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 | ₩57,822 | ₩57,835 | ₩57,796 | ₩57,796 | -0.04% | 1.1천 |
| 2026.10.08 | ₩57,502 | ₩57,534 | ₩56,924 | ₩57,098 | -0.70% | 2.1천 |
| 2026.10.07 | ₩58,432 | ₩58,612 | ₩58,411 | ₩58,433 | +0.00% | 2.1천 |
| 2026.10.06 | ₩59,524 | ₩59,524 | ₩59,329 | ₩59,329 | -0.33% | 1.1천 |
| 2026.10.05 | ₩59,778 | ₩59,864 | ₩59,778 | ₩59,864 | +0.14% | 800 |
| 2026.10.02 | ₩59,195 | ₩59,214 | ₩59,001 | ₩59,214 | +0.03% | 1.5천 |
| 2026.10.01 | ₩58,090 | ₩58,448 | ₩58,090 | ₩58,448 | +0.62% | 400 |
| 2026.09.30 | ₩58,331 | ₩58,519 | ₩58,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,292 |
| -0.07% |
| 1.2천 |
| 2026.09.29 | ₩58,854 | ₩58,993 | ₩58,693 | ₩58,917 | +0.11% | 1.8천 |
|---|
| 2026.09.28 | ₩59,175 | ₩59,282 | ₩58,679 | ₩59,144 | -0.05% | 1.7천 |
|---|
| 2026.09.25 | ₩59,363 | ₩60,033 | ₩59,363 | ₩59,872 | +0.86% | 4.9천 |
|---|
| 2026.09.24 | ₩58,720 | ₩58,968 | ₩58,720 | ₩58,968 | +0.42% | 2.2천 |
|---|
| 2026.09.23 | ₩59,256 | ₩59,711 | ₩59,128 | ₩59,399 | +0.24% | 1만 |
|---|
| 2026.09.22 | ₩60,180 | ₩60,471 | ₩60,107 | ₩60,471 | +0.48% | 3천 |
|---|
| 2026.09.21 | ₩60,006 | ₩60,073 | ₩60,006 | ₩60,073 | +0.11% | 1천 |
|---|
| 2026.09.18 | ₩58,251 | ₩58,437 | ₩58,043 | ₩58,437 | +0.32% | 2.4천 |
|---|
| 2026.09.17 | ₩58,239 | ₩58,653 | ₩58,239 | ₩58,606 | +0.63% | 400 |
|---|
| 2026.09.16 | ₩57,983 | ₩58,210 | ₩57,486 | ₩57,486 | -0.86% | 900 |
|---|
| 2026.09.15 | ₩57,648 | ₩57,691 | ₩57,648 | ₩57,691 | +0.07% | 900 |
|---|
| 2026.09.14 | ₩58,117 | ₩58,117 | ₩57,701 | ₩58,000 | -0.20% | 1.6천 |
|---|
| 2026.09.11 | ₩59,564 | ₩59,564 | ₩59,564 | ₩59,564 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩59,430 | ₩59,430 | ₩58,639 | ₩58,734 | -1.17% | 2.9천 |
|---|
| 2026.09.09 | ₩60,529 | ₩60,716 | ₩60,388 | ₩60,392 | -0.23% | 3.7천 |
|---|
| 2026.09.08 | ₩60,690 | ₩60,810 | ₩60,498 | ₩60,498 | -0.32% | 1.7천 |
|---|
| 2026.09.04 | ₩60,100 | ₩60,261 | ₩59,979 | ₩60,234 | +0.22% | 3.5천 |
|---|
| 2026.09.03 | ₩59,591 | ₩59,597 | ₩59,591 | ₩59,597 | +0.01% | 500 |
|---|
| 2026.09.02 | ₩58,874 | ₩59,130 | ₩58,874 | ₩59,130 | +0.43% | 1.2천 |
|---|
| 2026.09.01 | ₩58,989 | ₩58,989 | ₩58,989 | ₩58,989 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩59,128 | ₩59,209 | ₩59,128 | ₩59,194 | +0.11% | 700 |
|---|
| 2026.08.28 | ₩60,019 | ₩60,019 | ₩59,376 | ₩59,415 | -1.01% | 2.7천 |
|---|
| 2026.08.27 | ₩59,684 | ₩59,835 | ₩59,651 | ₩59,835 | +0.25% | 600 |
