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 | ₩57,867 | ₩57,881 | ₩57,842 | ₩57,842 | -0.04% | 1.1천 |
| 2026.10.08 | ₩57,547 | ₩57,579 | ₩56,969 | ₩57,143 | -0.70% | 2.1천 |
| 2026.10.07 | ₩58,477 | ₩58,658 | ₩58,457 | ₩58,479 | +0.00% | 2.1천 |
| 2026.10.06 | ₩59,570 | ₩59,570 | ₩59,376 | ₩59,376 | -0.33% | 1.1천 |
| 2026.10.05 | ₩59,825 | ₩59,911 | ₩59,825 | ₩59,911 | +0.14% | 800 |
| 2026.10.02 | ₩59,242 | ₩59,261 | ₩59,047 | ₩59,261 | +0.03% | 1.5천 |
| 2026.10.01 | ₩58,135 | ₩58,493 | ₩58,135 | ₩58,493 | +0.62% | 400 |
| 2026.09.30 | ₩58,377 | ₩58,565 | ₩58,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,338 |
| -0.07% |
| 1.2천 |
| 2026.09.29 | ₩58,900 | ₩59,039 | ₩58,739 | ₩58,963 | +0.11% | 1.8천 |
|---|
| 2026.09.28 | ₩59,222 | ₩59,329 | ₩58,725 | ₩59,191 | -0.05% | 1.7천 |
|---|
| 2026.09.25 | ₩59,409 | ₩60,080 | ₩59,409 | ₩59,919 | +0.86% | 4.9천 |
|---|
| 2026.09.24 | ₩58,766 | ₩59,014 | ₩58,766 | ₩59,014 | +0.42% | 2.2천 |
|---|
| 2026.09.23 | ₩59,302 | ₩59,758 | ₩59,175 | ₩59,446 | +0.24% | 1만 |
|---|
| 2026.09.22 | ₩60,227 | ₩60,518 | ₩60,154 | ₩60,518 | +0.48% | 3천 |
|---|
| 2026.09.21 | ₩60,053 | ₩60,120 | ₩60,053 | ₩60,120 | +0.11% | 1천 |
|---|
| 2026.09.18 | ₩58,296 | ₩58,483 | ₩58,088 | ₩58,483 | +0.32% | 2.4천 |
|---|
| 2026.09.17 | ₩58,284 | ₩58,699 | ₩58,284 | ₩58,652 | +0.63% | 400 |
|---|
| 2026.09.16 | ₩58,028 | ₩58,256 | ₩57,531 | ₩57,531 | -0.86% | 900 |
|---|
| 2026.09.15 | ₩57,693 | ₩57,736 | ₩57,693 | ₩57,736 | +0.07% | 900 |
|---|
| 2026.09.14 | ₩58,162 | ₩58,162 | ₩57,746 | ₩58,046 | -0.20% | 1.6천 |
|---|
| 2026.09.11 | ₩59,611 | ₩59,611 | ₩59,611 | ₩59,611 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩59,476 | ₩59,476 | ₩58,685 | ₩58,780 | -1.17% | 2.9천 |
|---|
| 2026.09.09 | ₩60,576 | ₩60,764 | ₩60,435 | ₩60,439 | -0.23% | 3.7천 |
|---|
| 2026.09.08 | ₩60,737 | ₩60,858 | ₩60,545 | ₩60,545 | -0.32% | 1.7천 |
|---|
| 2026.09.04 | ₩60,147 | ₩60,308 | ₩60,026 | ₩60,281 | +0.22% | 3.5천 |
|---|
| 2026.09.03 | ₩59,637 | ₩59,644 | ₩59,637 | ₩59,644 | +0.01% | 500 |
|---|
| 2026.09.02 | ₩58,920 | ₩59,176 | ₩58,920 | ₩59,176 | +0.43% | 1.2천 |
|---|
| 2026.09.01 | ₩59,035 | ₩59,035 | ₩59,035 | ₩59,035 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩59,175 | ₩59,255 | ₩59,175 | ₩59,240 | +0.11% | 700 |
|---|
| 2026.08.28 | ₩60,067 | ₩60,067 | ₩59,423 | ₩59,462 | -1.01% | 2.7천 |
|---|
| 2026.08.27 | ₩59,731 | ₩59,881 | ₩59,698 | ₩59,881 | +0.25% | 600 |
