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 | ₩57,870 | ₩57,884 | ₩57,845 | ₩57,845 | -0.04% | 1.1천 |
| 2026.10.08 | ₩57,550 | ₩57,582 | ₩56,972 | ₩57,146 | -0.70% | 2.1천 |
| 2026.10.07 | ₩58,480 | ₩58,661 | ₩58,460 | ₩58,482 | +0.00% | 2.1천 |
| 2026.10.06 | ₩59,573 | ₩59,573 | ₩59,379 | ₩59,379 | -0.33% | 1.1천 |
| 2026.10.05 | ₩59,828 | ₩59,914 | ₩59,828 | ₩59,914 | +0.14% | 800 |
| 2026.10.02 | ₩59,245 | ₩59,264 | ₩59,050 | ₩59,264 | +0.03% | 1.5천 |
| 2026.10.01 | ₩58,138 | ₩58,497 | ₩58,138 | ₩58,497 | +0.62% | 400 |
| 2026.09.30 | ₩58,380 | ₩58,568 | ₩58,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,341 |
| -0.07% |
| 1.2천 |
| 2026.09.29 | ₩58,903 | ₩59,042 | ₩58,742 | ₩58,966 | +0.11% | 1.8천 |
|---|
| 2026.09.28 | ₩59,225 | ₩59,332 | ₩58,729 | ₩59,194 | -0.05% | 1.7천 |
|---|
| 2026.09.25 | ₩59,413 | ₩60,083 | ₩59,413 | ₩59,922 | +0.86% | 4.9천 |
|---|
| 2026.09.24 | ₩58,769 | ₩59,017 | ₩58,769 | ₩59,017 | +0.42% | 2.2천 |
|---|
| 2026.09.23 | ₩59,305 | ₩59,761 | ₩59,178 | ₩59,449 | +0.24% | 1만 |
|---|
| 2026.09.22 | ₩60,231 | ₩60,522 | ₩60,157 | ₩60,522 | +0.48% | 3천 |
|---|
| 2026.09.21 | ₩60,056 | ₩60,123 | ₩60,056 | ₩60,123 | +0.11% | 1천 |
|---|
| 2026.09.18 | ₩58,299 | ₩58,486 | ₩58,091 | ₩58,486 | +0.32% | 2.4천 |
|---|
| 2026.09.17 | ₩58,287 | ₩58,702 | ₩58,287 | ₩58,655 | +0.63% | 400 |
|---|
| 2026.09.16 | ₩58,031 | ₩58,259 | ₩57,534 | ₩57,534 | -0.86% | 900 |
|---|
| 2026.09.15 | ₩57,696 | ₩57,739 | ₩57,696 | ₩57,739 | +0.07% | 900 |
|---|
| 2026.09.14 | ₩58,165 | ₩58,165 | ₩57,749 | ₩58,049 | -0.20% | 1.6천 |
|---|
| 2026.09.11 | ₩59,614 | ₩59,614 | ₩59,614 | ₩59,614 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩59,480 | ₩59,480 | ₩58,688 | ₩58,784 | -1.17% | 2.9천 |
|---|
| 2026.09.09 | ₩60,579 | ₩60,767 | ₩60,438 | ₩60,442 | -0.23% | 3.7천 |
|---|
| 2026.09.08 | ₩60,740 | ₩60,861 | ₩60,548 | ₩60,548 | -0.32% | 1.7천 |
|---|
| 2026.09.04 | ₩60,150 | ₩60,311 | ₩60,029 | ₩60,284 | +0.22% | 3.5천 |
|---|
| 2026.09.03 | ₩59,640 | ₩59,647 | ₩59,640 | ₩59,647 | +0.01% | 500 |
|---|
| 2026.09.02 | ₩58,923 | ₩59,179 | ₩58,923 | ₩59,179 | +0.43% | 1.2천 |
|---|
| 2026.09.01 | ₩59,038 | ₩59,038 | ₩59,038 | ₩59,038 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩59,178 | ₩59,258 | ₩59,178 | ₩59,244 | +0.11% | 700 |
|---|
| 2026.08.28 | ₩60,070 | ₩60,070 | ₩59,426 | ₩59,465 | -1.01% | 2.7천 |
|---|
| 2026.08.27 | ₩59,734 | ₩59,885 | ₩59,701 | ₩59,885 | +0.25% | 600 |