|---|
| 2026.08.26 | ₩59,926 | ₩59,926 | ₩59,525 | ₩59,525 | -0.67% | 1.1천 |
|---|
| 2026.08.25 | ₩59,209 | ₩59,698 | ₩59,209 | ₩59,604 | +0.67% | 2.9천 |
|---|
| 2026.08.24 | ₩58,405 | ₩58,773 | ₩58,405 | ₩58,622 | +0.37% | 700 |
|---|
| 2026.08.21 | ₩59,698 | ₩59,698 | ₩59,544 | ₩59,544 | -0.26% | 500 |
|---|
| 2026.08.20 | ₩59,108 | ₩59,189 | ₩59,055 | ₩59,124 | +0.03% | 600 |
|---|
| 2026.08.19 | ₩58,639 | ₩58,827 | ₩58,612 | ₩58,772 | +0.23% | 1.6천 |
|---|
| 2026.08.18 | ₩58,076 | ₩58,170 | ₩58,076 | ₩58,161 | +0.15% | 2.6천 |
|---|
| 2026.08.17 | ₩60,247 | ₩60,609 | ₩60,013 | ₩60,015 | -0.38% | 2.1천 |
|---|
| 2026.08.14 | ₩59,577 | ₩59,577 | ₩59,256 | ₩59,362 | -0.36% | 1.2천 |
|---|
| 2026.08.13 | ₩59,296 | ₩59,550 | ₩59,269 | ₩59,295 | -0.00% | 3.2천 |
|---|
| 2026.08.12 | ₩59,376 | ₩59,443 | ₩59,148 | ₩59,273 | -0.17% | 2.6천 |
|---|
| 2026.08.11 | ₩58,807 | ₩58,807 | ₩58,700 | ₩58,761 | -0.08% | 600 |
|---|
| 2026.08.10 | ₩58,519 | ₩58,746 | ₩58,438 | ₩58,704 | +0.32% | 3.9천 |
|---|
| 2026.08.07 | ₩58,773 | ₩58,773 | ₩58,405 | ₩58,697 | -0.13% | 1.3천 |
|---|
| 2026.08.06 | ₩58,331 | ₩58,532 | ₩58,331 | ₩58,500 | +0.29% | 1.9천 |
|---|
| 2026.08.05 | ₩59,095 | ₩59,095 | ₩58,933 | ₩58,933 | -0.27% | 500 |
|---|
| 2026.08.04 | ₩58,639 | ₩59,081 | ₩58,519 | ₩58,973 | +0.57% | 6.4천 |
|---|
| 2026.08.03 | ₩57,313 | ₩57,503 | ₩57,246 | ₩57,503 | +0.33% | 5.8천 |
|---|
| 2026.07.31 | ₩57,219 | ₩57,219 | ₩57,124 | ₩57,124 | -0.17% | 1.6천 |
|---|
| 2026.07.30 | ₩56,294 | ₩56,845 | ₩56,294 | ₩56,845 | +0.98% | 4.7천 |
|---|
| 2026.07.29 | ₩54,619 | ₩55,249 | ₩54,539 | ₩54,562 | -0.11% | 6.4천 |
|---|
| 2026.07.28 | ₩55,303 | ₩55,410 | ₩55,303 | ₩55,329 | +0.05% | 3.3천 |
|---|
| 2026.07.27 | ₩56,535 | ₩56,535 | ₩56,202 | ₩56,202 | -0.59% | 600 |
|---|
| 2026.07.24 | ₩56,401 | ₩56,710 | ₩56,088 | ₩56,088 | -0.56% | 2.1천 |
|---|
| 2026.07.23 | ₩57,514 | ₩57,514 | ₩57,071 | ₩57,168 | -0.60% | 1.5천 |
|---|
| 2026.07.22 | ₩57,782 | ₩57,782 | ₩57,558 | ₩57,558 | -0.39% | 800 |
|---|
| 2026.07.21 | ₩57,862 | ₩57,862 | ₩57,796 | ₩57,796 | -0.11% | 500 |
|---|
| 2026.07.20 | ₩56,750 | ₩56,750 | ₩56,334 | ₩56,334 | -0.73% | 300 |
|---|
| 2026.07.17 | ₩56,529 | ₩56,529 | ₩56,125 | ₩56,125 | -0.71% | 1천 |
|---|
| 2026.07.16 | ₩57,272 | ₩57,272 | ₩56,907 | ₩56,907 | -0.64% | 900 |
|---|
| 2026.07.15 | ₩58,331 | ₩58,331 | ₩57,587 | ₩58,036 | -0.51% | 1.6천 |
|---|