|---|
| 2026.08.26 | ₩59,973 | ₩59,973 | ₩59,572 | ₩59,572 | -0.67% | 1.1천 |
|---|
| 2026.08.25 | ₩59,255 | ₩59,745 | ₩59,255 | ₩59,651 | +0.67% | 2.9천 |
|---|
| 2026.08.24 | ₩58,451 | ₩58,819 | ₩58,451 | ₩58,668 | +0.37% | 700 |
|---|
| 2026.08.21 | ₩59,745 | ₩59,745 | ₩59,590 | ₩59,590 | -0.26% | 500 |
|---|
| 2026.08.20 | ₩59,155 | ₩59,235 | ₩59,101 | ₩59,171 | +0.03% | 600 |
|---|
| 2026.08.19 | ₩58,685 | ₩58,873 | ₩58,658 | ₩58,818 | +0.23% | 1.6천 |
|---|
| 2026.08.18 | ₩58,122 | ₩58,216 | ₩58,122 | ₩58,206 | +0.15% | 2.6천 |
|---|
| 2026.08.17 | ₩60,295 | ₩60,657 | ₩60,060 | ₩60,063 | -0.38% | 2.1천 |
|---|
| 2026.08.14 | ₩59,624 | ₩59,624 | ₩59,302 | ₩59,408 | -0.36% | 1.2천 |
|---|
| 2026.08.13 | ₩59,342 | ₩59,597 | ₩59,316 | ₩59,341 | -0.00% | 3.2천 |
|---|
| 2026.08.12 | ₩59,423 | ₩59,490 | ₩59,195 | ₩59,320 | -0.17% | 2.6천 |
|---|
| 2026.08.11 | ₩58,853 | ₩58,853 | ₩58,746 | ₩58,807 | -0.08% | 600 |
|---|
| 2026.08.10 | ₩58,565 | ₩58,793 | ₩58,484 | ₩58,750 | +0.32% | 3.9천 |
|---|
| 2026.08.07 | ₩58,819 | ₩58,819 | ₩58,451 | ₩58,743 | -0.13% | 1.3천 |
|---|
| 2026.08.06 | ₩58,377 | ₩58,578 | ₩58,377 | ₩58,546 | +0.29% | 1.9천 |
|---|
| 2026.08.05 | ₩59,141 | ₩59,141 | ₩58,979 | ₩58,979 | -0.27% | 500 |
|---|
| 2026.08.04 | ₩58,685 | ₩59,128 | ₩58,565 | ₩59,019 | +0.57% | 6.4천 |
|---|
| 2026.08.03 | ₩57,358 | ₩57,548 | ₩57,291 | ₩57,548 | +0.33% | 5.8천 |
|---|
| 2026.07.31 | ₩57,264 | ₩57,264 | ₩57,168 | ₩57,168 | -0.17% | 1.6천 |
|---|
| 2026.07.30 | ₩56,338 | ₩56,890 | ₩56,338 | ₩56,890 | +0.98% | 4.7천 |
|---|
| 2026.07.29 | ₩54,662 | ₩55,292 | ₩54,582 | ₩54,604 | -0.11% | 6.4천 |
|---|
| 2026.07.28 | ₩55,346 | ₩55,453 | ₩55,346 | ₩55,373 | +0.05% | 3.3천 |
|---|
| 2026.07.27 | ₩56,580 | ₩56,580 | ₩56,246 | ₩56,246 | -0.59% | 600 |
|---|
| 2026.07.24 | ₩56,446 | ₩56,754 | ₩56,132 | ₩56,132 | -0.56% | 2.1천 |
|---|
| 2026.07.23 | ₩57,559 | ₩57,559 | ₩57,116 | ₩57,213 | -0.60% | 1.5천 |
|---|
| 2026.07.22 | ₩57,827 | ₩57,827 | ₩57,603 | ₩57,603 | -0.39% | 800 |
|---|
| 2026.07.21 | ₩57,907 | ₩57,907 | ₩57,842 | ₩57,842 | -0.11% | 500 |
|---|
| 2026.07.20 | ₩56,794 | ₩56,794 | ₩56,379 | ₩56,379 | -0.73% | 300 |
|---|
| 2026.07.17 | ₩56,573 | ₩56,573 | ₩56,169 | ₩56,169 | -0.71% | 1천 |
|---|
| 2026.07.16 | ₩57,317 | ₩57,317 | ₩56,951 | ₩56,951 | -0.64% | 900 |
|---|
| 2026.07.15 | ₩58,377 | ₩58,377 | ₩57,632 | ₩58,082 | -0.51% | 1.6천 |
|---|
