051 | ₩43,051 | ₩42,073 | ₩42,073 | -2.27% | 2.5천 |
|---|
| 2026.03.11 | ₩43,476 | ₩43,630 | ₩43,476 | ₩43,630 | +0.35% | 2.5천 |
|---|
| 2026.03.10 | ₩43,473 | ₩43,473 | ₩43,409 | ₩43,409 | -0.15% | 300 |
|---|
| 2026.03.09 | ₩42,327 | ₩43,225 | ₩42,286 | ₩43,133 | +1.90% | 1.5천 |
|---|
| 2026.03.06 | ₩42,407 | ₩42,407 | ₩42,213 | ₩42,213 | -0.46% | 500 |
|---|
| 2026.03.05 | ₩43,225 | ₩43,534 | ₩42,179 | ₩42,824 | -0.93% | 1.3천 |
|---|
| 2026.03.04 | ₩43,011 | ₩44,057 | ₩43,011 | ₩43,634 | +1.45% | 3.3천 |
|---|
| 2026.03.03 | ₩42,903 | ₩42,903 | ₩42,618 | ₩42,618 | -0.67% | 900 |
|---|
| 2026.03.02 | ₩44,620 | ₩45,398 | ₩44,620 | ₩45,161 | +1.21% | 4.6천 |
|---|
| 2026.02.27 | ₩46,015 | ₩46,243 | ₩46,015 | ₩46,156 | +0.31% | 1.3천 |
|---|
| 2026.02.26 | ₩46,511 | ₩46,524 | ₩46,055 | ₩46,369 | -0.31% | 1.9천 |
|---|
| 2026.02.25 | ₩46,833 | ₩46,833 | ₩46,726 | ₩46,726 | -0.23% | 2.5만 |
|---|
| 2026.02.24 | ₩45,948 | ₩46,121 | ₩45,948 | ₩46,121 | +0.38% | 600 |
|---|
| 2026.02.23 | ₩45,331 | ₩45,331 | ₩45,103 | ₩45,103 | -0.50% | 500 |
|---|
| 2026.02.20 | ₩44,808 | ₩45,739 | ₩44,808 | ₩45,739 | +2.08% | 1만 |
|---|
| 2026.02.19 | ₩44,687 | ₩44,718 | ₩44,687 | ₩44,718 | +0.07% | 400 |
|---|
| 2026.02.18 | ₩44,714 | ₩44,734 | ₩44,553 | ₩44,632 | -0.18% | 1.8천 |
|---|
| 2026.02.17 | ₩44,204 | ₩44,446 | ₩44,057 | ₩44,149 | -0.12% | 2.2천 |
|---|
| 2026.02.13 | ₩43,963 | ₩44,530 | ₩43,963 | ₩44,530 | +1.29% | 1.2천 |
|---|
| 2026.02.12 | ₩44,499 | ₩44,499 | ₩44,250 | ₩44,250 | -0.56% | 900 |
|---|
| 2026.02.11 | ₩44,191 | ₩44,515 | ₩44,191 | ₩44,506 | +0.71% | 2.7천 |
|---|
| 2026.02.10 | ₩43,574 | ₩43,628 | ₩43,574 | ₩43,594 | +0.05% | 400 |
|---|
| 2026.02.09 | ₩43,198 | ₩43,654 | ₩43,198 | ₩43,646 | +1.04% | 2.7천 |
|---|
| 2026.02.06 | ₩42,756 | ₩42,890 | ₩42,756 | ₩42,870 | +0.27% | 500 |
|---|
| 2026.02.05 | ₩41,535 | ₩41,804 | ₩41,535 | ₩41,616 | +0.19% | 2천 |
|---|
| 2026.02.04 | ₩42,682 | ₩42,682 | ₩41,656 | ₩41,914 | -1.80% | 1.2천 |
|---|
| 2026.02.03 | ₩43,078 | ₩43,078 | ₩42,018 | ₩42,415 | -1.54% | 2.8천 |
|---|
| 2026.02.02 | ₩42,072 | ₩42,496 | ₩42,072 | ₩42,496 | +1.01% | 2.5천 |
|---|
| 2026.01.30 | ₩42,568 | ₩42,568 | ₩42,313 | ₩42,323 | -0.58% | 2.3천 |
|---|
| 2026.01.29 | ₩43,158 | ₩43,185 | ₩42,689 | ₩42,871 | -0.67% | 5천 |
|---|
| 2026.01.28 | ₩43,185 | ₩43,190 | ₩42,769 | ₩43,031 | -0.36% | 2.5천 |
|---|
| 2026.01.27 | ₩42,246 | ₩42,521 | ₩42,233 | ₩42,517 | +0.64% | 5.3천 |
|---|
| 2026.01.26 | ₩41,468 | ₩41,490 | ₩41,468 | ₩41,490 | +0.05% | 200 |
|---|
| 2026.01.23 | ₩40,892 | ₩41,368 | ₩40,892 | ₩41,349 | +1.12% | 2.1천 |
|---|
| 2026.01.22 | ₩41,026 | ₩41,187 | ₩41,026 | ₩41,118 | +0.23% | 2.4천 |
|---|