|---|
| 2026.08.26 | ₩59,976 | ₩59,976 | ₩59,575 | ₩59,575 | -0.67% | 1.1천 |
|---|
| 2026.08.25 | ₩59,258 | ₩59,748 | ₩59,258 | ₩59,654 | +0.67% | 2.9천 |
|---|
| 2026.08.24 | ₩58,454 | ₩58,822 | ₩58,454 | ₩58,671 | +0.37% | 700 |
|---|
| 2026.08.21 | ₩59,748 | ₩59,748 | ₩59,594 | ₩59,594 | -0.26% | 500 |
|---|
| 2026.08.20 | ₩59,158 | ₩59,238 | ₩59,104 | ₩59,174 | +0.03% | 600 |
|---|
| 2026.08.19 | ₩58,688 | ₩58,876 | ₩58,661 | ₩58,821 | +0.23% | 1.6천 |
|---|
| 2026.08.18 | ₩58,125 | ₩58,219 | ₩58,125 | ₩58,209 | +0.15% | 2.6천 |
|---|
| 2026.08.17 | ₩60,298 | ₩60,660 | ₩60,063 | ₩60,066 | -0.38% | 2.1천 |
|---|
| 2026.08.14 | ₩59,627 | ₩59,627 | ₩59,305 | ₩59,411 | -0.36% | 1.2천 |
|---|
| 2026.08.13 | ₩59,345 | ₩59,600 | ₩59,319 | ₩59,344 | -0.00% | 3.2천 |
|---|
| 2026.08.12 | ₩59,426 | ₩59,493 | ₩59,198 | ₩59,323 | -0.17% | 2.6천 |
|---|
| 2026.08.11 | ₩58,856 | ₩58,856 | ₩58,749 | ₩58,810 | -0.08% | 600 |
|---|
| 2026.08.10 | ₩58,568 | ₩58,796 | ₩58,487 | ₩58,753 | +0.32% | 3.9천 |
|---|
| 2026.08.07 | ₩58,822 | ₩58,822 | ₩58,454 | ₩58,746 | -0.13% | 1.3천 |
|---|
| 2026.08.06 | ₩58,380 | ₩58,581 | ₩58,380 | ₩58,549 | +0.29% | 1.9천 |
|---|
| 2026.08.05 | ₩59,144 | ₩59,144 | ₩58,982 | ₩58,982 | -0.27% | 500 |
|---|
| 2026.08.04 | ₩58,688 | ₩59,131 | ₩58,568 | ₩59,022 | +0.57% | 6.4천 |
|---|
| 2026.08.03 | ₩57,361 | ₩57,551 | ₩57,294 | ₩57,551 | +0.33% | 5.8천 |
|---|
| 2026.07.31 | ₩57,267 | ₩57,267 | ₩57,171 | ₩57,171 | -0.17% | 1.6천 |
|---|
| 2026.07.30 | ₩56,341 | ₩56,893 | ₩56,341 | ₩56,893 | +0.98% | 4.7천 |
|---|
| 2026.07.29 | ₩54,665 | ₩55,295 | ₩54,584 | ₩54,607 | -0.11% | 6.4천 |
|---|
| 2026.07.28 | ₩55,349 | ₩55,456 | ₩55,349 | ₩55,376 | +0.05% | 3.3천 |
|---|
| 2026.07.27 | ₩56,583 | ₩56,583 | ₩56,249 | ₩56,249 | -0.59% | 600 |
|---|
| 2026.07.24 | ₩56,449 | ₩56,757 | ₩56,135 | ₩56,135 | -0.56% | 2.1천 |
|---|
| 2026.07.23 | ₩57,562 | ₩57,562 | ₩57,119 | ₩57,216 | -0.60% | 1.5천 |
|---|
| 2026.07.22 | ₩57,830 | ₩57,830 | ₩57,606 | ₩57,606 | -0.39% | 800 |
|---|
| 2026.07.21 | ₩57,910 | ₩57,910 | ₩57,845 | ₩57,845 | -0.11% | 500 |
|---|
| 2026.07.20 | ₩56,797 | ₩56,797 | ₩56,382 | ₩56,382 | -0.73% | 300 |
|---|
| 2026.07.17 | ₩56,576 | ₩56,576 | ₩56,172 | ₩56,172 | -0.71% | 1천 |
|---|
| 2026.07.16 | ₩57,320 | ₩57,320 | ₩56,954 | ₩56,954 | -0.64% | 900 |
|---|
| 2026.07.15 | ₩58,380 | ₩58,380 | ₩57,635 | ₩58,085 | -0.51% | 1.6천 |
|---|
