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 | ₩57,886 | ₩57,900 | ₩57,861 | ₩57,861 | -0.04% | 1.1천 |
| 2026.10.08 | ₩57,566 | ₩57,598 | ₩56,987 | ₩57,162 | -0.70% | 2.1천 |
| 2026.10.07 | ₩58,497 | ₩58,678 | ₩58,476 | ₩58,498 | +0.00% | 2.1천 |
| 2026.10.06 | ₩59,590 | ₩59,590 | ₩59,395 | ₩59,395 | -0.33% | 1.1천 |
| 2026.10.05 | ₩59,845 | ₩59,931 | ₩59,845 | ₩59,931 | +0.14% | 800 |
| 2026.10.02 | ₩59,261 | ₩59,280 | ₩59,067 | ₩59,280 | +0.03% | 1.5천 |
| 2026.10.01 | ₩58,154 | ₩58,513 | ₩58,154 | ₩58,513 | +0.62% | 400 |
| 2026.09.30 | ₩58,396 | ₩58,584 | ₩58,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,357 |
| -0.07% |
| 1.2천 |
| 2026.09.29 | ₩58,919 | ₩59,059 | ₩58,758 | ₩58,982 | +0.11% | 1.8천 |
|---|
| 2026.09.28 | ₩59,241 | ₩59,348 | ₩58,745 | ₩59,210 | -0.05% | 1.7천 |
|---|
| 2026.09.25 | ₩59,429 | ₩60,100 | ₩59,429 | ₩59,939 | +0.86% | 4.9천 |
|---|
| 2026.09.24 | ₩58,785 | ₩59,033 | ₩58,785 | ₩59,033 | +0.42% | 2.2천 |
|---|
| 2026.09.23 | ₩59,322 | ₩59,778 | ₩59,194 | ₩59,465 | +0.24% | 1만 |
|---|
| 2026.09.22 | ₩60,247 | ₩60,538 | ₩60,173 | ₩60,538 | +0.48% | 3천 |
|---|
| 2026.09.21 | ₩60,073 | ₩60,140 | ₩60,073 | ₩60,140 | +0.11% | 1천 |
|---|
| 2026.09.18 | ₩58,315 | ₩58,502 | ₩58,108 | ₩58,502 | +0.32% | 2.4천 |
|---|
| 2026.09.17 | ₩58,303 | ₩58,718 | ₩58,303 | ₩58,671 | +0.63% | 400 |
|---|
| 2026.09.16 | ₩58,047 | ₩58,275 | ₩57,549 | ₩57,549 | -0.86% | 900 |
|---|
| 2026.09.15 | ₩57,712 | ₩57,755 | ₩57,712 | ₩57,755 | +0.07% | 900 |
|---|
| 2026.09.14 | ₩58,181 | ₩58,181 | ₩57,765 | ₩58,065 | -0.20% | 1.6천 |
|---|
| 2026.09.11 | ₩59,630 | ₩59,630 | ₩59,630 | ₩59,630 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩59,496 | ₩59,496 | ₩58,704 | ₩58,800 | -1.17% | 2.9천 |
|---|
| 2026.09.09 | ₩60,596 | ₩60,784 | ₩60,455 | ₩60,459 | -0.23% | 3.7천 |
|---|
| 2026.09.08 | ₩60,757 | ₩60,878 | ₩60,565 | ₩60,565 | -0.32% | 1.7천 |
|---|
| 2026.09.04 | ₩60,167 | ₩60,328 | ₩60,046 | ₩60,301 | +0.22% | 3.5천 |
|---|
| 2026.09.03 | ₩59,657 | ₩59,664 | ₩59,657 | ₩59,664 | +0.01% | 500 |
|---|
| 2026.09.02 | ₩58,939 | ₩59,195 | ₩58,939 | ₩59,195 | +0.43% | 1.2천 |
|---|
| 2026.09.01 | ₩59,055 | ₩59,055 | ₩59,055 | ₩59,055 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩59,194 | ₩59,275 | ₩59,194 | ₩59,260 | +0.11% | 700 |
|---|
| 2026.08.28 | ₩60,086 | ₩60,086 | ₩59,442 | ₩59,481 | -1.01% | 2.7천 |
|---|
| 2026.08.27 | ₩59,751 | ₩59,901 | ₩59,717 | ₩59,901 | +0.25% | 600 |
