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 | ₩53,011 | ₩53,011 | ₩52,884 | ₩52,943 | -0.13% | 500 |
| 2026.10.08 | ₩52,609 | ₩52,609 | ₩52,194 | ₩52,266 | -0.65% | 1.8천 |
| 2026.10.07 | ₩53,185 | ₩53,413 | ₩53,185 | ₩53,274 | +0.17% | 1.9천 |
| 2026.10.06 | ₩54,499 | ₩54,499 | ₩54,204 | ₩54,204 | -0.54% | 400 |
| 2026.10.05 | ₩54,499 | ₩54,499 | ₩54,405 | ₩54,454 | -0.08% | 5.1천 |
| 2026.10.02 | ₩53,219 | ₩53,457 | ₩53,219 | ₩53,457 | +0.45% | 300 |
| 2026.10.01 | ₩52,569 | ₩52,891 | ₩52,321 | ₩52,824 | +0.48% | 1.4천 |
| 2026.09.30 | ₩52,637 | ₩52,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,637 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩52,690 | ₩52,917 | ₩52,690 | ₩52,826 | +0.26% | 1.1천 |
|---|
| 2026.09.28 | ₩52,623 | ₩52,623 | ₩52,341 | ₩52,605 | -0.03% | 1.8천 |
|---|
| 2026.09.25 | ₩53,628 | ₩53,713 | ₩53,520 | ₩53,713 | +0.16% | 3.4천 |
|---|
| 2026.09.24 | ₩53,179 | ₩53,494 | ₩52,964 | ₩53,086 | -0.17% | 4.8천 |
|---|
| 2026.09.23 | ₩53,628 | ₩53,735 | ₩53,429 | ₩53,429 | -0.37% | 1.5천 |
|---|
| 2026.09.22 | ₩53,896 | ₩54,137 | ₩53,809 | ₩54,117 | +0.41% | 1.3천 |
|---|
| 2026.09.21 | ₩53,159 | ₩54,264 | ₩53,159 | ₩53,825 | +1.25% | 1.1만 |
|---|
| 2026.09.18 | ₩51,798 | ₩52,001 | ₩51,738 | ₩52,001 | +0.39% | 7.3천 |
|---|
| 2026.09.17 | ₩51,529 | ₩52,100 | ₩51,529 | ₩51,816 | +0.56% | 3.6천 |
|---|
| 2026.09.16 | ₩51,269 | ₩51,403 | ₩50,937 | ₩50,937 | -0.65% | 600 |
|---|
| 2026.09.15 | ₩50,974 | ₩51,015 | ₩50,961 | ₩51,012 | +0.07% | 600 |
|---|
| 2026.09.14 | ₩51,711 | ₩51,752 | ₩51,430 | ₩51,462 | -0.48% | 2.2만 |
|---|
| 2026.09.11 | ₩52,904 | ₩52,904 | ₩52,845 | ₩52,845 | -0.11% | 300 |
|---|
| 2026.09.10 | ₩52,408 | ₩52,408 | ₩52,261 | ₩52,329 | -0.15% | 2.3천 |
|---|
| 2026.09.09 | ₩53,681 | ₩53,708 | ₩53,624 | ₩53,624 | -0.11% | 900 |
|---|
| 2026.09.08 | ₩53,809 | ₩54,043 | ₩53,721 | ₩53,750 | -0.11% | 2.3천 |
|---|
| 2026.09.04 | ₩53,621 | ₩53,842 | ₩53,621 | ₩53,822 | +0.37% | 1.2천 |
|---|
| 2026.09.03 | ₩52,301 | ₩52,958 | ₩52,301 | ₩52,929 | +1.20% | 2.2천 |
|---|
| 2026.09.02 | ₩52,596 | ₩52,749 | ₩52,596 | ₩52,749 | +0.29% | 300 |
|---|
| 2026.09.01 | ₩52,663 | ₩52,837 | ₩52,443 | ₩52,443 | -0.42% | 2천 |
|---|
| 2026.08.31 | ₩52,824 | ₩52,824 | ₩52,609 | ₩52,700 | -0.23% | 800 |
|---|
| 2026.08.28 | ₩53,226 | ₩53,226 | ₩52,872 | ₩52,872 | -0.66% | 500 |
|---|
| 2026.08.27 | ₩53,333 | ₩53,413 | ₩53,172 | ₩53,413 | +0.15% | 2.1천 |
