시장 데이터를 불러오는 중
전체 종목
Man Active Emerging Markets Alternative ETF 과거 주가
Man Active Emerging Markets Alternative ETF · MEMA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Man Active Emerging Markets Alternative ETF · MEMA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,043 | ₩42,043 | ₩42,043 | ₩42,043 | 0.00% | 100 |
| 2026.10.08 | ₩41,045 | ₩41,139 | ₩40,629 | ₩41,017 | -0.07% | 8.3천 |
| 2026.10.07 | ₩41,621 | ₩41,999 | ₩41,621 | ₩41,999 | +0.91% | 2.4천 |
| 2026.10.06 | ₩42,747 | ₩42,747 | ₩42,638 | ₩42,638 | -0.25% | 200 |
| 2026.10.05 | ₩43,044 | ₩43,044 | ₩43,044 | ₩43,044 | 0.00% | 100 |
| 2026.10.02 | ₩42,787 | ₩42,787 | ₩42,318 | ₩42,654 | -0.31% | 7천 |
| 2026.10.01 | ₩41,809 | ₩42,014 | ₩41,809 | ₩42,014 | +0.49% | 200 |
| 2026.09.30 | ₩41,608 | ₩41,634 | ₩41,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,547 |
| -0.14% |
| 7.4천 |
| 2026.09.29 | ₩42,341 | ₩42,341 | ₩42,341 | ₩42,341 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,157 | ₩42,278 | ₩42,142 | ₩42,142 | -0.03% | 400 |
|---|
| 2026.09.25 | ₩42,760 | ₩42,915 | ₩42,693 | ₩42,915 | +0.36% | 3.6천 |
|---|
| 2026.09.24 | ₩42,532 | ₩42,532 | ₩42,345 | ₩42,401 | -0.31% | 6.2천 |
|---|
| 2026.09.23 | ₩42,465 | ₩42,492 | ₩42,170 | ₩42,208 | -0.61% | 8.6천 |
|---|
| 2026.09.22 | ₩42,733 | ₩43,063 | ₩42,666 | ₩43,063 | +0.77% | 2.2만 |
|---|
| 2026.09.21 | ₩42,613 | ₩42,986 | ₩42,613 | ₩42,986 | +0.88% | 5.5천 |
|---|
| 2026.09.18 | ₩41,393 | ₩41,655 | ₩40,959 | ₩41,653 | +0.63% | 3.1만 |
|---|
| 2026.09.17 | ₩41,890 | ₩41,890 | ₩41,890 | ₩41,890 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,326 | ₩41,326 | ₩41,030 | ₩41,030 | -0.72% | 200 |
|---|
| 2026.09.15 | ₩41,608 | ₩41,608 | ₩41,380 | ₩41,488 | -0.29% | 1.3만 |
|---|
| 2026.09.14 | ₩41,943 | ₩42,854 | ₩41,755 | ₩42,201 | +0.62% | 4만 |
|---|
| 2026.09.11 | ₩42,586 | ₩42,666 | ₩42,492 | ₩42,558 | -0.07% | 6.5천 |
|---|
| 2026.09.10 | ₩42,479 | ₩42,787 | ₩42,291 | ₩42,469 | -0.02% | 2.9만 |
|---|
| 2026.09.09 | ₩42,666 | ₩42,666 | ₩42,536 | ₩42,536 | -0.30% | 500 |
|---|
| 2026.09.08 | ₩42,465 | ₩42,894 | ₩42,465 | ₩42,680 | +0.50% | 1.5만 |
|---|
| 2026.09.04 | ₩42,103 | ₩42,505 | ₩42,103 | ₩42,467 | +0.86% | 1.6만 |
|---|
| 2026.09.03 | ₩41,900 | ₩41,900 | ₩41,900 | ₩41,900 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩42,157 | ₩42,217 | ₩41,956 | ₩42,217 | +0.14% | 2만 |
|---|
| 2026.09.01 | ₩41,697 | ₩41,697 | ₩41,697 | ₩41,697 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,897 | ₩41,897 | ₩41,897 | ₩41,897 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩41,695 | ₩41,739 | ₩41,695 | ₩41,739 | +0.11% | 300 |
|---|
