시장 데이터를 불러오는 중
전체 종목
Matthews Emerging Markets Equity Active ETF 과거 주가
Matthews Emerging Markets Equity Active ETF · MEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matthews Emerging Markets Equity Active ETF · MEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,887 | ₩57,901 | ₩57,862 | ₩57,862 | -0.04% | 1.1천 |
| 2026.10.08 | ₩57,567 | ₩57,599 | ₩56,989 | ₩57,163 | -0.70% | 2.1천 |
| 2026.10.07 | ₩58,498 | ₩58,679 | ₩58,478 | ₩58,499 | +0.00% | 2.1천 |
| 2026.10.06 | ₩59,591 | ₩59,591 | ₩59,397 | ₩59,397 | -0.33% | 1.1천 |
| 2026.10.05 | ₩59,846 | ₩59,932 | ₩59,846 | ₩59,932 | +0.14% | 800 |
| 2026.10.02 | ₩59,263 | ₩59,281 | ₩59,068 | ₩59,281 | +0.03% | 1.5천 |
| 2026.10.01 | ₩58,156 | ₩58,514 | ₩58,156 | ₩58,514 | +0.62% | 400 |
| 2026.09.30 | ₩58,397 | ₩58,585 | ₩58,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,358 |
| -0.07% |
| 1.2천 |
| 2026.09.29 | ₩58,920 | ₩59,060 | ₩58,759 | ₩58,983 | +0.11% | 1.8천 |
|---|
| 2026.09.28 | ₩59,242 | ₩59,350 | ₩58,746 | ₩59,212 | -0.05% | 1.7천 |
|---|
| 2026.09.25 | ₩59,430 | ₩60,101 | ₩59,430 | ₩59,940 | +0.86% | 4.9천 |
|---|
| 2026.09.24 | ₩58,786 | ₩59,034 | ₩58,786 | ₩59,034 | +0.42% | 2.2천 |
|---|
| 2026.09.23 | ₩59,323 | ₩59,779 | ₩59,195 | ₩59,466 | +0.24% | 1만 |
|---|
| 2026.09.22 | ₩60,249 | ₩60,540 | ₩60,175 | ₩60,540 | +0.48% | 3천 |
|---|
| 2026.09.21 | ₩60,074 | ₩60,141 | ₩60,074 | ₩60,141 | +0.11% | 1천 |
|---|
| 2026.09.18 | ₩58,317 | ₩58,503 | ₩58,109 | ₩58,503 | +0.32% | 2.4천 |
|---|
| 2026.09.17 | ₩58,305 | ₩58,719 | ₩58,305 | ₩58,672 | +0.63% | 400 |
|---|
| 2026.09.16 | ₩58,048 | ₩58,276 | ₩57,551 | ₩57,551 | -0.86% | 900 |
|---|
| 2026.09.15 | ₩57,713 | ₩57,756 | ₩57,713 | ₩57,756 | +0.07% | 900 |
|---|
| 2026.09.14 | ₩58,183 | ₩58,183 | ₩57,767 | ₩58,066 | -0.20% | 1.6천 |
|---|
| 2026.09.11 | ₩59,631 | ₩59,631 | ₩59,631 | ₩59,631 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩59,497 | ₩59,497 | ₩58,706 | ₩58,801 | -1.17% | 2.9천 |
|---|
| 2026.09.09 | ₩60,597 | ₩60,785 | ₩60,456 | ₩60,461 | -0.23% | 3.7천 |
|---|
| 2026.09.08 | ₩60,758 | ₩60,879 | ₩60,567 | ₩60,567 | -0.32% | 1.7천 |
|---|
| 2026.09.04 | ₩60,168 | ₩60,329 | ₩60,047 | ₩60,302 | +0.22% | 3.5천 |
|---|
| 2026.09.03 | ₩59,658 | ₩59,665 | ₩59,658 | ₩59,665 | +0.01% | 500 |
|---|
| 2026.09.02 | ₩58,941 | ₩59,197 | ₩58,941 | ₩59,197 | +0.43% | 1.2천 |
|---|
| 2026.09.01 | ₩59,056 | ₩59,056 | ₩59,056 | ₩59,056 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩59,195 | ₩59,276 | ₩59,195 | ₩59,261 | +0.11% | 700 |