| 2026.07.14 | ₩58,063 | ₩58,170 | ₩57,942 | ₩58,093 | +0.05% | 6.2천 |
|---|
| 2026.07.13 | ₩57,353 | ₩57,942 | ₩57,192 | ₩57,330 | -0.04% | 1.5만 |
|---|
| 2026.07.10 | ₩58,773 | ₩58,899 | ₩58,773 | ₩58,899 | +0.21% | 500 |
|---|
| 2026.07.09 | ₩58,921 | ₩58,974 | ₩58,760 | ₩58,863 | -0.10% | 1.6천 |
|---|
| 2026.07.08 | ₩58,076 | ₩58,559 | ₩58,076 | ₩58,559 | +0.83% | 1.9천 |
|---|
| 2026.07.07 | ₩58,063 | ₩58,279 | ₩58,063 | ₩58,279 | +0.37% | 600 |
|---|
| 2026.07.06 | ₩60,267 | ₩60,274 | ₩60,172 | ₩60,172 | -0.16% | 1.3천 |
|---|
| 2026.07.02 | ₩58,867 | ₩59,068 | ₩58,277 | ₩58,473 | -0.67% | 2.1천 |
|---|
| 2026.07.01 | ₩59,644 | ₩59,644 | ₩59,075 | ₩59,075 | -0.95% | 1.5천 |
|---|
| 2026.06.30 | ₩60,328 | ₩60,652 | ₩60,328 | ₩60,652 | +0.54% | 3.4천 |
|---|
| 2026.06.29 | ₩58,478 | ₩59,626 | ₩58,237 | ₩59,626 | +1.96% | 1.1천 |
|---|
| 2026.06.26 | ₩59,035 | ₩59,376 | ₩59,035 | ₩59,218 | +0.31% | 1.1천 |
|---|
| 2026.06.25 | ₩60,053 | ₩60,200 | ₩59,577 | ₩59,821 | -0.39% | 3.2천 |
|---|
| 2026.06.24 | ₩59,664 | ₩59,684 | ₩59,014 | ₩59,435 | -0.38% | 1.7천 |
|---|
| 2026.06.23 | ₩60,074 | ₩60,690 | ₩59,828 | ₩59,828 | -0.41% | 3.2천 |
|---|
| 2026.06.22 | ₩63,691 | ₩63,691 | ₩63,502 | ₩63,502 | -0.30% | 900 |
|---|
| 2026.06.18 | ₩62,633 | ₩63,102 | ₩62,633 | ₩63,088 | +0.73% | 4.5천 |
|---|
| 2026.06.17 | ₩61,842 | ₩62,331 | ₩60,991 | ₩60,991 | -1.38% | 2.1천 |
|---|
| 2026.06.16 | ₩61,494 | ₩61,574 | ₩61,192 | ₩61,192 | -0.49% | 1천 |
|---|
| 2026.06.15 | ₩62,170 | ₩62,295 | ₩62,170 | ₩62,295 | +0.20% | 1천 |
|---|
| 2026.06.12 | ₩59,926 | ₩60,167 | ₩59,376 | ₩59,952 | +0.04% | 2천 |
|---|
| 2026.06.11 | ₩57,621 | ₩59,739 | ₩57,621 | ₩59,739 | +3.68% | 1.3천 |
|---|
| 2026.06.10 | ₩57,875 | ₩57,875 | ₩56,927 | ₩56,927 | -1.64% | 1.3천 |
|---|
| 2026.06.09 | ₩59,014 | ₩59,014 | ₩55,825 | ₩57,752 | -2.14% | 2.2만 |
|---|
| 2026.06.08 | ₩58,097 | ₩58,126 | ₩58,090 | ₩58,126 | +0.05% | 4.9천 |
|---|
| 2026.06.05 | ₩58,785 | ₩58,894 | ₩56,888 | ₩57,102 | -2.86% | 2.6천 |
|---|
| 2026.06.04 | ₩60,314 | ₩60,924 | ₩60,314 | ₩60,924 | +1.01% | 1.3천 |
|---|
| 2026.06.03 | ₩61,467 | ₩61,755 | ₩61,386 | ₩61,605 | +0.22% | 2.8천 |
|---|
| 2026.06.02 | ₩62,056 | ₩62,619 | ₩62,056 | ₩62,442 | +0.62% | 7천 |
|---|
| 2026.06.01 | ₩61,212 | ₩61,952 | ₩61,105 | ₩61,952 | +1.21% | 1.6천 |
|---|
| 2026.05.29 | ₩61,152 | ₩61,279 | ₩60,877 | ₩60,998 | -0.25% | 2.6천 |
|---|
| 2026.05.28 | ₩61,152 | ₩61,232 | ₩60,984 | ₩61,175 | +0.04% | 4.2천 |
|---|