| 2026.07.14 | ₩58,109 | ₩58,216 | ₩57,988 | ₩58,138 | +0.05% | 6.2천 |
|---|
| 2026.07.13 | ₩57,398 | ₩57,988 | ₩57,237 | ₩57,375 | -0.04% | 1.5만 |
|---|
| 2026.07.10 | ₩58,819 | ₩58,945 | ₩58,819 | ₩58,945 | +0.21% | 500 |
|---|
| 2026.07.09 | ₩58,967 | ₩59,020 | ₩58,806 | ₩58,909 | -0.10% | 1.6천 |
|---|
| 2026.07.08 | ₩58,122 | ₩58,605 | ₩58,122 | ₩58,605 | +0.83% | 1.9천 |
|---|
| 2026.07.07 | ₩58,109 | ₩58,324 | ₩58,109 | ₩58,324 | +0.37% | 600 |
|---|
| 2026.07.06 | ₩60,315 | ₩60,321 | ₩60,219 | ₩60,219 | -0.16% | 1.3천 |
|---|
| 2026.07.02 | ₩58,913 | ₩59,114 | ₩58,323 | ₩58,519 | -0.67% | 2.1천 |
|---|
| 2026.07.01 | ₩59,691 | ₩59,691 | ₩59,121 | ₩59,121 | -0.95% | 1.5천 |
|---|
| 2026.06.30 | ₩60,375 | ₩60,700 | ₩60,375 | ₩60,700 | +0.54% | 3.4천 |
|---|
| 2026.06.29 | ₩58,524 | ₩59,672 | ₩58,283 | ₩59,672 | +1.96% | 1.1천 |
|---|
| 2026.06.26 | ₩59,081 | ₩59,423 | ₩59,081 | ₩59,265 | +0.31% | 1.1천 |
|---|
| 2026.06.25 | ₩60,100 | ₩60,248 | ₩59,624 | ₩59,868 | -0.39% | 3.2천 |
|---|
| 2026.06.24 | ₩59,711 | ₩59,731 | ₩59,061 | ₩59,482 | -0.38% | 1.7천 |
|---|
| 2026.06.23 | ₩60,122 | ₩60,737 | ₩59,875 | ₩59,875 | -0.41% | 3.2천 |
|---|
| 2026.06.22 | ₩63,741 | ₩63,741 | ₩63,552 | ₩63,552 | -0.30% | 900 |
|---|
| 2026.06.18 | ₩62,682 | ₩63,151 | ₩62,682 | ₩63,138 | +0.73% | 4.5천 |
|---|
| 2026.06.17 | ₩61,890 | ₩62,380 | ₩61,039 | ₩61,039 | -1.38% | 2.1천 |
|---|
| 2026.06.16 | ₩61,542 | ₩61,622 | ₩61,240 | ₩61,240 | -0.49% | 1천 |
|---|
| 2026.06.15 | ₩62,219 | ₩62,344 | ₩62,219 | ₩62,344 | +0.20% | 1천 |
|---|
| 2026.06.12 | ₩59,973 | ₩60,214 | ₩59,423 | ₩59,999 | +0.04% | 2천 |
|---|
| 2026.06.11 | ₩57,666 | ₩59,786 | ₩57,666 | ₩59,786 | +3.68% | 1.3천 |
|---|
| 2026.06.10 | ₩57,921 | ₩57,921 | ₩56,971 | ₩56,971 | -1.64% | 1.3천 |
|---|
| 2026.06.09 | ₩59,061 | ₩59,061 | ₩55,869 | ₩57,797 | -2.14% | 2.2만 |
|---|
| 2026.06.08 | ₩58,142 | ₩58,172 | ₩58,135 | ₩58,172 | +0.05% | 4.9천 |
|---|
| 2026.06.05 | ₩58,831 | ₩58,940 | ₩56,932 | ₩57,147 | -2.86% | 2.6천 |
|---|
| 2026.06.04 | ₩60,362 | ₩60,972 | ₩60,362 | ₩60,972 | +1.01% | 1.3천 |
|---|
| 2026.06.03 | ₩61,515 | ₩61,803 | ₩61,434 | ₩61,653 | +0.22% | 2.8천 |
|---|
| 2026.06.02 | ₩62,105 | ₩62,668 | ₩62,105 | ₩62,491 | +0.62% | 7천 |
|---|
| 2026.06.01 | ₩61,260 | ₩62,000 | ₩61,153 | ₩62,000 | +1.21% | 1.6천 |
|---|
| 2026.05.29 | ₩61,200 | ₩61,327 | ₩60,925 | ₩61,046 | -0.25% | 2.6천 |
|---|
| 2026.05.28 | ₩61,200 | ₩61,280 | ₩61,032 | ₩61,223 | +0.04% | 4.2천 |
|---|