|---|
| 2026.08.28 | ₩60,088 | ₩60,088 | ₩59,444 | ₩59,483 | -1.01% | 2.7천 |
|---|
| 2026.08.27 | ₩59,752 | ₩59,902 | ₩59,719 | ₩59,902 | +0.25% | 600 |
|---|
| 2026.08.26 | ₩59,994 | ₩59,994 | ₩59,593 | ₩59,593 | -0.67% | 1.1천 |
|---|
| 2026.08.25 | ₩59,276 | ₩59,766 | ₩59,276 | ₩59,672 | +0.67% | 2.9천 |
|---|
| 2026.08.24 | ₩58,471 | ₩58,840 | ₩58,471 | ₩58,688 | +0.37% | 700 |
|---|
| 2026.08.21 | ₩59,766 | ₩59,766 | ₩59,611 | ₩59,611 | -0.26% | 500 |
|---|
| 2026.08.20 | ₩59,175 | ₩59,256 | ₩59,122 | ₩59,191 | +0.03% | 600 |
|---|
| 2026.08.19 | ₩58,706 | ₩58,894 | ₩58,679 | ₩58,839 | +0.23% | 1.6천 |
|---|
| 2026.08.18 | ₩58,142 | ₩58,236 | ₩58,142 | ₩58,227 | +0.15% | 2.6천 |
|---|
| 2026.08.17 | ₩60,316 | ₩60,678 | ₩60,081 | ₩60,084 | -0.38% | 2.1천 |
|---|
| 2026.08.14 | ₩59,645 | ₩59,645 | ₩59,323 | ₩59,429 | -0.36% | 1.2천 |
|---|
| 2026.08.13 | ₩59,363 | ₩59,618 | ₩59,336 | ₩59,362 | -0.00% | 3.2천 |
|---|
| 2026.08.12 | ₩59,444 | ₩59,511 | ₩59,216 | ₩59,340 | -0.17% | 2.6천 |
|---|
| 2026.08.11 | ₩58,873 | ₩58,873 | ₩58,766 | ₩58,828 | -0.08% | 600 |
|---|
| 2026.08.10 | ₩58,585 | ₩58,813 | ₩58,505 | ₩58,770 | +0.32% | 3.9천 |
|---|
| 2026.08.07 | ₩58,840 | ₩58,840 | ₩58,471 | ₩58,763 | -0.13% | 1.3천 |
|---|
| 2026.08.06 | ₩58,397 | ₩58,598 | ₩58,397 | ₩58,566 | +0.29% | 1.9천 |
|---|
| 2026.08.05 | ₩59,162 | ₩59,162 | ₩59,000 | ₩59,000 | -0.27% | 500 |
|---|
| 2026.08.04 | ₩58,706 | ₩59,148 | ₩58,585 | ₩59,040 | +0.57% | 6.4천 |
|---|
| 2026.08.03 | ₩57,378 | ₩57,568 | ₩57,311 | ₩57,568 | +0.33% | 5.8천 |
|---|
| 2026.07.31 | ₩57,284 | ₩57,284 | ₩57,189 | ₩57,189 | -0.17% | 1.6천 |
|---|
| 2026.07.30 | ₩56,358 | ₩56,909 | ₩56,358 | ₩56,909 | +0.98% | 4.7천 |
|---|
| 2026.07.29 | ₩54,681 | ₩55,312 | ₩54,601 | ₩54,623 | -0.11% | 6.4천 |
|---|
| 2026.07.28 | ₩55,365 | ₩55,473 | ₩55,365 | ₩55,392 | +0.05% | 3.3천 |
|---|
| 2026.07.27 | ₩56,600 | ₩56,600 | ₩56,266 | ₩56,266 | -0.59% | 600 |
|---|
| 2026.07.24 | ₩56,465 | ₩56,774 | ₩56,151 | ₩56,151 | -0.56% | 2.1천 |
|---|
| 2026.07.23 | ₩57,579 | ₩57,579 | ₩57,136 | ₩57,233 | -0.60% | 1.5천 |
|---|
| 2026.07.22 | ₩57,847 | ₩57,847 | ₩57,623 | ₩57,623 | -0.39% | 800 |
|---|
| 2026.07.21 | ₩57,928 | ₩57,928 | ₩57,862 | ₩57,862 | -0.11% | 500 |
|---|
| 2026.07.20 | ₩56,814 | ₩56,814 | ₩56,398 | ₩56,398 | -0.73% | 300 |
|---|
| 2026.07.17 | ₩56,593 | ₩56,593 | ₩56,189 | ₩56,189 | -0.71% | 1천 |
|---|