| 2026.05.27 | ₩60,556 | ₩61,011 | ₩60,489 | ₩60,811 | +0.42% | 4.5천 |
|---|
| 2026.05.26 | ₩60,314 | ₩60,675 | ₩60,234 | ₩60,675 | +0.60% | 3.4천 |
|---|
| 2026.05.22 | ₩58,378 | ₩58,653 | ₩58,343 | ₩58,343 | -0.06% | 5.5천 |
|---|
| 2026.05.21 | ₩57,802 | ₩58,753 | ₩57,802 | ₩58,753 | +1.65% | 7.9천 |
|---|
| 2026.05.20 | ₩57,051 | ₩57,941 | ₩57,051 | ₩57,941 | +1.56% | 1.7천 |
|---|
| 2026.05.19 | ₩56,978 | ₩56,978 | ₩56,730 | ₩56,730 | -0.44% | 1천 |
|---|
| 2026.05.18 | ₩57,179 | ₩57,412 | ₩57,112 | ₩57,412 | +0.41% | 1.2천 |
|---|
| 2026.05.15 | ₩57,594 | ₩57,916 | ₩57,381 | ₩57,697 | +0.18% | 1.9천 |
|---|
| 2026.05.14 | ₩59,872 | ₩60,019 | ₩59,872 | ₩60,019 | +0.25% | 1.3천 |
|---|
| 2026.05.13 | ₩59,537 | ₩60,100 | ₩59,537 | ₩59,828 | +0.49% | 1.1천 |
|---|
| 2026.05.12 | ₩57,875 | ₩58,541 | ₩57,875 | ₩58,541 | +1.15% | 1천 |
|---|
| 2026.05.11 | ₩60,314 | ₩60,314 | ₩60,153 | ₩60,186 | -0.21% | 1.5천 |
|---|
| 2026.05.08 | ₩59,885 | ₩60,129 | ₩59,832 | ₩60,129 | +0.41% | 1.5천 |
|---|
| 2026.05.07 | ₩59,778 | ₩59,778 | ₩59,179 | ₩59,179 | -1.00% | 3.2천 |
|---|
| 2026.05.06 | ₩59,751 | ₩60,234 | ₩59,658 | ₩60,234 | +0.81% | 6.5천 |
|---|
| 2026.05.05 | ₩57,741 | ₩58,291 | ₩57,741 | ₩58,119 | +0.65% | 2천 |
|---|
| 2026.05.04 | ₩57,808 | ₩57,808 | ₩57,026 | ₩57,026 | -1.35% | 500 |
|---|
| 2026.05.01 | ₩56,817 | ₩57,098 | ₩56,817 | ₩56,911 | +0.17% | 3천 |
|---|
| 2026.04.30 | ₩55,812 | ₩56,763 | ₩55,624 | ₩56,732 | +1.65% | 3.4천 |
|---|
| 2026.04.29 | ₩55,225 | ₩55,225 | ₩55,225 | ₩55,225 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩55,343 | ₩55,415 | ₩55,061 | ₩55,415 | +0.13% | 1.6천 |
|---|
| 2026.04.27 | ₩56,448 | ₩56,448 | ₩56,133 | ₩56,234 | -0.38% | 800 |
|---|
| 2026.04.24 | ₩55,758 | ₩56,204 | ₩55,758 | ₩56,204 | +0.80% | 1.9천 |
|---|
| 2026.04.23 | ₩55,343 | ₩55,343 | ₩54,734 | ₩54,734 | -1.10% | 1천 |
|---|
| 2026.04.22 | ₩55,329 | ₩55,872 | ₩55,171 | ₩55,872 | +0.98% | 4.2천 |
|---|
| 2026.04.21 | ₩55,115 | ₩55,115 | ₩54,353 | ₩54,353 | -1.38% | 1.5천 |
|---|
| 2026.04.20 | ₩55,222 | ₩55,230 | ₩55,048 | ₩55,230 | +0.01% | 3.7천 |
|---|
| 2026.04.17 | ₩55,731 | ₩56,254 | ₩55,504 | ₩55,686 | -0.08% | 3.5천 |
|---|
| 2026.04.16 | ₩54,485 | ₩54,600 | ₩54,485 | ₩54,600 | +0.21% | 500 |
|---|
| 2026.04.15 | ₩54,217 | ₩54,458 | ₩54,137 | ₩54,346 | +0.24% | 2.1천 |
|---|
| 2026.04.14 | ₩53,855 | ₩54,517 | ₩53,829 | ₩54,517 | +1.23% | 2.7천 |
|---|
| 2026.04.13 | ₩52,100 | ₩53,132 | ₩52,100 | ₩53,129 | +1.98% | 4.2천 |