|---|
| 2026.08.26 | ₩53,185 | ₩53,360 | ₩53,078 | ₩53,262 | +0.14% | 1.6천 |
|---|
| 2026.08.25 | ₩53,172 | ₩53,349 | ₩53,172 | ₩53,349 | +0.33% | 8.4천 |
|---|
| 2026.08.24 | ₩52,509 | ₩52,509 | ₩52,368 | ₩52,403 | -0.20% | 1.5천 |
|---|
| 2026.08.21 | ₩53,078 | ₩53,132 | ₩52,931 | ₩52,975 | -0.19% | 1.4천 |
|---|
| 2026.08.20 | ₩52,998 | ₩53,124 | ₩52,983 | ₩53,124 | +0.24% | 2.6천 |
|---|
| 2026.08.19 | ₩53,319 | ₩53,319 | ₩52,636 | ₩52,806 | -0.96% | 1.5천 |
|---|
| 2026.08.18 | ₩52,576 | ₩52,576 | ₩52,247 | ₩52,452 | -0.23% | 4.5천 |
|---|
| 2026.08.17 | ₩54,365 | ₩54,365 | ₩53,940 | ₩53,940 | -0.78% | 600 |
|---|
| 2026.08.14 | ₩53,264 | ₩53,480 | ₩53,264 | ₩53,396 | +0.25% | 5.6천 |
|---|
| 2026.08.13 | ₩53,587 | ₩53,587 | ₩53,334 | ₩53,334 | -0.47% | 1.2천 |
|---|
| 2026.08.12 | ₩52,984 | ₩53,021 | ₩52,850 | ₩53,021 | +0.07% | 1.5천 |
|---|
| 2026.08.11 | ₩51,953 | ₩52,013 | ₩51,906 | ₩52,013 | +0.12% | 4.1천 |
|---|
| 2026.08.10 | ₩51,498 | ₩51,498 | ₩51,403 | ₩51,429 | -0.14% | 1.3천 |
|---|
| 2026.08.07 | ₩51,336 | ₩51,457 | ₩51,336 | ₩51,442 | +0.21% | 1.2천 |
|---|
| 2026.08.06 | ₩50,800 | ₩51,437 | ₩49,755 | ₩50,978 | +0.35% | 4.2천 |
|---|
| 2026.08.05 | ₩52,020 | ₩52,020 | ₩51,618 | ₩51,697 | -0.62% | 1.4만 |
|---|
| 2026.08.04 | ₩51,845 | ₩51,845 | ₩50,854 | ₩51,823 | -0.04% | 1.2만 |
|---|
| 2026.08.03 | ₩49,943 | ₩50,331 | ₩49,889 | ₩50,255 | +0.63% | 2.2만 |
|---|
| 2026.07.31 | ₩49,822 | ₩49,902 | ₩49,675 | ₩49,683 | -0.28% | 2.8천 |
|---|
| 2026.07.30 | ₩48,469 | ₩49,274 | ₩48,469 | ₩49,274 | +1.66% | 900 |
|---|
| 2026.07.29 | ₩47,517 | ₩47,544 | ₩47,383 | ₩47,409 | -0.23% | 1.1천 |
|---|
| 2026.07.28 | ₩48,281 | ₩48,763 | ₩48,217 | ₩48,576 | +0.61% | 4.2천 |
|---|
| 2026.07.27 | ₩50,318 | ₩50,505 | ₩49,697 | ₩49,697 | -1.23% | 800 |
|---|
| 2026.07.24 | ₩49,849 | ₩50,036 | ₩49,664 | ₩49,664 | -0.37% | 1.2천 |
|---|
| 2026.07.23 | ₩50,733 | ₩51,122 | ₩50,639 | ₩50,686 | -0.09% | 1.8천 |
|---|
| 2026.07.22 | ₩51,410 | ₩51,470 | ₩51,356 | ₩51,359 | -0.10% | 1.4천 |
|---|
| 2026.07.21 | ₩52,267 | ₩52,288 | ₩52,221 | ₩52,254 | -0.03% | 4.9천 |
|---|
| 2026.07.20 | ₩50,572 | ₩50,793 | ₩50,316 | ₩50,316 | -0.51% | 2.2천 |
|---|
| 2026.07.17 | ₩49,929 | ₩50,700 | ₩49,929 | ₩50,395 | +0.93% | 5.1천 |
|---|
| 2026.07.16 | ₩51,350 | ₩51,350 | ₩51,092 | ₩51,092 | -0.50% | 700 |
|---|
| 2026.07.15 | ₩52,341 | ₩53,038 | ₩52,341 | ₩52,766 | +0.81% | 4.4천 |
|---|
