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 | ₩42,078 | ₩42,078 | ₩42,078 | ₩42,078 | 0.00% | 100 |
| 2026.10.08 | ₩41,079 | ₩41,173 | ₩40,663 | ₩41,051 | -0.07% | 8.3천 |
| 2026.10.07 | ₩41,656 | ₩42,034 | ₩41,656 | ₩42,034 | +0.91% | 2.4천 |
| 2026.10.06 | ₩42,782 | ₩42,782 | ₩42,674 | ₩42,674 | -0.25% | 200 |
| 2026.10.05 | ₩43,080 | ₩43,080 | ₩43,080 | ₩43,080 | 0.00% | 100 |
| 2026.10.02 | ₩42,823 | ₩42,823 | ₩42,353 | ₩42,690 | -0.31% | 7천 |
| 2026.10.01 | ₩41,844 | ₩42,049 | ₩41,844 | ₩42,049 | +0.49% | 200 |
| 2026.09.30 | ₩41,642 | ₩41,669 | ₩41,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,582 |
| -0.14% |
| 7.4천 |
| 2026.09.29 | ₩42,376 | ₩42,376 | ₩42,376 | ₩42,376 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,192 | ₩42,313 | ₩42,178 | ₩42,178 | -0.03% | 400 |
|---|
| 2026.09.25 | ₩42,796 | ₩42,951 | ₩42,729 | ₩42,951 | +0.36% | 3.6천 |
|---|
| 2026.09.24 | ₩42,568 | ₩42,568 | ₩42,380 | ₩42,436 | -0.31% | 6.2천 |
|---|
| 2026.09.23 | ₩42,501 | ₩42,528 | ₩42,206 | ₩42,243 | -0.61% | 8.6천 |
|---|
| 2026.09.22 | ₩42,769 | ₩43,099 | ₩42,702 | ₩43,099 | +0.77% | 2.2만 |
|---|
| 2026.09.21 | ₩42,648 | ₩43,022 | ₩42,648 | ₩43,022 | +0.88% | 5.5천 |
|---|
| 2026.09.18 | ₩41,428 | ₩41,689 | ₩40,993 | ₩41,688 | +0.63% | 3.1만 |
|---|
| 2026.09.17 | ₩41,925 | ₩41,925 | ₩41,925 | ₩41,925 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,361 | ₩41,361 | ₩41,064 | ₩41,064 | -0.72% | 200 |
|---|
| 2026.09.15 | ₩41,642 | ₩41,642 | ₩41,414 | ₩41,523 | -0.29% | 1.3만 |
|---|
| 2026.09.14 | ₩41,978 | ₩42,890 | ₩41,790 | ₩42,237 | +0.62% | 4만 |
|---|
| 2026.09.11 | ₩42,621 | ₩42,702 | ₩42,528 | ₩42,593 | -0.07% | 6.5천 |
|---|
| 2026.09.10 | ₩42,514 | ₩42,823 | ₩42,326 | ₩42,505 | -0.02% | 2.9만 |
|---|
| 2026.09.09 | ₩42,702 | ₩42,702 | ₩42,572 | ₩42,572 | -0.30% | 500 |
|---|
| 2026.09.08 | ₩42,501 | ₩42,930 | ₩42,501 | ₩42,715 | +0.50% | 1.5만 |
|---|
| 2026.09.04 | ₩42,139 | ₩42,541 | ₩42,139 | ₩42,502 | +0.86% | 1.6만 |
|---|
| 2026.09.03 | ₩41,935 | ₩41,935 | ₩41,935 | ₩41,935 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩42,192 | ₩42,253 | ₩41,991 | ₩42,253 | +0.14% | 2만 |
|---|
| 2026.09.01 | ₩41,732 | ₩41,732 | ₩41,732 | ₩41,732 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,932 | ₩41,932 | ₩41,932 | ₩41,932 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩41,730 | ₩41,774 | ₩41,730 | ₩41,774 | +0.11% | 300 |
|---|
| 2026.08.27 | ₩42,121 | ₩42,121 | ₩42,121 | ₩42,121 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,730 | ₩41,730 | ₩41,730 | ₩41,730 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,817 | ₩42,179 | ₩41,736 | ₩42,179 | +0.87% | 7천 |
|---|
| 2026.08.24 | ₩41,361 | ₩41,669 | ₩41,186 | ₩41,433 | +0.18% | 1.3만 |
|---|