| 2026.07.14 | ₩58,112 | ₩58,219 | ₩57,991 | ₩58,141 | +0.05% | 6.2천 |
|---|
| 2026.07.13 | ₩57,401 | ₩57,991 | ₩57,240 | ₩57,378 | -0.04% | 1.5만 |
|---|
| 2026.07.10 | ₩58,822 | ₩58,948 | ₩58,822 | ₩58,948 | +0.21% | 500 |
|---|
| 2026.07.09 | ₩58,970 | ₩59,024 | ₩58,809 | ₩58,912 | -0.10% | 1.6천 |
|---|
| 2026.07.08 | ₩58,125 | ₩58,608 | ₩58,125 | ₩58,608 | +0.83% | 1.9천 |
|---|
| 2026.07.07 | ₩58,112 | ₩58,328 | ₩58,112 | ₩58,328 | +0.37% | 600 |
|---|
| 2026.07.06 | ₩60,318 | ₩60,324 | ₩60,223 | ₩60,223 | -0.16% | 1.3천 |
|---|
| 2026.07.02 | ₩58,916 | ₩59,117 | ₩58,326 | ₩58,522 | -0.67% | 2.1천 |
|---|
| 2026.07.01 | ₩59,694 | ₩59,694 | ₩59,124 | ₩59,124 | -0.95% | 1.5천 |
|---|
| 2026.06.30 | ₩60,378 | ₩60,703 | ₩60,378 | ₩60,703 | +0.54% | 3.4천 |
|---|
| 2026.06.29 | ₩58,527 | ₩59,675 | ₩58,286 | ₩59,675 | +1.96% | 1.1천 |
|---|
| 2026.06.26 | ₩59,084 | ₩59,426 | ₩59,084 | ₩59,268 | +0.31% | 1.1천 |
|---|
| 2026.06.25 | ₩60,103 | ₩60,251 | ₩59,627 | ₩59,871 | -0.39% | 3.2천 |
|---|
| 2026.06.24 | ₩59,714 | ₩59,734 | ₩59,064 | ₩59,485 | -0.38% | 1.7천 |
|---|
| 2026.06.23 | ₩60,125 | ₩60,740 | ₩59,878 | ₩59,878 | -0.41% | 3.2천 |
|---|
| 2026.06.22 | ₩63,744 | ₩63,744 | ₩63,555 | ₩63,555 | -0.30% | 900 |
|---|
| 2026.06.18 | ₩62,685 | ₩63,154 | ₩62,685 | ₩63,141 | +0.73% | 4.5천 |
|---|
| 2026.06.17 | ₩61,894 | ₩62,383 | ₩61,042 | ₩61,042 | -1.38% | 2.1천 |
|---|
| 2026.06.16 | ₩61,545 | ₩61,625 | ₩61,243 | ₩61,243 | -0.49% | 1천 |
|---|
| 2026.06.15 | ₩62,222 | ₩62,347 | ₩62,222 | ₩62,347 | +0.20% | 1천 |
|---|
| 2026.06.12 | ₩59,976 | ₩60,217 | ₩59,426 | ₩60,003 | +0.04% | 2천 |
|---|
| 2026.06.11 | ₩57,669 | ₩59,789 | ₩57,669 | ₩59,789 | +3.68% | 1.3천 |
|---|
| 2026.06.10 | ₩57,924 | ₩57,924 | ₩56,974 | ₩56,974 | -1.64% | 1.3천 |
|---|
| 2026.06.09 | ₩59,064 | ₩59,064 | ₩55,872 | ₩57,800 | -2.14% | 2.2만 |
|---|
| 2026.06.08 | ₩58,145 | ₩58,175 | ₩58,138 | ₩58,175 | +0.05% | 4.9천 |
|---|
| 2026.06.05 | ₩58,834 | ₩58,943 | ₩56,935 | ₩57,150 | -2.86% | 2.6천 |
|---|
| 2026.06.04 | ₩60,365 | ₩60,975 | ₩60,365 | ₩60,975 | +1.01% | 1.3천 |
|---|
| 2026.06.03 | ₩61,518 | ₩61,806 | ₩61,438 | ₩61,656 | +0.22% | 2.8천 |
|---|
| 2026.06.02 | ₩62,108 | ₩62,671 | ₩62,108 | ₩62,494 | +0.62% | 7천 |
|---|
| 2026.06.01 | ₩61,263 | ₩62,004 | ₩61,156 | ₩62,004 | +1.21% | 1.6천 |
|---|
| 2026.05.29 | ₩61,203 | ₩61,330 | ₩60,928 | ₩61,049 | -0.25% | 2.6천 |
|---|
| 2026.05.28 | ₩61,203 | ₩61,283 | ₩61,035 | ₩61,226 | +0.04% | 4.2천 |
|---|
