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 | ₩42,076 | ₩42,076 | ₩42,076 | ₩42,076 | 0.00% | 100 |
| 2026.10.08 | ₩41,077 | ₩41,171 | ₩40,661 | ₩41,049 | -0.07% | 8.3천 |
| 2026.10.07 | ₩41,654 | ₩42,032 | ₩41,654 | ₩42,032 | +0.91% | 2.4천 |
| 2026.10.06 | ₩42,780 | ₩42,780 | ₩42,672 | ₩42,672 | -0.25% | 200 |
| 2026.10.05 | ₩43,078 | ₩43,078 | ₩43,078 | ₩43,078 | 0.00% | 100 |
| 2026.10.02 | ₩42,820 | ₩42,820 | ₩42,351 | ₩42,688 | -0.31% | 7천 |
| 2026.10.01 | ₩41,841 | ₩42,047 | ₩41,841 | ₩42,047 | +0.49% | 200 |
| 2026.09.30 | ₩41,640 | ₩41,667 | ₩41,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,580 |
| -0.14% |
| 7.4천 |
| 2026.09.29 | ₩42,374 | ₩42,374 | ₩42,374 | ₩42,374 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,190 | ₩42,311 | ₩42,175 | ₩42,175 | -0.03% | 400 |
|---|
| 2026.09.25 | ₩42,794 | ₩42,949 | ₩42,726 | ₩42,949 | +0.36% | 3.6천 |
|---|
| 2026.09.24 | ₩42,566 | ₩42,566 | ₩42,378 | ₩42,434 | -0.31% | 6.2천 |
|---|
| 2026.09.23 | ₩42,499 | ₩42,525 | ₩42,203 | ₩42,241 | -0.61% | 8.6천 |
|---|
| 2026.09.22 | ₩42,767 | ₩43,097 | ₩42,700 | ₩43,097 | +0.77% | 2.2만 |
|---|
| 2026.09.21 | ₩42,646 | ₩43,020 | ₩42,646 | ₩43,020 | +0.88% | 5.5천 |
|---|
| 2026.09.18 | ₩41,426 | ₩41,687 | ₩40,991 | ₩41,686 | +0.63% | 3.1만 |
|---|
| 2026.09.17 | ₩41,923 | ₩41,923 | ₩41,923 | ₩41,923 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,359 | ₩41,359 | ₩41,062 | ₩41,062 | -0.72% | 200 |
|---|
| 2026.09.15 | ₩41,640 | ₩41,640 | ₩41,412 | ₩41,521 | -0.29% | 1.3만 |
|---|
| 2026.09.14 | ₩41,975 | ₩42,887 | ₩41,788 | ₩42,234 | +0.62% | 4만 |
|---|
| 2026.09.11 | ₩42,619 | ₩42,700 | ₩42,525 | ₩42,591 | -0.07% | 6.5천 |
|---|
| 2026.09.10 | ₩42,512 | ₩42,820 | ₩42,324 | ₩42,503 | -0.02% | 2.9만 |
|---|
| 2026.09.09 | ₩42,700 | ₩42,700 | ₩42,570 | ₩42,570 | -0.30% | 500 |
|---|
| 2026.09.08 | ₩42,499 | ₩42,928 | ₩42,499 | ₩42,713 | +0.50% | 1.5만 |
|---|
| 2026.09.04 | ₩42,136 | ₩42,539 | ₩42,136 | ₩42,500 | +0.86% | 1.6만 |
|---|
| 2026.09.03 | ₩41,933 | ₩41,933 | ₩41,933 | ₩41,933 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩42,190 | ₩42,250 | ₩41,989 | ₩42,250 | +0.14% | 2만 |
|---|
| 2026.09.01 | ₩41,730 | ₩41,730 | ₩41,730 | ₩41,730 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,930 | ₩41,930 | ₩41,930 | ₩41,930 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩41,727 | ₩41,772 | ₩41,727 | ₩41,772 | +0.11% | 300 |
|---|
| 2026.08.27 | ₩42,119 | ₩42,119 | ₩42,119 | ₩42,119 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,727 | ₩41,727 | ₩41,727 | ₩41,727 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,815 | ₩42,177 | ₩41,734 | ₩42,177 | +0.87% | 7천 |
|---|