| 2026.07.14 | ₩52,783 | ₩52,877 | ₩52,718 | ₩52,862 | +0.15% | 1.1천 |
|---|
| 2026.07.13 | ₩51,845 | ₩51,924 | ₩51,845 | ₩51,924 | +0.15% | 900 |
|---|
| 2026.07.10 | ₩54,606 | ₩54,646 | ₩54,488 | ₩54,488 | -0.22% | 1.2천 |
|---|
| 2026.07.09 | ₩54,056 | ₩54,391 | ₩54,043 | ₩54,043 | -0.02% | 5.2천 |
|---|
| 2026.07.08 | ₩52,408 | ₩52,919 | ₩52,154 | ₩52,919 | +0.97% | 4.3천 |
|---|
| 2026.07.07 | ₩53,386 | ₩53,386 | ₩52,908 | ₩52,908 | -0.90% | 1.1천 |
|---|
| 2026.07.06 | ₩54,914 | ₩55,343 | ₩54,914 | ₩55,033 | +0.22% | 1.1천 |
|---|
| 2026.07.02 | ₩55,490 | ₩55,490 | ₩54,056 | ₩54,213 | -2.30% | 4.2천 |
|---|
| 2026.07.01 | ₩55,685 | ₩55,758 | ₩55,465 | ₩55,465 | -0.39% | 7.3천 |
|---|
| 2026.06.30 | ₩56,964 | ₩56,964 | ₩56,951 | ₩56,951 | -0.02% | 600 |
|---|
| 2026.06.29 | ₩55,356 | ₩55,664 | ₩55,356 | ₩55,651 | +0.53% | 1.2천 |
|---|
| 2026.06.26 | ₩55,892 | ₩55,946 | ₩55,356 | ₩55,356 | -0.96% | 2.4천 |
|---|
| 2026.06.25 | ₩56,978 | ₩56,978 | ₩55,999 | ₩56,068 | -1.60% | 4.5천 |
|---|
| 2026.06.24 | ₩55,544 | ₩55,544 | ₩54,197 | ₩55,261 | -0.51% | 5.8천 |
|---|
| 2026.06.23 | ₩56,200 | ₩56,227 | ₩55,216 | ₩55,293 | -1.61% | 2.1천 |
|---|
| 2026.06.22 | ₩64,388 | ₩64,388 | ₩58,559 | ₩58,883 | -8.55% | 1.5천 |
|---|
| 2026.06.18 | ₩57,406 | ₩57,654 | ₩57,165 | ₩57,654 | +0.43% | 2.7천 |
|---|
| 2026.06.17 | ₩56,361 | ₩56,656 | ₩55,450 | ₩55,450 | -1.62% | 2.4천 |
|---|
| 2026.06.16 | ₩56,763 | ₩56,763 | ₩55,276 | ₩55,583 | -2.08% | 8.8천 |
|---|
| 2026.06.15 | ₩56,897 | ₩57,105 | ₩56,683 | ₩57,077 | +0.32% | 8.1천 |
|---|
| 2026.06.12 | ₩54,941 | ₩55,356 | ₩54,941 | ₩55,112 | +0.31% | 800 |
|---|
| 2026.06.11 | ₩53,963 | ₩54,653 | ₩53,963 | ₩54,653 | +1.28% | 700 |
|---|
| 2026.06.10 | ₩52,495 | ₩52,917 | ₩51,457 | ₩51,465 | -1.96% | 2.9천 |
|---|
| 2026.06.09 | ₩53,319 | ₩53,319 | ₩51,946 | ₩52,199 | -2.10% | 2.6천 |
|---|
| 2026.06.08 | ₩52,435 | ₩52,435 | ₩51,845 | ₩51,886 | -1.05% | 2.8천 |
|---|
| 2026.06.05 | ₩53,373 | ₩53,373 | ₩51,201 | ₩51,201 | -4.07% | 5.8천 |
|---|
| 2026.06.04 | ₩54,807 | ₩55,356 | ₩54,753 | ₩55,098 | +0.53% | 800 |
|---|
| 2026.06.03 | ₩55,115 | ₩55,329 | ₩55,035 | ₩55,238 | +0.22% | 2.7천 |
|---|
| 2026.06.02 | ₩55,611 | ₩55,919 | ₩55,611 | ₩55,849 | +0.43% | 1.4만 |
|---|
| 2026.06.01 | ₩54,324 | ₩55,155 | ₩54,324 | ₩54,897 | +1.05% | 2.5천 |
|---|
| 2026.05.29 | ₩54,003 | ₩54,007 | ₩53,909 | ₩54,007 | +0.01% | 2천 |
|---|
| 2026.05.28 | ₩53,453 | ₩54,146 | ₩52,247 | ₩54,146 | +1.30% | 7.2천 |