|---|
| 2026.08.26 | ₩59,992 | ₩59,992 | ₩59,591 | ₩59,591 | -0.67% | 1.1천 |
|---|
| 2026.08.25 | ₩59,275 | ₩59,764 | ₩59,275 | ₩59,670 | +0.67% | 2.9천 |
|---|
| 2026.08.24 | ₩58,470 | ₩58,839 | ₩58,470 | ₩58,687 | +0.37% | 700 |
|---|
| 2026.08.21 | ₩59,764 | ₩59,764 | ₩59,610 | ₩59,610 | -0.26% | 500 |
|---|
| 2026.08.20 | ₩59,174 | ₩59,254 | ₩59,120 | ₩59,190 | +0.03% | 600 |
|---|
| 2026.08.19 | ₩58,704 | ₩58,892 | ₩58,678 | ₩58,837 | +0.23% | 1.6천 |
|---|
| 2026.08.18 | ₩58,141 | ₩58,235 | ₩58,141 | ₩58,226 | +0.15% | 2.6천 |
|---|
| 2026.08.17 | ₩60,314 | ₩60,676 | ₩60,080 | ₩60,082 | -0.38% | 2.1천 |
|---|
| 2026.08.14 | ₩59,644 | ₩59,644 | ₩59,322 | ₩59,428 | -0.36% | 1.2천 |
|---|
| 2026.08.13 | ₩59,362 | ₩59,617 | ₩59,335 | ₩59,360 | -0.00% | 3.2천 |
|---|
| 2026.08.12 | ₩59,442 | ₩59,509 | ₩59,214 | ₩59,339 | -0.17% | 2.6천 |
|---|
| 2026.08.11 | ₩58,872 | ₩58,872 | ₩58,765 | ₩58,827 | -0.08% | 600 |
|---|
| 2026.08.10 | ₩58,584 | ₩58,812 | ₩58,503 | ₩58,769 | +0.32% | 3.9천 |
|---|
| 2026.08.07 | ₩58,839 | ₩58,839 | ₩58,470 | ₩58,762 | -0.13% | 1.3천 |
|---|
| 2026.08.06 | ₩58,396 | ₩58,597 | ₩58,396 | ₩58,565 | +0.29% | 1.9천 |
|---|
| 2026.08.05 | ₩59,161 | ₩59,161 | ₩58,998 | ₩58,998 | -0.27% | 500 |
|---|
| 2026.08.04 | ₩58,704 | ₩59,147 | ₩58,584 | ₩59,039 | +0.57% | 6.4천 |
|---|
| 2026.08.03 | ₩57,376 | ₩57,567 | ₩57,309 | ₩57,567 | +0.33% | 5.8천 |
|---|
| 2026.07.31 | ₩57,282 | ₩57,282 | ₩57,187 | ₩57,187 | -0.17% | 1.6천 |
|---|
| 2026.07.30 | ₩56,357 | ₩56,908 | ₩56,357 | ₩56,908 | +0.98% | 4.7천 |
|---|
| 2026.07.29 | ₩54,680 | ₩55,310 | ₩54,599 | ₩54,622 | -0.11% | 6.4천 |
|---|
| 2026.07.28 | ₩55,364 | ₩55,471 | ₩55,364 | ₩55,391 | +0.05% | 3.3천 |
|---|
| 2026.07.27 | ₩56,598 | ₩56,598 | ₩56,264 | ₩56,264 | -0.59% | 600 |
|---|
| 2026.07.24 | ₩56,464 | ₩56,773 | ₩56,150 | ₩56,150 | -0.56% | 2.1천 |
|---|
| 2026.07.23 | ₩57,578 | ₩57,578 | ₩57,135 | ₩57,231 | -0.60% | 1.5천 |
|---|
| 2026.07.22 | ₩57,846 | ₩57,846 | ₩57,622 | ₩57,622 | -0.39% | 800 |
|---|
| 2026.07.21 | ₩57,926 | ₩57,926 | ₩57,861 | ₩57,861 | -0.11% | 500 |
|---|
| 2026.07.20 | ₩56,813 | ₩56,813 | ₩56,397 | ₩56,397 | -0.73% | 300 |
|---|
| 2026.07.17 | ₩56,592 | ₩56,592 | ₩56,188 | ₩56,188 | -0.71% | 1천 |
|---|
| 2026.07.16 | ₩57,336 | ₩57,336 | ₩56,970 | ₩56,970 | -0.64% | 900 |
|---|
| 2026.07.15 | ₩58,396 | ₩58,396 | ₩57,651 | ₩58,101 | -0.51% | 1.6천 |
|---|