| 2026.08.27 | ₩42,086 | ₩42,086 | ₩42,086 | ₩42,086 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,695 | ₩41,695 | ₩41,695 | ₩41,695 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,782 | ₩42,144 | ₩41,701 | ₩42,144 | +0.87% | 7천 |
|---|
| 2026.08.24 | ₩41,326 | ₩41,634 | ₩41,152 | ₩41,399 | +0.18% | 1.3만 |
|---|
| 2026.08.21 | ₩41,864 | ₩41,864 | ₩41,864 | ₩41,864 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,963 | ₩40,963 | ₩40,963 | ₩40,963 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩41,728 | ₩41,728 | ₩41,157 | ₩41,157 | -1.37% | 1.4만 |
|---|
| 2026.08.18 | ₩40,189 | ₩40,189 | ₩40,189 | ₩40,189 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩41,521 | ₩41,521 | ₩41,521 | ₩41,521 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,871 | ₩41,006 | ₩40,871 | ₩41,006 | +0.33% | 300 |
|---|
| 2026.08.13 | ₩40,842 | ₩40,842 | ₩40,842 | ₩40,842 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩40,950 | ₩40,950 | ₩40,950 | ₩40,950 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩40,561 | ₩40,561 | ₩40,561 | ₩40,561 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩40,308 | ₩40,321 | ₩40,289 | ₩40,289 | -0.05% | 700 |
|---|
| 2026.08.07 | ₩40,794 | ₩40,794 | ₩40,794 | ₩40,794 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩40,459 | ₩40,459 | ₩40,459 | ₩40,459 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩40,227 | ₩40,536 | ₩40,227 | ₩40,529 | +0.75% | 1.4만 |
|---|
| 2026.08.04 | ₩40,872 | ₩40,872 | ₩40,872 | ₩40,872 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩40,000 | ₩40,026 | ₩39,410 | ₩39,608 | -0.98% | 2.2만 |
|---|
| 2026.07.31 | ₩38,673 | ₩39,397 | ₩38,673 | ₩39,397 | +1.87% | 5.8만 |
|---|
| 2026.07.30 | ₩38,767 | ₩39,374 | ₩38,767 | ₩39,374 | +1.57% | 5.5천 |
|---|
| 2026.07.29 | ₩37,775 | ₩38,840 | ₩37,660 | ₩37,660 | -0.31% | 5.7천 |
|---|
| 2026.07.28 | ₩38,767 | ₩39,209 | ₩38,526 | ₩38,843 | +0.20% | 5만 |
|---|
| 2026.07.27 | ₩40,000 | ₩40,000 | ₩39,276 | ₩39,643 | -0.89% | 9.8천 |
|---|
| 2026.07.24 | ₩39,812 | ₩39,946 | ₩39,549 | ₩39,549 | -0.66% | 3만 |
|---|
| 2026.07.23 | ₩40,040 | ₩40,067 | ₩39,571 | ₩39,796 | -0.61% | 2만 |
|---|
| 2026.07.22 | ₩39,624 | ₩39,959 | ₩39,624 | ₩39,863 | +0.60% | 4.7만 |
|---|
| 2026.07.21 | ₩39,638 | ₩39,959 | ₩39,638 | ₩39,959 | +0.81% | 1.3만 |
|---|
| 2026.07.20 | ₩39,370 | ₩39,490 | ₩39,233 | ₩39,233 | -0.35% | 5천 |
|---|
| 2026.07.17 | ₩38,646 | ₩39,504 | ₩38,499 | ₩39,316 | +1.73% | 3.1만 |
|---|
| 2026.07.16 | ₩39,825 | ₩39,973 | ₩39,716 | ₩39,716 | -0.28% | 2만 |
|---|
| 2026.07.15 | ₩40,080 | ₩40,254 | ₩39,611 | ₩39,985 | -0.24% | 3만 |
|---|
| 2026.07.14 | ₩40,181 | ₩40,335 | ₩40,181 | ₩40,252 | +0.18% | 4.5천 |
|---|
| 2026.07.13 | ₩40,469 | ₩40,469 | ₩39,799 | ₩39,933 | -1.32% | 1.3만 |
|---|
| 2026.07.10 | ₩41,031 | ₩41,239 | ₩41,031 | ₩41,239 | +0.51% | 200 |