| 2026.05.27 | ₩60,603 | ₩61,059 | ₩60,536 | ₩60,859 | +0.42% | 4.5천 |
|---|
| 2026.05.26 | ₩60,362 | ₩60,722 | ₩60,281 | ₩60,722 | +0.60% | 3.4천 |
|---|
| 2026.05.22 | ₩58,424 | ₩58,699 | ₩58,389 | ₩58,389 | -0.06% | 5.5천 |
|---|
| 2026.05.21 | ₩57,847 | ₩58,799 | ₩57,847 | ₩58,799 | +1.65% | 7.9천 |
|---|
| 2026.05.20 | ₩57,096 | ₩57,987 | ₩57,096 | ₩57,987 | +1.56% | 1.7천 |
|---|
| 2026.05.19 | ₩57,022 | ₩57,022 | ₩56,774 | ₩56,774 | -0.44% | 1천 |
|---|
| 2026.05.18 | ₩57,223 | ₩57,457 | ₩57,156 | ₩57,457 | +0.41% | 1.2천 |
|---|
| 2026.05.15 | ₩57,639 | ₩57,961 | ₩57,426 | ₩57,742 | +0.18% | 1.9천 |
|---|
| 2026.05.14 | ₩59,919 | ₩60,067 | ₩59,919 | ₩60,067 | +0.25% | 1.3천 |
|---|
| 2026.05.13 | ₩59,584 | ₩60,147 | ₩59,584 | ₩59,875 | +0.49% | 1.1천 |
|---|
| 2026.05.12 | ₩57,921 | ₩58,587 | ₩57,921 | ₩58,587 | +1.15% | 1천 |
|---|
| 2026.05.11 | ₩60,362 | ₩60,362 | ₩60,201 | ₩60,233 | -0.21% | 1.5천 |
|---|
| 2026.05.08 | ₩59,932 | ₩60,176 | ₩59,879 | ₩60,176 | +0.41% | 1.5천 |
|---|
| 2026.05.07 | ₩59,825 | ₩59,825 | ₩59,226 | ₩59,226 | -1.00% | 3.2천 |
|---|
| 2026.05.06 | ₩59,798 | ₩60,281 | ₩59,704 | ₩60,281 | +0.81% | 6.5천 |
|---|
| 2026.05.05 | ₩57,787 | ₩58,337 | ₩57,787 | ₩58,165 | +0.65% | 2천 |
|---|
| 2026.05.04 | ₩57,854 | ₩57,854 | ₩57,071 | ₩57,071 | -1.35% | 500 |
|---|
| 2026.05.01 | ₩56,861 | ₩57,143 | ₩56,861 | ₩56,955 | +0.17% | 3천 |
|---|
| 2026.04.30 | ₩55,856 | ₩56,808 | ₩55,668 | ₩56,777 | +1.65% | 3.4천 |
|---|
| 2026.04.29 | ₩55,268 | ₩55,268 | ₩55,268 | ₩55,268 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩55,386 | ₩55,459 | ₩55,105 | ₩55,459 | +0.13% | 1.6천 |
|---|
| 2026.04.27 | ₩56,493 | ₩56,493 | ₩56,177 | ₩56,278 | -0.38% | 800 |
|---|
| 2026.04.24 | ₩55,802 | ₩56,249 | ₩55,802 | ₩56,249 | +0.80% | 1.9천 |
|---|
| 2026.04.23 | ₩55,386 | ₩55,386 | ₩54,777 | ₩54,777 | -1.10% | 1천 |
|---|
| 2026.04.22 | ₩55,373 | ₩55,916 | ₩55,215 | ₩55,916 | +0.98% | 4.2천 |
|---|
| 2026.04.21 | ₩55,158 | ₩55,158 | ₩54,395 | ₩54,395 | -1.38% | 1.5천 |
|---|
| 2026.04.20 | ₩55,265 | ₩55,274 | ₩55,091 | ₩55,274 | +0.01% | 3.7천 |
|---|
| 2026.04.17 | ₩55,775 | ₩56,298 | ₩55,547 | ₩55,730 | -0.08% | 3.5천 |
|---|
| 2026.04.16 | ₩54,528 | ₩54,643 | ₩54,528 | ₩54,643 | +0.21% | 500 |
|---|
| 2026.04.15 | ₩54,260 | ₩54,501 | ₩54,179 | ₩54,388 | +0.24% | 2.1천 |
|---|
| 2026.04.14 | ₩53,898 | ₩54,560 | ₩53,871 | ₩54,560 | +1.23% | 2.7천 |
|---|
| 2026.04.13 | ₩52,141 | ₩53,173 | ₩52,141 | ₩53,171 | +1.98% | 4.2천 |