| 2026.07.14 | ₩58,128 | ₩58,235 | ₩58,007 | ₩58,157 | +0.05% | 6.2천 |
|---|
| 2026.07.13 | ₩57,417 | ₩58,007 | ₩57,256 | ₩57,394 | -0.04% | 1.5만 |
|---|
| 2026.07.10 | ₩58,839 | ₩58,965 | ₩58,839 | ₩58,965 | +0.21% | 500 |
|---|
| 2026.07.09 | ₩58,986 | ₩59,040 | ₩58,825 | ₩58,929 | -0.10% | 1.6천 |
|---|
| 2026.07.08 | ₩58,141 | ₩58,624 | ₩58,141 | ₩58,624 | +0.83% | 1.9천 |
|---|
| 2026.07.07 | ₩58,128 | ₩58,344 | ₩58,128 | ₩58,344 | +0.37% | 600 |
|---|
| 2026.07.06 | ₩60,334 | ₩60,341 | ₩60,239 | ₩60,239 | -0.16% | 1.3천 |
|---|
| 2026.07.02 | ₩58,933 | ₩59,134 | ₩58,342 | ₩58,538 | -0.67% | 2.1천 |
|---|
| 2026.07.01 | ₩59,711 | ₩59,711 | ₩59,140 | ₩59,140 | -0.95% | 1.5천 |
|---|
| 2026.06.30 | ₩60,395 | ₩60,719 | ₩60,395 | ₩60,719 | +0.54% | 3.4천 |
|---|
| 2026.06.29 | ₩58,543 | ₩59,692 | ₩58,302 | ₩59,692 | +1.96% | 1.1천 |
|---|
| 2026.06.26 | ₩59,100 | ₩59,442 | ₩59,100 | ₩59,284 | +0.31% | 1.1천 |
|---|
| 2026.06.25 | ₩60,120 | ₩60,267 | ₩59,644 | ₩59,888 | -0.39% | 3.2천 |
|---|
| 2026.06.24 | ₩59,731 | ₩59,751 | ₩59,080 | ₩59,501 | -0.38% | 1.7천 |
|---|
| 2026.06.23 | ₩60,141 | ₩60,757 | ₩59,894 | ₩59,894 | -0.41% | 3.2천 |
|---|
| 2026.06.22 | ₩63,762 | ₩63,762 | ₩63,573 | ₩63,573 | -0.30% | 900 |
|---|
| 2026.06.18 | ₩62,702 | ₩63,172 | ₩62,702 | ₩63,158 | +0.73% | 4.5천 |
|---|
| 2026.06.17 | ₩61,911 | ₩62,400 | ₩61,059 | ₩61,059 | -1.38% | 2.1천 |
|---|
| 2026.06.16 | ₩61,562 | ₩61,642 | ₩61,260 | ₩61,260 | -0.49% | 1천 |
|---|
| 2026.06.15 | ₩62,239 | ₩62,364 | ₩62,239 | ₩62,364 | +0.20% | 1천 |
|---|
| 2026.06.12 | ₩59,992 | ₩60,234 | ₩59,442 | ₩60,019 | +0.04% | 2천 |
|---|
| 2026.06.11 | ₩57,685 | ₩59,806 | ₩57,685 | ₩59,806 | +3.68% | 1.3천 |
|---|
| 2026.06.10 | ₩57,940 | ₩57,940 | ₩56,990 | ₩56,990 | -1.64% | 1.3천 |
|---|
| 2026.06.09 | ₩59,080 | ₩59,080 | ₩55,887 | ₩57,816 | -2.14% | 2.2만 |
|---|
| 2026.06.08 | ₩58,161 | ₩58,191 | ₩58,154 | ₩58,191 | +0.05% | 4.9천 |
|---|
| 2026.06.05 | ₩58,851 | ₩58,959 | ₩56,951 | ₩57,166 | -2.86% | 2.6천 |
|---|
| 2026.06.04 | ₩60,381 | ₩60,992 | ₩60,381 | ₩60,992 | +1.01% | 1.3천 |
|---|
| 2026.06.03 | ₩61,535 | ₩61,823 | ₩61,455 | ₩61,673 | +0.22% | 2.8천 |
|---|
| 2026.06.02 | ₩62,125 | ₩62,689 | ₩62,125 | ₩62,512 | +0.62% | 7천 |
|---|
| 2026.06.01 | ₩61,280 | ₩62,021 | ₩61,173 | ₩62,021 | +1.21% | 1.6천 |
|---|
| 2026.05.29 | ₩61,220 | ₩61,347 | ₩60,945 | ₩61,066 | -0.25% | 2.6천 |
|---|
| 2026.05.28 | ₩61,220 | ₩61,300 | ₩61,052 | ₩61,243 | +0.04% | 4.2천 |
|---|