| 2026.05.27 | ₩60,606 | ₩61,062 | ₩60,539 | ₩60,862 | +0.42% | 4.5천 |
|---|
| 2026.05.26 | ₩60,365 | ₩60,725 | ₩60,284 | ₩60,725 | +0.60% | 3.4천 |
|---|
| 2026.05.22 | ₩58,427 | ₩58,702 | ₩58,392 | ₩58,392 | -0.06% | 5.5천 |
|---|
| 2026.05.21 | ₩57,850 | ₩58,802 | ₩57,850 | ₩58,802 | +1.65% | 7.9천 |
|---|
| 2026.05.20 | ₩57,099 | ₩57,990 | ₩57,099 | ₩57,990 | +1.56% | 1.7천 |
|---|
| 2026.05.19 | ₩57,025 | ₩57,025 | ₩56,777 | ₩56,777 | -0.44% | 1천 |
|---|
| 2026.05.18 | ₩57,226 | ₩57,460 | ₩57,159 | ₩57,460 | +0.41% | 1.2천 |
|---|
| 2026.05.15 | ₩57,642 | ₩57,964 | ₩57,429 | ₩57,745 | +0.18% | 1.9천 |
|---|
| 2026.05.14 | ₩59,922 | ₩60,070 | ₩59,922 | ₩60,070 | +0.25% | 1.3천 |
|---|
| 2026.05.13 | ₩59,587 | ₩60,150 | ₩59,587 | ₩59,878 | +0.49% | 1.1천 |
|---|
| 2026.05.12 | ₩57,924 | ₩58,590 | ₩57,924 | ₩58,590 | +1.15% | 1천 |
|---|
| 2026.05.11 | ₩60,365 | ₩60,365 | ₩60,204 | ₩60,236 | -0.21% | 1.5천 |
|---|
| 2026.05.08 | ₩59,936 | ₩60,180 | ₩59,882 | ₩60,180 | +0.41% | 1.5천 |
|---|
| 2026.05.07 | ₩59,828 | ₩59,828 | ₩59,229 | ₩59,229 | -1.00% | 3.2천 |
|---|
| 2026.05.06 | ₩59,801 | ₩60,284 | ₩59,708 | ₩60,284 | +0.81% | 6.5천 |
|---|
| 2026.05.05 | ₩57,790 | ₩58,340 | ₩57,790 | ₩58,168 | +0.65% | 2천 |
|---|
| 2026.05.04 | ₩57,857 | ₩57,857 | ₩57,074 | ₩57,074 | -1.35% | 500 |
|---|
| 2026.05.01 | ₩56,864 | ₩57,146 | ₩56,864 | ₩56,958 | +0.17% | 3천 |
|---|
| 2026.04.30 | ₩55,858 | ₩56,811 | ₩55,671 | ₩56,780 | +1.65% | 3.4천 |
|---|
| 2026.04.29 | ₩55,271 | ₩55,271 | ₩55,271 | ₩55,271 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩55,389 | ₩55,462 | ₩55,107 | ₩55,462 | +0.13% | 1.6천 |
|---|
| 2026.04.27 | ₩56,496 | ₩56,496 | ₩56,180 | ₩56,281 | -0.38% | 800 |
|---|
| 2026.04.24 | ₩55,805 | ₩56,251 | ₩55,805 | ₩56,251 | +0.80% | 1.9천 |
|---|
| 2026.04.23 | ₩55,389 | ₩55,389 | ₩54,780 | ₩54,780 | -1.10% | 1천 |
|---|
| 2026.04.22 | ₩55,376 | ₩55,919 | ₩55,217 | ₩55,919 | +0.98% | 4.2천 |
|---|
| 2026.04.21 | ₩55,161 | ₩55,161 | ₩54,398 | ₩54,398 | -1.38% | 1.5천 |
|---|
| 2026.04.20 | ₩55,268 | ₩55,276 | ₩55,094 | ₩55,276 | +0.01% | 3.7천 |
|---|
| 2026.04.17 | ₩55,778 | ₩56,301 | ₩55,550 | ₩55,732 | -0.08% | 3.5천 |
|---|
| 2026.04.16 | ₩54,531 | ₩54,646 | ₩54,531 | ₩54,646 | +0.21% | 500 |
|---|
| 2026.04.15 | ₩54,263 | ₩54,504 | ₩54,182 | ₩54,391 | +0.24% | 2.1천 |
|---|
| 2026.04.14 | ₩53,900 | ₩54,563 | ₩53,874 | ₩54,563 | +1.23% | 2.7천 |
|---|
| 2026.04.13 | ₩52,144 | ₩53,176 | ₩52,144 | ₩53,174 | +1.98% | 4.2천 |