|---|
| 2026.04.10 | ₩52,637 | ₩52,878 | ₩52,342 | ₩52,664 | +0.05% | 4.8천 |
|---|
| 2026.04.09 | ₩51,926 | ₩52,337 | ₩51,551 | ₩52,228 | +0.58% | 4.1만 |
|---|
| 2026.04.08 | ₩53,066 | ₩53,080 | ₩52,288 | ₩52,318 | -1.41% | 2.8만 |
|---|
| 2026.04.07 | ₩50,009 | ₩50,009 | ₩49,418 | ₩49,889 | -0.24% | 1.3만 |
|---|
| 2026.04.06 | ₩50,009 | ₩50,129 | ₩49,660 | ₩49,853 | -0.31% | 3.1천 |
|---|
| 2026.04.02 | ₩49,137 | ₩51,772 | ₩47,930 | ₩49,451 | +0.64% | 4.3만 |
|---|
| 2026.04.01 | ₩50,692 | ₩50,692 | ₩50,236 | ₩50,236 | -0.90% | 6.7만 |
|---|
| 2026.03.31 | ₩48,346 | ₩49,810 | ₩48,346 | ₩49,810 | +3.03% | 3.5천 |
|---|
| 2026.03.30 | ₩48,426 | ₩48,540 | ₩48,051 | ₩48,167 | -0.53% | 2.6천 |
|---|
| 2026.03.27 | ₩48,808 | ₩49,123 | ₩48,673 | ₩48,718 | -0.18% | 2.4천 |
|---|
| 2026.03.26 | ₩49,720 | ₩49,720 | ₩48,956 | ₩48,956 | -1.54% | 1.2천 |
|---|
| 2026.03.25 | ₩50,612 | ₩50,733 | ₩50,455 | ₩50,455 | -0.31% | 1.1천 |
|---|
| 2026.03.24 | ₩49,472 | ₩49,921 | ₩49,472 | ₩49,707 | +0.47% | 1.6천 |
|---|
| 2026.03.23 | ₩49,874 | ₩50,451 | ₩49,874 | ₩50,380 | +1.01% | 2.7천 |
|---|
| 2026.03.20 | ₩49,435 | ₩49,435 | ₩48,721 | ₩48,887 | -1.11% | 5.3천 |
|---|
| 2026.03.19 | ₩50,035 | ₩50,878 | ₩49,982 | ₩50,572 | +1.07% | 2.4천 |
|---|
| 2026.03.18 | ₩51,229 | ₩51,229 | ₩50,554 | ₩50,554 | -1.32% | 2.6천 |
|---|
| 2026.03.17 | ₩51,564 | ₩51,765 | ₩51,551 | ₩51,619 | +0.11% | 1.6천 |
|---|
| 2026.03.16 | ₩51,256 | ₩51,335 | ₩51,045 | ₩51,233 | -0.04% | 4.7천 |
|---|
| 2026.03.13 | ₩50,827 | ₩50,827 | ₩50,033 | ₩50,033 | -1.56% | 1.2천 |
|---|
| 2026.03.12 | ₩50,867 | ₩51,041 | ₩50,336 | ₩50,380 | -0.96% | 3.2천 |
|---|
| 2026.03.11 | ₩51,551 | ₩51,708 | ₩51,376 | ₩51,708 | +0.30% | 3.5천 |
|---|
| 2026.03.10 | ₩51,859 | ₩52,342 | ₩51,590 | ₩51,590 | -0.52% | 3.4천 |
|---|
| 2026.03.09 | ₩50,236 | ₩51,726 | ₩49,848 | ₩51,726 | +2.97% | 6.9천 |
|---|
| 2026.03.06 | ₩50,411 | ₩51,135 | ₩50,384 | ₩50,627 | +0.43% | 5.9천 |
|---|
| 2026.03.05 | ₩51,832 | ₩52,194 | ₩50,813 | ₩51,388 | -0.86% | 9.2천 |
|---|
| 2026.03.04 | ₩52,034 | ₩53,120 | ₩52,034 | ₩52,756 | +1.39% | 1.5만 |
|---|
| 2026.03.03 | ₩50,961 | ₩52,362 | ₩50,773 | ₩52,201 | +2.43% | 6.6천 |
|---|
| 2026.03.02 | ₩54,099 | ₩54,863 | ₩54,099 | ₩54,687 | +1.09% | 4.1천 |
|---|
| 2026.02.27 | ₩55,346 | ₩55,479 | ₩55,145 | ₩55,291 | -0.10% | 1.8천 |
|---|
| 2026.02.26 | ₩55,125 | ₩55,697 | ₩55,125 | ₩55,697 | +1.04% | 2천 |
|---|