| 2026.05.27 | ₩60,623 | ₩61,079 | ₩60,556 | ₩60,879 | +0.42% | 4.5천 |
|---|
| 2026.05.26 | ₩60,381 | ₩60,742 | ₩60,301 | ₩60,742 | +0.60% | 3.4천 |
|---|
| 2026.05.22 | ₩58,443 | ₩58,718 | ₩58,408 | ₩58,408 | -0.06% | 5.5천 |
|---|
| 2026.05.21 | ₩57,866 | ₩58,819 | ₩57,866 | ₩58,819 | +1.65% | 7.9천 |
|---|
| 2026.05.20 | ₩57,115 | ₩58,006 | ₩57,115 | ₩58,006 | +1.56% | 1.7천 |
|---|
| 2026.05.19 | ₩57,041 | ₩57,041 | ₩56,793 | ₩56,793 | -0.44% | 1천 |
|---|
| 2026.05.18 | ₩57,242 | ₩57,476 | ₩57,175 | ₩57,476 | +0.41% | 1.2천 |
|---|
| 2026.05.15 | ₩57,658 | ₩57,980 | ₩57,445 | ₩57,761 | +0.18% | 1.9천 |
|---|
| 2026.05.14 | ₩59,939 | ₩60,086 | ₩59,939 | ₩60,086 | +0.25% | 1.3천 |
|---|
| 2026.05.13 | ₩59,603 | ₩60,167 | ₩59,603 | ₩59,894 | +0.49% | 1.1천 |
|---|
| 2026.05.12 | ₩57,940 | ₩58,607 | ₩57,940 | ₩58,607 | +1.15% | 1천 |
|---|
| 2026.05.11 | ₩60,381 | ₩60,381 | ₩60,220 | ₩60,253 | -0.21% | 1.5천 |
|---|
| 2026.05.08 | ₩59,952 | ₩60,196 | ₩59,898 | ₩60,196 | +0.41% | 1.5천 |
|---|
| 2026.05.07 | ₩59,845 | ₩59,845 | ₩59,245 | ₩59,245 | -1.00% | 3.2천 |
|---|
| 2026.05.06 | ₩59,818 | ₩60,301 | ₩59,724 | ₩60,301 | +0.81% | 6.5천 |
|---|
| 2026.05.05 | ₩57,806 | ₩58,356 | ₩57,806 | ₩58,184 | +0.65% | 2천 |
|---|
| 2026.05.04 | ₩57,873 | ₩57,873 | ₩57,089 | ₩57,089 | -1.35% | 500 |
|---|
| 2026.05.01 | ₩56,880 | ₩57,162 | ₩56,880 | ₩56,974 | +0.17% | 3천 |
|---|
| 2026.04.30 | ₩55,874 | ₩56,826 | ₩55,686 | ₩56,796 | +1.65% | 3.4천 |
|---|
| 2026.04.29 | ₩55,286 | ₩55,286 | ₩55,286 | ₩55,286 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩55,404 | ₩55,477 | ₩55,123 | ₩55,477 | +0.13% | 1.6천 |
|---|
| 2026.04.27 | ₩56,511 | ₩56,511 | ₩56,196 | ₩56,296 | -0.38% | 800 |
|---|
| 2026.04.24 | ₩55,820 | ₩56,267 | ₩55,820 | ₩56,267 | +0.80% | 1.9천 |
|---|
| 2026.04.23 | ₩55,404 | ₩55,404 | ₩54,795 | ₩54,795 | -1.10% | 1천 |
|---|
| 2026.04.22 | ₩55,391 | ₩55,934 | ₩55,233 | ₩55,934 | +0.98% | 4.2천 |
|---|
| 2026.04.21 | ₩55,176 | ₩55,176 | ₩54,413 | ₩54,413 | -1.38% | 1.5천 |
|---|
| 2026.04.20 | ₩55,284 | ₩55,292 | ₩55,109 | ₩55,292 | +0.01% | 3.7천 |
|---|
| 2026.04.17 | ₩55,793 | ₩56,317 | ₩55,565 | ₩55,748 | -0.08% | 3.5천 |
|---|
| 2026.04.16 | ₩54,546 | ₩54,661 | ₩54,546 | ₩54,661 | +0.21% | 500 |
|---|
| 2026.04.15 | ₩54,277 | ₩54,519 | ₩54,197 | ₩54,406 | +0.24% | 2.1천 |
|---|
| 2026.04.14 | ₩53,915 | ₩54,578 | ₩53,888 | ₩54,578 | +1.23% | 2.7천 |
|---|
| 2026.04.13 | ₩52,158 | ₩53,191 | ₩52,158 | ₩53,188 | +1.98% | 4.2천 |