|---|
| 2026.04.10 | ₩52,596 | ₩52,837 | ₩52,301 | ₩52,623 | +0.05% | 4.8천 |
|---|
| 2026.04.09 | ₩51,886 | ₩52,296 | ₩51,510 | ₩52,187 | +0.58% | 4.1만 |
|---|
| 2026.04.08 | ₩53,025 | ₩53,038 | ₩52,247 | ₩52,277 | -1.41% | 2.8만 |
|---|
| 2026.04.07 | ₩49,969 | ₩49,969 | ₩49,380 | ₩49,850 | -0.24% | 1.3만 |
|---|
| 2026.04.06 | ₩49,969 | ₩50,090 | ₩49,621 | ₩49,814 | -0.31% | 3.1천 |
|---|
| 2026.04.02 | ₩49,098 | ₩51,731 | ₩47,892 | ₩49,412 | +0.64% | 4.3만 |
|---|
| 2026.04.01 | ₩50,653 | ₩50,653 | ₩50,197 | ₩50,197 | -0.90% | 6.7만 |
|---|
| 2026.03.31 | ₩48,308 | ₩49,771 | ₩48,308 | ₩49,771 | +3.03% | 3.5천 |
|---|
| 2026.03.30 | ₩48,388 | ₩48,502 | ₩48,013 | ₩48,129 | -0.53% | 2.6천 |
|---|
| 2026.03.27 | ₩48,770 | ₩49,085 | ₩48,635 | ₩48,680 | -0.18% | 2.4천 |
|---|
| 2026.03.26 | ₩49,681 | ₩49,681 | ₩48,917 | ₩48,917 | -1.54% | 1.2천 |
|---|
| 2026.03.25 | ₩50,572 | ₩50,693 | ₩50,416 | ₩50,416 | -0.31% | 1.1천 |
|---|
| 2026.03.24 | ₩49,433 | ₩49,882 | ₩49,433 | ₩49,668 | +0.47% | 1.6천 |
|---|
| 2026.03.23 | ₩49,835 | ₩50,412 | ₩49,835 | ₩50,341 | +1.01% | 2.7천 |
|---|
| 2026.03.20 | ₩49,396 | ₩49,396 | ₩48,683 | ₩48,849 | -1.11% | 5.3천 |
|---|
| 2026.03.19 | ₩49,996 | ₩50,838 | ₩49,943 | ₩50,532 | +1.07% | 2.4천 |
|---|
| 2026.03.18 | ₩51,189 | ₩51,189 | ₩50,515 | ₩50,515 | -1.32% | 2.6천 |
|---|
| 2026.03.17 | ₩51,524 | ₩51,725 | ₩51,510 | ₩51,579 | +0.11% | 1.6천 |
|---|
| 2026.03.16 | ₩51,216 | ₩51,295 | ₩51,005 | ₩51,193 | -0.04% | 4.7천 |
|---|
| 2026.03.13 | ₩50,787 | ₩50,787 | ₩49,993 | ₩49,993 | -1.56% | 1.2천 |
|---|
| 2026.03.12 | ₩50,827 | ₩51,001 | ₩50,296 | ₩50,341 | -0.96% | 3.2천 |
|---|
| 2026.03.11 | ₩51,510 | ₩51,667 | ₩51,336 | ₩51,667 | +0.30% | 3.5천 |
|---|
| 2026.03.10 | ₩51,819 | ₩52,301 | ₩51,549 | ₩51,549 | -0.52% | 3.4천 |
|---|
| 2026.03.09 | ₩50,197 | ₩51,686 | ₩49,809 | ₩51,686 | +2.97% | 6.9천 |
|---|
| 2026.03.06 | ₩50,371 | ₩51,095 | ₩50,345 | ₩50,587 | +0.43% | 5.9천 |
|---|
| 2026.03.05 | ₩51,792 | ₩52,154 | ₩50,773 | ₩51,348 | -0.86% | 9.2천 |
|---|
| 2026.03.04 | ₩51,993 | ₩53,078 | ₩51,993 | ₩52,715 | +1.39% | 1.5만 |
|---|
| 2026.03.03 | ₩50,921 | ₩52,321 | ₩50,733 | ₩52,160 | +2.43% | 6.6천 |
|---|
| 2026.03.02 | ₩54,056 | ₩54,820 | ₩54,056 | ₩54,645 | +1.09% | 4.1천 |
|---|
| 2026.02.27 | ₩55,303 | ₩55,435 | ₩55,102 | ₩55,248 | -0.10% | 1.8천 |
|---|
| 2026.02.26 | ₩55,082 | ₩55,654 | ₩55,082 | ₩55,654 | +1.04% | 2천 |
|---|
