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 | ₩57,896 | ₩57,909 | ₩57,871 | ₩57,871 | -0.04% | 1.1천 |
| 2026.10.08 | ₩57,575 | ₩57,608 | ₩56,997 | ₩57,172 | -0.70% | 2.1천 |
| 2026.10.07 | ₩58,507 | ₩58,688 | ₩58,486 | ₩58,508 | +0.00% | 2.1천 |
| 2026.10.06 | ₩59,600 | ₩59,600 | ₩59,406 | ₩59,406 | -0.33% | 1.1천 |
| 2026.10.05 | ₩59,855 | ₩59,941 | ₩59,855 | ₩59,941 | +0.14% | 800 |
| 2026.10.02 | ₩59,271 | ₩59,290 | ₩59,077 | ₩59,290 | +0.03% | 1.5천 |
| 2026.10.01 | ₩58,164 | ₩58,523 | ₩58,164 | ₩58,523 | +0.62% | 400 |
| 2026.09.30 | ₩58,406 | ₩58,594 | ₩58,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,367 |
| -0.07% |
| 1.2천 |
| 2026.09.29 | ₩58,929 | ₩59,069 | ₩58,768 | ₩58,992 | +0.11% | 1.8천 |
|---|
| 2026.09.28 | ₩59,251 | ₩59,359 | ₩58,755 | ₩59,220 | -0.05% | 1.7천 |
|---|
| 2026.09.25 | ₩59,439 | ₩60,110 | ₩59,439 | ₩59,949 | +0.86% | 4.9천 |
|---|
| 2026.09.24 | ₩58,795 | ₩59,043 | ₩58,795 | ₩59,043 | +0.42% | 2.2천 |
|---|
| 2026.09.23 | ₩59,332 | ₩59,788 | ₩59,204 | ₩59,475 | +0.24% | 1만 |
|---|
| 2026.09.22 | ₩60,258 | ₩60,549 | ₩60,184 | ₩60,549 | +0.48% | 3천 |
|---|
| 2026.09.21 | ₩60,083 | ₩60,150 | ₩60,083 | ₩60,150 | +0.11% | 1천 |
|---|
| 2026.09.18 | ₩58,325 | ₩58,512 | ₩58,117 | ₩58,512 | +0.32% | 2.4천 |
|---|
| 2026.09.17 | ₩58,313 | ₩58,728 | ₩58,313 | ₩58,681 | +0.63% | 400 |
|---|
| 2026.09.16 | ₩58,057 | ₩58,285 | ₩57,559 | ₩57,559 | -0.86% | 900 |
|---|
| 2026.09.15 | ₩57,722 | ₩57,765 | ₩57,722 | ₩57,765 | +0.07% | 900 |
|---|
| 2026.09.14 | ₩58,191 | ₩58,191 | ₩57,775 | ₩58,075 | -0.20% | 1.6천 |
|---|
| 2026.09.11 | ₩59,640 | ₩59,640 | ₩59,640 | ₩59,640 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩59,506 | ₩59,506 | ₩58,715 | ₩58,810 | -1.17% | 2.9천 |
|---|
| 2026.09.09 | ₩60,606 | ₩60,794 | ₩60,466 | ₩60,470 | -0.23% | 3.7천 |
|---|
| 2026.09.08 | ₩60,767 | ₩60,888 | ₩60,576 | ₩60,576 | -0.32% | 1.7천 |
|---|
| 2026.09.04 | ₩60,177 | ₩60,338 | ₩60,056 | ₩60,311 | +0.22% | 3.5천 |
|---|
| 2026.09.03 | ₩59,667 | ₩59,674 | ₩59,667 | ₩59,674 | +0.01% | 500 |
|---|
| 2026.09.02 | ₩58,949 | ₩59,206 | ₩58,949 | ₩59,206 | +0.43% | 1.2천 |
|---|
| 2026.09.01 | ₩59,065 | ₩59,065 | ₩59,065 | ₩59,065 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩59,204 | ₩59,285 | ₩59,204 | ₩59,270 | +0.11% | 700 |
|---|
| 2026.08.28 | ₩60,097 | ₩60,097 | ₩59,453 | ₩59,491 | -1.01% | 2.7천 |
|---|
| 2026.08.27 | ₩59,761 | ₩59,911 | ₩59,728 | ₩59,911 | +0.25% | 600 |