| 2026.01.21 | ₩40,758 | ₩40,878 | ₩40,684 | ₩40,696 | -0.15% | 1.1천 |
|---|
| 2026.01.20 | ₩40,288 | ₩40,315 | ₩39,993 | ₩40,016 | -0.68% | 2.9천 |
|---|
| 2026.01.16 | ₩40,752 | ₩40,752 | ₩40,752 | ₩40,752 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩40,758 | ₩40,838 | ₩40,629 | ₩40,629 | -0.32% | 2.3천 |
|---|
| 2026.01.14 | ₩40,476 | ₩40,570 | ₩40,382 | ₩40,532 | +0.14% | 3.4천 |
|---|
| 2026.01.13 | ₩40,437 | ₩40,597 | ₩40,437 | ₩40,453 | +0.04% | 2.2천 |
|---|
| 2026.01.12 | ₩40,615 | ₩40,940 | ₩40,615 | ₩40,940 | +0.80% | 1.5천 |
|---|
| 2026.01.09 | ₩40,489 | ₩40,505 | ₩40,462 | ₩40,505 | +0.04% | 1.2천 |
|---|
| 2026.01.08 | ₩40,087 | ₩40,184 | ₩40,074 | ₩40,184 | +0.24% | 2.5천 |
|---|
| 2026.01.07 | ₩40,222 | ₩40,285 | ₩40,221 | ₩40,228 | +0.01% | 2.1천 |
|---|
| 2026.01.06 | ₩40,543 | ₩40,700 | ₩40,509 | ₩40,700 | +0.39% | 2.5천 |
|---|
| 2026.01.05 | ₩39,886 | ₩40,074 | ₩39,832 | ₩39,966 | +0.20% | 8.7천 |
|---|
| 2026.01.02 | ₩38,947 | ₩39,430 | ₩38,947 | ₩39,239 | +0.75% | 4.9천 |
|---|
| 2025.12.31 | ₩37,995 | ₩38,169 | ₩37,995 | ₩38,038 | +0.11% | 1.3천 |
|---|
| 2025.12.30 | ₩38,276 | ₩38,290 | ₩38,209 | ₩38,274 | -0.01% | 4.3천 |
|---|
| 2025.12.29 | ₩38,008 | ₩38,093 | ₩37,979 | ₩38,093 | +0.22% | 2.4천 |
|---|
| 2025.12.26 | ₩38,089 | ₩38,176 | ₩38,000 | ₩38,176 | +0.23% | 2천 |
|---|
| 2025.12.24 | ₩37,968 | ₩38,008 | ₩37,956 | ₩37,956 | -0.03% | 3.4천 |
|---|
| 2025.12.23 | ₩37,834 | ₩37,921 | ₩37,807 | ₩37,921 | +0.23% | 2.8만 |
|---|
| 2025.12.22 | ₩37,646 | ₩37,887 | ₩37,592 | ₩37,697 | +0.14% | 7.4만 |
|---|
| 2025.12.19 | ₩37,431 | ₩37,606 | ₩37,351 | ₩37,485 | +0.14% | 5.4천 |
|---|
| 2025.12.18 | ₩37,029 | ₩37,110 | ₩36,868 | ₩36,886 | -0.39% | 3.9천 |
|---|
| 2025.12.17 | ₩36,479 | ₩38,893 | ₩35,876 | ₩36,179 | -0.82% | 1.1만 |
|---|
| 2025.12.16 | ₩39,443 | ₩39,443 | ₩39,296 | ₩39,353 | -0.23% | 1.2천 |
|---|
| 2025.12.15 | ₩39,859 | ₩39,859 | ₩39,699 | ₩39,699 | -0.40% | 2.8천 |
|---|
| 2025.12.12 | ₩40,007 | ₩40,007 | ₩39,765 | ₩39,780 | -0.57% | 2.5천 |
|---|
| 2025.12.11 | ₩40,462 | ₩40,677 | ₩40,308 | ₩40,568 | +0.26% | 6.3천 |
|---|
| 2025.12.10 | ₩40,295 | ₩40,731 | ₩40,295 | ₩40,700 | +1.01% | 1.5천 |
|---|
| 2025.12.09 | ₩40,047 | ₩40,200 | ₩40,047 | ₩40,192 | +0.36% | 500 |
|---|
| 2025.12.08 | ₩40,020 | ₩40,141 | ₩40,020 | ₩40,141 | +0.30% | 700 |
|---|
| 2025.12.05 | ₩40,226 | ₩40,226 | ₩40,226 | ₩40,226 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,141 | ₩40,167 | ₩39,993 | ₩40,029 | -0.28% | 1.9천 |
|---|
| 2025.12.03 | ₩40,033 | ₩40,197 | ₩40,033 | ₩40,197 | +0.41% | 1.3천 |
|---|
| 2025.12.02 | ₩40,235 | ₩40,342 | ₩40,194 | ₩40,260 | +0.06% | 7.4천 |
|---|
| 2025.12.01 | ₩40,328 | ₩40,369 | ₩40,300 | ₩40,300 | -0.07% | 1.2천 |
|---|