| 2026.02.25 | ₩56,214 | ₩56,489 | ₩56,080 | ₩56,368 | +0.27% | 3.5천 |
|---|
| 2026.02.24 | ₩55,437 | ₩55,959 | ₩55,437 | ₩55,938 | +0.90% | 5.3천 |
|---|
| 2026.02.23 | ₩55,664 | ₩55,664 | ₩54,961 | ₩55,119 | -0.98% | 7.9천 |
|---|
| 2026.02.20 | ₩54,764 | ₩55,624 | ₩54,764 | ₩55,593 | +1.51% | 5.1천 |
|---|
| 2026.02.19 | ₩54,217 | ₩54,237 | ₩54,036 | ₩54,237 | +0.04% | 1.7천 |
|---|
| 2026.02.18 | ₩54,083 | ₩54,499 | ₩54,030 | ₩54,106 | +0.04% | 4.2천 |
|---|
| 2026.02.17 | ₩53,668 | ₩53,882 | ₩53,239 | ₩53,802 | +0.25% | 2.2천 |
|---|
| 2026.02.13 | ₩53,628 | ₩54,103 | ₩53,279 | ₩54,046 | +0.78% | 4.9천 |
|---|
| 2026.02.12 | ₩54,633 | ₩54,633 | ₩54,030 | ₩54,050 | -1.07% | 1.2천 |
|---|
| 2026.02.11 | ₩54,539 | ₩54,539 | ₩54,473 | ₩54,495 | -0.08% | 1.5천 |
|---|
| 2026.02.10 | ₩53,641 | ₩54,016 | ₩53,641 | ₩53,709 | +0.13% | 6.1천 |
|---|
| 2026.02.09 | ₩53,192 | ₩53,628 | ₩53,159 | ₩53,563 | +0.70% | 8.4천 |
|---|
| 2026.02.06 | ₩52,301 | ₩52,866 | ₩52,288 | ₩52,866 | +1.08% | 4.7천 |
|---|
| 2026.02.05 | ₩51,376 | ₩51,711 | ₩51,376 | ₩51,626 | +0.49% | 4.6천 |
|---|
| 2026.02.04 | ₩52,799 | ₩52,799 | ₩51,671 | ₩51,902 | -1.70% | 2.4천 |
|---|
| 2026.02.03 | ₩52,931 | ₩52,940 | ₩52,288 | ₩52,710 | -0.42% | 2.7천 |
|---|
| 2026.02.02 | ₩52,261 | ₩52,458 | ₩52,194 | ₩52,458 | +0.38% | 3.7천 |
|---|
| 2026.01.30 | ₩52,837 | ₩52,837 | ₩52,113 | ₩52,156 | -1.29% | 4.9천 |
|---|
| 2026.01.29 | ₩53,319 | ₩53,601 | ₩52,931 | ₩53,601 | +0.53% | 3.1천 |
|---|
| 2026.01.28 | ₩53,360 | ₩53,735 | ₩53,360 | ₩53,614 | +0.48% | 1.5만 |
|---|
| 2026.01.27 | ₩52,917 | ₩53,145 | ₩52,917 | ₩53,144 | +0.43% | 6.9천 |
|---|
| 2026.01.26 | ₩51,993 | ₩51,993 | ₩51,886 | ₩51,912 | -0.15% | 3.2천 |
|---|
| 2026.01.23 | ₩51,336 | ₩51,805 | ₩51,336 | ₩51,786 | +0.88% | 3.9천 |
|---|
| 2026.01.22 | ₩51,559 | ₩51,584 | ₩51,497 | ₩51,505 | -0.10% | 2.9천 |
|---|
| 2026.01.21 | ₩50,659 | ₩51,202 | ₩50,659 | ₩51,059 | +0.79% | 7.8천 |
|---|
| 2026.01.20 | ₩50,050 | ₩50,271 | ₩50,050 | ₩50,099 | +0.10% | 1.7천 |
|---|
| 2026.01.16 | ₩50,613 | ₩50,773 | ₩50,559 | ₩50,669 | +0.11% | 2.2천 |
|---|
| 2026.01.15 | ₩51,043 | ₩51,055 | ₩50,771 | ₩50,771 | -0.53% | 1.5천 |
|---|
| 2026.01.14 | ₩50,432 | ₩50,773 | ₩50,425 | ₩50,622 | +0.38% | 3.3천 |
|---|
| 2026.01.13 | ₩50,639 | ₩50,639 | ₩50,521 | ₩50,521 | -0.23% | 900 |
|---|
| 2026.01.12 | ₩50,753 | ₩51,040 | ₩50,753 | ₩50,977 | +0.44% | 2천 |
|---|
| 2026.01.09 | ₩49,943 | ₩50,197 | ₩49,943 | ₩50,161 | +0.44% | 4.9천 |