| 2026.07.16 | ₩57,337 | ₩57,337 | ₩56,971 | ₩56,971 | -0.64% | 900 |
|---|
| 2026.07.15 | ₩58,397 | ₩58,397 | ₩57,653 | ₩58,102 | -0.51% | 1.6천 |
|---|
| 2026.07.14 | ₩58,129 | ₩58,236 | ₩58,008 | ₩58,158 | +0.05% | 6.2천 |
|---|
| 2026.07.13 | ₩57,418 | ₩58,008 | ₩57,257 | ₩57,395 | -0.04% | 1.5만 |
|---|
| 2026.07.10 | ₩58,840 | ₩58,966 | ₩58,840 | ₩58,966 | +0.21% | 500 |
|---|
| 2026.07.09 | ₩58,988 | ₩59,041 | ₩58,827 | ₩58,930 | -0.10% | 1.6천 |
|---|
| 2026.07.08 | ₩58,142 | ₩58,625 | ₩58,142 | ₩58,625 | +0.83% | 1.9천 |
|---|
| 2026.07.07 | ₩58,129 | ₩58,345 | ₩58,129 | ₩58,345 | +0.37% | 600 |
|---|
| 2026.07.06 | ₩60,336 | ₩60,342 | ₩60,241 | ₩60,241 | -0.16% | 1.3천 |
|---|
| 2026.07.02 | ₩58,934 | ₩59,135 | ₩58,344 | ₩58,539 | -0.67% | 2.1천 |
|---|
| 2026.07.01 | ₩59,712 | ₩59,712 | ₩59,142 | ₩59,142 | -0.95% | 1.5천 |
|---|
| 2026.06.30 | ₩60,396 | ₩60,721 | ₩60,396 | ₩60,721 | +0.54% | 3.4천 |
|---|
| 2026.06.29 | ₩58,545 | ₩59,693 | ₩58,303 | ₩59,693 | +1.96% | 1.1천 |
|---|
| 2026.06.26 | ₩59,102 | ₩59,444 | ₩59,102 | ₩59,285 | +0.31% | 1.1천 |
|---|
| 2026.06.25 | ₩60,121 | ₩60,269 | ₩59,645 | ₩59,889 | -0.39% | 3.2천 |
|---|
| 2026.06.24 | ₩59,732 | ₩59,752 | ₩59,081 | ₩59,503 | -0.38% | 1.7천 |
|---|
| 2026.06.23 | ₩60,143 | ₩60,758 | ₩59,896 | ₩59,896 | -0.41% | 3.2천 |
|---|
| 2026.06.22 | ₩63,763 | ₩63,763 | ₩63,574 | ₩63,574 | -0.30% | 900 |
|---|
| 2026.06.18 | ₩62,704 | ₩63,173 | ₩62,704 | ₩63,160 | +0.73% | 4.5천 |
|---|
| 2026.06.17 | ₩61,912 | ₩62,402 | ₩61,060 | ₩61,060 | -1.38% | 2.1천 |
|---|
| 2026.06.16 | ₩61,563 | ₩61,644 | ₩61,261 | ₩61,261 | -0.49% | 1천 |
|---|
| 2026.06.15 | ₩62,241 | ₩62,366 | ₩62,241 | ₩62,366 | +0.20% | 1천 |
|---|
| 2026.06.12 | ₩59,994 | ₩60,235 | ₩59,444 | ₩60,021 | +0.04% | 2천 |
|---|
| 2026.06.11 | ₩57,686 | ₩59,807 | ₩57,686 | ₩59,807 | +3.68% | 1.3천 |
|---|
| 2026.06.10 | ₩57,941 | ₩57,941 | ₩56,991 | ₩56,991 | -1.64% | 1.3천 |
|---|
| 2026.06.09 | ₩59,081 | ₩59,081 | ₩55,889 | ₩57,818 | -2.14% | 2.2만 |
|---|
| 2026.06.08 | ₩58,162 | ₩58,192 | ₩58,156 | ₩58,192 | +0.05% | 4.9천 |
|---|
| 2026.06.05 | ₩58,852 | ₩58,961 | ₩56,952 | ₩57,167 | -2.86% | 2.6천 |
|---|
| 2026.06.04 | ₩60,383 | ₩60,993 | ₩60,383 | ₩60,993 | +1.01% | 1.3천 |
|---|
| 2026.06.03 | ₩61,536 | ₩61,825 | ₩61,456 | ₩61,675 | +0.22% | 2.8천 |
|---|
| 2026.06.02 | ₩62,127 | ₩62,690 | ₩62,127 | ₩62,513 | +0.62% | 7천 |
|---|
| 2026.06.01 | ₩61,282 | ₩62,022 | ₩61,174 | ₩62,022 | +1.21% | 1.6천 |
|---|