| 2026.08.24 | ₩41,359 | ₩41,667 | ₩41,184 | ₩41,431 | +0.18% | 1.3만 |
|---|
| 2026.08.21 | ₩41,896 | ₩41,896 | ₩41,896 | ₩41,896 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,995 | ₩40,995 | ₩40,995 | ₩40,995 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩41,761 | ₩41,761 | ₩41,190 | ₩41,190 | -1.37% | 1.4만 |
|---|
| 2026.08.18 | ₩40,220 | ₩40,220 | ₩40,220 | ₩40,220 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩41,553 | ₩41,553 | ₩41,553 | ₩41,553 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,903 | ₩41,038 | ₩40,903 | ₩41,038 | +0.33% | 300 |
|---|
| 2026.08.13 | ₩40,874 | ₩40,874 | ₩40,874 | ₩40,874 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩40,982 | ₩40,982 | ₩40,982 | ₩40,982 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩40,593 | ₩40,593 | ₩40,593 | ₩40,593 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩40,339 | ₩40,353 | ₩40,321 | ₩40,321 | -0.05% | 700 |
|---|
| 2026.08.07 | ₩40,826 | ₩40,826 | ₩40,826 | ₩40,826 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩40,491 | ₩40,491 | ₩40,491 | ₩40,491 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩40,259 | ₩40,567 | ₩40,259 | ₩40,561 | +0.75% | 1.4만 |
|---|
| 2026.08.04 | ₩40,904 | ₩40,904 | ₩40,904 | ₩40,904 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩40,031 | ₩40,058 | ₩39,441 | ₩39,639 | -0.98% | 2.2만 |
|---|
| 2026.07.31 | ₩38,703 | ₩39,427 | ₩38,703 | ₩39,427 | +1.87% | 5.8만 |
|---|
| 2026.07.30 | ₩38,797 | ₩39,405 | ₩38,797 | ₩39,405 | +1.57% | 5.5천 |
|---|
| 2026.07.29 | ₩37,805 | ₩38,871 | ₩37,689 | ₩37,689 | -0.31% | 5.7천 |
|---|
| 2026.07.28 | ₩38,797 | ₩39,240 | ₩38,556 | ₩38,874 | +0.20% | 5만 |
|---|
| 2026.07.27 | ₩40,031 | ₩40,031 | ₩39,307 | ₩39,674 | -0.89% | 9.8천 |
|---|
| 2026.07.24 | ₩39,843 | ₩39,977 | ₩39,580 | ₩39,580 | -0.66% | 3만 |
|---|
| 2026.07.23 | ₩40,071 | ₩40,098 | ₩39,602 | ₩39,827 | -0.61% | 2만 |
|---|
| 2026.07.22 | ₩39,655 | ₩39,991 | ₩39,655 | ₩39,894 | +0.60% | 4.7만 |
|---|
| 2026.07.21 | ₩39,669 | ₩39,991 | ₩39,669 | ₩39,991 | +0.81% | 1.3만 |
|---|
| 2026.07.20 | ₩39,401 | ₩39,521 | ₩39,264 | ₩39,264 | -0.35% | 5천 |
|---|
| 2026.07.17 | ₩38,676 | ₩39,535 | ₩38,529 | ₩39,347 | +1.73% | 3.1만 |
|---|
| 2026.07.16 | ₩39,857 | ₩40,004 | ₩39,747 | ₩39,747 | -0.28% | 2만 |
|---|
| 2026.07.15 | ₩40,111 | ₩40,286 | ₩39,642 | ₩40,016 | -0.24% | 3만 |
|---|
| 2026.07.14 | ₩40,212 | ₩40,366 | ₩40,212 | ₩40,283 | +0.18% | 4.5천 |
|---|
| 2026.07.13 | ₩40,500 | ₩40,500 | ₩39,830 | ₩39,964 | -1.32% | 1.3만 |
|---|
| 2026.07.10 | ₩41,064 | ₩41,271 | ₩41,064 | ₩41,271 | +0.51% | 200 |
|---|
| 2026.07.09 | ₩41,104 | ₩41,139 | ₩41,050 | ₩41,139 | +0.08% | 1.7만 |
|---|