| 2026.08.21 | ₩41,899 | ₩41,899 | ₩41,899 | ₩41,899 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,997 | ₩40,997 | ₩40,997 | ₩40,997 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩41,763 | ₩41,763 | ₩41,192 | ₩41,192 | -1.37% | 1.4만 |
|---|
| 2026.08.18 | ₩40,222 | ₩40,222 | ₩40,222 | ₩40,222 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩41,555 | ₩41,555 | ₩41,555 | ₩41,555 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,905 | ₩41,040 | ₩40,905 | ₩41,040 | +0.33% | 300 |
|---|
| 2026.08.13 | ₩40,877 | ₩40,877 | ₩40,877 | ₩40,877 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩40,984 | ₩40,984 | ₩40,984 | ₩40,984 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩40,595 | ₩40,595 | ₩40,595 | ₩40,595 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩40,341 | ₩40,355 | ₩40,323 | ₩40,323 | -0.05% | 700 |
|---|
| 2026.08.07 | ₩40,828 | ₩40,828 | ₩40,828 | ₩40,828 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩40,493 | ₩40,493 | ₩40,493 | ₩40,493 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩40,261 | ₩40,569 | ₩40,261 | ₩40,563 | +0.75% | 1.4만 |
|---|
| 2026.08.04 | ₩40,906 | ₩40,906 | ₩40,906 | ₩40,906 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩40,033 | ₩40,060 | ₩39,443 | ₩39,641 | -0.98% | 2.2만 |
|---|
| 2026.07.31 | ₩38,705 | ₩39,430 | ₩38,705 | ₩39,430 | +1.87% | 5.8만 |
|---|
| 2026.07.30 | ₩38,799 | ₩39,407 | ₩38,799 | ₩39,407 | +1.57% | 5.5천 |
|---|
| 2026.07.29 | ₩37,807 | ₩38,873 | ₩37,691 | ₩37,691 | -0.31% | 5.7천 |
|---|
| 2026.07.28 | ₩38,799 | ₩39,242 | ₩38,558 | ₩38,876 | +0.20% | 5만 |
|---|
| 2026.07.27 | ₩40,033 | ₩40,033 | ₩39,309 | ₩39,676 | -0.89% | 9.8천 |
|---|
| 2026.07.24 | ₩39,845 | ₩39,979 | ₩39,582 | ₩39,582 | -0.66% | 3만 |
|---|
| 2026.07.23 | ₩40,073 | ₩40,100 | ₩39,604 | ₩39,829 | -0.61% | 2만 |
|---|
| 2026.07.22 | ₩39,658 | ₩39,993 | ₩39,658 | ₩39,896 | +0.60% | 4.7만 |
|---|
| 2026.07.21 | ₩39,671 | ₩39,993 | ₩39,671 | ₩39,993 | +0.81% | 1.3만 |
|---|
| 2026.07.20 | ₩39,403 | ₩39,523 | ₩39,266 | ₩39,266 | -0.35% | 5천 |
|---|
| 2026.07.17 | ₩38,678 | ₩39,537 | ₩38,531 | ₩39,349 | +1.73% | 3.1만 |
|---|
| 2026.07.16 | ₩39,859 | ₩40,006 | ₩39,749 | ₩39,749 | -0.28% | 2만 |
|---|
| 2026.07.15 | ₩40,113 | ₩40,288 | ₩39,644 | ₩40,018 | -0.24% | 3만 |
|---|
| 2026.07.14 | ₩40,214 | ₩40,368 | ₩40,214 | ₩40,285 | +0.18% | 4.5천 |
|---|
| 2026.07.13 | ₩40,502 | ₩40,502 | ₩39,832 | ₩39,966 | -1.32% | 1.3만 |
|---|
| 2026.07.10 | ₩41,066 | ₩41,274 | ₩41,066 | ₩41,274 | +0.51% | 200 |
|---|
| 2026.07.09 | ₩41,106 | ₩41,141 | ₩41,052 | ₩41,141 | +0.08% | 1.7만 |
|---|
| 2026.07.08 | ₩40,529 | ₩40,889 | ₩40,502 | ₩40,889 | +0.89% | 7.5천 |
|---|
| 2026.07.07 | ₩40,878 | ₩40,878 | ₩40,793 | ₩40,793 | -0.21% | 200 |
|---|