|---|
| 2026.07.09 | ₩41,072 | ₩41,106 | ₩41,018 | ₩41,106 | +0.08% | 1.7만 |
|---|
| 2026.07.08 | ₩40,495 | ₩40,855 | ₩40,469 | ₩40,855 | +0.89% | 7.5천 |
|---|
| 2026.07.07 | ₩40,844 | ₩40,844 | ₩40,759 | ₩40,759 | -0.21% | 200 |
|---|
| 2026.07.06 | ₩41,834 | ₩41,834 | ₩41,834 | ₩41,834 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩40,447 | ₩40,447 | ₩40,447 | ₩40,447 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,711 | ₩40,711 | ₩40,711 | ₩40,711 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,932 | ₩41,932 | ₩41,932 | ₩41,932 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,391 | ₩41,391 | ₩41,391 | ₩41,391 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,490 | ₩41,490 | ₩41,490 | ₩41,490 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,715 | ₩41,782 | ₩41,555 | ₩41,555 | -0.38% | 5.5천 |
|---|
| 2026.06.24 | ₩41,085 | ₩41,273 | ₩40,938 | ₩41,135 | +0.12% | 5.6만 |
|---|
| 2026.06.23 | ₩41,444 | ₩41,444 | ₩41,444 | ₩41,444 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩44,140 | ₩44,140 | ₩44,046 | ₩44,046 | -0.21% | 2.9만 |
|---|
| 2026.06.18 | ₩43,993 | ₩44,127 | ₩43,979 | ₩44,093 | +0.23% | 2만 |
|---|
| 2026.06.17 | ₩43,872 | ₩44,006 | ₩43,299 | ₩43,299 | -1.31% | 1.7만 |
|---|
| 2026.06.16 | ₩43,232 | ₩43,232 | ₩43,232 | ₩43,232 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,638 | ₩43,638 | ₩43,638 | ₩43,638 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩42,381 | ₩42,381 | ₩42,381 | ₩42,381 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,482 | ₩41,916 | ₩40,482 | ₩41,853 | +3.39% | 2.4만 |
|---|
| 2026.06.10 | ₩40,777 | ₩41,058 | ₩40,320 | ₩40,320 | -1.12% | 3.1만 |
|---|
| 2026.06.09 | ₩41,045 | ₩41,045 | ₩41,015 | ₩41,015 | -0.07% | 2.7천 |
|---|
| 2026.06.08 | ₩41,500 | ₩41,500 | ₩41,433 | ₩41,433 | -0.16% | 5.8천 |
|---|
| 2026.06.05 | ₩40,524 | ₩40,524 | ₩40,524 | ₩40,524 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,244 | ₩43,244 | ₩43,244 | ₩43,244 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩43,559 | ₩43,559 | ₩43,559 | ₩43,559 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩44,292 | ₩44,292 | ₩44,292 | ₩44,292 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,323 | ₩43,872 | ₩43,269 | ₩43,732 | +0.94% | 9.9천 |
|---|
| 2026.05.29 | ₩42,995 | ₩43,008 | ₩42,995 | ₩43,008 | +0.03% | 100 |
|---|
| 2026.05.28 | ₩42,599 | ₩43,162 | ₩42,452 | ₩43,123 | +1.23% | 1.6만 |
|---|
| 2026.05.27 | ₩43,792 | ₩43,792 | ₩43,135 | ₩43,441 | -0.80% | 2.6만 |
|---|
| 2026.05.26 | ₩42,706 | ₩43,058 | ₩42,706 | ₩43,058 | +0.82% | 6.5천 |
|---|