| 2026.02.25 | ₩56,258 | ₩56,533 | ₩56,124 | ₩56,412 | +0.27% | 3.5천 |
|---|
| 2026.02.24 | ₩55,480 | ₩56,003 | ₩55,480 | ₩55,982 | +0.90% | 5.3천 |
|---|
| 2026.02.23 | ₩55,708 | ₩55,708 | ₩55,004 | ₩55,162 | -0.98% | 7.9천 |
|---|
| 2026.02.20 | ₩54,807 | ₩55,668 | ₩54,807 | ₩55,637 | +1.51% | 5.1천 |
|---|
| 2026.02.19 | ₩54,260 | ₩54,280 | ₩54,079 | ₩54,280 | +0.04% | 1.7천 |
|---|
| 2026.02.18 | ₩54,126 | ₩54,541 | ₩54,072 | ₩54,148 | +0.04% | 4.2천 |
|---|
| 2026.02.17 | ₩53,710 | ₩53,924 | ₩53,281 | ₩53,844 | +0.25% | 2.2천 |
|---|
| 2026.02.13 | ₩53,670 | ₩54,146 | ₩53,321 | ₩54,088 | +0.78% | 4.9천 |
|---|
| 2026.02.12 | ₩54,675 | ₩54,675 | ₩54,072 | ₩54,092 | -1.07% | 1.2천 |
|---|
| 2026.02.11 | ₩54,582 | ₩54,582 | ₩54,516 | ₩54,537 | -0.08% | 1.5천 |
|---|
| 2026.02.10 | ₩53,683 | ₩54,059 | ₩53,683 | ₩53,751 | +0.13% | 6.1천 |
|---|
| 2026.02.09 | ₩53,234 | ₩53,670 | ₩53,200 | ₩53,605 | +0.70% | 8.4천 |
|---|
| 2026.02.06 | ₩52,342 | ₩52,908 | ₩52,329 | ₩52,908 | +1.08% | 4.7천 |
|---|
| 2026.02.05 | ₩51,417 | ₩51,752 | ₩51,417 | ₩51,666 | +0.49% | 4.6천 |
|---|
| 2026.02.04 | ₩52,841 | ₩52,841 | ₩51,712 | ₩51,942 | -1.70% | 2.4천 |
|---|
| 2026.02.03 | ₩52,972 | ₩52,982 | ₩52,329 | ₩52,751 | -0.42% | 2.7천 |
|---|
| 2026.02.02 | ₩52,302 | ₩52,499 | ₩52,235 | ₩52,499 | +0.38% | 3.7천 |
|---|
| 2026.01.30 | ₩52,878 | ₩52,878 | ₩52,154 | ₩52,197 | -1.29% | 4.9천 |
|---|
| 2026.01.29 | ₩53,361 | ₩53,643 | ₩52,972 | ₩53,643 | +0.53% | 3.1천 |
|---|
| 2026.01.28 | ₩53,401 | ₩53,777 | ₩53,401 | ₩53,656 | +0.48% | 1.5만 |
|---|
| 2026.01.27 | ₩52,959 | ₩53,187 | ₩52,959 | ₩53,185 | +0.43% | 6.9천 |
|---|
| 2026.01.26 | ₩52,034 | ₩52,034 | ₩51,926 | ₩51,953 | -0.15% | 3.2천 |
|---|
| 2026.01.23 | ₩51,376 | ₩51,846 | ₩51,376 | ₩51,827 | +0.88% | 3.9천 |
|---|
| 2026.01.22 | ₩51,599 | ₩51,624 | ₩51,537 | ₩51,545 | -0.10% | 2.9천 |
|---|
| 2026.01.21 | ₩50,699 | ₩51,242 | ₩50,699 | ₩51,099 | +0.79% | 7.8천 |
|---|
| 2026.01.20 | ₩50,089 | ₩50,310 | ₩50,089 | ₩50,139 | +0.10% | 1.7천 |
|---|
| 2026.01.16 | ₩50,652 | ₩50,813 | ₩50,599 | ₩50,709 | +0.11% | 2.2천 |
|---|
| 2026.01.15 | ₩51,083 | ₩51,095 | ₩50,810 | ₩50,810 | -0.53% | 1.5천 |
|---|
| 2026.01.14 | ₩50,471 | ₩50,813 | ₩50,464 | ₩50,662 | +0.38% | 3.3천 |
|---|
| 2026.01.13 | ₩50,679 | ₩50,679 | ₩50,561 | ₩50,561 | -0.23% | 900 |
|---|
| 2026.01.12 | ₩50,793 | ₩51,080 | ₩50,793 | ₩51,017 | +0.44% | 2천 |
|---|
| 2026.01.09 | ₩49,982 | ₩50,236 | ₩49,982 | ₩50,200 | +0.44% | 4.9천 |