| 2026.05.29 | ₩61,221 | ₩61,349 | ₩60,946 | ₩61,067 | -0.25% | 2.6천 |
|---|
| 2026.05.28 | ₩61,221 | ₩61,302 | ₩61,053 | ₩61,244 | +0.04% | 4.2천 |
|---|
| 2026.05.27 | ₩60,624 | ₩61,080 | ₩60,557 | ₩60,880 | +0.42% | 4.5천 |
|---|
| 2026.05.26 | ₩60,383 | ₩60,744 | ₩60,302 | ₩60,744 | +0.60% | 3.4천 |
|---|
| 2026.05.22 | ₩58,444 | ₩58,719 | ₩58,409 | ₩58,409 | -0.06% | 5.5천 |
|---|
| 2026.05.21 | ₩57,867 | ₩58,820 | ₩57,867 | ₩58,820 | +1.65% | 7.9천 |
|---|
| 2026.05.20 | ₩57,116 | ₩58,007 | ₩57,116 | ₩58,007 | +1.56% | 1.7천 |
|---|
| 2026.05.19 | ₩57,042 | ₩57,042 | ₩56,794 | ₩56,794 | -0.44% | 1천 |
|---|
| 2026.05.18 | ₩57,244 | ₩57,477 | ₩57,176 | ₩57,477 | +0.41% | 1.2천 |
|---|
| 2026.05.15 | ₩57,659 | ₩57,981 | ₩57,446 | ₩57,763 | +0.18% | 1.9천 |
|---|
| 2026.05.14 | ₩59,940 | ₩60,088 | ₩59,940 | ₩60,088 | +0.25% | 1.3천 |
|---|
| 2026.05.13 | ₩59,605 | ₩60,168 | ₩59,605 | ₩59,896 | +0.49% | 1.1천 |
|---|
| 2026.05.12 | ₩57,941 | ₩58,608 | ₩57,941 | ₩58,608 | +1.15% | 1천 |
|---|
| 2026.05.11 | ₩60,383 | ₩60,383 | ₩60,222 | ₩60,254 | -0.21% | 1.5천 |
|---|
| 2026.05.08 | ₩59,953 | ₩60,198 | ₩59,900 | ₩60,198 | +0.41% | 1.5천 |
|---|
| 2026.05.07 | ₩59,846 | ₩59,846 | ₩59,246 | ₩59,246 | -1.00% | 3.2천 |
|---|
| 2026.05.06 | ₩59,819 | ₩60,302 | ₩59,725 | ₩60,302 | +0.81% | 6.5천 |
|---|
| 2026.05.05 | ₩57,807 | ₩58,357 | ₩57,807 | ₩58,185 | +0.65% | 2천 |
|---|
| 2026.05.04 | ₩57,874 | ₩57,874 | ₩57,091 | ₩57,091 | -1.35% | 500 |
|---|
| 2026.05.01 | ₩56,881 | ₩57,163 | ₩56,881 | ₩56,975 | +0.17% | 3천 |
|---|
| 2026.04.30 | ₩55,875 | ₩56,828 | ₩55,687 | ₩56,797 | +1.65% | 3.4천 |
|---|
| 2026.04.29 | ₩55,288 | ₩55,288 | ₩55,288 | ₩55,288 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩55,406 | ₩55,478 | ₩55,124 | ₩55,478 | +0.13% | 1.6천 |
|---|
| 2026.04.27 | ₩56,512 | ₩56,512 | ₩56,197 | ₩56,298 | -0.38% | 800 |
|---|
| 2026.04.24 | ₩55,821 | ₩56,268 | ₩55,821 | ₩56,268 | +0.80% | 1.9천 |
|---|
| 2026.04.23 | ₩55,406 | ₩55,406 | ₩54,797 | ₩54,797 | -1.10% | 1천 |
|---|
| 2026.04.22 | ₩55,392 | ₩55,936 | ₩55,234 | ₩55,936 | +0.98% | 4.2천 |
|---|
| 2026.04.21 | ₩55,178 | ₩55,178 | ₩54,414 | ₩54,414 | -1.38% | 1.5천 |
|---|
| 2026.04.20 | ₩55,285 | ₩55,293 | ₩55,110 | ₩55,293 | +0.01% | 3.7천 |
|---|
| 2026.04.17 | ₩55,795 | ₩56,318 | ₩55,567 | ₩55,749 | -0.08% | 3.5천 |
|---|
| 2026.04.16 | ₩54,547 | ₩54,662 | ₩54,547 | ₩54,662 | +0.21% | 500 |
|---|
| 2026.04.15 | ₩54,279 | ₩54,520 | ₩54,198 | ₩54,407 | +0.24% | 2.1천 |
|---|