|---|
| 2026.04.10 | ₩52,654 | ₩52,896 | ₩52,359 | ₩52,681 | +0.05% | 4.8천 |
|---|
| 2026.04.09 | ₩51,943 | ₩52,354 | ₩51,568 | ₩52,245 | +0.58% | 4.1만 |
|---|
| 2026.04.08 | ₩53,084 | ₩53,097 | ₩52,305 | ₩52,335 | -1.41% | 2.8만 |
|---|
| 2026.04.07 | ₩50,025 | ₩50,025 | ₩49,435 | ₩49,906 | -0.24% | 1.3만 |
|---|
| 2026.04.06 | ₩50,025 | ₩50,146 | ₩49,676 | ₩49,869 | -0.31% | 3.1천 |
|---|
| 2026.04.02 | ₩49,153 | ₩51,789 | ₩47,946 | ₩49,467 | +0.64% | 4.3만 |
|---|
| 2026.04.01 | ₩50,709 | ₩50,709 | ₩50,253 | ₩50,253 | -0.90% | 6.7만 |
|---|
| 2026.03.31 | ₩48,361 | ₩49,826 | ₩48,361 | ₩49,826 | +3.03% | 3.5천 |
|---|
| 2026.03.30 | ₩48,442 | ₩48,556 | ₩48,066 | ₩48,183 | -0.53% | 2.6천 |
|---|
| 2026.03.27 | ₩48,824 | ₩49,140 | ₩48,689 | ₩48,734 | -0.18% | 2.4천 |
|---|
| 2026.03.26 | ₩49,736 | ₩49,736 | ₩48,972 | ₩48,972 | -1.54% | 1.2천 |
|---|
| 2026.03.25 | ₩50,629 | ₩50,749 | ₩50,472 | ₩50,472 | -0.31% | 1.1천 |
|---|
| 2026.03.24 | ₩49,488 | ₩49,938 | ₩49,488 | ₩49,723 | +0.47% | 1.6천 |
|---|
| 2026.03.23 | ₩49,891 | ₩50,468 | ₩49,891 | ₩50,397 | +1.01% | 2.7천 |
|---|
| 2026.03.20 | ₩49,451 | ₩49,451 | ₩48,737 | ₩48,903 | -1.11% | 5.3천 |
|---|
| 2026.03.19 | ₩50,052 | ₩50,894 | ₩49,998 | ₩50,588 | +1.07% | 2.4천 |
|---|
| 2026.03.18 | ₩51,246 | ₩51,246 | ₩50,571 | ₩50,571 | -1.32% | 2.6천 |
|---|
| 2026.03.17 | ₩51,581 | ₩51,782 | ₩51,568 | ₩51,636 | +0.11% | 1.6천 |
|---|
| 2026.03.16 | ₩51,273 | ₩51,352 | ₩51,062 | ₩51,250 | -0.04% | 4.7천 |
|---|
| 2026.03.13 | ₩50,843 | ₩50,843 | ₩50,049 | ₩50,049 | -1.56% | 1.2천 |
|---|
| 2026.03.12 | ₩50,883 | ₩51,058 | ₩50,352 | ₩50,397 | -0.96% | 3.2천 |
|---|
| 2026.03.11 | ₩51,568 | ₩51,725 | ₩51,393 | ₩51,725 | +0.30% | 3.5천 |
|---|
| 2026.03.10 | ₩51,876 | ₩52,359 | ₩51,607 | ₩51,607 | -0.52% | 3.4천 |
|---|
| 2026.03.09 | ₩50,253 | ₩51,743 | ₩49,864 | ₩51,743 | +2.97% | 6.9천 |
|---|
| 2026.03.06 | ₩50,427 | ₩51,152 | ₩50,401 | ₩50,643 | +0.43% | 5.9천 |
|---|
| 2026.03.05 | ₩51,849 | ₩52,212 | ₩50,830 | ₩51,405 | -0.86% | 9.2천 |
|---|
| 2026.03.04 | ₩52,051 | ₩53,137 | ₩52,051 | ₩52,774 | +1.39% | 1.5만 |
|---|
| 2026.03.03 | ₩50,977 | ₩52,379 | ₩50,790 | ₩52,218 | +2.43% | 6.6천 |
|---|
| 2026.03.02 | ₩54,117 | ₩54,881 | ₩54,117 | ₩54,705 | +1.09% | 4.1천 |
|---|
| 2026.02.27 | ₩55,364 | ₩55,497 | ₩55,163 | ₩55,309 | -0.10% | 1.8천 |
|---|
| 2026.02.26 | ₩55,143 | ₩55,716 | ₩55,143 | ₩55,716 | +1.04% | 2천 |
|---|