|---|
| 2026.08.26 | ₩60,003 | ₩60,003 | ₩59,601 | ₩59,601 | -0.67% | 1.1천 |
|---|
| 2026.08.25 | ₩59,285 | ₩59,775 | ₩59,285 | ₩59,681 | +0.67% | 2.9천 |
|---|
| 2026.08.24 | ₩58,480 | ₩58,849 | ₩58,480 | ₩58,697 | +0.37% | 700 |
|---|
| 2026.08.21 | ₩59,775 | ₩59,775 | ₩59,620 | ₩59,620 | -0.26% | 500 |
|---|
| 2026.08.20 | ₩59,184 | ₩59,265 | ₩59,130 | ₩59,200 | +0.03% | 600 |
|---|
| 2026.08.19 | ₩58,715 | ₩58,902 | ₩58,688 | ₩58,847 | +0.23% | 1.6천 |
|---|
| 2026.08.18 | ₩58,151 | ₩58,245 | ₩58,151 | ₩58,236 | +0.15% | 2.6천 |
|---|
| 2026.08.17 | ₩60,325 | ₩60,687 | ₩60,090 | ₩60,093 | -0.38% | 2.1천 |
|---|
| 2026.08.14 | ₩59,654 | ₩59,654 | ₩59,332 | ₩59,438 | -0.36% | 1.2천 |
|---|
| 2026.08.13 | ₩59,372 | ₩59,627 | ₩59,345 | ₩59,371 | -0.00% | 3.2천 |
|---|
| 2026.08.12 | ₩59,453 | ₩59,520 | ₩59,224 | ₩59,349 | -0.17% | 2.6천 |
|---|
| 2026.08.11 | ₩58,882 | ₩58,882 | ₩58,775 | ₩58,837 | -0.08% | 600 |
|---|
| 2026.08.10 | ₩58,594 | ₩58,822 | ₩58,513 | ₩58,779 | +0.32% | 3.9천 |
|---|
| 2026.08.07 | ₩58,849 | ₩58,849 | ₩58,480 | ₩58,772 | -0.13% | 1.3천 |
|---|
| 2026.08.06 | ₩58,406 | ₩58,607 | ₩58,406 | ₩58,575 | +0.29% | 1.9천 |
|---|
| 2026.08.05 | ₩59,171 | ₩59,171 | ₩59,008 | ₩59,008 | -0.27% | 500 |
|---|
| 2026.08.04 | ₩58,715 | ₩59,157 | ₩58,594 | ₩59,049 | +0.57% | 6.4천 |
|---|
| 2026.08.03 | ₩57,386 | ₩57,577 | ₩57,319 | ₩57,577 | +0.33% | 5.8천 |
|---|
| 2026.07.31 | ₩57,292 | ₩57,292 | ₩57,197 | ₩57,197 | -0.17% | 1.6천 |
|---|
| 2026.07.30 | ₩56,366 | ₩56,918 | ₩56,366 | ₩56,918 | +0.98% | 4.7천 |
|---|
| 2026.07.29 | ₩54,689 | ₩55,320 | ₩54,609 | ₩54,632 | -0.11% | 6.4천 |
|---|
| 2026.07.28 | ₩55,374 | ₩55,481 | ₩55,374 | ₩55,400 | +0.05% | 3.3천 |
|---|
| 2026.07.27 | ₩56,608 | ₩56,608 | ₩56,274 | ₩56,274 | -0.59% | 600 |
|---|
| 2026.07.24 | ₩56,474 | ₩56,782 | ₩56,160 | ₩56,160 | -0.56% | 2.1천 |
|---|
| 2026.07.23 | ₩57,587 | ₩57,587 | ₩57,145 | ₩57,241 | -0.60% | 1.5천 |
|---|
| 2026.07.22 | ₩57,856 | ₩57,856 | ₩57,632 | ₩57,632 | -0.39% | 800 |
|---|
| 2026.07.21 | ₩57,936 | ₩57,936 | ₩57,871 | ₩57,871 | -0.11% | 500 |
|---|
| 2026.07.20 | ₩56,823 | ₩56,823 | ₩56,407 | ₩56,407 | -0.73% | 300 |
|---|
| 2026.07.17 | ₩56,601 | ₩56,601 | ₩56,197 | ₩56,197 | -0.71% | 1천 |
|---|
| 2026.07.16 | ₩57,346 | ₩57,346 | ₩56,980 | ₩56,980 | -0.64% | 900 |
|---|
| 2026.07.15 | ₩58,406 | ₩58,406 | ₩57,661 | ₩58,111 | -0.51% | 1.6천 |
|---|