| 2026.04.14 | ₩53,916 | ₩54,579 | ₩53,890 | ₩54,579 | +1.23% | 2.7천 |
|---|
| 2026.04.13 | ₩52,159 | ₩53,192 | ₩52,159 | ₩53,189 | +1.98% | 4.2천 |
|---|
| 2026.04.10 | ₩52,655 | ₩52,897 | ₩52,360 | ₩52,682 | +0.05% | 4.8천 |
|---|
| 2026.04.09 | ₩51,944 | ₩52,355 | ₩51,569 | ₩52,246 | +0.58% | 4.1만 |
|---|
| 2026.04.08 | ₩53,085 | ₩53,098 | ₩52,307 | ₩52,336 | -1.41% | 2.8만 |
|---|
| 2026.04.07 | ₩50,026 | ₩50,026 | ₩49,436 | ₩49,907 | -0.24% | 1.3만 |
|---|
| 2026.04.06 | ₩50,026 | ₩50,147 | ₩49,677 | ₩49,870 | -0.31% | 3.1천 |
|---|
| 2026.04.02 | ₩49,154 | ₩51,790 | ₩47,947 | ₩49,468 | +0.64% | 4.3만 |
|---|
| 2026.04.01 | ₩50,710 | ₩50,710 | ₩50,254 | ₩50,254 | -0.90% | 6.7만 |
|---|
| 2026.03.31 | ₩48,363 | ₩49,827 | ₩48,363 | ₩49,827 | +3.03% | 3.5천 |
|---|
| 2026.03.30 | ₩48,443 | ₩48,557 | ₩48,067 | ₩48,184 | -0.53% | 2.6천 |
|---|
| 2026.03.27 | ₩48,825 | ₩49,141 | ₩48,690 | ₩48,735 | -0.18% | 2.4천 |
|---|
| 2026.03.26 | ₩49,738 | ₩49,738 | ₩48,973 | ₩48,973 | -1.54% | 1.2천 |
|---|
| 2026.03.25 | ₩50,630 | ₩50,750 | ₩50,473 | ₩50,473 | -0.31% | 1.1천 |
|---|
| 2026.03.24 | ₩49,489 | ₩49,939 | ₩49,489 | ₩49,724 | +0.47% | 1.6천 |
|---|
| 2026.03.23 | ₩49,892 | ₩50,469 | ₩49,892 | ₩50,398 | +1.01% | 2.7천 |
|---|
| 2026.03.20 | ₩49,452 | ₩49,452 | ₩48,738 | ₩48,904 | -1.11% | 5.3천 |
|---|
| 2026.03.19 | ₩50,053 | ₩50,895 | ₩49,999 | ₩50,589 | +1.07% | 2.4천 |
|---|
| 2026.03.18 | ₩51,247 | ₩51,247 | ₩50,572 | ₩50,572 | -1.32% | 2.6천 |
|---|
| 2026.03.17 | ₩51,582 | ₩51,783 | ₩51,569 | ₩51,637 | +0.11% | 1.6천 |
|---|
| 2026.03.16 | ₩51,274 | ₩51,353 | ₩51,063 | ₩51,251 | -0.04% | 4.7천 |
|---|
| 2026.03.13 | ₩50,844 | ₩50,844 | ₩50,050 | ₩50,050 | -1.56% | 1.2천 |
|---|
| 2026.03.12 | ₩50,885 | ₩51,059 | ₩50,353 | ₩50,398 | -0.96% | 3.2천 |
|---|
| 2026.03.11 | ₩51,569 | ₩51,726 | ₩51,394 | ₩51,726 | +0.30% | 3.5천 |
|---|
| 2026.03.10 | ₩51,877 | ₩52,360 | ₩51,608 | ₩51,608 | -0.52% | 3.4천 |
|---|
| 2026.03.09 | ₩50,254 | ₩51,745 | ₩49,865 | ₩51,745 | +2.97% | 6.9천 |
|---|
| 2026.03.06 | ₩50,428 | ₩51,153 | ₩50,402 | ₩50,644 | +0.43% | 5.9천 |
|---|
| 2026.03.05 | ₩51,851 | ₩52,213 | ₩50,831 | ₩51,406 | -0.86% | 9.2천 |
|---|
| 2026.03.04 | ₩52,052 | ₩53,138 | ₩52,052 | ₩52,775 | +1.39% | 1.5만 |
|---|
| 2026.03.03 | ₩50,979 | ₩52,380 | ₩50,791 | ₩52,219 | +2.43% | 6.6천 |
|---|
| 2026.03.02 | ₩54,118 | ₩54,882 | ₩54,118 | ₩54,707 | +1.09% | 4.1천 |
|---|
| 2026.02.27 | ₩55,365 | ₩55,498 | ₩55,164 | ₩55,310 | -0.10% | 1.8천 |