|---|
| 2026.04.10 | ₩52,640 | ₩52,881 | ₩52,345 | ₩52,667 | +0.05% | 4.8천 |
|---|
| 2026.04.09 | ₩51,929 | ₩52,339 | ₩51,553 | ₩52,231 | +0.58% | 4.1만 |
|---|
| 2026.04.08 | ₩53,069 | ₩53,082 | ₩52,291 | ₩52,321 | -1.41% | 2.8만 |
|---|
| 2026.04.07 | ₩50,011 | ₩50,011 | ₩49,421 | ₩49,892 | -0.24% | 1.3만 |
|---|
| 2026.04.06 | ₩50,011 | ₩50,132 | ₩49,662 | ₩49,856 | -0.31% | 3.1천 |
|---|
| 2026.04.02 | ₩49,139 | ₩51,775 | ₩47,932 | ₩49,453 | +0.64% | 4.3만 |
|---|
| 2026.04.01 | ₩50,695 | ₩50,695 | ₩50,239 | ₩50,239 | -0.90% | 6.7만 |
|---|
| 2026.03.31 | ₩48,348 | ₩49,813 | ₩48,348 | ₩49,813 | +3.03% | 3.5천 |
|---|
| 2026.03.30 | ₩48,429 | ₩48,543 | ₩48,053 | ₩48,170 | -0.53% | 2.6천 |
|---|
| 2026.03.27 | ₩48,811 | ₩49,126 | ₩48,675 | ₩48,721 | -0.18% | 2.4천 |
|---|
| 2026.03.26 | ₩49,723 | ₩49,723 | ₩48,958 | ₩48,958 | -1.54% | 1.2천 |
|---|
| 2026.03.25 | ₩50,615 | ₩50,735 | ₩50,458 | ₩50,458 | -0.31% | 1.1천 |
|---|
| 2026.03.24 | ₩49,475 | ₩49,924 | ₩49,475 | ₩49,709 | +0.47% | 1.6천 |
|---|
| 2026.03.23 | ₩49,877 | ₩50,454 | ₩49,877 | ₩50,383 | +1.01% | 2.7천 |
|---|
| 2026.03.20 | ₩49,437 | ₩49,437 | ₩48,724 | ₩48,890 | -1.11% | 5.3천 |
|---|
| 2026.03.19 | ₩50,038 | ₩50,880 | ₩49,984 | ₩50,574 | +1.07% | 2.4천 |
|---|
| 2026.03.18 | ₩51,232 | ₩51,232 | ₩50,557 | ₩50,557 | -1.32% | 2.6천 |
|---|
| 2026.03.17 | ₩51,567 | ₩51,768 | ₩51,553 | ₩51,622 | +0.11% | 1.6천 |
|---|
| 2026.03.16 | ₩51,258 | ₩51,337 | ₩51,048 | ₩51,236 | -0.04% | 4.7천 |
|---|
| 2026.03.13 | ₩50,829 | ₩50,829 | ₩50,035 | ₩50,035 | -1.56% | 1.2천 |
|---|
| 2026.03.12 | ₩50,869 | ₩51,044 | ₩50,338 | ₩50,383 | -0.96% | 3.2천 |
|---|
| 2026.03.11 | ₩51,553 | ₩51,710 | ₩51,379 | ₩51,710 | +0.30% | 3.5천 |
|---|
| 2026.03.10 | ₩51,862 | ₩52,345 | ₩51,592 | ₩51,592 | -0.52% | 3.4천 |
|---|
| 2026.03.09 | ₩50,239 | ₩51,729 | ₩49,850 | ₩51,729 | +2.97% | 6.9천 |
|---|
| 2026.03.06 | ₩50,413 | ₩51,138 | ₩50,387 | ₩50,629 | +0.43% | 5.9천 |
|---|
| 2026.03.05 | ₩51,835 | ₩52,197 | ₩50,816 | ₩51,391 | -0.86% | 9.2천 |
|---|
| 2026.03.04 | ₩52,036 | ₩53,123 | ₩52,036 | ₩52,759 | +1.39% | 1.5만 |
|---|
| 2026.03.03 | ₩50,963 | ₩52,365 | ₩50,776 | ₩52,204 | +2.43% | 6.6천 |
|---|
| 2026.03.02 | ₩54,102 | ₩54,866 | ₩54,102 | ₩54,690 | +1.09% | 4.1천 |
|---|
| 2026.02.27 | ₩55,349 | ₩55,482 | ₩55,148 | ₩55,294 | -0.10% | 1.8천 |
|---|
| 2026.02.26 | ₩55,128 | ₩55,700 | ₩55,128 | ₩55,700 | +1.04% | 2천 |
|---|