| 2026.07.14 | ₩58,138 | ₩58,245 | ₩58,017 | ₩58,167 | +0.05% | 6.2천 |
|---|
| 2026.07.13 | ₩57,426 | ₩58,017 | ₩57,265 | ₩57,404 | -0.04% | 1.5만 |
|---|
| 2026.07.10 | ₩58,849 | ₩58,975 | ₩58,849 | ₩58,975 | +0.21% | 500 |
|---|
| 2026.07.09 | ₩58,996 | ₩59,050 | ₩58,835 | ₩58,939 | -0.10% | 1.6천 |
|---|
| 2026.07.08 | ₩58,151 | ₩58,634 | ₩58,151 | ₩58,634 | +0.83% | 1.9천 |
|---|
| 2026.07.07 | ₩58,138 | ₩58,354 | ₩58,138 | ₩58,354 | +0.37% | 600 |
|---|
| 2026.07.06 | ₩60,345 | ₩60,351 | ₩60,249 | ₩60,249 | -0.16% | 1.3천 |
|---|
| 2026.07.02 | ₩58,943 | ₩59,144 | ₩58,352 | ₩58,548 | -0.67% | 2.1천 |
|---|
| 2026.07.01 | ₩59,721 | ₩59,721 | ₩59,151 | ₩59,151 | -0.95% | 1.5천 |
|---|
| 2026.06.30 | ₩60,405 | ₩60,730 | ₩60,405 | ₩60,730 | +0.54% | 3.4천 |
|---|
| 2026.06.29 | ₩58,554 | ₩59,702 | ₩58,312 | ₩59,702 | +1.96% | 1.1천 |
|---|
| 2026.06.26 | ₩59,110 | ₩59,453 | ₩59,110 | ₩59,294 | +0.31% | 1.1천 |
|---|
| 2026.06.25 | ₩60,130 | ₩60,278 | ₩59,654 | ₩59,898 | -0.39% | 3.2천 |
|---|
| 2026.06.24 | ₩59,741 | ₩59,761 | ₩59,090 | ₩59,512 | -0.38% | 1.7천 |
|---|
| 2026.06.23 | ₩60,152 | ₩60,767 | ₩59,905 | ₩59,905 | -0.41% | 3.2천 |
|---|
| 2026.06.22 | ₩63,773 | ₩63,773 | ₩63,584 | ₩63,584 | -0.30% | 900 |
|---|
| 2026.06.18 | ₩62,713 | ₩63,183 | ₩62,713 | ₩63,169 | +0.73% | 4.5천 |
|---|
| 2026.06.17 | ₩61,921 | ₩62,411 | ₩61,069 | ₩61,069 | -1.38% | 2.1천 |
|---|
| 2026.06.16 | ₩61,572 | ₩61,653 | ₩61,271 | ₩61,271 | -0.49% | 1천 |
|---|
| 2026.06.15 | ₩62,250 | ₩62,375 | ₩62,250 | ₩62,375 | +0.20% | 1천 |
|---|
| 2026.06.12 | ₩60,003 | ₩60,244 | ₩59,453 | ₩60,029 | +0.04% | 2천 |
|---|
| 2026.06.11 | ₩57,695 | ₩59,816 | ₩57,695 | ₩59,816 | +3.68% | 1.3천 |
|---|
| 2026.06.10 | ₩57,950 | ₩57,950 | ₩57,000 | ₩57,000 | -1.64% | 1.3천 |
|---|
| 2026.06.09 | ₩59,090 | ₩59,090 | ₩55,897 | ₩57,826 | -2.14% | 2.2만 |
|---|
| 2026.06.08 | ₩58,171 | ₩58,201 | ₩58,164 | ₩58,201 | +0.05% | 4.9천 |
|---|
| 2026.06.05 | ₩58,861 | ₩58,969 | ₩56,961 | ₩57,176 | -2.86% | 2.6천 |
|---|
| 2026.06.04 | ₩60,392 | ₩61,002 | ₩60,392 | ₩61,002 | +1.01% | 1.3천 |
|---|
| 2026.06.03 | ₩61,546 | ₩61,834 | ₩61,465 | ₩61,684 | +0.22% | 2.8천 |
|---|
| 2026.06.02 | ₩62,136 | ₩62,700 | ₩62,136 | ₩62,522 | +0.62% | 7천 |
|---|
| 2026.06.01 | ₩61,291 | ₩62,031 | ₩61,183 | ₩62,031 | +1.21% | 1.6천 |
|---|
| 2026.05.29 | ₩61,230 | ₩61,358 | ₩60,955 | ₩61,076 | -0.25% | 2.6천 |
|---|
| 2026.05.28 | ₩61,230 | ₩61,311 | ₩61,063 | ₩61,253 | +0.04% | 4.2천 |
|---|