|---|
| 2026.02.26 | ₩55,144 | ₩55,717 | ₩55,144 | ₩55,717 | +1.04% | 2천 |
|---|
| 2026.02.25 | ₩56,278 | ₩56,553 | ₩56,143 | ₩56,432 | +0.27% | 3.5천 |
|---|
| 2026.02.24 | ₩55,500 | ₩56,023 | ₩55,500 | ₩56,001 | +0.90% | 5.3천 |
|---|
| 2026.02.23 | ₩55,728 | ₩55,728 | ₩55,023 | ₩55,182 | -0.98% | 7.9천 |
|---|
| 2026.02.20 | ₩54,826 | ₩55,687 | ₩54,826 | ₩55,656 | +1.51% | 5.1천 |
|---|
| 2026.02.19 | ₩54,279 | ₩54,299 | ₩54,098 | ₩54,299 | +0.04% | 1.7천 |
|---|
| 2026.02.18 | ₩54,145 | ₩54,560 | ₩54,091 | ₩54,167 | +0.04% | 4.2천 |
|---|
| 2026.02.17 | ₩53,729 | ₩53,943 | ₩53,299 | ₩53,863 | +0.25% | 2.2천 |
|---|
| 2026.02.13 | ₩53,688 | ₩54,165 | ₩53,340 | ₩54,107 | +0.78% | 4.9천 |
|---|
| 2026.02.12 | ₩54,695 | ₩54,695 | ₩54,091 | ₩54,111 | -1.07% | 1.2천 |
|---|
| 2026.02.11 | ₩54,601 | ₩54,601 | ₩54,535 | ₩54,556 | -0.08% | 1.5천 |
|---|
| 2026.02.10 | ₩53,702 | ₩54,077 | ₩53,702 | ₩53,770 | +0.13% | 6.1천 |
|---|
| 2026.02.09 | ₩53,252 | ₩53,688 | ₩53,219 | ₩53,624 | +0.70% | 8.4천 |
|---|
| 2026.02.06 | ₩52,360 | ₩52,926 | ₩52,347 | ₩52,926 | +1.08% | 4.7천 |
|---|
| 2026.02.05 | ₩51,435 | ₩51,770 | ₩51,435 | ₩51,684 | +0.49% | 4.6천 |
|---|
| 2026.02.04 | ₩52,859 | ₩52,859 | ₩51,730 | ₩51,961 | -1.70% | 2.4천 |
|---|
| 2026.02.03 | ₩52,991 | ₩53,000 | ₩52,347 | ₩52,769 | -0.42% | 2.7천 |
|---|
| 2026.02.02 | ₩52,320 | ₩52,517 | ₩52,253 | ₩52,517 | +0.38% | 3.7천 |
|---|
| 2026.01.30 | ₩52,897 | ₩52,897 | ₩52,172 | ₩52,215 | -1.29% | 4.9천 |
|---|
| 2026.01.29 | ₩53,380 | ₩53,662 | ₩52,991 | ₩53,662 | +0.53% | 3.1천 |
|---|
| 2026.01.28 | ₩53,420 | ₩53,796 | ₩53,420 | ₩53,675 | +0.48% | 1.5만 |
|---|
| 2026.01.27 | ₩52,977 | ₩53,205 | ₩52,977 | ₩53,204 | +0.43% | 6.9천 |
|---|
| 2026.01.26 | ₩52,052 | ₩52,052 | ₩51,944 | ₩51,971 | -0.15% | 3.2천 |
|---|
| 2026.01.23 | ₩51,394 | ₩51,864 | ₩51,394 | ₩51,845 | +0.88% | 3.9천 |
|---|
| 2026.01.22 | ₩51,617 | ₩51,643 | ₩51,555 | ₩51,563 | -0.10% | 2.9천 |
|---|
| 2026.01.21 | ₩50,717 | ₩51,260 | ₩50,717 | ₩51,117 | +0.79% | 7.8천 |
|---|
| 2026.01.20 | ₩50,107 | ₩50,328 | ₩50,107 | ₩50,156 | +0.10% | 1.7천 |
|---|
| 2026.01.16 | ₩50,670 | ₩50,831 | ₩50,616 | ₩50,726 | +0.11% | 2.2천 |
|---|
| 2026.01.15 | ₩51,101 | ₩51,113 | ₩50,828 | ₩50,828 | -0.53% | 1.5천 |
|---|
| 2026.01.14 | ₩50,489 | ₩50,831 | ₩50,482 | ₩50,679 | +0.38% | 3.3천 |
|---|
| 2026.01.13 | ₩50,697 | ₩50,697 | ₩50,579 | ₩50,579 | -0.23% | 900 |
|---|
| 2026.01.12 | ₩50,811 | ₩51,098 | ₩50,811 | ₩51,035 | +0.44% | 2천 |