|---|
| 2026.05.27 | ₩54,123 | ₩54,365 | ₩53,842 | ₩54,243 | +0.22% | 4.1천 |
|---|
| 2026.05.26 | ₩53,855 | ₩54,383 | ₩53,855 | ₩54,383 | +0.98% | 2.3천 |
|---|
| 2026.05.22 | ₩52,837 | ₩52,931 | ₩52,464 | ₩52,464 | -0.71% | 4.5천 |
|---|
| 2026.05.21 | ₩51,725 | ₩52,274 | ₩51,651 | ₩52,133 | +0.79% | 6천 |
|---|
| 2026.05.20 | ₩50,599 | ₩51,832 | ₩50,599 | ₩51,678 | +2.13% | 5천 |
|---|
| 2026.05.19 | ₩49,661 | ₩50,773 | ₩49,581 | ₩50,146 | +0.98% | 7.1천 |
|---|
| 2026.05.18 | ₩51,175 | ₩51,175 | ₩50,251 | ₩50,903 | -0.53% | 4천 |
|---|
| 2026.05.15 | ₩51,497 | ₩51,551 | ₩51,068 | ₩51,348 | -0.29% | 1.9천 |
|---|
| 2026.05.14 | ₩53,480 | ₩53,735 | ₩53,440 | ₩53,705 | +0.42% | 1.4천 |
|---|
| 2026.05.13 | ₩52,837 | ₩53,561 | ₩52,743 | ₩53,380 | +1.03% | 7천 |
|---|
| 2026.05.12 | ₩52,797 | ₩52,797 | ₩51,631 | ₩52,431 | -0.69% | 2.9천 |
|---|
| 2026.05.11 | ₩54,338 | ₩54,458 | ₩54,217 | ₩54,271 | -0.12% | 5.3천 |
|---|
| 2026.05.08 | ₩54,123 | ₩54,402 | ₩54,043 | ₩54,402 | +0.51% | 3.4만 |
|---|
| 2026.05.07 | ₩54,204 | ₩54,204 | ₩53,293 | ₩53,317 | -1.64% | 6.9천 |
|---|
| 2026.05.06 | ₩53,815 | ₩54,405 | ₩53,561 | ₩54,287 | +0.88% | 2.5만 |
|---|
| 2026.05.05 | ₩51,872 | ₩52,542 | ₩51,872 | ₩52,336 | +0.89% | 6.8천 |
|---|
| 2026.05.04 | ₩50,921 | ₩51,216 | ₩50,532 | ₩50,859 | -0.12% | 2만 |
|---|
| 2026.05.01 | ₩50,023 | ₩50,519 | ₩50,023 | ₩50,365 | +0.68% | 4.8천 |
|---|
| 2026.04.30 | ₩49,527 | ₩50,320 | ₩49,222 | ₩50,320 | +1.60% | 4.1천 |
|---|
| 2026.04.29 | ₩49,420 | ₩49,460 | ₩49,125 | ₩49,153 | -0.54% | 2.8천 |
|---|
| 2026.04.28 | ₩48,723 | ₩49,045 | ₩48,703 | ₩48,995 | +0.56% | 2.5천 |
|---|
| 2026.04.27 | ₩49,862 | ₩49,862 | ₩49,554 | ₩49,731 | -0.26% | 1.2만 |
|---|
| 2026.04.24 | ₩49,487 | ₩49,621 | ₩49,413 | ₩49,528 | +0.08% | 4.3천 |
|---|
| 2026.04.23 | ₩48,107 | ₩48,147 | ₩47,967 | ₩47,967 | -0.29% | 2천 |
|---|
| 2026.04.22 | ₩48,562 | ₩49,045 | ₩48,549 | ₩48,987 | +0.87% | 5.5천 |
|---|
| 2026.04.21 | ₩47,732 | ₩47,892 | ₩47,284 | ₩47,284 | -0.94% | 600 |
|---|
| 2026.04.20 | ₩47,973 | ₩48,040 | ₩47,732 | ₩47,874 | -0.21% | 1.3만 |
|---|
| 2026.04.17 | ₩48,509 | ₩48,683 | ₩48,120 | ₩48,205 | -0.63% | 1.7천 |
|---|
| 2026.04.16 | ₩47,115 | ₩47,183 | ₩47,115 | ₩47,183 | +0.15% | 900 |
|---|
| 2026.04.15 | ₩46,740 | ₩46,941 | ₩46,592 | ₩46,869 | +0.28% | 5.6천 |
|---|
| 2026.04.14 | ₩46,298 | ₩46,850 | ₩46,284 | ₩46,850 | +1.19% | 3.2천 |
|---|
| 2026.04.13 | ₩44,877 | ₩45,668 | ₩44,877 | ₩45,586 | +1.58% | 600 |