|---|
| 2026.01.08 | ₩49,807 | ₩50,007 | ₩49,807 | ₩50,007 | +0.40% | 2.9천 |
|---|
| 2026.01.07 | ₩50,022 | ₩50,022 | ₩49,660 | ₩49,660 | -0.72% | 2.8천 |
|---|
| 2026.01.06 | ₩50,578 | ₩50,800 | ₩50,344 | ₩50,521 | -0.11% | 4.9천 |
|---|
| 2026.01.05 | ₩49,673 | ₩50,156 | ₩49,673 | ₩50,066 | +0.79% | 7.3천 |
|---|
| 2026.01.02 | ₩49,499 | ₩49,520 | ₩49,325 | ₩49,520 | +0.04% | 3.1천 |
|---|
| 2025.12.31 | ₩48,131 | ₩48,131 | ₩47,997 | ₩48,021 | -0.23% | 1.1천 |
|---|
| 2025.12.30 | ₩48,134 | ₩48,305 | ₩48,118 | ₩48,211 | +0.16% | 4.1천 |
|---|
| 2025.12.29 | ₩47,863 | ₩48,075 | ₩47,863 | ₩48,075 | +0.44% | 2.5천 |
|---|
| 2025.12.26 | ₩47,903 | ₩48,122 | ₩47,863 | ₩48,122 | +0.46% | 2.3천 |
|---|
| 2025.12.24 | ₩47,844 | ₩47,844 | ₩47,844 | ₩47,844 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩47,407 | ₩47,769 | ₩47,273 | ₩47,749 | +0.72% | 7천 |
|---|
| 2025.12.22 | ₩47,380 | ₩47,460 | ₩47,326 | ₩47,420 | +0.08% | 4.5천 |
|---|
| 2025.12.19 | ₩47,125 | ₩47,346 | ₩47,125 | ₩47,186 | +0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩46,602 | ₩46,897 | ₩46,602 | ₩46,703 | +0.22% | 7.2천 |
|---|
| 2025.12.17 | ₩46,468 | ₩47,085 | ₩46,099 | ₩46,109 | -0.77% | 5.8천 |
|---|
| 2025.12.16 | ₩48,346 | ₩48,413 | ₩48,346 | ₩48,347 | +0.00% | 2.6천 |
|---|
| 2025.12.15 | ₩49,137 | ₩49,137 | ₩48,684 | ₩48,684 | -0.92% | 3.6천 |
|---|
| 2025.12.12 | ₩49,593 | ₩49,593 | ₩48,922 | ₩48,922 | -1.35% | 4.4천 |
|---|
| 2025.12.11 | ₩49,480 | ₩49,781 | ₩49,480 | ₩49,532 | +0.11% | 9.9천 |
|---|
| 2025.12.10 | ₩49,325 | ₩49,691 | ₩49,304 | ₩49,691 | +0.74% | 3.3천 |
|---|
| 2025.12.09 | ₩49,260 | ₩49,260 | ₩49,260 | ₩49,260 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩49,432 | ₩49,432 | ₩49,170 | ₩49,317 | -0.23% | 1.9천 |
|---|
| 2025.12.05 | ₩49,532 | ₩49,532 | ₩49,287 | ₩49,287 | -0.50% | 900 |
|---|
| 2025.12.04 | ₩49,016 | ₩49,137 | ₩48,932 | ₩49,021 | +0.01% | 800 |
|---|
| 2025.12.03 | ₩48,976 | ₩49,110 | ₩48,976 | ₩49,110 | +0.27% | 1.5천 |
|---|
| 2025.12.02 | ₩49,123 | ₩49,284 | ₩49,035 | ₩49,090 | -0.07% | 6천 |
|---|
| 2025.12.01 | ₩48,962 | ₩49,164 | ₩48,937 | ₩48,937 | -0.05% | 1.8천 |
|---|
| 2025.11.28 | ₩48,922 | ₩48,989 | ₩48,901 | ₩48,901 | -0.04% | 3.7천 |
|---|
| 2025.11.26 | ₩48,748 | ₩48,909 | ₩48,748 | ₩48,843 | +0.20% | 1천 |
|---|
| 2025.11.25 | ₩48,144 | ₩48,403 | ₩47,990 | ₩48,403 | +0.54% | 1.7천 |
|---|
| 2025.11.24 | ₩48,106 | ₩48,265 | ₩48,106 | ₩48,265 | +0.33% | 1.8천 |