| 2025.11.28 | ₩40,476 | ₩40,476 | ₩40,471 | ₩40,471 | -0.01% | 100 |
|---|
| 2025.11.26 | ₩40,074 | ₩40,315 | ₩40,074 | ₩40,302 | +0.57% | 1.3천 |
|---|
| 2025.11.25 | ₩39,537 | ₩39,945 | ₩39,403 | ₩39,945 | +1.03% | 7.2천 |
|---|
| 2025.11.24 | ₩39,363 | ₩39,698 | ₩39,349 | ₩39,584 | +0.56% | 2.7천 |
|---|
| 2025.11.21 | ₩38,703 | ₩39,080 | ₩38,672 | ₩39,080 | +0.97% | 2천 |
|---|
| 2025.11.20 | ₩39,604 | ₩39,604 | ₩39,221 | ₩39,221 | -0.97% | 1.7천 |
|---|
| 2025.11.19 | ₩40,033 | ₩40,369 | ₩40,020 | ₩40,208 | +0.44% | 3.4천 |
|---|
| 2025.11.18 | ₩40,500 | ₩40,500 | ₩40,261 | ₩40,319 | -0.45% | 700 |
|---|
| 2025.11.17 | ₩40,851 | ₩40,905 | ₩40,664 | ₩40,771 | -0.20% | 2.8천 |
|---|
| 2025.11.14 | ₩41,636 | ₩41,636 | ₩41,200 | ₩41,232 | -0.97% | 1천 |
|---|
| 2025.11.13 | ₩41,710 | ₩41,710 | ₩41,155 | ₩41,155 | -1.33% | 300 |
|---|
| 2025.11.12 | ₩41,750 | ₩41,830 | ₩41,750 | ₩41,830 | +0.19% | 1.1천 |
|---|
| 2025.11.11 | ₩41,844 | ₩41,844 | ₩41,841 | ₩41,841 | -0.01% | 400 |
|---|
| 2025.11.10 | ₩41,737 | ₩41,930 | ₩41,602 | ₩41,930 | +0.46% | 9.6천 |
|---|
| 2025.11.07 | ₩41,126 | ₩41,214 | ₩41,126 | ₩41,214 | +0.21% | 300 |
|---|
| 2025.11.06 | ₩41,656 | ₩41,656 | ₩41,442 | ₩41,525 | -0.32% | 1.8천 |
|---|
| 2025.11.05 | ₩41,549 | ₩42,099 | ₩41,549 | ₩42,006 | +1.10% | 1.8천 |
|---|
| 2025.11.04 | ₩41,938 | ₩41,938 | ₩41,586 | ₩41,586 | -0.84% | 300 |
|---|
| 2025.11.03 | ₩42,374 | ₩42,447 | ₩42,300 | ₩42,447 | +0.17% | 1.2천 |
|---|
| 2025.10.31 | ₩41,643 | ₩41,777 | ₩41,643 | ₩41,777 | +0.32% | 200 |
|---|
| 2025.10.30 | ₩41,750 | ₩41,844 | ₩41,750 | ₩41,753 | +0.01% | 300 |
|---|
| 2025.10.29 | ₩42,313 | ₩42,313 | ₩41,884 | ₩42,064 | -0.59% | 1.4천 |
|---|
| 2025.10.28 | ₩41,602 | ₩41,965 | ₩41,602 | ₩41,830 | +0.55% | 1.4천 |
|---|
| 2025.10.27 | ₩41,643 | ₩41,670 | ₩41,509 | ₩41,670 | +0.06% | 1.8천 |
|---|
| 2025.10.24 | ₩41,239 | ₩41,239 | ₩41,239 | ₩41,239 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,657 | ₩40,697 | ₩40,657 | ₩40,668 | +0.03% | 800 |
|---|
| 2025.10.22 | ₩40,013 | ₩40,049 | ₩40,013 | ₩40,049 | +0.09% | 100 |
|---|
| 2025.10.21 | ₩40,154 | ₩40,204 | ₩40,154 | ₩40,204 | +0.12% | 300 |
|---|
| 2025.10.20 | ₩40,462 | ₩40,536 | ₩40,462 | ₩40,536 | +0.18% | 8.4천 |
|---|
| 2025.10.17 | ₩39,671 | ₩39,906 | ₩39,671 | ₩39,843 | +0.43% | 1.3천 |
|---|
| 2025.10.16 | ₩39,779 | ₩39,914 | ₩39,765 | ₩39,914 | +0.34% | 3.1천 |
|---|
| 2025.10.15 | ₩39,817 | ₩39,817 | ₩39,817 | ₩39,817 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩39,229 | ₩39,229 | ₩38,943 | ₩38,943 | -0.73% | 1.1천 |
|---|
| 2025.10.13 | ₩39,309 | ₩39,529 | ₩39,309 | ₩39,529 | +0.56% | 1.1천 |
|---|
| 2025.10.10 | ₩39,886 | ₩39,886 | ₩38,087 | ₩38,087 | -4.51% | 800 |
|---|