|---|
| 2026.04.10 | ₩45,319 | ₩45,453 | ₩45,277 | ₩45,277 | -0.09% | 1.7천 |
|---|
| 2026.04.09 | ₩44,690 | ₩45,252 | ₩44,690 | ₩44,990 | +0.67% | 7.2천 |
|---|
| 2026.04.08 | ₩44,904 | ₩45,053 | ₩44,757 | ₩45,053 | +0.33% | 1.6천 |
|---|
| 2026.04.07 | ₩42,050 | ₩42,140 | ₩41,500 | ₩42,140 | +0.21% | 1천 |
|---|
| 2026.04.06 | ₩42,211 | ₩42,211 | ₩41,902 | ₩42,065 | -0.35% | 1.6천 |
|---|
| 2026.04.02 | ₩41,072 | ₩41,876 | ₩41,072 | ₩41,802 | +1.78% | 7.7천 |
|---|
| 2026.04.01 | ₩42,050 | ₩42,532 | ₩42,010 | ₩42,160 | +0.26% | 1.7천 |
|---|
| 2026.03.31 | ₩40,080 | ₩41,629 | ₩40,080 | ₩41,629 | +3.86% | 5.3천 |
|---|
| 2026.03.30 | ₩40,469 | ₩40,469 | ₩39,624 | ₩39,886 | -1.44% | 3.6천 |
|---|
| 2026.03.27 | ₩40,978 | ₩40,978 | ₩40,589 | ₩40,741 | -0.58% | 8.9천 |
|---|
| 2026.03.26 | ₩41,809 | ₩42,090 | ₩41,064 | ₩41,064 | -1.78% | 1.4만 |
|---|
| 2026.03.25 | ₩43,041 | ₩43,041 | ₩42,852 | ₩42,852 | -0.44% | 100 |
|---|
| 2026.03.24 | ₩42,438 | ₩42,438 | ₩42,193 | ₩42,193 | -0.58% | 600 |
|---|
| 2026.03.23 | ₩43,510 | ₩43,510 | ₩43,175 | ₩43,283 | -0.52% | 1천 |
|---|
| 2026.03.20 | ₩42,854 | ₩42,854 | ₩41,621 | ₩41,687 | -2.72% | 3.7천 |
|---|
| 2026.03.19 | ₩42,907 | ₩43,430 | ₩42,907 | ₩43,338 | +1.00% | 2.3천 |
|---|
| 2026.03.18 | ₩43,470 | ₩43,470 | ₩42,873 | ₩42,873 | -1.37% | 3천 |
|---|
| 2026.03.17 | ₩43,725 | ₩43,805 | ₩43,510 | ₩43,615 | -0.25% | 8.7천 |
|---|
| 2026.03.16 | ₩43,028 | ₩43,376 | ₩42,961 | ₩43,165 | +0.32% | 1.6만 |
|---|
| 2026.03.13 | ₩42,103 | ₩42,157 | ₩42,036 | ₩42,036 | -0.16% | 11.3만 |
|---|
| 2026.03.12 | ₩43,015 | ₩43,015 | ₩42,038 | ₩42,038 | -2.27% | 2.5천 |
|---|
| 2026.03.11 | ₩43,439 | ₩43,594 | ₩43,439 | ₩43,594 | +0.35% | 2.5천 |
|---|
| 2026.03.10 | ₩43,437 | ₩43,437 | ₩43,372 | ₩43,372 | -0.15% | 300 |
|---|
| 2026.03.09 | ₩42,291 | ₩43,189 | ₩42,251 | ₩43,096 | +1.90% | 1.5천 |
|---|
| 2026.03.06 | ₩42,371 | ₩42,371 | ₩42,177 | ₩42,177 | -0.46% | 500 |
|---|
| 2026.03.05 | ₩43,189 | ₩43,497 | ₩42,144 | ₩42,788 | -0.93% | 1.3천 |
|---|
| 2026.03.04 | ₩42,974 | ₩44,020 | ₩42,974 | ₩43,598 | +1.45% | 3.3천 |
|---|
| 2026.03.03 | ₩42,867 | ₩42,867 | ₩42,582 | ₩42,582 | -0.67% | 900 |
|---|
| 2026.03.02 | ₩44,582 | ₩45,360 | ₩44,582 | ₩45,122 | +1.21% | 4.6천 |
|---|
| 2026.02.27 | ₩45,976 | ₩46,204 | ₩45,976 | ₩46,117 | +0.31% | 1.3천 |
|---|
| 2026.02.26 | ₩46,472 | ₩46,485 | ₩46,016 | ₩46,330 | -0.31% | 1.9천 |
|---|