|---|
| 2025.11.21 | ₩47,714 | ₩47,714 | ₩47,637 | ₩47,637 | -0.16% | 300 |
|---|
| 2025.11.20 | ₩48,317 | ₩48,317 | ₩47,537 | ₩47,537 | -1.62% | 2.4천 |
|---|
| 2025.11.19 | ₩48,559 | ₩48,559 | ₩48,185 | ₩48,374 | -0.38% | 3.6천 |
|---|
| 2025.11.18 | ₩48,305 | ₩48,757 | ₩48,292 | ₩48,551 | +0.51% | 1.6천 |
|---|
| 2025.11.17 | ₩48,989 | ₩49,190 | ₩48,792 | ₩48,792 | -0.40% | 8.9천 |
|---|
| 2025.11.14 | ₩49,553 | ₩49,609 | ₩49,271 | ₩49,276 | -0.56% | 1.3천 |
|---|
| 2025.11.13 | ₩49,941 | ₩49,941 | ₩49,439 | ₩49,473 | -0.94% | 1.3천 |
|---|
| 2025.11.12 | ₩50,035 | ₩50,035 | ₩49,979 | ₩49,979 | -0.11% | 200 |
|---|
| 2025.11.11 | ₩49,982 | ₩50,196 | ₩49,982 | ₩50,108 | +0.25% | 1천 |
|---|
| 2025.11.10 | ₩50,049 | ₩50,168 | ₩49,874 | ₩50,097 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩48,681 | ₩49,244 | ₩48,681 | ₩49,244 | +1.16% | 1.4천 |
|---|
| 2025.11.06 | ₩49,807 | ₩50,089 | ₩49,378 | ₩49,378 | -0.86% | 2천 |
|---|
| 2025.11.05 | ₩49,609 | ₩50,062 | ₩49,609 | ₩49,970 | +0.73% | 3.7천 |
|---|
| 2025.11.04 | ₩49,928 | ₩49,935 | ₩49,633 | ₩49,633 | -0.59% | 1.7천 |
|---|
| 2025.11.03 | ₩50,652 | ₩50,652 | ₩50,464 | ₩50,518 | -0.26% | 400 |
|---|
| 2025.10.31 | ₩50,223 | ₩50,247 | ₩50,129 | ₩50,247 | +0.05% | 1.6천 |
|---|
| 2025.10.30 | ₩50,076 | ₩50,491 | ₩50,076 | ₩50,232 | +0.31% | 2천 |
|---|
| 2025.10.29 | ₩50,974 | ₩51,055 | ₩50,777 | ₩50,777 | -0.39% | 3.7천 |
|---|
| 2025.10.28 | ₩50,344 | ₩50,625 | ₩50,344 | ₩50,604 | +0.52% | 4.2천 |
|---|
| 2025.10.27 | ₩50,518 | ₩50,558 | ₩50,357 | ₩50,558 | +0.08% | 3.1천 |
|---|
| 2025.10.24 | ₩49,687 | ₩49,874 | ₩49,687 | ₩49,817 | +0.26% | 2.2천 |
|---|
| 2025.10.23 | ₩49,164 | ₩49,412 | ₩49,164 | ₩49,402 | +0.49% | 2.2천 |
|---|
| 2025.10.22 | ₩49,150 | ₩49,834 | ₩48,614 | ₩48,848 | -0.61% | 3.4천 |
|---|
| 2025.10.21 | ₩49,204 | ₩49,204 | ₩48,987 | ₩48,987 | -0.44% | 5.3천 |
|---|
| 2025.10.20 | ₩48,895 | ₩49,593 | ₩48,895 | ₩49,532 | +1.30% | 2.2천 |
|---|
| 2025.10.17 | ₩48,386 | ₩48,788 | ₩48,386 | ₩48,657 | +0.56% | 3.3천 |
|---|
| 2025.10.16 | ₩48,909 | ₩48,936 | ₩48,592 | ₩48,626 | -0.58% | 4천 |
|---|
| 2025.10.15 | ₩48,520 | ₩48,694 | ₩48,439 | ₩48,493 | -0.06% | 2.9천 |
|---|
| 2025.10.14 | ₩47,300 | ₩48,037 | ₩47,300 | ₩47,695 | +0.84% | 5천 |
|---|
| 2025.10.13 | ₩48,279 | ₩48,399 | ₩48,225 | ₩48,272 | -0.01% | 3.6천 |
|---|
| 2025.10.10 | ₩48,922 | ₩48,922 | ₩46,919 | ₩46,978 | -3.97% | 4.9천 |
|---|