| 2026.05.27 | ₩60,633 | ₩61,089 | ₩60,566 | ₩60,890 | +0.42% | 4.5천 |
|---|
| 2026.05.26 | ₩60,392 | ₩60,753 | ₩60,311 | ₩60,753 | +0.60% | 3.4천 |
|---|
| 2026.05.22 | ₩58,453 | ₩58,728 | ₩58,418 | ₩58,418 | -0.06% | 5.5천 |
|---|
| 2026.05.21 | ₩57,876 | ₩58,829 | ₩57,876 | ₩58,829 | +1.65% | 7.9천 |
|---|
| 2026.05.20 | ₩57,125 | ₩58,015 | ₩57,125 | ₩58,015 | +1.56% | 1.7천 |
|---|
| 2026.05.19 | ₩57,051 | ₩57,051 | ₩56,803 | ₩56,803 | -0.44% | 1천 |
|---|
| 2026.05.18 | ₩57,252 | ₩57,486 | ₩57,185 | ₩57,486 | +0.41% | 1.2천 |
|---|
| 2026.05.15 | ₩57,668 | ₩57,990 | ₩57,455 | ₩57,771 | +0.18% | 1.9천 |
|---|
| 2026.05.14 | ₩59,949 | ₩60,097 | ₩59,949 | ₩60,097 | +0.25% | 1.3천 |
|---|
| 2026.05.13 | ₩59,614 | ₩60,177 | ₩59,614 | ₩59,905 | +0.49% | 1.1천 |
|---|
| 2026.05.12 | ₩57,950 | ₩58,617 | ₩57,950 | ₩58,617 | +1.15% | 1천 |
|---|
| 2026.05.11 | ₩60,392 | ₩60,392 | ₩60,231 | ₩60,263 | -0.21% | 1.5천 |
|---|
| 2026.05.08 | ₩59,962 | ₩60,207 | ₩59,909 | ₩60,207 | +0.41% | 1.5천 |
|---|
| 2026.05.07 | ₩59,855 | ₩59,855 | ₩59,255 | ₩59,255 | -1.00% | 3.2천 |
|---|
| 2026.05.06 | ₩59,828 | ₩60,311 | ₩59,734 | ₩60,311 | +0.81% | 6.5천 |
|---|
| 2026.05.05 | ₩57,816 | ₩58,366 | ₩57,816 | ₩58,194 | +0.65% | 2천 |
|---|
| 2026.05.04 | ₩57,883 | ₩57,883 | ₩57,099 | ₩57,099 | -1.35% | 500 |
|---|
| 2026.05.01 | ₩56,890 | ₩57,172 | ₩56,890 | ₩56,984 | +0.17% | 3천 |
|---|
| 2026.04.30 | ₩55,883 | ₩56,836 | ₩55,696 | ₩56,805 | +1.65% | 3.4천 |
|---|
| 2026.04.29 | ₩55,296 | ₩55,296 | ₩55,296 | ₩55,296 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩55,414 | ₩55,486 | ₩55,132 | ₩55,486 | +0.13% | 1.6천 |
|---|
| 2026.04.27 | ₩56,521 | ₩56,521 | ₩56,205 | ₩56,306 | -0.38% | 800 |
|---|
| 2026.04.24 | ₩55,830 | ₩56,277 | ₩55,830 | ₩56,277 | +0.80% | 1.9천 |
|---|
| 2026.04.23 | ₩55,414 | ₩55,414 | ₩54,805 | ₩54,805 | -1.10% | 1천 |
|---|
| 2026.04.22 | ₩55,400 | ₩55,944 | ₩55,242 | ₩55,944 | +0.98% | 4.2천 |
|---|
| 2026.04.21 | ₩55,186 | ₩55,186 | ₩54,422 | ₩54,422 | -1.38% | 1.5천 |
|---|
| 2026.04.20 | ₩55,293 | ₩55,301 | ₩55,119 | ₩55,301 | +0.01% | 3.7천 |
|---|
| 2026.04.17 | ₩55,803 | ₩56,326 | ₩55,575 | ₩55,757 | -0.08% | 3.5천 |
|---|
| 2026.04.16 | ₩54,555 | ₩54,671 | ₩54,555 | ₩54,671 | +0.21% | 500 |
|---|
| 2026.04.15 | ₩54,287 | ₩54,528 | ₩54,206 | ₩54,416 | +0.24% | 2.1천 |
|---|
| 2026.04.14 | ₩53,925 | ₩54,587 | ₩53,898 | ₩54,587 | +1.23% | 2.7천 |
|---|
| 2026.04.13 | ₩52,167 | ₩53,200 | ₩52,167 | ₩53,197 | +1.98% | 4.2천 |
