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 | ₩42,088 | ₩42,088 | ₩42,088 | ₩42,088 | 0.00% | 100 |
| 2026.10.08 | ₩41,089 | ₩41,183 | ₩40,673 | ₩41,060 | -0.07% | 8.3천 |
| 2026.10.07 | ₩41,665 | ₩42,044 | ₩41,665 | ₩42,044 | +0.91% | 2.4천 |
| 2026.10.06 | ₩42,792 | ₩42,792 | ₩42,684 | ₩42,684 | -0.25% | 200 |
| 2026.10.05 | ₩43,090 | ₩43,090 | ₩43,090 | ₩43,090 | 0.00% | 100 |
| 2026.10.02 | ₩42,832 | ₩42,832 | ₩42,363 | ₩42,700 | -0.31% | 7천 |
| 2026.10.01 | ₩41,853 | ₩42,058 | ₩41,853 | ₩42,058 | +0.49% | 200 |
| 2026.09.30 | ₩41,652 | ₩41,679 | ₩41,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,592 |
| -0.14% |
| 7.4천 |
| 2026.09.29 | ₩42,386 | ₩42,386 | ₩42,386 | ₩42,386 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,202 | ₩42,323 | ₩42,187 | ₩42,187 | -0.03% | 400 |
|---|
| 2026.09.25 | ₩42,806 | ₩42,961 | ₩42,739 | ₩42,961 | +0.36% | 3.6천 |
|---|
| 2026.09.24 | ₩42,578 | ₩42,578 | ₩42,390 | ₩42,446 | -0.31% | 6.2천 |
|---|
| 2026.09.23 | ₩42,511 | ₩42,537 | ₩42,215 | ₩42,253 | -0.61% | 8.6천 |
|---|
| 2026.09.22 | ₩42,779 | ₩43,109 | ₩42,712 | ₩43,109 | +0.77% | 2.2만 |
|---|
| 2026.09.21 | ₩42,658 | ₩43,032 | ₩42,658 | ₩43,032 | +0.88% | 5.5천 |
|---|
| 2026.09.18 | ₩41,437 | ₩41,699 | ₩41,003 | ₩41,698 | +0.63% | 3.1만 |
|---|
| 2026.09.17 | ₩41,935 | ₩41,935 | ₩41,935 | ₩41,935 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,370 | ₩41,370 | ₩41,074 | ₩41,074 | -0.72% | 200 |
|---|
| 2026.09.15 | ₩41,652 | ₩41,652 | ₩41,424 | ₩41,533 | -0.29% | 1.3만 |
|---|
| 2026.09.14 | ₩41,987 | ₩42,900 | ₩41,800 | ₩42,246 | +0.62% | 4만 |
|---|
| 2026.09.11 | ₩42,631 | ₩42,712 | ₩42,537 | ₩42,603 | -0.07% | 6.5천 |
|---|
| 2026.09.10 | ₩42,524 | ₩42,832 | ₩42,336 | ₩42,515 | -0.02% | 2.9만 |
|---|
| 2026.09.09 | ₩42,712 | ₩42,712 | ₩42,582 | ₩42,582 | -0.30% | 500 |
|---|
| 2026.09.08 | ₩42,511 | ₩42,940 | ₩42,511 | ₩42,725 | +0.50% | 1.5만 |
|---|
| 2026.09.04 | ₩42,148 | ₩42,551 | ₩42,148 | ₩42,512 | +0.86% | 1.6만 |
|---|
| 2026.09.03 | ₩41,944 | ₩41,944 | ₩41,944 | ₩41,944 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩42,202 | ₩42,262 | ₩42,001 | ₩42,262 | +0.14% | 2만 |
|---|
| 2026.09.01 | ₩41,742 | ₩41,742 | ₩41,742 | ₩41,742 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,942 | ₩41,942 | ₩41,942 | ₩41,942 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩41,739 | ₩41,783 | ₩41,739 | ₩41,783 | +0.11% | 300 |
|---|
| 2026.08.27 | ₩42,131 | ₩42,131 | ₩42,131 | ₩42,131 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,739 | ₩41,739 | ₩41,739 | ₩41,739 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,826 | ₩42,189 | ₩41,746 | ₩42,189 | +0.87% | 7천 |
|---|