| 2026.07.08 | ₩40,527 | ₩40,887 | ₩40,500 | ₩40,887 | +0.89% | 7.5천 |
|---|
| 2026.07.07 | ₩40,876 | ₩40,876 | ₩40,791 | ₩40,791 | -0.21% | 200 |
|---|
| 2026.07.06 | ₩41,867 | ₩41,867 | ₩41,867 | ₩41,867 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩40,479 | ₩40,479 | ₩40,479 | ₩40,479 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,743 | ₩40,743 | ₩40,743 | ₩40,743 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,965 | ₩41,965 | ₩41,965 | ₩41,965 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,423 | ₩41,423 | ₩41,423 | ₩41,423 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,522 | ₩41,522 | ₩41,522 | ₩41,522 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,748 | ₩41,815 | ₩41,588 | ₩41,588 | -0.38% | 5.5천 |
|---|
| 2026.06.24 | ₩41,117 | ₩41,305 | ₩40,970 | ₩41,167 | +0.12% | 5.6만 |
|---|
| 2026.06.23 | ₩41,477 | ₩41,477 | ₩41,477 | ₩41,477 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩44,175 | ₩44,175 | ₩44,081 | ₩44,081 | -0.21% | 2.9만 |
|---|
| 2026.06.18 | ₩44,027 | ₩44,161 | ₩44,014 | ₩44,128 | +0.23% | 2만 |
|---|
| 2026.06.17 | ₩43,907 | ₩44,041 | ₩43,333 | ₩43,333 | -1.31% | 1.7만 |
|---|
| 2026.06.16 | ₩43,266 | ₩43,266 | ₩43,266 | ₩43,266 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,672 | ₩43,672 | ₩43,672 | ₩43,672 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩42,414 | ₩42,414 | ₩42,414 | ₩42,414 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,514 | ₩41,949 | ₩40,514 | ₩41,886 | +3.39% | 2.4만 |
|---|
| 2026.06.10 | ₩40,809 | ₩41,090 | ₩40,351 | ₩40,351 | -1.12% | 3.1만 |
|---|
| 2026.06.09 | ₩41,077 | ₩41,077 | ₩41,047 | ₩41,047 | -0.07% | 2.7천 |
|---|
| 2026.06.08 | ₩41,533 | ₩41,533 | ₩41,466 | ₩41,466 | -0.16% | 5.8천 |
|---|
| 2026.06.05 | ₩40,555 | ₩40,555 | ₩40,555 | ₩40,555 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,278 | ₩43,278 | ₩43,278 | ₩43,278 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩43,593 | ₩43,593 | ₩43,593 | ₩43,593 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩44,326 | ₩44,326 | ₩44,326 | ₩44,326 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,357 | ₩43,907 | ₩43,303 | ₩43,766 | +0.94% | 9.9천 |
|---|
| 2026.05.29 | ₩43,028 | ₩43,042 | ₩43,028 | ₩43,042 | +0.03% | 100 |
|---|
| 2026.05.28 | ₩42,633 | ₩43,196 | ₩42,485 | ₩43,157 | +1.23% | 1.6만 |
|---|
| 2026.05.27 | ₩43,826 | ₩43,826 | ₩43,169 | ₩43,475 | -0.80% | 2.6만 |
|---|
| 2026.05.26 | ₩42,740 | ₩43,091 | ₩42,740 | ₩43,091 | +0.82% | 6.5천 |
|---|