| 2026.02.25 | ₩46,793 | ₩46,793 | ₩46,686 | ₩46,686 | -0.23% | 2.5만 |
|---|
| 2026.02.24 | ₩45,909 | ₩46,082 | ₩45,909 | ₩46,082 | +0.38% | 600 |
|---|
| 2026.02.23 | ₩45,293 | ₩45,293 | ₩45,065 | ₩45,065 | -0.50% | 500 |
|---|
| 2026.02.20 | ₩44,770 | ₩45,700 | ₩44,770 | ₩45,700 | +2.08% | 1만 |
|---|
| 2026.02.19 | ₩44,649 | ₩44,680 | ₩44,649 | ₩44,680 | +0.07% | 400 |
|---|
| 2026.02.18 | ₩44,676 | ₩44,696 | ₩44,515 | ₩44,595 | -0.18% | 1.8천 |
|---|
| 2026.02.17 | ₩44,167 | ₩44,408 | ₩44,020 | ₩44,112 | -0.12% | 2.2천 |
|---|
| 2026.02.13 | ₩43,926 | ₩44,493 | ₩43,926 | ₩44,493 | +1.29% | 1.2천 |
|---|
| 2026.02.12 | ₩44,462 | ₩44,462 | ₩44,213 | ₩44,213 | -0.56% | 900 |
|---|
| 2026.02.11 | ₩44,154 | ₩44,478 | ₩44,154 | ₩44,469 | +0.71% | 2.7천 |
|---|
| 2026.02.10 | ₩43,537 | ₩43,591 | ₩43,537 | ₩43,557 | +0.05% | 400 |
|---|
| 2026.02.09 | ₩43,162 | ₩43,618 | ₩43,162 | ₩43,610 | +1.04% | 2.7천 |
|---|
| 2026.02.06 | ₩42,720 | ₩42,854 | ₩42,720 | ₩42,834 | +0.27% | 500 |
|---|
| 2026.02.05 | ₩41,500 | ₩41,768 | ₩41,500 | ₩41,581 | +0.19% | 2천 |
|---|
| 2026.02.04 | ₩42,646 | ₩42,646 | ₩41,621 | ₩41,878 | -1.80% | 1.2천 |
|---|
| 2026.02.03 | ₩43,041 | ₩43,041 | ₩41,983 | ₩42,379 | -1.54% | 2.8천 |
|---|
| 2026.02.02 | ₩42,036 | ₩42,460 | ₩42,036 | ₩42,460 | +1.01% | 2.5천 |
|---|
| 2026.01.30 | ₩42,532 | ₩42,532 | ₩42,278 | ₩42,287 | -0.58% | 2.3천 |
|---|
| 2026.01.29 | ₩43,122 | ₩43,149 | ₩42,653 | ₩42,835 | -0.67% | 5천 |
|---|
| 2026.01.28 | ₩43,149 | ₩43,154 | ₩42,733 | ₩42,995 | -0.36% | 2.5천 |
|---|
| 2026.01.27 | ₩42,211 | ₩42,485 | ₩42,197 | ₩42,481 | +0.64% | 5.3천 |
|---|
| 2026.01.26 | ₩41,433 | ₩41,455 | ₩41,433 | ₩41,455 | +0.05% | 200 |
|---|
| 2026.01.23 | ₩40,857 | ₩41,333 | ₩40,857 | ₩41,314 | +1.12% | 2.1천 |
|---|
| 2026.01.22 | ₩40,991 | ₩41,152 | ₩40,991 | ₩41,084 | +0.23% | 2.4천 |
|---|
| 2026.01.21 | ₩40,723 | ₩40,844 | ₩40,650 | ₩40,662 | -0.15% | 1.1천 |
|---|
| 2026.01.20 | ₩40,254 | ₩40,281 | ₩39,959 | ₩39,982 | -0.68% | 2.9천 |
|---|
| 2026.01.16 | ₩40,718 | ₩40,718 | ₩40,718 | ₩40,718 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩40,723 | ₩40,804 | ₩40,595 | ₩40,595 | -0.32% | 2.3천 |
|---|
| 2026.01.14 | ₩40,442 | ₩40,536 | ₩40,348 | ₩40,498 | +0.14% | 3.4천 |
|---|
| 2026.01.13 | ₩40,403 | ₩40,562 | ₩40,403 | ₩40,419 | +0.04% | 2.2천 |
|---|
| 2026.01.12 | ₩40,581 | ₩40,905 | ₩40,581 | ₩40,905 | +0.80% | 1.5천 |
|---|