| 2026.08.24 | ₩41,370 | ₩41,679 | ₩41,196 | ₩41,443 | +0.18% | 1.3만 |
|---|
| 2026.08.21 | ₩41,908 | ₩41,908 | ₩41,908 | ₩41,908 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,007 | ₩41,007 | ₩41,007 | ₩41,007 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩41,773 | ₩41,773 | ₩41,201 | ₩41,201 | -1.37% | 1.4만 |
|---|
| 2026.08.18 | ₩40,231 | ₩40,231 | ₩40,231 | ₩40,231 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩41,565 | ₩41,565 | ₩41,565 | ₩41,565 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,914 | ₩41,050 | ₩40,914 | ₩41,050 | +0.33% | 300 |
|---|
| 2026.08.13 | ₩40,886 | ₩40,886 | ₩40,886 | ₩40,886 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩40,993 | ₩40,993 | ₩40,993 | ₩40,993 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩40,604 | ₩40,604 | ₩40,604 | ₩40,604 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩40,351 | ₩40,364 | ₩40,332 | ₩40,332 | -0.05% | 700 |
|---|
| 2026.08.07 | ₩40,838 | ₩40,838 | ₩40,838 | ₩40,838 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩40,502 | ₩40,502 | ₩40,502 | ₩40,502 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩40,270 | ₩40,579 | ₩40,270 | ₩40,572 | +0.75% | 1.4만 |
|---|
| 2026.08.04 | ₩40,916 | ₩40,916 | ₩40,916 | ₩40,916 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩40,042 | ₩40,069 | ₩39,452 | ₩39,651 | -0.98% | 2.2만 |
|---|
| 2026.07.31 | ₩38,714 | ₩39,439 | ₩38,714 | ₩39,439 | +1.87% | 5.8만 |
|---|
| 2026.07.30 | ₩38,808 | ₩39,416 | ₩38,808 | ₩39,416 | +1.57% | 5.5천 |
|---|
| 2026.07.29 | ₩37,815 | ₩38,882 | ₩37,700 | ₩37,700 | -0.31% | 5.7천 |
|---|
| 2026.07.28 | ₩38,808 | ₩39,251 | ₩38,567 | ₩38,885 | +0.20% | 5만 |
|---|
| 2026.07.27 | ₩40,042 | ₩40,042 | ₩39,318 | ₩39,685 | -0.89% | 9.8천 |
|---|
| 2026.07.24 | ₩39,854 | ₩39,989 | ₩39,592 | ₩39,592 | -0.66% | 3만 |
|---|
| 2026.07.23 | ₩40,083 | ₩40,109 | ₩39,613 | ₩39,838 | -0.61% | 2만 |
|---|
| 2026.07.22 | ₩39,667 | ₩40,002 | ₩39,667 | ₩39,905 | +0.60% | 4.7만 |
|---|
| 2026.07.21 | ₩39,680 | ₩40,002 | ₩39,680 | ₩40,002 | +0.81% | 1.3만 |
|---|
| 2026.07.20 | ₩39,412 | ₩39,533 | ₩39,275 | ₩39,275 | -0.35% | 5천 |
|---|
| 2026.07.17 | ₩38,687 | ₩39,546 | ₩38,540 | ₩39,358 | +1.73% | 3.1만 |
|---|
| 2026.07.16 | ₩39,868 | ₩40,015 | ₩39,758 | ₩39,758 | -0.28% | 2만 |
|---|
| 2026.07.15 | ₩40,123 | ₩40,297 | ₩39,653 | ₩40,028 | -0.24% | 3만 |
|---|
| 2026.07.14 | ₩40,223 | ₩40,378 | ₩40,223 | ₩40,294 | +0.18% | 4.5천 |
|---|
| 2026.07.13 | ₩40,512 | ₩40,512 | ₩39,841 | ₩39,975 | -1.32% | 1.3만 |
|---|
| 2026.07.10 | ₩41,075 | ₩41,283 | ₩41,075 | ₩41,283 | +0.51% | 200 |
|---|
| 2026.07.09 | ₩41,115 | ₩41,150 | ₩41,062 | ₩41,150 | +0.08% | 1.7만 |
|---|