| 2026.05.22 | ₩41,667 | ₩41,667 | ₩41,667 | ₩41,667 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,919 | ₩41,919 | ₩41,919 | ₩41,919 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩41,516 | ₩41,516 | ₩41,516 | ₩41,516 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩40,519 | ₩40,519 | ₩40,519 | ₩40,519 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,021 | ₩41,021 | ₩41,021 | ₩41,021 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩41,163 | ₩41,163 | ₩41,163 | ₩41,163 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,737 | ₩42,737 | ₩42,737 | ₩42,737 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩42,757 | ₩42,757 | ₩42,757 | ₩42,757 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,984 | ₩41,984 | ₩41,984 | ₩41,984 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,424 | ₩43,424 | ₩43,342 | ₩43,342 | -0.19% | 200 |
|---|
| 2026.05.08 | ₩43,271 | ₩43,271 | ₩43,271 | ₩43,271 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,914 | ₩42,914 | ₩42,386 | ₩42,386 | -1.23% | 3.1천 |
|---|
| 2026.05.06 | ₩42,811 | ₩42,811 | ₩42,811 | ₩42,811 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,016 | ₩42,016 | ₩41,761 | ₩41,780 | -0.56% | 500 |
|---|
| 2026.05.04 | ₩41,152 | ₩41,152 | ₩41,152 | ₩41,152 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩41,364 | ₩41,364 | ₩41,364 | ₩41,364 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,722 | ₩41,359 | ₩40,722 | ₩41,306 | +1.44% | 2.5천 |
|---|
| 2026.04.29 | ₩40,460 | ₩40,460 | ₩40,166 | ₩40,166 | -0.73% | 600 |
|---|
| 2026.04.28 | ₩40,044 | ₩40,223 | ₩40,044 | ₩40,223 | +0.45% | 400 |
|---|
| 2026.04.27 | ₩40,728 | ₩40,728 | ₩40,661 | ₩40,661 | -0.16% | 100 |
|---|
| 2026.04.24 | ₩40,724 | ₩40,724 | ₩40,724 | ₩40,724 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩39,740 | ₩39,740 | ₩39,740 | ₩39,740 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩40,313 | ₩40,420 | ₩40,313 | ₩40,382 | +0.17% | 500 |
|---|
| 2026.04.21 | ₩39,539 | ₩39,539 | ₩39,539 | ₩39,539 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩39,991 | ₩40,062 | ₩39,991 | ₩40,062 | +0.18% | 200 |
|---|
| 2026.04.17 | ₩40,435 | ₩40,435 | ₩40,435 | ₩40,435 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩39,795 | ₩39,795 | ₩39,795 | ₩39,795 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩39,649 | ₩39,649 | ₩39,649 | ₩39,649 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩39,642 | ₩39,741 | ₩39,642 | ₩39,741 | +0.25% | 700 |
|---|
| 2026.04.13 | ₩39,059 | ₩39,059 | ₩39,059 | ₩39,059 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩38,670 | ₩38,693 | ₩38,670 | ₩38,693 | +0.06% | 700 |
|---|
| 2026.04.09 | ₩38,482 | ₩38,516 | ₩38,482 | ₩38,516 | +0.09% | 200 |
|---|
| 2026.04.08 | ₩38,432 | ₩38,432 | ₩38,432 | ₩38,432 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩36,102 | ₩36,662 | ₩36,075 | ₩36,662 | +1.55% | 500 |
|---|