|---|
| 2026.04.10 | ₩52,663 | ₩52,905 | ₩52,368 | ₩52,690 | +0.05% | 4.8천 |
|---|
| 2026.04.09 | ₩51,952 | ₩52,363 | ₩51,576 | ₩52,254 | +0.58% | 4.1만 |
|---|
| 2026.04.08 | ₩53,093 | ₩53,106 | ₩52,314 | ₩52,344 | -1.41% | 2.8만 |
|---|
| 2026.04.07 | ₩50,033 | ₩50,033 | ₩49,443 | ₩49,914 | -0.24% | 1.3만 |
|---|
| 2026.04.06 | ₩50,033 | ₩50,154 | ₩49,685 | ₩49,878 | -0.31% | 3.1천 |
|---|
| 2026.04.02 | ₩49,161 | ₩51,798 | ₩47,954 | ₩49,475 | +0.64% | 4.3만 |
|---|
| 2026.04.01 | ₩50,718 | ₩50,718 | ₩50,262 | ₩50,262 | -0.90% | 6.7만 |
|---|
| 2026.03.31 | ₩48,370 | ₩49,835 | ₩48,370 | ₩49,835 | +3.03% | 3.5천 |
|---|
| 2026.03.30 | ₩48,450 | ₩48,564 | ₩48,075 | ₩48,191 | -0.53% | 2.6천 |
|---|
| 2026.03.27 | ₩48,833 | ₩49,148 | ₩48,697 | ₩48,743 | -0.18% | 2.4천 |
|---|
| 2026.03.26 | ₩49,745 | ₩49,745 | ₩48,980 | ₩48,980 | -1.54% | 1.2천 |
|---|
| 2026.03.25 | ₩50,637 | ₩50,758 | ₩50,480 | ₩50,480 | -0.31% | 1.1천 |
|---|
| 2026.03.24 | ₩49,497 | ₩49,946 | ₩49,497 | ₩49,732 | +0.47% | 1.6천 |
|---|
| 2026.03.23 | ₩49,899 | ₩50,476 | ₩49,899 | ₩50,405 | +1.01% | 2.7천 |
|---|
| 2026.03.20 | ₩49,459 | ₩49,459 | ₩48,745 | ₩48,912 | -1.11% | 5.3천 |
|---|
| 2026.03.19 | ₩50,060 | ₩50,903 | ₩50,007 | ₩50,597 | +1.07% | 2.4천 |
|---|
| 2026.03.18 | ₩51,254 | ₩51,254 | ₩50,580 | ₩50,580 | -1.32% | 2.6천 |
|---|
| 2026.03.17 | ₩51,590 | ₩51,791 | ₩51,576 | ₩51,645 | +0.11% | 1.6천 |
|---|
| 2026.03.16 | ₩51,281 | ₩51,360 | ₩51,071 | ₩51,258 | -0.04% | 4.7천 |
|---|
| 2026.03.13 | ₩50,852 | ₩50,852 | ₩50,058 | ₩50,058 | -1.56% | 1.2천 |
|---|
| 2026.03.12 | ₩50,892 | ₩51,067 | ₩50,361 | ₩50,405 | -0.96% | 3.2천 |
|---|
| 2026.03.11 | ₩51,576 | ₩51,733 | ₩51,402 | ₩51,733 | +0.30% | 3.5천 |
|---|
| 2026.03.10 | ₩51,885 | ₩52,368 | ₩51,615 | ₩51,615 | -0.52% | 3.4천 |
|---|
| 2026.03.09 | ₩50,262 | ₩51,752 | ₩49,872 | ₩51,752 | +2.97% | 6.9천 |
|---|
| 2026.03.06 | ₩50,436 | ₩51,161 | ₩50,409 | ₩50,652 | +0.43% | 5.9천 |
|---|
| 2026.03.05 | ₩51,858 | ₩52,221 | ₩50,839 | ₩51,414 | -0.86% | 9.2천 |
|---|
| 2026.03.04 | ₩52,060 | ₩53,146 | ₩52,060 | ₩52,783 | +1.39% | 1.5만 |
|---|
| 2026.03.03 | ₩50,986 | ₩52,388 | ₩50,798 | ₩52,227 | +2.43% | 6.6천 |
|---|
| 2026.03.02 | ₩54,126 | ₩54,891 | ₩54,126 | ₩54,715 | +1.09% | 4.1천 |
|---|
| 2026.02.27 | ₩55,374 | ₩55,506 | ₩55,172 | ₩55,319 | -0.10% | 1.8천 |
|---|
| 2026.02.26 | ₩55,152 | ₩55,725 | ₩55,152 | ₩55,725 | +1.04% | 2천 |
|---|