| 2026.07.08 | ₩40,539 | ₩40,898 | ₩40,512 | ₩40,898 | +0.89% | 7.5천 |
|---|
| 2026.07.07 | ₩40,887 | ₩40,887 | ₩40,803 | ₩40,803 | -0.21% | 200 |
|---|
| 2026.07.06 | ₩41,879 | ₩41,879 | ₩41,879 | ₩41,879 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩40,490 | ₩40,490 | ₩40,490 | ₩40,490 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,755 | ₩40,755 | ₩40,755 | ₩40,755 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,977 | ₩41,977 | ₩41,977 | ₩41,977 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,435 | ₩41,435 | ₩41,435 | ₩41,435 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,534 | ₩41,534 | ₩41,534 | ₩41,534 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,759 | ₩41,826 | ₩41,600 | ₩41,600 | -0.38% | 5.5천 |
|---|
| 2026.06.24 | ₩41,129 | ₩41,317 | ₩40,981 | ₩41,178 | +0.12% | 5.6만 |
|---|
| 2026.06.23 | ₩41,488 | ₩41,488 | ₩41,488 | ₩41,488 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩44,187 | ₩44,187 | ₩44,093 | ₩44,093 | -0.21% | 2.9만 |
|---|
| 2026.06.18 | ₩44,040 | ₩44,174 | ₩44,026 | ₩44,140 | +0.23% | 2만 |
|---|
| 2026.06.17 | ₩43,919 | ₩44,053 | ₩43,345 | ₩43,345 | -1.31% | 1.7만 |
|---|
| 2026.06.16 | ₩43,278 | ₩43,278 | ₩43,278 | ₩43,278 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,684 | ₩43,684 | ₩43,684 | ₩43,684 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩42,426 | ₩42,426 | ₩42,426 | ₩42,426 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,525 | ₩41,961 | ₩40,525 | ₩41,898 | +3.39% | 2.4만 |
|---|
| 2026.06.10 | ₩40,820 | ₩41,102 | ₩40,363 | ₩40,363 | -1.12% | 3.1만 |
|---|
| 2026.06.09 | ₩41,089 | ₩41,089 | ₩41,059 | ₩41,059 | -0.07% | 2.7천 |
|---|
| 2026.06.08 | ₩41,545 | ₩41,545 | ₩41,478 | ₩41,478 | -0.16% | 5.8천 |
|---|
| 2026.06.05 | ₩40,567 | ₩40,567 | ₩40,567 | ₩40,567 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,290 | ₩43,290 | ₩43,290 | ₩43,290 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩43,605 | ₩43,605 | ₩43,605 | ₩43,605 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩44,339 | ₩44,339 | ₩44,339 | ₩44,339 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,369 | ₩43,919 | ₩43,315 | ₩43,778 | +0.94% | 9.9천 |
|---|
| 2026.05.29 | ₩43,040 | ₩43,054 | ₩43,040 | ₩43,054 | +0.03% | 100 |
|---|
| 2026.05.28 | ₩42,645 | ₩43,208 | ₩42,497 | ₩43,169 | +1.23% | 1.6만 |
|---|
| 2026.05.27 | ₩43,839 | ₩43,839 | ₩43,181 | ₩43,487 | -0.80% | 2.6만 |
|---|
| 2026.05.26 | ₩42,752 | ₩43,103 | ₩42,752 | ₩43,103 | +0.82% | 6.5천 |
|---|