| 2026.01.09 | ₩40,455 | ₩40,471 | ₩40,428 | ₩40,471 | +0.04% | 1.2천 |
|---|
| 2026.01.08 | ₩40,053 | ₩40,150 | ₩40,040 | ₩40,150 | +0.24% | 2.5천 |
|---|
| 2026.01.07 | ₩40,189 | ₩40,252 | ₩40,187 | ₩40,194 | +0.01% | 2.1천 |
|---|
| 2026.01.06 | ₩40,509 | ₩40,666 | ₩40,475 | ₩40,666 | +0.39% | 2.5천 |
|---|
| 2026.01.05 | ₩39,852 | ₩40,040 | ₩39,799 | ₩39,933 | +0.20% | 8.7천 |
|---|
| 2026.01.02 | ₩38,914 | ₩39,397 | ₩38,914 | ₩39,206 | +0.75% | 4.9천 |
|---|
| 2025.12.31 | ₩37,963 | ₩38,137 | ₩37,963 | ₩38,006 | +0.11% | 1.3천 |
|---|
| 2025.12.30 | ₩38,244 | ₩38,258 | ₩38,177 | ₩38,241 | -0.01% | 4.3천 |
|---|
| 2025.12.29 | ₩37,976 | ₩38,061 | ₩37,947 | ₩38,061 | +0.22% | 2.4천 |
|---|
| 2025.12.26 | ₩38,057 | ₩38,144 | ₩37,968 | ₩38,144 | +0.23% | 2천 |
|---|
| 2025.12.24 | ₩37,936 | ₩37,976 | ₩37,924 | ₩37,924 | -0.03% | 3.4천 |
|---|
| 2025.12.23 | ₩37,802 | ₩37,889 | ₩37,775 | ₩37,889 | +0.23% | 2.8만 |
|---|
| 2025.12.22 | ₩37,614 | ₩37,856 | ₩37,561 | ₩37,665 | +0.14% | 7.4만 |
|---|
| 2025.12.19 | ₩37,400 | ₩37,574 | ₩37,320 | ₩37,454 | +0.14% | 5.4천 |
|---|
| 2025.12.18 | ₩36,998 | ₩37,078 | ₩36,837 | ₩36,855 | -0.39% | 3.9천 |
|---|
| 2025.12.17 | ₩36,449 | ₩38,861 | ₩35,846 | ₩36,148 | -0.82% | 1.1만 |
|---|
| 2025.12.16 | ₩39,410 | ₩39,410 | ₩39,263 | ₩39,320 | -0.23% | 1.2천 |
|---|
| 2025.12.15 | ₩39,825 | ₩39,825 | ₩39,666 | ₩39,666 | -0.40% | 2.8천 |
|---|
| 2025.12.12 | ₩39,973 | ₩39,973 | ₩39,732 | ₩39,746 | -0.57% | 2.5천 |
|---|
| 2025.12.11 | ₩40,428 | ₩40,643 | ₩40,274 | ₩40,534 | +0.26% | 6.3천 |
|---|
| 2025.12.10 | ₩40,261 | ₩40,696 | ₩40,261 | ₩40,666 | +1.01% | 1.5천 |
|---|
| 2025.12.09 | ₩40,013 | ₩40,166 | ₩40,013 | ₩40,158 | +0.36% | 500 |
|---|
| 2025.12.08 | ₩39,986 | ₩40,107 | ₩39,986 | ₩40,107 | +0.30% | 700 |
|---|
| 2025.12.05 | ₩40,193 | ₩40,193 | ₩40,193 | ₩40,193 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,107 | ₩40,134 | ₩39,959 | ₩39,996 | -0.28% | 1.9천 |
|---|
| 2025.12.03 | ₩40,000 | ₩40,163 | ₩40,000 | ₩40,163 | +0.41% | 1.3천 |
|---|
| 2025.12.02 | ₩40,201 | ₩40,308 | ₩40,160 | ₩40,226 | +0.06% | 7.4천 |
|---|
| 2025.12.01 | ₩40,294 | ₩40,335 | ₩40,266 | ₩40,266 | -0.07% | 1.2천 |
|---|
| 2025.11.28 | ₩40,442 | ₩40,442 | ₩40,436 | ₩40,436 | -0.01% | 100 |
|---|
| 2025.11.26 | ₩40,040 | ₩40,281 | ₩40,040 | ₩40,268 | +0.57% | 1.3천 |
|---|
| 2025.11.25 | ₩39,504 | ₩39,911 | ₩39,370 | ₩39,911 | +1.03% | 7.2천 |
|---|
| 2025.11.24 | ₩39,330 | ₩39,665 | ₩39,316 | ₩39,551 | +0.56% | 2.7천 |