| 2026.02.25 | ₩56,286 | ₩56,561 | ₩56,152 | ₩56,440 | +0.27% | 3.5천 |
|---|
| 2026.02.24 | ₩55,508 | ₩56,031 | ₩55,508 | ₩56,010 | +0.90% | 5.3천 |
|---|
| 2026.02.23 | ₩55,736 | ₩55,736 | ₩55,031 | ₩55,190 | -0.98% | 7.9천 |
|---|
| 2026.02.20 | ₩54,834 | ₩55,696 | ₩54,834 | ₩55,665 | +1.51% | 5.1천 |
|---|
| 2026.02.19 | ₩54,287 | ₩54,307 | ₩54,106 | ₩54,307 | +0.04% | 1.7천 |
|---|
| 2026.02.18 | ₩54,153 | ₩54,569 | ₩54,099 | ₩54,175 | +0.04% | 4.2천 |
|---|
| 2026.02.17 | ₩53,737 | ₩53,951 | ₩53,307 | ₩53,871 | +0.25% | 2.2천 |
|---|
| 2026.02.13 | ₩53,696 | ₩54,173 | ₩53,348 | ₩54,115 | +0.78% | 4.9천 |
|---|
| 2026.02.12 | ₩54,703 | ₩54,703 | ₩54,099 | ₩54,119 | -1.07% | 1.2천 |
|---|
| 2026.02.11 | ₩54,609 | ₩54,609 | ₩54,543 | ₩54,565 | -0.08% | 1.5천 |
|---|
| 2026.02.10 | ₩53,710 | ₩54,086 | ₩53,710 | ₩53,778 | +0.13% | 6.1천 |
|---|
| 2026.02.09 | ₩53,260 | ₩53,696 | ₩53,227 | ₩53,632 | +0.70% | 8.4천 |
|---|
| 2026.02.06 | ₩52,368 | ₩52,934 | ₩52,355 | ₩52,934 | +1.08% | 4.7천 |
|---|
| 2026.02.05 | ₩51,442 | ₩51,778 | ₩51,442 | ₩51,692 | +0.49% | 4.6천 |
|---|
| 2026.02.04 | ₩52,867 | ₩52,867 | ₩51,737 | ₩51,968 | -1.70% | 2.4천 |
|---|
| 2026.02.03 | ₩52,999 | ₩53,008 | ₩52,355 | ₩52,777 | -0.42% | 2.7천 |
|---|
| 2026.02.02 | ₩52,328 | ₩52,525 | ₩52,261 | ₩52,525 | +0.38% | 3.7천 |
|---|
| 2026.01.30 | ₩52,905 | ₩52,905 | ₩52,180 | ₩52,223 | -1.29% | 4.9천 |
|---|
| 2026.01.29 | ₩53,388 | ₩53,670 | ₩52,999 | ₩53,670 | +0.53% | 3.1천 |
|---|
| 2026.01.28 | ₩53,428 | ₩53,804 | ₩53,428 | ₩53,683 | +0.48% | 1.5만 |
|---|
| 2026.01.27 | ₩52,985 | ₩53,213 | ₩52,985 | ₩53,212 | +0.43% | 6.9천 |
|---|
| 2026.01.26 | ₩52,060 | ₩52,060 | ₩51,952 | ₩51,979 | -0.15% | 3.2천 |
|---|
| 2026.01.23 | ₩51,402 | ₩51,872 | ₩51,402 | ₩51,853 | +0.88% | 3.9천 |
|---|
| 2026.01.22 | ₩51,625 | ₩51,650 | ₩51,563 | ₩51,571 | -0.10% | 2.9천 |
|---|
| 2026.01.21 | ₩50,724 | ₩51,268 | ₩50,724 | ₩51,124 | +0.79% | 7.8천 |
|---|
| 2026.01.20 | ₩50,114 | ₩50,335 | ₩50,114 | ₩50,164 | +0.10% | 1.7천 |
|---|
| 2026.01.16 | ₩50,678 | ₩50,839 | ₩50,624 | ₩50,734 | +0.11% | 2.2천 |
|---|
| 2026.01.15 | ₩51,108 | ₩51,120 | ₩50,836 | ₩50,836 | -0.53% | 1.5천 |
|---|
| 2026.01.14 | ₩50,496 | ₩50,839 | ₩50,490 | ₩50,687 | +0.38% | 3.3천 |
|---|
| 2026.01.13 | ₩50,704 | ₩50,704 | ₩50,586 | ₩50,586 | -0.23% | 900 |
|---|
| 2026.01.12 | ₩50,818 | ₩51,106 | ₩50,818 | ₩51,042 | +0.44% | 2천 |
|---|
| 2026.01.09 | ₩50,007 | ₩50,262 | ₩50,007 | ₩50,225 | +0.44% | 4.9천 |