| 2026.05.22 | ₩41,679 | ₩41,679 | ₩41,679 | ₩41,679 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,931 | ₩41,931 | ₩41,931 | ₩41,931 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩41,527 | ₩41,527 | ₩41,527 | ₩41,527 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩40,531 | ₩40,531 | ₩40,531 | ₩40,531 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,032 | ₩41,032 | ₩41,032 | ₩41,032 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩41,174 | ₩41,174 | ₩41,174 | ₩41,174 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,749 | ₩42,749 | ₩42,749 | ₩42,749 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩42,769 | ₩42,769 | ₩42,769 | ₩42,769 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,995 | ₩41,995 | ₩41,995 | ₩41,995 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,436 | ₩43,436 | ₩43,354 | ₩43,354 | -0.19% | 200 |
|---|
| 2026.05.08 | ₩43,283 | ₩43,283 | ₩43,283 | ₩43,283 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,926 | ₩42,926 | ₩42,398 | ₩42,398 | -1.23% | 3.1천 |
|---|
| 2026.05.06 | ₩42,823 | ₩42,823 | ₩42,823 | ₩42,823 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,028 | ₩42,028 | ₩41,773 | ₩41,792 | -0.56% | 500 |
|---|
| 2026.05.04 | ₩41,164 | ₩41,164 | ₩41,164 | ₩41,164 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩41,376 | ₩41,376 | ₩41,376 | ₩41,376 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,733 | ₩41,370 | ₩40,733 | ₩41,318 | +1.44% | 2.5천 |
|---|
| 2026.04.29 | ₩40,472 | ₩40,472 | ₩40,178 | ₩40,178 | -0.73% | 600 |
|---|
| 2026.04.28 | ₩40,056 | ₩40,234 | ₩40,056 | ₩40,234 | +0.45% | 400 |
|---|
| 2026.04.27 | ₩40,740 | ₩40,740 | ₩40,673 | ₩40,673 | -0.16% | 100 |
|---|
| 2026.04.24 | ₩40,736 | ₩40,736 | ₩40,736 | ₩40,736 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩39,751 | ₩39,751 | ₩39,751 | ₩39,751 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩40,324 | ₩40,431 | ₩40,324 | ₩40,394 | +0.17% | 500 |
|---|
| 2026.04.21 | ₩39,550 | ₩39,550 | ₩39,550 | ₩39,550 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩40,002 | ₩40,073 | ₩40,002 | ₩40,073 | +0.18% | 200 |
|---|
| 2026.04.17 | ₩40,446 | ₩40,446 | ₩40,446 | ₩40,446 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩39,806 | ₩39,806 | ₩39,806 | ₩39,806 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩39,660 | ₩39,660 | ₩39,660 | ₩39,660 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩39,653 | ₩39,753 | ₩39,653 | ₩39,753 | +0.25% | 700 |
|---|
| 2026.04.13 | ₩39,070 | ₩39,070 | ₩39,070 | ₩39,070 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩38,681 | ₩38,704 | ₩38,681 | ₩38,704 | +0.06% | 700 |
|---|
| 2026.04.09 | ₩38,493 | ₩38,526 | ₩38,493 | ₩38,526 | +0.09% | 200 |
|---|
| 2026.04.08 | ₩38,443 | ₩38,443 | ₩38,443 | ₩38,443 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩36,112 | ₩36,673 | ₩36,085 | ₩36,673 | +1.55% | 500 |
|---|