| 2026.02.25 | ₩56,261 | ₩56,536 | ₩56,127 | ₩56,415 | +0.27% | 3.5천 |
|---|
| 2026.02.24 | ₩55,483 | ₩56,006 | ₩55,483 | ₩55,985 | +0.90% | 5.3천 |
|---|
| 2026.02.23 | ₩55,711 | ₩55,711 | ₩55,007 | ₩55,165 | -0.98% | 7.9천 |
|---|
| 2026.02.20 | ₩54,810 | ₩55,671 | ₩54,810 | ₩55,640 | +1.51% | 5.1천 |
|---|
| 2026.02.19 | ₩54,263 | ₩54,283 | ₩54,081 | ₩54,283 | +0.04% | 1.7천 |
|---|
| 2026.02.18 | ₩54,128 | ₩54,544 | ₩54,075 | ₩54,151 | +0.04% | 4.2천 |
|---|
| 2026.02.17 | ₩53,713 | ₩53,927 | ₩53,283 | ₩53,847 | +0.25% | 2.2천 |
|---|
| 2026.02.13 | ₩53,672 | ₩54,149 | ₩53,324 | ₩54,091 | +0.78% | 4.9천 |
|---|
| 2026.02.12 | ₩54,678 | ₩54,678 | ₩54,075 | ₩54,095 | -1.07% | 1.2천 |
|---|
| 2026.02.11 | ₩54,584 | ₩54,584 | ₩54,519 | ₩54,540 | -0.08% | 1.5천 |
|---|
| 2026.02.10 | ₩53,686 | ₩54,061 | ₩53,686 | ₩53,754 | +0.13% | 6.1천 |
|---|
| 2026.02.09 | ₩53,237 | ₩53,672 | ₩53,203 | ₩53,608 | +0.70% | 8.4천 |
|---|
| 2026.02.06 | ₩52,345 | ₩52,911 | ₩52,331 | ₩52,911 | +1.08% | 4.7천 |
|---|
| 2026.02.05 | ₩51,419 | ₩51,755 | ₩51,419 | ₩51,669 | +0.49% | 4.6천 |
|---|
| 2026.02.04 | ₩52,844 | ₩52,844 | ₩51,714 | ₩51,945 | -1.70% | 2.4천 |
|---|
| 2026.02.03 | ₩52,975 | ₩52,984 | ₩52,331 | ₩52,754 | -0.42% | 2.7천 |
|---|
| 2026.02.02 | ₩52,304 | ₩52,502 | ₩52,237 | ₩52,502 | +0.38% | 3.7천 |
|---|
| 2026.01.30 | ₩52,881 | ₩52,881 | ₩52,157 | ₩52,200 | -1.29% | 4.9천 |
|---|
| 2026.01.29 | ₩53,364 | ₩53,646 | ₩52,975 | ₩53,646 | +0.53% | 3.1천 |
|---|
| 2026.01.28 | ₩53,404 | ₩53,780 | ₩53,404 | ₩53,659 | +0.48% | 1.5만 |
|---|
| 2026.01.27 | ₩52,962 | ₩53,190 | ₩52,962 | ₩53,188 | +0.43% | 6.9천 |
|---|
| 2026.01.26 | ₩52,036 | ₩52,036 | ₩51,929 | ₩51,956 | -0.15% | 3.2천 |
|---|
| 2026.01.23 | ₩51,379 | ₩51,848 | ₩51,379 | ₩51,830 | +0.88% | 3.9천 |
|---|
| 2026.01.22 | ₩51,602 | ₩51,627 | ₩51,540 | ₩51,548 | -0.10% | 2.9천 |
|---|
| 2026.01.21 | ₩50,702 | ₩51,245 | ₩50,702 | ₩51,101 | +0.79% | 7.8천 |
|---|
| 2026.01.20 | ₩50,092 | ₩50,313 | ₩50,092 | ₩50,141 | +0.10% | 1.7천 |
|---|
| 2026.01.16 | ₩50,655 | ₩50,816 | ₩50,601 | ₩50,711 | +0.11% | 2.2천 |
|---|
| 2026.01.15 | ₩51,085 | ₩51,097 | ₩50,813 | ₩50,813 | -0.53% | 1.5천 |
|---|
| 2026.01.14 | ₩50,474 | ₩50,816 | ₩50,467 | ₩50,664 | +0.38% | 3.3천 |
|---|
| 2026.01.13 | ₩50,682 | ₩50,682 | ₩50,564 | ₩50,564 | -0.23% | 900 |
|---|
| 2026.01.12 | ₩50,796 | ₩51,083 | ₩50,796 | ₩51,020 | +0.44% | 2천 |
|---|
| 2026.01.09 | ₩49,984 | ₩50,239 | ₩49,984 | ₩50,203 | +0.44% | 4.9천 |