| 2026.02.25 | ₩56,276 | ₩56,551 | ₩56,142 | ₩56,431 | +0.27% | 3.5천 |
|---|
| 2026.02.24 | ₩55,498 | ₩56,021 | ₩55,498 | ₩56,000 | +0.90% | 5.3천 |
|---|
| 2026.02.23 | ₩55,726 | ₩55,726 | ₩55,022 | ₩55,180 | -0.98% | 7.9천 |
|---|
| 2026.02.20 | ₩54,825 | ₩55,686 | ₩54,825 | ₩55,655 | +1.51% | 5.1천 |
|---|
| 2026.02.19 | ₩54,277 | ₩54,298 | ₩54,096 | ₩54,298 | +0.04% | 1.7천 |
|---|
| 2026.02.18 | ₩54,143 | ₩54,559 | ₩54,090 | ₩54,166 | +0.04% | 4.2천 |
|---|
| 2026.02.17 | ₩53,727 | ₩53,942 | ₩53,298 | ₩53,862 | +0.25% | 2.2천 |
|---|
| 2026.02.13 | ₩53,687 | ₩54,163 | ₩53,338 | ₩54,106 | +0.78% | 4.9천 |
|---|
| 2026.02.12 | ₩54,693 | ₩54,693 | ₩54,090 | ₩54,110 | -1.07% | 1.2천 |
|---|
| 2026.02.11 | ₩54,599 | ₩54,599 | ₩54,534 | ₩54,555 | -0.08% | 1.5천 |
|---|
| 2026.02.10 | ₩53,701 | ₩54,076 | ₩53,701 | ₩53,769 | +0.13% | 6.1천 |
|---|
| 2026.02.09 | ₩53,251 | ₩53,687 | ₩53,218 | ₩53,623 | +0.70% | 8.4천 |
|---|
| 2026.02.06 | ₩52,359 | ₩52,925 | ₩52,346 | ₩52,925 | +1.08% | 4.7천 |
|---|
| 2026.02.05 | ₩51,433 | ₩51,769 | ₩51,433 | ₩51,683 | +0.49% | 4.6천 |
|---|
| 2026.02.04 | ₩52,858 | ₩52,858 | ₩51,729 | ₩51,959 | -1.70% | 2.4천 |
|---|
| 2026.02.03 | ₩52,990 | ₩52,999 | ₩52,346 | ₩52,768 | -0.42% | 2.7천 |
|---|
| 2026.02.02 | ₩52,319 | ₩52,516 | ₩52,252 | ₩52,516 | +0.38% | 3.7천 |
|---|
| 2026.01.30 | ₩52,896 | ₩52,896 | ₩52,171 | ₩52,214 | -1.29% | 4.9천 |
|---|
| 2026.01.29 | ₩53,379 | ₩53,660 | ₩52,990 | ₩53,660 | +0.53% | 3.1천 |
|---|
| 2026.01.28 | ₩53,419 | ₩53,795 | ₩53,419 | ₩53,674 | +0.48% | 1.5만 |
|---|
| 2026.01.27 | ₩52,976 | ₩53,204 | ₩52,976 | ₩53,203 | +0.43% | 6.9천 |
|---|
| 2026.01.26 | ₩52,051 | ₩52,051 | ₩51,943 | ₩51,970 | -0.15% | 3.2천 |
|---|
| 2026.01.23 | ₩51,393 | ₩51,863 | ₩51,393 | ₩51,844 | +0.88% | 3.9천 |
|---|
| 2026.01.22 | ₩51,616 | ₩51,641 | ₩51,554 | ₩51,562 | -0.10% | 2.9천 |
|---|
| 2026.01.21 | ₩50,716 | ₩51,259 | ₩50,716 | ₩51,116 | +0.79% | 7.8천 |
|---|
| 2026.01.20 | ₩50,105 | ₩50,327 | ₩50,105 | ₩50,155 | +0.10% | 1.7천 |
|---|
| 2026.01.16 | ₩50,669 | ₩50,830 | ₩50,615 | ₩50,725 | +0.11% | 2.2천 |
|---|
| 2026.01.15 | ₩51,099 | ₩51,112 | ₩50,827 | ₩50,827 | -0.53% | 1.5천 |
|---|
| 2026.01.14 | ₩50,488 | ₩50,830 | ₩50,481 | ₩50,678 | +0.38% | 3.3천 |
|---|
| 2026.01.13 | ₩50,696 | ₩50,696 | ₩50,578 | ₩50,578 | -0.23% | 900 |
|---|
| 2026.01.12 | ₩50,810 | ₩51,097 | ₩50,810 | ₩51,034 | +0.44% | 2천 |
|---|
| 2026.01.09 | ₩49,998 | ₩50,253 | ₩49,998 | ₩50,217 | +0.44% | 4.9천 |