| 2026.04.06 | ₩36,635 | ₩36,648 | ₩36,300 | ₩36,355 | -0.77% | 6.3천 |
|---|
| 2026.04.02 | ₩34,556 | ₩36,662 | ₩34,556 | ₩36,115 | +4.51% | 5.9만 |
|---|
| 2026.04.01 | ₩36,353 | ₩36,498 | ₩36,353 | ₩36,498 | +0.40% | 200 |
|---|
| 2026.03.31 | ₩35,206 | ₩36,257 | ₩35,206 | ₩36,257 | +2.98% | 300 |
|---|
| 2026.03.30 | ₩34,884 | ₩34,884 | ₩34,778 | ₩34,778 | -0.30% | 500 |
|---|
| 2026.03.27 | ₩35,133 | ₩35,133 | ₩35,133 | ₩35,133 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩35,978 | ₩36,125 | ₩35,468 | ₩35,472 | -1.41% | 4.1천 |
|---|
| 2026.03.25 | ₩36,682 | ₩36,682 | ₩36,682 | ₩36,682 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩35,937 | ₩36,179 | ₩35,937 | ₩36,086 | +0.41% | 5.4천 |
|---|
| 2026.03.23 | ₩36,394 | ₩36,957 | ₩36,394 | ₩36,705 | +0.86% | 1.1만 |
|---|
| 2026.03.20 | ₩35,978 | ₩35,978 | ₩35,294 | ₩35,369 | -1.69% | 2.3천 |
|---|
| 2026.03.19 | ₩36,219 | ₩36,760 | ₩36,219 | ₩36,760 | +1.49% | 2.4만 |
|---|
| 2026.03.18 | ₩36,693 | ₩36,693 | ₩36,693 | ₩36,693 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩37,722 | ₩37,722 | ₩37,555 | ₩37,555 | -0.44% | 1.4천 |
|---|
| 2026.03.16 | ₩37,433 | ₩37,433 | ₩37,433 | ₩37,433 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩36,361 | ₩36,361 | ₩36,361 | ₩36,361 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,528 | ₩36,528 | ₩36,305 | ₩36,305 | -0.61% | 700 |
|---|
| 2026.03.11 | ₩37,426 | ₩37,426 | ₩37,412 | ₩37,412 | -0.04% | 200 |
|---|
| 2026.03.10 | ₩37,795 | ₩37,795 | ₩37,795 | ₩37,795 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩36,447 | ₩37,412 | ₩36,447 | ₩37,412 | +2.65% | 2.8천 |
|---|
| 2026.03.06 | ₩36,628 | ₩36,628 | ₩36,628 | ₩36,628 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩36,742 | ₩37,051 | ₩36,568 | ₩36,639 | -0.28% | 5.6천 |
|---|
| 2026.03.04 | ₩37,655 | ₩37,963 | ₩37,561 | ₩37,685 | +0.08% | 1.5천 |
|---|
| 2026.03.03 | ₩37,024 | ₩37,447 | ₩36,465 | ₩37,233 | +0.57% | 2.3만 |
|---|
| 2026.03.02 | ₩38,339 | ₩38,915 | ₩38,339 | ₩38,915 | +1.50% | 300 |
|---|
| 2026.02.27 | ₩39,412 | ₩39,652 | ₩39,339 | ₩39,601 | +0.48% | 3.8천 |
|---|
| 2026.02.26 | ₩39,824 | ₩39,828 | ₩39,608 | ₩39,608 | -0.54% | 5천 |
|---|
| 2026.02.25 | ₩40,022 | ₩40,032 | ₩40,022 | ₩40,032 | +0.02% | 1.8천 |
|---|
| 2026.02.24 | ₩39,668 | ₩39,668 | ₩39,582 | ₩39,582 | -0.22% | 100 |
|---|
| 2026.02.23 | ₩39,331 | ₩39,331 | ₩39,099 | ₩39,099 | -0.59% | 600 |
|---|
| 2026.02.20 | ₩38,808 | ₩39,500 | ₩38,808 | ₩39,500 | +1.78% | 3.2천 |
|---|
| 2026.02.19 | ₩38,563 | ₩38,563 | ₩38,563 | ₩38,563 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩38,889 | ₩38,889 | ₩38,708 | ₩38,708 | -0.47% | 400 |
|---|
| 2026.02.17 | ₩38,614 | ₩38,614 | ₩38,492 | ₩38,492 | -0.32% | 700 |