|---|
| 2026.01.08 | ₩49,810 | ₩50,010 | ₩49,810 | ₩50,010 | +0.40% | 2.9천 |
|---|
| 2026.01.07 | ₩50,025 | ₩50,025 | ₩49,662 | ₩49,662 | -0.72% | 2.8천 |
|---|
| 2026.01.06 | ₩50,581 | ₩50,802 | ₩50,346 | ₩50,523 | -0.11% | 4.9천 |
|---|
| 2026.01.05 | ₩49,676 | ₩50,159 | ₩49,676 | ₩50,069 | +0.79% | 7.3천 |
|---|
| 2026.01.02 | ₩49,501 | ₩49,523 | ₩49,327 | ₩49,523 | +0.04% | 3.1천 |
|---|
| 2025.12.31 | ₩48,134 | ₩48,134 | ₩47,999 | ₩48,024 | -0.23% | 1.1천 |
|---|
| 2025.12.30 | ₩48,136 | ₩48,308 | ₩48,120 | ₩48,214 | +0.16% | 4.1천 |
|---|
| 2025.12.29 | ₩47,865 | ₩48,077 | ₩47,865 | ₩48,077 | +0.44% | 2.5천 |
|---|
| 2025.12.26 | ₩47,906 | ₩48,124 | ₩47,865 | ₩48,124 | +0.46% | 2.3천 |
|---|
| 2025.12.24 | ₩47,847 | ₩47,847 | ₩47,847 | ₩47,847 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩47,409 | ₩47,771 | ₩47,275 | ₩47,751 | +0.72% | 7천 |
|---|
| 2025.12.22 | ₩47,382 | ₩47,463 | ₩47,329 | ₩47,423 | +0.08% | 4.5천 |
|---|
| 2025.12.19 | ₩47,128 | ₩47,349 | ₩47,128 | ₩47,188 | +0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩46,605 | ₩46,900 | ₩46,605 | ₩46,705 | +0.22% | 7.2천 |
|---|
| 2025.12.17 | ₩46,471 | ₩47,087 | ₩46,102 | ₩46,111 | -0.77% | 5.8천 |
|---|
| 2025.12.16 | ₩48,348 | ₩48,415 | ₩48,348 | ₩48,349 | +0.00% | 2.6천 |
|---|
| 2025.12.15 | ₩49,139 | ₩49,139 | ₩48,686 | ₩48,686 | -0.92% | 3.6천 |
|---|
| 2025.12.12 | ₩49,595 | ₩49,595 | ₩48,925 | ₩48,925 | -1.35% | 4.4천 |
|---|
| 2025.12.11 | ₩49,483 | ₩49,783 | ₩49,483 | ₩49,535 | +0.11% | 9.9천 |
|---|
| 2025.12.10 | ₩49,327 | ₩49,693 | ₩49,307 | ₩49,693 | +0.74% | 3.3천 |
|---|
| 2025.12.09 | ₩49,263 | ₩49,263 | ₩49,263 | ₩49,263 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩49,434 | ₩49,434 | ₩49,173 | ₩49,319 | -0.23% | 1.9천 |
|---|
| 2025.12.05 | ₩49,535 | ₩49,535 | ₩49,290 | ₩49,290 | -0.50% | 900 |
|---|
| 2025.12.04 | ₩49,019 | ₩49,139 | ₩48,934 | ₩49,024 | +0.01% | 800 |
|---|
| 2025.12.03 | ₩48,978 | ₩49,113 | ₩48,978 | ₩49,113 | +0.27% | 1.5천 |
|---|
| 2025.12.02 | ₩49,126 | ₩49,287 | ₩49,037 | ₩49,092 | -0.07% | 6천 |
|---|
| 2025.12.01 | ₩48,965 | ₩49,166 | ₩48,940 | ₩48,940 | -0.05% | 1.8천 |
|---|
| 2025.11.28 | ₩48,925 | ₩48,992 | ₩48,903 | ₩48,903 | -0.04% | 3.7천 |
|---|
| 2025.11.26 | ₩48,750 | ₩48,911 | ₩48,750 | ₩48,846 | +0.20% | 1천 |
|---|
| 2025.11.25 | ₩48,147 | ₩48,406 | ₩47,993 | ₩48,406 | +0.54% | 1.7천 |
|---|
| 2025.11.24 | ₩48,108 | ₩48,268 | ₩48,108 | ₩48,268 | +0.33% | 1.8천 |