|---|
| 2026.01.08 | ₩49,768 | ₩49,968 | ₩49,768 | ₩49,968 | +0.40% | 2.9천 |
|---|
| 2026.01.07 | ₩49,983 | ₩49,983 | ₩49,621 | ₩49,621 | -0.72% | 2.8천 |
|---|
| 2026.01.06 | ₩50,539 | ₩50,760 | ₩50,304 | ₩50,481 | -0.11% | 4.9천 |
|---|
| 2026.01.05 | ₩49,634 | ₩50,117 | ₩49,634 | ₩50,027 | +0.79% | 7.3천 |
|---|
| 2026.01.02 | ₩49,460 | ₩49,482 | ₩49,286 | ₩49,482 | +0.04% | 3.1천 |
|---|
| 2025.12.31 | ₩48,093 | ₩48,093 | ₩47,959 | ₩47,983 | -0.23% | 1.1천 |
|---|
| 2025.12.30 | ₩48,096 | ₩48,268 | ₩48,080 | ₩48,174 | +0.16% | 4.1천 |
|---|
| 2025.12.29 | ₩47,825 | ₩48,037 | ₩47,825 | ₩48,037 | +0.44% | 2.5천 |
|---|
| 2025.12.26 | ₩47,866 | ₩48,084 | ₩47,825 | ₩48,084 | +0.46% | 2.3천 |
|---|
| 2025.12.24 | ₩47,807 | ₩47,807 | ₩47,807 | ₩47,807 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩47,370 | ₩47,732 | ₩47,236 | ₩47,711 | +0.72% | 7천 |
|---|
| 2025.12.22 | ₩47,343 | ₩47,423 | ₩47,289 | ₩47,383 | +0.08% | 4.5천 |
|---|
| 2025.12.19 | ₩47,088 | ₩47,309 | ₩47,088 | ₩47,149 | +0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩46,566 | ₩46,861 | ₩46,566 | ₩46,666 | +0.22% | 7.2천 |
|---|
| 2025.12.17 | ₩46,432 | ₩47,048 | ₩46,063 | ₩46,073 | -0.77% | 5.8천 |
|---|
| 2025.12.16 | ₩48,308 | ₩48,375 | ₩48,308 | ₩48,309 | +0.00% | 2.6천 |
|---|
| 2025.12.15 | ₩49,098 | ₩49,098 | ₩48,645 | ₩48,645 | -0.92% | 3.6천 |
|---|
| 2025.12.12 | ₩49,554 | ₩49,554 | ₩48,884 | ₩48,884 | -1.35% | 4.4천 |
|---|
| 2025.12.11 | ₩49,441 | ₩49,742 | ₩49,441 | ₩49,494 | +0.11% | 9.9천 |
|---|
| 2025.12.10 | ₩49,286 | ₩49,652 | ₩49,266 | ₩49,652 | +0.74% | 3.3천 |
|---|
| 2025.12.09 | ₩49,222 | ₩49,222 | ₩49,222 | ₩49,222 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩49,393 | ₩49,393 | ₩49,132 | ₩49,278 | -0.23% | 1.9천 |
|---|
| 2025.12.05 | ₩49,494 | ₩49,494 | ₩49,248 | ₩49,248 | -0.50% | 900 |
|---|
| 2025.12.04 | ₩48,978 | ₩49,098 | ₩48,893 | ₩48,983 | +0.01% | 800 |
|---|
| 2025.12.03 | ₩48,938 | ₩49,072 | ₩48,938 | ₩49,072 | +0.27% | 1.5천 |
|---|
| 2025.12.02 | ₩49,085 | ₩49,246 | ₩48,996 | ₩49,051 | -0.07% | 6천 |
|---|
| 2025.12.01 | ₩48,924 | ₩49,125 | ₩48,899 | ₩48,899 | -0.05% | 1.8천 |
|---|
| 2025.11.28 | ₩48,884 | ₩48,951 | ₩48,862 | ₩48,862 | -0.04% | 3.7천 |
|---|
| 2025.11.26 | ₩48,710 | ₩48,871 | ₩48,710 | ₩48,805 | +0.20% | 1천 |
|---|
| 2025.11.25 | ₩48,107 | ₩48,365 | ₩47,953 | ₩48,365 | +0.54% | 1.7천 |
|---|
| 2025.11.24 | ₩48,068 | ₩48,227 | ₩48,068 | ₩48,227 | +0.33% | 1.8천 |