|---|
| 2026.01.08 | ₩49,832 | ₩50,032 | ₩49,832 | ₩50,032 | +0.40% | 2.9천 |
|---|
| 2026.01.07 | ₩50,047 | ₩50,047 | ₩49,685 | ₩49,685 | -0.72% | 2.8천 |
|---|
| 2026.01.06 | ₩50,604 | ₩50,825 | ₩50,369 | ₩50,546 | -0.11% | 4.9천 |
|---|
| 2026.01.05 | ₩49,698 | ₩50,181 | ₩49,698 | ₩50,091 | +0.79% | 7.3천 |
|---|
| 2026.01.02 | ₩49,524 | ₩49,545 | ₩49,349 | ₩49,545 | +0.04% | 3.1천 |
|---|
| 2025.12.31 | ₩48,155 | ₩48,155 | ₩48,021 | ₩48,045 | -0.23% | 1.1천 |
|---|
| 2025.12.30 | ₩48,158 | ₩48,329 | ₩48,142 | ₩48,236 | +0.16% | 4.1천 |
|---|
| 2025.12.29 | ₩47,887 | ₩48,099 | ₩47,887 | ₩48,099 | +0.44% | 2.5천 |
|---|
| 2025.12.26 | ₩47,927 | ₩48,146 | ₩47,887 | ₩48,146 | +0.46% | 2.3천 |
|---|
| 2025.12.24 | ₩47,868 | ₩47,868 | ₩47,868 | ₩47,868 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩47,431 | ₩47,793 | ₩47,296 | ₩47,773 | +0.72% | 7천 |
|---|
| 2025.12.22 | ₩47,404 | ₩47,484 | ₩47,350 | ₩47,444 | +0.08% | 4.5천 |
|---|
| 2025.12.19 | ₩47,149 | ₩47,370 | ₩47,149 | ₩47,209 | +0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩46,625 | ₩46,921 | ₩46,625 | ₩46,726 | +0.22% | 7.2천 |
|---|
| 2025.12.17 | ₩46,491 | ₩47,108 | ₩46,122 | ₩46,132 | -0.77% | 5.8천 |
|---|
| 2025.12.16 | ₩48,370 | ₩48,437 | ₩48,370 | ₩48,371 | +0.00% | 2.6천 |
|---|
| 2025.12.15 | ₩49,161 | ₩49,161 | ₩48,708 | ₩48,708 | -0.92% | 3.6천 |
|---|
| 2025.12.12 | ₩49,618 | ₩49,618 | ₩48,947 | ₩48,947 | -1.35% | 4.4천 |
|---|
| 2025.12.11 | ₩49,505 | ₩49,805 | ₩49,505 | ₩49,557 | +0.11% | 9.9천 |
|---|
| 2025.12.10 | ₩49,349 | ₩49,715 | ₩49,329 | ₩49,715 | +0.74% | 3.3천 |
|---|
| 2025.12.09 | ₩49,285 | ₩49,285 | ₩49,285 | ₩49,285 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩49,457 | ₩49,457 | ₩49,195 | ₩49,341 | -0.23% | 1.9천 |
|---|
| 2025.12.05 | ₩49,557 | ₩49,557 | ₩49,312 | ₩49,312 | -0.50% | 900 |
|---|
| 2025.12.04 | ₩49,041 | ₩49,161 | ₩48,956 | ₩49,046 | +0.01% | 800 |
|---|
| 2025.12.03 | ₩49,000 | ₩49,135 | ₩49,000 | ₩49,135 | +0.27% | 1.5천 |
|---|
| 2025.12.02 | ₩49,148 | ₩49,309 | ₩49,059 | ₩49,114 | -0.07% | 6천 |
|---|
| 2025.12.01 | ₩48,987 | ₩49,188 | ₩48,961 | ₩48,961 | -0.05% | 1.8천 |
|---|
| 2025.11.28 | ₩48,947 | ₩49,014 | ₩48,925 | ₩48,925 | -0.04% | 3.7천 |
|---|
| 2025.11.26 | ₩48,772 | ₩48,933 | ₩48,772 | ₩48,868 | +0.20% | 1천 |
|---|
| 2025.11.25 | ₩48,168 | ₩48,427 | ₩48,014 | ₩48,427 | +0.54% | 1.7천 |
|---|
| 2025.11.24 | ₩48,130 | ₩48,289 | ₩48,130 | ₩48,289 | +0.33% | 1.8천 |