|---|
| 2025.11.21 | ₩47,716 | ₩47,716 | ₩47,640 | ₩47,640 | -0.16% | 300 |
|---|
| 2025.11.20 | ₩48,320 | ₩48,320 | ₩47,539 | ₩47,539 | -1.62% | 2.4천 |
|---|
| 2025.11.19 | ₩48,561 | ₩48,561 | ₩48,187 | ₩48,376 | -0.38% | 3.6천 |
|---|
| 2025.11.18 | ₩48,308 | ₩48,760 | ₩48,294 | ₩48,553 | +0.51% | 1.6천 |
|---|
| 2025.11.17 | ₩48,992 | ₩49,193 | ₩48,795 | ₩48,795 | -0.40% | 8.9천 |
|---|
| 2025.11.14 | ₩49,555 | ₩49,611 | ₩49,273 | ₩49,279 | -0.56% | 1.3천 |
|---|
| 2025.11.13 | ₩49,944 | ₩49,944 | ₩49,441 | ₩49,476 | -0.94% | 1.3천 |
|---|
| 2025.11.12 | ₩50,038 | ₩50,038 | ₩49,982 | ₩49,982 | -0.11% | 200 |
|---|
| 2025.11.11 | ₩49,984 | ₩50,199 | ₩49,984 | ₩50,110 | +0.25% | 1천 |
|---|
| 2025.11.10 | ₩50,051 | ₩50,171 | ₩49,877 | ₩50,100 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩48,683 | ₩49,247 | ₩48,683 | ₩49,247 | +1.16% | 1.4천 |
|---|
| 2025.11.06 | ₩49,810 | ₩50,092 | ₩49,381 | ₩49,381 | -0.86% | 2천 |
|---|
| 2025.11.05 | ₩49,611 | ₩50,065 | ₩49,611 | ₩49,972 | +0.73% | 3.7천 |
|---|
| 2025.11.04 | ₩49,931 | ₩49,937 | ₩49,636 | ₩49,636 | -0.59% | 1.7천 |
|---|
| 2025.11.03 | ₩50,655 | ₩50,655 | ₩50,467 | ₩50,521 | -0.26% | 400 |
|---|
| 2025.10.31 | ₩50,226 | ₩50,250 | ₩50,132 | ₩50,250 | +0.05% | 1.6천 |
|---|
| 2025.10.30 | ₩50,078 | ₩50,494 | ₩50,078 | ₩50,235 | +0.31% | 2천 |
|---|
| 2025.10.29 | ₩50,977 | ₩51,057 | ₩50,780 | ₩50,780 | -0.39% | 3.7천 |
|---|
| 2025.10.28 | ₩50,346 | ₩50,628 | ₩50,346 | ₩50,607 | +0.52% | 4.2천 |
|---|
| 2025.10.27 | ₩50,521 | ₩50,561 | ₩50,360 | ₩50,561 | +0.08% | 3.1천 |
|---|
| 2025.10.24 | ₩49,689 | ₩49,877 | ₩49,689 | ₩49,819 | +0.26% | 2.2천 |
|---|
| 2025.10.23 | ₩49,166 | ₩49,414 | ₩49,166 | ₩49,405 | +0.49% | 2.2천 |
|---|
| 2025.10.22 | ₩49,153 | ₩49,837 | ₩48,616 | ₩48,851 | -0.61% | 3.4천 |
|---|
| 2025.10.21 | ₩49,206 | ₩49,206 | ₩48,989 | ₩48,989 | -0.44% | 5.3천 |
|---|
| 2025.10.20 | ₩48,898 | ₩49,595 | ₩48,898 | ₩49,535 | +1.30% | 2.2천 |
|---|
| 2025.10.17 | ₩48,388 | ₩48,791 | ₩48,388 | ₩48,659 | +0.56% | 3.3천 |
|---|
| 2025.10.16 | ₩48,911 | ₩48,938 | ₩48,595 | ₩48,628 | -0.58% | 4천 |
|---|
| 2025.10.15 | ₩48,522 | ₩48,697 | ₩48,442 | ₩48,496 | -0.06% | 2.9천 |
|---|
| 2025.10.14 | ₩47,302 | ₩48,040 | ₩47,302 | ₩47,698 | +0.84% | 5천 |
|---|
| 2025.10.13 | ₩48,281 | ₩48,402 | ₩48,227 | ₩48,274 | -0.01% | 3.6천 |
|---|
| 2025.10.10 | ₩48,925 | ₩48,925 | ₩46,921 | ₩46,980 | -3.97% | 4.9천 |
|---|