|---|
| 2026.01.08 | ₩49,824 | ₩50,024 | ₩49,824 | ₩50,024 | +0.40% | 2.9천 |
|---|
| 2026.01.07 | ₩50,038 | ₩50,038 | ₩49,676 | ₩49,676 | -0.72% | 2.8천 |
|---|
| 2026.01.06 | ₩50,595 | ₩50,816 | ₩50,360 | ₩50,537 | -0.11% | 4.9천 |
|---|
| 2026.01.05 | ₩49,690 | ₩50,172 | ₩49,690 | ₩50,083 | +0.79% | 7.3천 |
|---|
| 2026.01.02 | ₩49,515 | ₩49,537 | ₩49,341 | ₩49,537 | +0.04% | 3.1천 |
|---|
| 2025.12.31 | ₩48,147 | ₩48,147 | ₩48,013 | ₩48,037 | -0.23% | 1.1천 |
|---|
| 2025.12.30 | ₩48,149 | ₩48,321 | ₩48,133 | ₩48,227 | +0.16% | 4.1천 |
|---|
| 2025.12.29 | ₩47,878 | ₩48,090 | ₩47,878 | ₩48,090 | +0.44% | 2.5천 |
|---|
| 2025.12.26 | ₩47,919 | ₩48,137 | ₩47,878 | ₩48,137 | +0.46% | 2.3천 |
|---|
| 2025.12.24 | ₩47,860 | ₩47,860 | ₩47,860 | ₩47,860 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩47,422 | ₩47,785 | ₩47,288 | ₩47,764 | +0.72% | 7천 |
|---|
| 2025.12.22 | ₩47,396 | ₩47,476 | ₩47,342 | ₩47,436 | +0.08% | 4.5천 |
|---|
| 2025.12.19 | ₩47,141 | ₩47,362 | ₩47,141 | ₩47,201 | +0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩46,617 | ₩46,913 | ₩46,617 | ₩46,718 | +0.22% | 7.2천 |
|---|
| 2025.12.17 | ₩46,483 | ₩47,100 | ₩46,114 | ₩46,124 | -0.77% | 5.8천 |
|---|
| 2025.12.16 | ₩48,361 | ₩48,429 | ₩48,361 | ₩48,363 | +0.00% | 2.6천 |
|---|
| 2025.12.15 | ₩49,153 | ₩49,153 | ₩48,699 | ₩48,699 | -0.92% | 3.6천 |
|---|
| 2025.12.12 | ₩49,609 | ₩49,609 | ₩48,938 | ₩48,938 | -1.35% | 4.4천 |
|---|
| 2025.12.11 | ₩49,496 | ₩49,797 | ₩49,496 | ₩49,549 | +0.11% | 9.9천 |
|---|
| 2025.12.10 | ₩49,341 | ₩49,707 | ₩49,321 | ₩49,707 | +0.74% | 3.3천 |
|---|
| 2025.12.09 | ₩49,276 | ₩49,276 | ₩49,276 | ₩49,276 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩49,448 | ₩49,448 | ₩49,186 | ₩49,333 | -0.23% | 1.9천 |
|---|
| 2025.12.05 | ₩49,549 | ₩49,549 | ₩49,303 | ₩49,303 | -0.50% | 900 |
|---|
| 2025.12.04 | ₩49,032 | ₩49,153 | ₩48,948 | ₩49,038 | +0.01% | 800 |
|---|
| 2025.12.03 | ₩48,992 | ₩49,126 | ₩48,992 | ₩49,126 | +0.27% | 1.5천 |
|---|
| 2025.12.02 | ₩49,140 | ₩49,300 | ₩49,051 | ₩49,106 | -0.07% | 6천 |
|---|
| 2025.12.01 | ₩48,979 | ₩49,180 | ₩48,953 | ₩48,953 | -0.05% | 1.8천 |
|---|
| 2025.11.28 | ₩48,938 | ₩49,005 | ₩48,917 | ₩48,917 | -0.04% | 3.7천 |
|---|
| 2025.11.26 | ₩48,764 | ₩48,925 | ₩48,764 | ₩48,859 | +0.20% | 1천 |
|---|
| 2025.11.25 | ₩48,160 | ₩48,419 | ₩48,006 | ₩48,419 | +0.54% | 1.7천 |
|---|
| 2025.11.24 | ₩48,121 | ₩48,281 | ₩48,121 | ₩48,281 | +0.33% | 1.8천 |