|---|
| 2026.01.09 | ₩49,999 | ₩50,254 | ₩49,999 | ₩50,218 | +0.44% | 4.9천 |
|---|
| 2026.01.08 | ₩49,825 | ₩50,025 | ₩49,825 | ₩50,025 | +0.40% | 2.9천 |
|---|
| 2026.01.07 | ₩50,039 | ₩50,039 | ₩49,677 | ₩49,677 | -0.72% | 2.8천 |
|---|
| 2026.01.06 | ₩50,596 | ₩50,818 | ₩50,361 | ₩50,538 | -0.11% | 4.9천 |
|---|
| 2026.01.05 | ₩49,691 | ₩50,174 | ₩49,691 | ₩50,084 | +0.79% | 7.3천 |
|---|
| 2026.01.02 | ₩49,516 | ₩49,538 | ₩49,342 | ₩49,538 | +0.04% | 3.1천 |
|---|
| 2025.12.31 | ₩48,148 | ₩48,148 | ₩48,014 | ₩48,038 | -0.23% | 1.1천 |
|---|
| 2025.12.30 | ₩48,151 | ₩48,322 | ₩48,134 | ₩48,228 | +0.16% | 4.1천 |
|---|
| 2025.12.29 | ₩47,880 | ₩48,092 | ₩47,880 | ₩48,092 | +0.44% | 2.5천 |
|---|
| 2025.12.26 | ₩47,920 | ₩48,138 | ₩47,880 | ₩48,138 | +0.46% | 2.3천 |
|---|
| 2025.12.24 | ₩47,861 | ₩47,861 | ₩47,861 | ₩47,861 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩47,423 | ₩47,786 | ₩47,289 | ₩47,766 | +0.72% | 7천 |
|---|
| 2025.12.22 | ₩47,397 | ₩47,477 | ₩47,343 | ₩47,437 | +0.08% | 4.5천 |
|---|
| 2025.12.19 | ₩47,142 | ₩47,363 | ₩47,142 | ₩47,202 | +0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩46,619 | ₩46,914 | ₩46,619 | ₩46,719 | +0.22% | 7.2천 |
|---|
| 2025.12.17 | ₩46,484 | ₩47,101 | ₩46,115 | ₩46,125 | -0.77% | 5.8천 |
|---|
| 2025.12.16 | ₩48,363 | ₩48,430 | ₩48,363 | ₩48,364 | +0.00% | 2.6천 |
|---|
| 2025.12.15 | ₩49,154 | ₩49,154 | ₩48,701 | ₩48,701 | -0.92% | 3.6천 |
|---|
| 2025.12.12 | ₩49,610 | ₩49,610 | ₩48,939 | ₩48,939 | -1.35% | 4.4천 |
|---|
| 2025.12.11 | ₩49,497 | ₩49,798 | ₩49,497 | ₩49,550 | +0.11% | 9.9천 |
|---|
| 2025.12.10 | ₩49,342 | ₩49,708 | ₩49,322 | ₩49,708 | +0.74% | 3.3천 |
|---|
| 2025.12.09 | ₩49,277 | ₩49,277 | ₩49,277 | ₩49,277 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩49,449 | ₩49,449 | ₩49,188 | ₩49,334 | -0.23% | 1.9천 |
|---|
| 2025.12.05 | ₩49,550 | ₩49,550 | ₩49,304 | ₩49,304 | -0.50% | 900 |
|---|
| 2025.12.04 | ₩49,033 | ₩49,154 | ₩48,949 | ₩49,039 | +0.01% | 800 |
|---|
| 2025.12.03 | ₩48,993 | ₩49,127 | ₩48,993 | ₩49,127 | +0.27% | 1.5천 |
|---|
| 2025.12.02 | ₩49,141 | ₩49,302 | ₩49,052 | ₩49,107 | -0.07% | 6천 |
|---|
| 2025.12.01 | ₩48,980 | ₩49,181 | ₩48,954 | ₩48,954 | -0.05% | 1.8천 |
|---|
| 2025.11.28 | ₩48,939 | ₩49,006 | ₩48,918 | ₩48,918 | -0.04% | 3.7천 |
|---|
| 2025.11.26 | ₩48,765 | ₩48,926 | ₩48,765 | ₩48,860 | +0.20% | 1천 |
|---|
| 2025.11.25 | ₩48,161 | ₩48,420 | ₩48,007 | ₩48,420 | +0.54% | 1.7천 |
|---|