| 2026.05.22 | ₩41,634 | ₩41,634 | ₩41,634 | ₩41,634 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,886 | ₩41,886 | ₩41,886 | ₩41,886 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩41,483 | ₩41,483 | ₩41,483 | ₩41,483 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩40,487 | ₩40,487 | ₩40,487 | ₩40,487 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩40,989 | ₩40,989 | ₩40,989 | ₩40,989 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩41,131 | ₩41,131 | ₩41,131 | ₩41,131 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,704 | ₩42,704 | ₩42,704 | ₩42,704 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩42,724 | ₩42,724 | ₩42,724 | ₩42,724 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,951 | ₩41,951 | ₩41,951 | ₩41,951 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,390 | ₩43,390 | ₩43,308 | ₩43,308 | -0.19% | 200 |
|---|
| 2026.05.08 | ₩43,237 | ₩43,237 | ₩43,237 | ₩43,237 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,881 | ₩42,881 | ₩42,353 | ₩42,353 | -1.23% | 3.1천 |
|---|
| 2026.05.06 | ₩42,777 | ₩42,777 | ₩42,777 | ₩42,777 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩41,983 | ₩41,983 | ₩41,728 | ₩41,747 | -0.56% | 500 |
|---|
| 2026.05.04 | ₩41,120 | ₩41,120 | ₩41,120 | ₩41,120 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩41,332 | ₩41,332 | ₩41,332 | ₩41,332 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,690 | ₩41,326 | ₩40,690 | ₩41,274 | +1.44% | 2.5천 |
|---|
| 2026.04.29 | ₩40,428 | ₩40,428 | ₩40,135 | ₩40,135 | -0.73% | 600 |
|---|
| 2026.04.28 | ₩40,013 | ₩40,191 | ₩40,013 | ₩40,191 | +0.45% | 400 |
|---|
| 2026.04.27 | ₩40,696 | ₩40,696 | ₩40,629 | ₩40,629 | -0.16% | 100 |
|---|
| 2026.04.24 | ₩40,692 | ₩40,692 | ₩40,692 | ₩40,692 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩39,709 | ₩39,709 | ₩39,709 | ₩39,709 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩40,281 | ₩40,388 | ₩40,281 | ₩40,351 | +0.17% | 500 |
|---|
| 2026.04.21 | ₩39,508 | ₩39,508 | ₩39,508 | ₩39,508 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩39,959 | ₩40,030 | ₩39,959 | ₩40,030 | +0.18% | 200 |
|---|
| 2026.04.17 | ₩40,403 | ₩40,403 | ₩40,403 | ₩40,403 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩39,764 | ₩39,764 | ₩39,764 | ₩39,764 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩39,618 | ₩39,618 | ₩39,618 | ₩39,618 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩39,611 | ₩39,710 | ₩39,611 | ₩39,710 | +0.25% | 700 |
|---|
| 2026.04.13 | ₩39,028 | ₩39,028 | ₩39,028 | ₩39,028 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩38,639 | ₩38,662 | ₩38,639 | ₩38,662 | +0.06% | 700 |
|---|
| 2026.04.09 | ₩38,452 | ₩38,485 | ₩38,452 | ₩38,485 | +0.09% | 200 |
|---|
| 2026.04.08 | ₩38,402 | ₩38,402 | ₩38,402 | ₩38,402 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩36,073 | ₩36,633 | ₩36,047 | ₩36,633 | +1.55% | 500 |