|---|
| 2025.11.21 | ₩47,677 | ₩47,677 | ₩47,600 | ₩47,600 | -0.16% | 300 |
|---|
| 2025.11.20 | ₩48,280 | ₩48,280 | ₩47,500 | ₩47,500 | -1.62% | 2.4천 |
|---|
| 2025.11.19 | ₩48,521 | ₩48,521 | ₩48,147 | ₩48,336 | -0.38% | 3.6천 |
|---|
| 2025.11.18 | ₩48,268 | ₩48,719 | ₩48,254 | ₩48,513 | +0.51% | 1.6천 |
|---|
| 2025.11.17 | ₩48,951 | ₩49,152 | ₩48,754 | ₩48,754 | -0.40% | 8.9천 |
|---|
| 2025.11.14 | ₩49,514 | ₩49,570 | ₩49,232 | ₩49,238 | -0.56% | 1.3천 |
|---|
| 2025.11.13 | ₩49,902 | ₩49,902 | ₩49,400 | ₩49,435 | -0.94% | 1.3천 |
|---|
| 2025.11.12 | ₩49,996 | ₩49,996 | ₩49,940 | ₩49,940 | -0.11% | 200 |
|---|
| 2025.11.11 | ₩49,943 | ₩50,157 | ₩49,943 | ₩50,069 | +0.25% | 1천 |
|---|
| 2025.11.10 | ₩50,010 | ₩50,129 | ₩49,835 | ₩50,058 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩48,643 | ₩49,206 | ₩48,643 | ₩49,206 | +1.16% | 1.4천 |
|---|
| 2025.11.06 | ₩49,768 | ₩50,050 | ₩49,340 | ₩49,340 | -0.86% | 2천 |
|---|
| 2025.11.05 | ₩49,570 | ₩50,023 | ₩49,570 | ₩49,930 | +0.73% | 3.7천 |
|---|
| 2025.11.04 | ₩49,889 | ₩49,896 | ₩49,594 | ₩49,594 | -0.59% | 1.7천 |
|---|
| 2025.11.03 | ₩50,613 | ₩50,613 | ₩50,425 | ₩50,479 | -0.26% | 400 |
|---|
| 2025.10.31 | ₩50,184 | ₩50,208 | ₩50,090 | ₩50,208 | +0.05% | 1.6천 |
|---|
| 2025.10.30 | ₩50,036 | ₩50,452 | ₩50,036 | ₩50,193 | +0.31% | 2천 |
|---|
| 2025.10.29 | ₩50,934 | ₩51,015 | ₩50,737 | ₩50,737 | -0.39% | 3.7천 |
|---|
| 2025.10.28 | ₩50,304 | ₩50,586 | ₩50,304 | ₩50,564 | +0.52% | 4.2천 |
|---|
| 2025.10.27 | ₩50,479 | ₩50,519 | ₩50,318 | ₩50,519 | +0.08% | 3.1천 |
|---|
| 2025.10.24 | ₩49,648 | ₩49,835 | ₩49,648 | ₩49,778 | +0.26% | 2.2천 |
|---|
| 2025.10.23 | ₩49,125 | ₩49,373 | ₩49,125 | ₩49,364 | +0.49% | 2.2천 |
|---|
| 2025.10.22 | ₩49,112 | ₩49,795 | ₩48,576 | ₩48,810 | -0.61% | 3.4천 |
|---|
| 2025.10.21 | ₩49,165 | ₩49,165 | ₩48,948 | ₩48,948 | -0.44% | 5.3천 |
|---|
| 2025.10.20 | ₩48,857 | ₩49,554 | ₩48,857 | ₩49,494 | +1.30% | 2.2천 |
|---|
| 2025.10.17 | ₩48,348 | ₩48,750 | ₩48,348 | ₩48,619 | +0.56% | 3.3천 |
|---|
| 2025.10.16 | ₩48,871 | ₩48,897 | ₩48,554 | ₩48,588 | -0.58% | 4천 |
|---|
| 2025.10.15 | ₩48,482 | ₩48,656 | ₩48,402 | ₩48,455 | -0.06% | 2.9천 |
|---|
| 2025.10.14 | ₩47,263 | ₩48,000 | ₩47,263 | ₩47,658 | +0.84% | 5천 |
|---|
| 2025.10.13 | ₩48,241 | ₩48,361 | ₩48,187 | ₩48,234 | -0.01% | 3.6천 |
|---|
| 2025.10.10 | ₩48,884 | ₩48,884 | ₩46,882 | ₩46,941 | -3.97% | 4.9천 |
|---|