| 2026.04.06 | ₩36,625 | ₩36,638 | ₩36,289 | ₩36,344 | -0.77% | 6.3천 |
|---|
| 2026.04.02 | ₩34,546 | ₩36,651 | ₩34,546 | ₩36,104 | +4.51% | 5.9만 |
|---|
| 2026.04.01 | ₩36,343 | ₩36,488 | ₩36,343 | ₩36,488 | +0.40% | 200 |
|---|
| 2026.03.31 | ₩35,196 | ₩36,246 | ₩35,196 | ₩36,246 | +2.98% | 300 |
|---|
| 2026.03.30 | ₩34,875 | ₩34,875 | ₩34,769 | ₩34,769 | -0.30% | 500 |
|---|
| 2026.03.27 | ₩35,123 | ₩35,123 | ₩35,123 | ₩35,123 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩35,967 | ₩36,115 | ₩35,458 | ₩35,462 | -1.41% | 4.1천 |
|---|
| 2026.03.25 | ₩36,672 | ₩36,672 | ₩36,672 | ₩36,672 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩35,927 | ₩36,169 | ₩35,927 | ₩36,076 | +0.41% | 5.4천 |
|---|
| 2026.03.23 | ₩36,383 | ₩36,946 | ₩36,383 | ₩36,694 | +0.86% | 1.1만 |
|---|
| 2026.03.20 | ₩35,967 | ₩35,967 | ₩35,284 | ₩35,359 | -1.69% | 2.3천 |
|---|
| 2026.03.19 | ₩36,209 | ₩36,749 | ₩36,209 | ₩36,749 | +1.49% | 2.4만 |
|---|
| 2026.03.18 | ₩36,682 | ₩36,682 | ₩36,682 | ₩36,682 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩37,711 | ₩37,711 | ₩37,545 | ₩37,545 | -0.44% | 1.4천 |
|---|
| 2026.03.16 | ₩37,423 | ₩37,423 | ₩37,423 | ₩37,423 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩36,351 | ₩36,351 | ₩36,351 | ₩36,351 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,517 | ₩36,517 | ₩36,295 | ₩36,295 | -0.61% | 700 |
|---|
| 2026.03.11 | ₩37,416 | ₩37,416 | ₩37,401 | ₩37,401 | -0.04% | 200 |
|---|
| 2026.03.10 | ₩37,785 | ₩37,785 | ₩37,785 | ₩37,785 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩36,437 | ₩37,401 | ₩36,437 | ₩37,401 | +2.65% | 2.8천 |
|---|
| 2026.03.06 | ₩36,618 | ₩36,618 | ₩36,618 | ₩36,618 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩36,732 | ₩37,040 | ₩36,558 | ₩36,629 | -0.28% | 5.6천 |
|---|
| 2026.03.04 | ₩37,644 | ₩37,952 | ₩37,550 | ₩37,675 | +0.08% | 1.5천 |
|---|
| 2026.03.03 | ₩37,014 | ₩37,436 | ₩36,454 | ₩37,223 | +0.57% | 2.3만 |
|---|
| 2026.03.02 | ₩38,328 | ₩38,904 | ₩38,328 | ₩38,904 | +1.50% | 300 |
|---|
| 2026.02.27 | ₩39,401 | ₩39,641 | ₩39,328 | ₩39,590 | +0.48% | 3.8천 |
|---|
| 2026.02.26 | ₩39,812 | ₩39,816 | ₩39,596 | ₩39,596 | -0.54% | 5천 |
|---|
| 2026.02.25 | ₩40,011 | ₩40,020 | ₩40,011 | ₩40,020 | +0.02% | 1.8천 |
|---|
| 2026.02.24 | ₩39,657 | ₩39,657 | ₩39,571 | ₩39,571 | -0.22% | 100 |
|---|
| 2026.02.23 | ₩39,320 | ₩39,320 | ₩39,088 | ₩39,088 | -0.59% | 600 |
|---|
| 2026.02.20 | ₩38,797 | ₩39,489 | ₩38,797 | ₩39,489 | +1.78% | 3.2천 |
|---|
| 2026.02.19 | ₩38,552 | ₩38,552 | ₩38,552 | ₩38,552 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩38,878 | ₩38,878 | ₩38,697 | ₩38,697 | -0.47% | 400 |
|---|
| 2026.02.17 | ₩38,603 | ₩38,603 | ₩38,481 | ₩38,481 | -0.32% | 700 |