| 2025.11.24 | ₩48,122 | ₩48,282 | ₩48,122 | ₩48,282 | +0.33% | 1.8천 |
|---|
| 2025.11.21 | ₩47,731 | ₩47,731 | ₩47,654 | ₩47,654 | -0.16% | 300 |
|---|
| 2025.11.20 | ₩48,334 | ₩48,334 | ₩47,554 | ₩47,554 | -1.62% | 2.4천 |
|---|
| 2025.11.19 | ₩48,576 | ₩48,576 | ₩48,202 | ₩48,391 | -0.38% | 3.6천 |
|---|
| 2025.11.18 | ₩48,322 | ₩48,774 | ₩48,309 | ₩48,568 | +0.51% | 1.6천 |
|---|
| 2025.11.17 | ₩49,006 | ₩49,208 | ₩48,809 | ₩48,809 | -0.40% | 8.9천 |
|---|
| 2025.11.14 | ₩49,570 | ₩49,626 | ₩49,288 | ₩49,294 | -0.56% | 1.3천 |
|---|
| 2025.11.13 | ₩49,959 | ₩49,959 | ₩49,456 | ₩49,491 | -0.94% | 1.3천 |
|---|
| 2025.11.12 | ₩50,053 | ₩50,053 | ₩49,997 | ₩49,997 | -0.11% | 200 |
|---|
| 2025.11.11 | ₩49,999 | ₩50,214 | ₩49,999 | ₩50,125 | +0.25% | 1천 |
|---|
| 2025.11.10 | ₩50,066 | ₩50,186 | ₩49,892 | ₩50,115 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩48,698 | ₩49,261 | ₩48,698 | ₩49,261 | +1.16% | 1.4천 |
|---|
| 2025.11.06 | ₩49,825 | ₩50,107 | ₩49,396 | ₩49,396 | -0.86% | 2천 |
|---|
| 2025.11.05 | ₩49,626 | ₩50,080 | ₩49,626 | ₩49,987 | +0.73% | 3.7천 |
|---|
| 2025.11.04 | ₩49,946 | ₩49,952 | ₩49,650 | ₩49,650 | -0.59% | 1.7천 |
|---|
| 2025.11.03 | ₩50,670 | ₩50,670 | ₩50,482 | ₩50,536 | -0.26% | 400 |
|---|
| 2025.10.31 | ₩50,241 | ₩50,265 | ₩50,147 | ₩50,265 | +0.05% | 1.6천 |
|---|
| 2025.10.30 | ₩50,093 | ₩50,509 | ₩50,093 | ₩50,250 | +0.31% | 2천 |
|---|
| 2025.10.29 | ₩50,992 | ₩51,072 | ₩50,795 | ₩50,795 | -0.39% | 3.7천 |
|---|
| 2025.10.28 | ₩50,361 | ₩50,643 | ₩50,361 | ₩50,622 | +0.52% | 4.2천 |
|---|
| 2025.10.27 | ₩50,536 | ₩50,576 | ₩50,375 | ₩50,576 | +0.08% | 3.1천 |
|---|
| 2025.10.24 | ₩49,704 | ₩49,892 | ₩49,704 | ₩49,834 | +0.26% | 2.2천 |
|---|
| 2025.10.23 | ₩49,181 | ₩49,429 | ₩49,181 | ₩49,420 | +0.49% | 2.2천 |
|---|
| 2025.10.22 | ₩49,167 | ₩49,852 | ₩48,631 | ₩48,866 | -0.61% | 3.4천 |
|---|
| 2025.10.21 | ₩49,221 | ₩49,221 | ₩49,004 | ₩49,004 | -0.44% | 5.3천 |
|---|
| 2025.10.20 | ₩48,913 | ₩49,610 | ₩48,913 | ₩49,550 | +1.30% | 2.2천 |
|---|
| 2025.10.17 | ₩48,403 | ₩48,805 | ₩48,403 | ₩48,674 | +0.56% | 3.3천 |
|---|
| 2025.10.16 | ₩48,926 | ₩48,953 | ₩48,609 | ₩48,643 | -0.58% | 4천 |
|---|
| 2025.10.15 | ₩48,537 | ₩48,711 | ₩48,456 | ₩48,510 | -0.06% | 2.9천 |
|---|
| 2025.10.14 | ₩47,316 | ₩48,054 | ₩47,316 | ₩47,712 | +0.84% | 5천 |
|---|
| 2025.10.13 | ₩48,295 | ₩48,416 | ₩48,242 | ₩48,289 | -0.01% | 3.6천 |
|---|
| 2025.10.10 | ₩48,939 | ₩48,939 | ₩46,935 | ₩46,994 | -3.97% | 4.9천 |
|---|