|---|
| 2025.11.21 | ₩38,670 | ₩39,047 | ₩38,639 | ₩39,047 | +0.97% | 2천 |
|---|
| 2025.11.20 | ₩39,571 | ₩39,571 | ₩39,188 | ₩39,188 | -0.97% | 1.7천 |
|---|
| 2025.11.19 | ₩40,000 | ₩40,335 | ₩39,986 | ₩40,174 | +0.44% | 3.4천 |
|---|
| 2025.11.18 | ₩40,466 | ₩40,466 | ₩40,227 | ₩40,285 | -0.45% | 700 |
|---|
| 2025.11.17 | ₩40,817 | ₩40,871 | ₩40,629 | ₩40,737 | -0.20% | 2.8천 |
|---|
| 2025.11.14 | ₩41,601 | ₩41,601 | ₩41,165 | ₩41,198 | -0.97% | 1천 |
|---|
| 2025.11.13 | ₩41,675 | ₩41,675 | ₩41,120 | ₩41,120 | -1.33% | 300 |
|---|
| 2025.11.12 | ₩41,715 | ₩41,795 | ₩41,715 | ₩41,795 | +0.19% | 1.1천 |
|---|
| 2025.11.11 | ₩41,809 | ₩41,809 | ₩41,806 | ₩41,806 | -0.01% | 400 |
|---|
| 2025.11.10 | ₩41,701 | ₩41,894 | ₩41,567 | ₩41,894 | +0.46% | 9.6천 |
|---|
| 2025.11.07 | ₩41,092 | ₩41,179 | ₩41,092 | ₩41,179 | +0.21% | 300 |
|---|
| 2025.11.06 | ₩41,621 | ₩41,621 | ₩41,407 | ₩41,490 | -0.32% | 1.8천 |
|---|
| 2025.11.05 | ₩41,514 | ₩42,063 | ₩41,514 | ₩41,971 | +1.10% | 1.8천 |
|---|
| 2025.11.04 | ₩41,902 | ₩41,902 | ₩41,551 | ₩41,551 | -0.84% | 300 |
|---|
| 2025.11.03 | ₩42,338 | ₩42,412 | ₩42,264 | ₩42,412 | +0.17% | 1.2천 |
|---|
| 2025.10.31 | ₩41,608 | ₩41,742 | ₩41,608 | ₩41,742 | +0.32% | 200 |
|---|
| 2025.10.30 | ₩41,715 | ₩41,809 | ₩41,715 | ₩41,718 | +0.01% | 300 |
|---|
| 2025.10.29 | ₩42,278 | ₩42,278 | ₩41,849 | ₩42,028 | -0.59% | 1.4천 |
|---|
| 2025.10.28 | ₩41,567 | ₩41,929 | ₩41,567 | ₩41,795 | +0.55% | 1.4천 |
|---|
| 2025.10.27 | ₩41,608 | ₩41,634 | ₩41,474 | ₩41,634 | +0.06% | 1.8천 |
|---|
| 2025.10.24 | ₩41,204 | ₩41,204 | ₩41,204 | ₩41,204 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,623 | ₩40,663 | ₩40,623 | ₩40,633 | +0.03% | 800 |
|---|
| 2025.10.22 | ₩39,979 | ₩40,016 | ₩39,979 | ₩40,016 | +0.09% | 100 |
|---|
| 2025.10.21 | ₩40,120 | ₩40,170 | ₩40,120 | ₩40,170 | +0.12% | 300 |
|---|
| 2025.10.20 | ₩40,428 | ₩40,502 | ₩40,428 | ₩40,502 | +0.18% | 8.4천 |
|---|
| 2025.10.17 | ₩39,638 | ₩39,872 | ₩39,638 | ₩39,809 | +0.43% | 1.3천 |
|---|
| 2025.10.16 | ₩39,745 | ₩39,880 | ₩39,732 | ₩39,880 | +0.34% | 3.1천 |
|---|
| 2025.10.15 | ₩39,784 | ₩39,784 | ₩39,784 | ₩39,784 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩39,196 | ₩39,196 | ₩38,910 | ₩38,910 | -0.73% | 1.1천 |
|---|
| 2025.10.13 | ₩39,276 | ₩39,496 | ₩39,276 | ₩39,496 | +0.56% | 1.1천 |
|---|
| 2025.10.10 | ₩39,852 | ₩39,852 | ₩38,055 | ₩38,055 | -4.51% | 800 |
|---|