|---|
| 2026.02.13 | ₩38,671 | ₩38,671 | ₩38,671 | ₩38,671 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,199 | ₩39,199 | ₩38,501 | ₩38,501 | -1.78% | 500 |
|---|
| 2026.02.11 | ₩38,690 | ₩38,958 | ₩38,462 | ₩38,859 | +0.44% | 5.9천 |
|---|
| 2026.02.10 | ₩38,422 | ₩38,422 | ₩38,334 | ₩38,334 | -0.23% | 1.2천 |
|---|
| 2026.02.09 | ₩38,174 | ₩38,341 | ₩38,174 | ₩38,275 | +0.27% | 1.3천 |
|---|
| 2026.02.06 | ₩37,711 | ₩37,978 | ₩37,711 | ₩37,978 | +0.71% | 1.6천 |
|---|
| 2026.02.05 | ₩37,014 | ₩37,014 | ₩37,014 | ₩37,014 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩37,724 | ₩37,724 | ₩37,644 | ₩37,688 | -0.10% | 1천 |
|---|
| 2026.02.03 | ₩37,858 | ₩37,858 | ₩37,770 | ₩37,770 | -0.23% | 300 |
|---|
| 2026.02.02 | ₩37,309 | ₩37,549 | ₩37,295 | ₩37,549 | +0.64% | 2.6천 |
|---|
| 2026.01.30 | ₩37,791 | ₩37,791 | ₩37,677 | ₩37,677 | -0.30% | 200 |
|---|
| 2026.01.29 | ₩38,100 | ₩38,144 | ₩38,100 | ₩38,144 | +0.12% | 600 |
|---|
| 2026.01.28 | ₩38,448 | ₩38,448 | ₩38,328 | ₩38,369 | -0.21% | 2.6만 |
|---|
| 2026.01.27 | ₩37,865 | ₩38,113 | ₩37,865 | ₩38,113 | +0.66% | 3.1천 |
|---|
| 2026.01.26 | ₩37,443 | ₩37,443 | ₩37,369 | ₩37,369 | -0.20% | 900 |
|---|
| 2026.01.23 | ₩37,201 | ₩37,270 | ₩37,174 | ₩37,270 | +0.18% | 1.8천 |
|---|
| 2026.01.22 | ₩36,906 | ₩37,161 | ₩36,906 | ₩36,973 | +0.18% | 4.4천 |
|---|
| 2026.01.21 | ₩36,900 | ₩36,900 | ₩36,900 | ₩36,900 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩36,303 | ₩36,383 | ₩36,303 | ₩36,383 | +0.22% | 300 |
|---|
| 2026.01.16 | ₩36,665 | ₩36,665 | ₩36,653 | ₩36,653 | -0.03% | 300 |
|---|
| 2026.01.15 | ₩37,054 | ₩37,054 | ₩36,926 | ₩36,926 | -0.34% | 1.3천 |
|---|
| 2026.01.14 | ₩36,655 | ₩36,655 | ₩36,655 | ₩36,655 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩36,680 | ₩36,680 | ₩36,599 | ₩36,599 | -0.22% | 100 |
|---|
| 2026.01.12 | ₩36,450 | ₩36,795 | ₩36,450 | ₩36,795 | +0.95% | 100 |
|---|
| 2026.01.09 | ₩36,291 | ₩36,291 | ₩36,291 | ₩36,291 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩36,006 | ₩36,006 | ₩36,006 | ₩36,006 | 0.00% | 700 |
|---|
| 2026.01.07 | ₩36,103 | ₩36,195 | ₩36,031 | ₩36,031 | -0.20% | 1.5천 |
|---|
| 2026.01.06 | ₩36,303 | ₩36,303 | ₩36,303 | ₩36,303 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩35,672 | ₩35,896 | ₩35,659 | ₩35,896 | +0.63% | 1.1만 |
|---|
| 2026.01.02 | ₩35,394 | ₩35,394 | ₩35,394 | ₩35,394 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩34,596 | ₩34,596 | ₩34,596 | ₩34,596 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,634 | ₩34,634 | ₩34,634 | ₩34,634 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩34,385 | ₩34,573 | ₩34,385 | ₩34,537 | +0.44% | 1.6천 |
|---|