|---|
| 2025.11.21 | ₩47,738 | ₩47,738 | ₩47,661 | ₩47,661 | -0.16% | 300 |
|---|
| 2025.11.20 | ₩48,342 | ₩48,342 | ₩47,561 | ₩47,561 | -1.62% | 2.4천 |
|---|
| 2025.11.19 | ₩48,583 | ₩48,583 | ₩48,209 | ₩48,398 | -0.38% | 3.6천 |
|---|
| 2025.11.18 | ₩48,329 | ₩48,782 | ₩48,316 | ₩48,575 | +0.51% | 1.6천 |
|---|
| 2025.11.17 | ₩49,014 | ₩49,215 | ₩48,817 | ₩48,817 | -0.40% | 8.9천 |
|---|
| 2025.11.14 | ₩49,577 | ₩49,634 | ₩49,296 | ₩49,301 | -0.56% | 1.3천 |
|---|
| 2025.11.13 | ₩49,966 | ₩49,966 | ₩49,463 | ₩49,498 | -0.94% | 1.3천 |
|---|
| 2025.11.12 | ₩50,060 | ₩50,060 | ₩50,004 | ₩50,004 | -0.11% | 200 |
|---|
| 2025.11.11 | ₩50,007 | ₩50,221 | ₩50,007 | ₩50,133 | +0.25% | 1천 |
|---|
| 2025.11.10 | ₩50,074 | ₩50,193 | ₩49,899 | ₩50,122 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩48,705 | ₩49,269 | ₩48,705 | ₩49,269 | +1.16% | 1.4천 |
|---|
| 2025.11.06 | ₩49,832 | ₩50,114 | ₩49,403 | ₩49,403 | -0.86% | 2천 |
|---|
| 2025.11.05 | ₩49,634 | ₩50,087 | ₩49,634 | ₩49,995 | +0.73% | 3.7천 |
|---|
| 2025.11.04 | ₩49,953 | ₩49,960 | ₩49,658 | ₩49,658 | -0.59% | 1.7천 |
|---|
| 2025.11.03 | ₩50,678 | ₩50,678 | ₩50,490 | ₩50,543 | -0.26% | 400 |
|---|
| 2025.10.31 | ₩50,248 | ₩50,272 | ₩50,154 | ₩50,272 | +0.05% | 1.6천 |
|---|
| 2025.10.30 | ₩50,101 | ₩50,517 | ₩50,101 | ₩50,258 | +0.31% | 2천 |
|---|
| 2025.10.29 | ₩51,000 | ₩51,080 | ₩50,802 | ₩50,802 | -0.39% | 3.7천 |
|---|
| 2025.10.28 | ₩50,369 | ₩50,651 | ₩50,369 | ₩50,629 | +0.52% | 4.2천 |
|---|
| 2025.10.27 | ₩50,543 | ₩50,584 | ₩50,382 | ₩50,584 | +0.08% | 3.1천 |
|---|
| 2025.10.24 | ₩49,711 | ₩49,899 | ₩49,711 | ₩49,842 | +0.26% | 2.2천 |
|---|
| 2025.10.23 | ₩49,188 | ₩49,436 | ₩49,188 | ₩49,427 | +0.49% | 2.2천 |
|---|
| 2025.10.22 | ₩49,175 | ₩49,859 | ₩48,638 | ₩48,873 | -0.61% | 3.4천 |
|---|
| 2025.10.21 | ₩49,228 | ₩49,228 | ₩49,011 | ₩49,011 | -0.44% | 5.3천 |
|---|
| 2025.10.20 | ₩48,920 | ₩49,618 | ₩48,920 | ₩49,557 | +1.30% | 2.2천 |
|---|
| 2025.10.17 | ₩48,410 | ₩48,813 | ₩48,410 | ₩48,681 | +0.56% | 3.3천 |
|---|
| 2025.10.16 | ₩48,933 | ₩48,960 | ₩48,617 | ₩48,650 | -0.58% | 4천 |
|---|
| 2025.10.15 | ₩48,544 | ₩48,719 | ₩48,464 | ₩48,517 | -0.06% | 2.9천 |
|---|
| 2025.10.14 | ₩47,323 | ₩48,061 | ₩47,323 | ₩47,719 | +0.84% | 5천 |
|---|
| 2025.10.13 | ₩48,303 | ₩48,423 | ₩48,249 | ₩48,296 | -0.01% | 3.6천 |
|---|
| 2025.10.10 | ₩48,947 | ₩48,947 | ₩46,942 | ₩47,001 | -3.97% | 4.9천 |
|---|