|---|
| 2026.04.06 | ₩36,596 | ₩36,609 | ₩36,261 | ₩36,316 | -0.77% | 6.3천 |
|---|
| 2026.04.02 | ₩34,519 | ₩36,623 | ₩34,519 | ₩36,076 | +4.51% | 5.9만 |
|---|
| 2026.04.01 | ₩36,315 | ₩36,459 | ₩36,315 | ₩36,459 | +0.40% | 200 |
|---|
| 2026.03.31 | ₩35,169 | ₩36,218 | ₩35,169 | ₩36,218 | +2.98% | 300 |
|---|
| 2026.03.30 | ₩34,847 | ₩34,847 | ₩34,741 | ₩34,741 | -0.30% | 500 |
|---|
| 2026.03.27 | ₩35,095 | ₩35,095 | ₩35,095 | ₩35,095 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩35,939 | ₩36,087 | ₩35,430 | ₩35,434 | -1.41% | 4.1천 |
|---|
| 2026.03.25 | ₩36,643 | ₩36,643 | ₩36,643 | ₩36,643 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩35,899 | ₩36,140 | ₩35,899 | ₩36,048 | +0.41% | 5.4천 |
|---|
| 2026.03.23 | ₩36,355 | ₩36,918 | ₩36,355 | ₩36,666 | +0.86% | 1.1만 |
|---|
| 2026.03.20 | ₩35,939 | ₩35,939 | ₩35,256 | ₩35,331 | -1.69% | 2.3천 |
|---|
| 2026.03.19 | ₩36,181 | ₩36,721 | ₩36,181 | ₩36,721 | +1.49% | 2.4만 |
|---|
| 2026.03.18 | ₩36,654 | ₩36,654 | ₩36,654 | ₩36,654 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩37,681 | ₩37,681 | ₩37,515 | ₩37,515 | -0.44% | 1.4천 |
|---|
| 2026.03.16 | ₩37,393 | ₩37,393 | ₩37,393 | ₩37,393 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩36,323 | ₩36,323 | ₩36,323 | ₩36,323 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,489 | ₩36,489 | ₩36,266 | ₩36,266 | -0.61% | 700 |
|---|
| 2026.03.11 | ₩37,387 | ₩37,387 | ₩37,372 | ₩37,372 | -0.04% | 200 |
|---|
| 2026.03.10 | ₩37,755 | ₩37,755 | ₩37,755 | ₩37,755 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩36,408 | ₩37,372 | ₩36,408 | ₩37,372 | +2.65% | 2.8천 |
|---|
| 2026.03.06 | ₩36,589 | ₩36,589 | ₩36,589 | ₩36,589 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩36,703 | ₩37,011 | ₩36,529 | ₩36,600 | -0.28% | 5.6천 |
|---|
| 2026.03.04 | ₩37,614 | ₩37,923 | ₩37,521 | ₩37,645 | +0.08% | 1.5천 |
|---|
| 2026.03.03 | ₩36,985 | ₩37,407 | ₩36,426 | ₩37,194 | +0.57% | 2.3만 |
|---|
| 2026.03.02 | ₩38,298 | ₩38,874 | ₩38,298 | ₩38,874 | +1.50% | 300 |
|---|
| 2026.02.27 | ₩39,370 | ₩39,610 | ₩39,297 | ₩39,559 | +0.48% | 3.8천 |
|---|
| 2026.02.26 | ₩39,781 | ₩39,785 | ₩39,565 | ₩39,565 | -0.54% | 5천 |
|---|
| 2026.02.25 | ₩39,979 | ₩39,989 | ₩39,979 | ₩39,989 | +0.02% | 1.8천 |
|---|
| 2026.02.24 | ₩39,626 | ₩39,626 | ₩39,540 | ₩39,540 | -0.22% | 100 |
|---|
| 2026.02.23 | ₩39,289 | ₩39,289 | ₩39,058 | ₩39,058 | -0.59% | 600 |
|---|
| 2026.02.20 | ₩38,767 | ₩39,458 | ₩38,767 | ₩39,458 | +1.78% | 3.2천 |
|---|
| 2026.02.19 | ₩38,522 | ₩38,522 | ₩38,522 | ₩38,522 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩38,847 | ₩38,847 | ₩38,666 | ₩38,666 | -0.47% | 400 |
|---|