|---|
| 2025.11.21 | ₩47,730 | ₩47,730 | ₩47,653 | ₩47,653 | -0.16% | 300 |
|---|
| 2025.11.20 | ₩48,333 | ₩48,333 | ₩47,553 | ₩47,553 | -1.62% | 2.4천 |
|---|
| 2025.11.19 | ₩48,575 | ₩48,575 | ₩48,200 | ₩48,390 | -0.38% | 3.6천 |
|---|
| 2025.11.18 | ₩48,321 | ₩48,773 | ₩48,308 | ₩48,567 | +0.51% | 1.6천 |
|---|
| 2025.11.17 | ₩49,005 | ₩49,207 | ₩48,808 | ₩48,808 | -0.40% | 8.9천 |
|---|
| 2025.11.14 | ₩49,569 | ₩49,625 | ₩49,287 | ₩49,292 | -0.56% | 1.3천 |
|---|
| 2025.11.13 | ₩49,958 | ₩49,958 | ₩49,455 | ₩49,490 | -0.94% | 1.3천 |
|---|
| 2025.11.12 | ₩50,052 | ₩50,052 | ₩49,995 | ₩49,995 | -0.11% | 200 |
|---|
| 2025.11.11 | ₩49,998 | ₩50,213 | ₩49,998 | ₩50,124 | +0.25% | 1천 |
|---|
| 2025.11.10 | ₩50,065 | ₩50,185 | ₩49,891 | ₩50,113 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩48,697 | ₩49,260 | ₩48,697 | ₩49,260 | +1.16% | 1.4천 |
|---|
| 2025.11.06 | ₩49,824 | ₩50,105 | ₩49,394 | ₩49,394 | -0.86% | 2천 |
|---|
| 2025.11.05 | ₩49,625 | ₩50,079 | ₩49,625 | ₩49,986 | +0.73% | 3.7천 |
|---|
| 2025.11.04 | ₩49,944 | ₩49,951 | ₩49,649 | ₩49,649 | -0.59% | 1.7천 |
|---|
| 2025.11.03 | ₩50,669 | ₩50,669 | ₩50,481 | ₩50,535 | -0.26% | 400 |
|---|
| 2025.10.31 | ₩50,240 | ₩50,264 | ₩50,146 | ₩50,264 | +0.05% | 1.6천 |
|---|
| 2025.10.30 | ₩50,092 | ₩50,508 | ₩50,092 | ₩50,249 | +0.31% | 2천 |
|---|
| 2025.10.29 | ₩50,991 | ₩51,071 | ₩50,794 | ₩50,794 | -0.39% | 3.7천 |
|---|
| 2025.10.28 | ₩50,360 | ₩50,642 | ₩50,360 | ₩50,621 | +0.52% | 4.2천 |
|---|
| 2025.10.27 | ₩50,535 | ₩50,575 | ₩50,374 | ₩50,575 | +0.08% | 3.1천 |
|---|
| 2025.10.24 | ₩49,703 | ₩49,891 | ₩49,703 | ₩49,833 | +0.26% | 2.2천 |
|---|
| 2025.10.23 | ₩49,180 | ₩49,428 | ₩49,180 | ₩49,419 | +0.49% | 2.2천 |
|---|
| 2025.10.22 | ₩49,166 | ₩49,851 | ₩48,630 | ₩48,865 | -0.61% | 3.4천 |
|---|
| 2025.10.21 | ₩49,220 | ₩49,220 | ₩49,003 | ₩49,003 | -0.44% | 5.3천 |
|---|
| 2025.10.20 | ₩48,911 | ₩49,609 | ₩48,911 | ₩49,549 | +1.30% | 2.2천 |
|---|
| 2025.10.17 | ₩48,402 | ₩48,804 | ₩48,402 | ₩48,673 | +0.56% | 3.3천 |
|---|
| 2025.10.16 | ₩48,925 | ₩48,952 | ₩48,608 | ₩48,642 | -0.58% | 4천 |
|---|
| 2025.10.15 | ₩48,536 | ₩48,710 | ₩48,455 | ₩48,509 | -0.06% | 2.9천 |
|---|
| 2025.10.14 | ₩47,315 | ₩48,053 | ₩47,315 | ₩47,711 | +0.84% | 5천 |
|---|
| 2025.10.13 | ₩48,294 | ₩48,415 | ₩48,241 | ₩48,288 | -0.01% | 3.6천 |
|---|
| 2025.10.10 | ₩48,938 | ₩48,938 | ₩46,934 | ₩46,993 | -3.97% | 4.9천 |
|---|