|---|
| 2026.02.13 | ₩38,682 | ₩38,682 | ₩38,682 | ₩38,682 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,211 | ₩39,211 | ₩38,512 | ₩38,512 | -1.78% | 500 |
|---|
| 2026.02.11 | ₩38,701 | ₩38,969 | ₩38,473 | ₩38,870 | +0.44% | 5.9천 |
|---|
| 2026.02.10 | ₩38,433 | ₩38,433 | ₩38,345 | ₩38,345 | -0.23% | 1.2천 |
|---|
| 2026.02.09 | ₩38,184 | ₩38,352 | ₩38,184 | ₩38,286 | +0.27% | 1.3천 |
|---|
| 2026.02.06 | ₩37,722 | ₩37,989 | ₩37,722 | ₩37,989 | +0.71% | 1.6천 |
|---|
| 2026.02.05 | ₩37,024 | ₩37,024 | ₩37,024 | ₩37,024 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩37,735 | ₩37,735 | ₩37,655 | ₩37,699 | -0.10% | 1천 |
|---|
| 2026.02.03 | ₩37,869 | ₩37,869 | ₩37,781 | ₩37,781 | -0.23% | 300 |
|---|
| 2026.02.02 | ₩37,319 | ₩37,559 | ₩37,306 | ₩37,559 | +0.64% | 2.6천 |
|---|
| 2026.01.30 | ₩37,802 | ₩37,802 | ₩37,688 | ₩37,688 | -0.30% | 200 |
|---|
| 2026.01.29 | ₩38,111 | ₩38,155 | ₩38,111 | ₩38,155 | +0.12% | 600 |
|---|
| 2026.01.28 | ₩38,459 | ₩38,459 | ₩38,339 | ₩38,380 | -0.21% | 2.6만 |
|---|
| 2026.01.27 | ₩37,876 | ₩38,124 | ₩37,876 | ₩38,124 | +0.66% | 3.1천 |
|---|
| 2026.01.26 | ₩37,453 | ₩37,453 | ₩37,380 | ₩37,380 | -0.20% | 900 |
|---|
| 2026.01.23 | ₩37,212 | ₩37,280 | ₩37,185 | ₩37,280 | +0.18% | 1.8천 |
|---|
| 2026.01.22 | ₩36,917 | ₩37,172 | ₩36,917 | ₩36,984 | +0.18% | 4.4천 |
|---|
| 2026.01.21 | ₩36,910 | ₩36,910 | ₩36,910 | ₩36,910 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩36,313 | ₩36,394 | ₩36,313 | ₩36,394 | +0.22% | 300 |
|---|
| 2026.01.16 | ₩36,675 | ₩36,675 | ₩36,663 | ₩36,663 | -0.03% | 300 |
|---|
| 2026.01.15 | ₩37,064 | ₩37,064 | ₩36,937 | ₩36,937 | -0.34% | 1.3천 |
|---|
| 2026.01.14 | ₩36,666 | ₩36,666 | ₩36,666 | ₩36,666 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩36,690 | ₩36,690 | ₩36,610 | ₩36,610 | -0.22% | 100 |
|---|
| 2026.01.12 | ₩36,461 | ₩36,805 | ₩36,461 | ₩36,805 | +0.95% | 100 |
|---|
| 2026.01.09 | ₩36,301 | ₩36,301 | ₩36,301 | ₩36,301 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩36,017 | ₩36,017 | ₩36,017 | ₩36,017 | 0.00% | 700 |
|---|
| 2026.01.07 | ₩36,113 | ₩36,206 | ₩36,041 | ₩36,041 | -0.20% | 1.5천 |
|---|
| 2026.01.06 | ₩36,313 | ₩36,313 | ₩36,313 | ₩36,313 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩35,683 | ₩35,907 | ₩35,669 | ₩35,907 | +0.63% | 1.1만 |
|---|
| 2026.01.02 | ₩35,404 | ₩35,404 | ₩35,404 | ₩35,404 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩34,605 | ₩34,605 | ₩34,605 | ₩34,605 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,644 | ₩34,644 | ₩34,644 | ₩34,644 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩34,395 | ₩34,583 | ₩34,395 | ₩34,546 | +0.44% | 1.6천 |
|---|