| 2026.02.17 | ₩38,572 | ₩38,572 | ₩38,451 | ₩38,451 | -0.32% | 700 |
|---|
| 2026.02.13 | ₩38,641 | ₩38,641 | ₩38,641 | ₩38,641 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,169 | ₩39,169 | ₩38,471 | ₩38,471 | -1.78% | 500 |
|---|
| 2026.02.11 | ₩38,660 | ₩38,928 | ₩38,432 | ₩38,828 | +0.44% | 5.9천 |
|---|
| 2026.02.10 | ₩38,392 | ₩38,392 | ₩38,304 | ₩38,304 | -0.23% | 1.2천 |
|---|
| 2026.02.09 | ₩38,144 | ₩38,311 | ₩38,144 | ₩38,246 | +0.27% | 1.3천 |
|---|
| 2026.02.06 | ₩37,681 | ₩37,948 | ₩37,681 | ₩37,948 | +0.71% | 1.6천 |
|---|
| 2026.02.05 | ₩36,985 | ₩36,985 | ₩36,985 | ₩36,985 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩37,695 | ₩37,695 | ₩37,614 | ₩37,659 | -0.10% | 1천 |
|---|
| 2026.02.03 | ₩37,829 | ₩37,829 | ₩37,740 | ₩37,740 | -0.23% | 300 |
|---|
| 2026.02.02 | ₩37,279 | ₩37,519 | ₩37,266 | ₩37,519 | +0.64% | 2.6천 |
|---|
| 2026.01.30 | ₩37,762 | ₩37,762 | ₩37,648 | ₩37,648 | -0.30% | 200 |
|---|
| 2026.01.29 | ₩38,070 | ₩38,114 | ₩38,070 | ₩38,114 | +0.12% | 600 |
|---|
| 2026.01.28 | ₩38,418 | ₩38,418 | ₩38,298 | ₩38,339 | -0.21% | 2.6만 |
|---|
| 2026.01.27 | ₩37,835 | ₩38,083 | ₩37,835 | ₩38,083 | +0.66% | 3.1천 |
|---|
| 2026.01.26 | ₩37,413 | ₩37,413 | ₩37,340 | ₩37,340 | -0.20% | 900 |
|---|
| 2026.01.23 | ₩37,172 | ₩37,240 | ₩37,145 | ₩37,240 | +0.18% | 1.8천 |
|---|
| 2026.01.22 | ₩36,877 | ₩37,132 | ₩36,877 | ₩36,944 | +0.18% | 4.4천 |
|---|
| 2026.01.21 | ₩36,871 | ₩36,871 | ₩36,871 | ₩36,871 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩36,274 | ₩36,355 | ₩36,274 | ₩36,355 | +0.22% | 300 |
|---|
| 2026.01.16 | ₩36,636 | ₩36,636 | ₩36,624 | ₩36,624 | -0.03% | 300 |
|---|
| 2026.01.15 | ₩37,025 | ₩37,025 | ₩36,897 | ₩36,897 | -0.34% | 1.3천 |
|---|
| 2026.01.14 | ₩36,627 | ₩36,627 | ₩36,627 | ₩36,627 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩36,651 | ₩36,651 | ₩36,570 | ₩36,570 | -0.22% | 100 |
|---|
| 2026.01.12 | ₩36,422 | ₩36,766 | ₩36,422 | ₩36,766 | +0.95% | 100 |
|---|
| 2026.01.09 | ₩36,262 | ₩36,262 | ₩36,262 | ₩36,262 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩35,978 | ₩35,978 | ₩35,978 | ₩35,978 | 0.00% | 700 |
|---|
| 2026.01.07 | ₩36,075 | ₩36,167 | ₩36,002 | ₩36,002 | -0.20% | 1.5천 |
|---|
| 2026.01.06 | ₩36,274 | ₩36,274 | ₩36,274 | ₩36,274 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩35,645 | ₩35,868 | ₩35,631 | ₩35,868 | +0.63% | 1.1만 |
|---|
| 2026.01.02 | ₩35,366 | ₩35,366 | ₩35,366 | ₩35,366 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩34,568 | ₩34,568 | ₩34,568 | ₩34,568 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,607 | ₩34,607 | ₩34,607 | ₩34,607 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩34,358 | ₩34,546 | ₩34,358 | ₩34,510 | +0.44% | 1.6천 |
|---|