| 2026.07.06 | ₩41,869 | ₩41,869 | ₩41,869 | ₩41,869 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩40,481 | ₩40,481 | ₩40,481 | ₩40,481 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,745 | ₩40,745 | ₩40,745 | ₩40,745 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,967 | ₩41,967 | ₩41,967 | ₩41,967 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,425 | ₩41,425 | ₩41,425 | ₩41,425 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,524 | ₩41,524 | ₩41,524 | ₩41,524 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,750 | ₩41,817 | ₩41,590 | ₩41,590 | -0.38% | 5.5천 |
|---|
| 2026.06.24 | ₩41,119 | ₩41,307 | ₩40,972 | ₩41,169 | +0.12% | 5.6만 |
|---|
| 2026.06.23 | ₩41,479 | ₩41,479 | ₩41,479 | ₩41,479 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩44,177 | ₩44,177 | ₩44,083 | ₩44,083 | -0.21% | 2.9만 |
|---|
| 2026.06.18 | ₩44,030 | ₩44,164 | ₩44,016 | ₩44,130 | +0.23% | 2만 |
|---|
| 2026.06.17 | ₩43,909 | ₩44,043 | ₩43,335 | ₩43,335 | -1.31% | 1.7만 |
|---|
| 2026.06.16 | ₩43,268 | ₩43,268 | ₩43,268 | ₩43,268 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,674 | ₩43,674 | ₩43,674 | ₩43,674 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩42,416 | ₩42,416 | ₩42,416 | ₩42,416 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,516 | ₩41,951 | ₩40,516 | ₩41,888 | +3.39% | 2.4만 |
|---|
| 2026.06.10 | ₩40,811 | ₩41,093 | ₩40,354 | ₩40,354 | -1.12% | 3.1만 |
|---|
| 2026.06.09 | ₩41,079 | ₩41,079 | ₩41,050 | ₩41,050 | -0.07% | 2.7천 |
|---|
| 2026.06.08 | ₩41,535 | ₩41,535 | ₩41,468 | ₩41,468 | -0.16% | 5.8천 |
|---|
| 2026.06.05 | ₩40,557 | ₩40,557 | ₩40,557 | ₩40,557 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,280 | ₩43,280 | ₩43,280 | ₩43,280 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩43,595 | ₩43,595 | ₩43,595 | ₩43,595 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩44,329 | ₩44,329 | ₩44,329 | ₩44,329 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,359 | ₩43,909 | ₩43,305 | ₩43,768 | +0.94% | 9.9천 |
|---|
| 2026.05.29 | ₩43,030 | ₩43,044 | ₩43,030 | ₩43,044 | +0.03% | 100 |
|---|
| 2026.05.28 | ₩42,635 | ₩43,198 | ₩42,487 | ₩43,159 | +1.23% | 1.6만 |
|---|
| 2026.05.27 | ₩43,828 | ₩43,828 | ₩43,171 | ₩43,477 | -0.80% | 2.6만 |
|---|
| 2026.05.26 | ₩42,742 | ₩43,094 | ₩42,742 | ₩43,094 | +0.82% | 6.5천 |
|---|
| 2026.05.22 | ₩41,669 | ₩41,669 | ₩41,669 | ₩41,669 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,921 | ₩41,921 | ₩41,921 | ₩41,921 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩41,518 | ₩41,518 | ₩41,518 | ₩41,518 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩40,521 | ₩40,521 | ₩40,521 | ₩40,521 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩41,023 | ₩41,023 | ₩41,023 | ₩41,023 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩41,165 | ₩41,165 | ₩41,165 | ₩41,165 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,739 | ₩42,739 | ₩42,739 | ₩42,739 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩42,760 | ₩42,760 | ₩42,760 | ₩42,760 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,986 | ₩41,986 | ₩41,986 | ₩41,986 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,426 | ₩43,426 | ₩43,344 | ₩43,344 | -0.19% | 200 |
|---|
| 2026.05.08 | ₩43,273 | ₩43,273 | ₩43,273 | ₩43,273 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,916 | ₩42,916 | ₩42,388 | ₩42,388 | -1.23% | 3.1천 |
|---|
| 2026.05.06 | ₩42,813 | ₩42,813 | ₩42,813 | ₩42,813 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩42,018 | ₩42,018 | ₩41,763 | ₩41,782 | -0.56% | 500 |
|---|
| 2026.05.04 | ₩41,154 | ₩41,154 | ₩41,154 | ₩41,154 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩41,366 | ₩41,366 | ₩41,366 | ₩41,366 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩40,724 | ₩41,361 | ₩40,724 | ₩41,308 | +1.44% | 2.5천 |
|---|
| 2026.04.29 | ₩40,462 | ₩40,462 | ₩40,168 | ₩40,168 | -0.73% | 600 |
|---|
| 2026.04.28 | ₩40,046 | ₩40,225 | ₩40,046 | ₩40,225 | +0.45% | 400 |
|---|
| 2026.04.27 | ₩40,730 | ₩40,730 | ₩40,663 | ₩40,663 | -0.16% | 100 |
|---|
| 2026.04.24 | ₩40,726 | ₩40,726 | ₩40,726 | ₩40,726 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩39,742 | ₩39,742 | ₩39,742 | ₩39,742 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩40,315 | ₩40,422 | ₩40,315 | ₩40,384 | +0.17% | 500 |
|---|
| 2026.04.21 | ₩39,541 | ₩39,541 | ₩39,541 | ₩39,541 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩39,993 | ₩40,064 | ₩39,993 | ₩40,064 | +0.18% | 200 |
|---|
| 2026.04.17 | ₩40,437 | ₩40,437 | ₩40,437 | ₩40,437 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩39,797 | ₩39,797 | ₩39,797 | ₩39,797 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩39,651 | ₩39,651 | ₩39,651 | ₩39,651 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩39,644 | ₩39,743 | ₩39,644 | ₩39,743 | +0.25% | 700 |
|---|
| 2026.04.13 | ₩39,061 | ₩39,061 | ₩39,061 | ₩39,061 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩38,672 | ₩38,695 | ₩38,672 | ₩38,695 | +0.06% | 700 |
|---|
| 2026.04.09 | ₩38,484 | ₩38,518 | ₩38,484 | ₩38,518 | +0.09% | 200 |
|---|
| 2026.04.08 | ₩38,434 | ₩38,434 | ₩38,434 | ₩38,434 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩36,103 | ₩36,664 | ₩36,077 | ₩36,664 | +1.55% | 500 |
|---|
| 2026.04.06 | ₩36,627 | ₩36,640 | ₩36,291 | ₩36,346 | -0.77% | 6.3천 |
|---|
| 2026.04.02 | ₩34,548 | ₩36,653 | ₩34,548 | ₩36,106 | +4.51% | 5.9만 |
|---|
| 2026.04.01 | ₩36,345 | ₩36,490 | ₩36,345 | ₩36,490 | +0.40% | 200 |
|---|
| 2026.03.31 | ₩35,198 | ₩36,248 | ₩35,198 | ₩36,248 | +2.98% | 300 |
|---|
| 2026.03.30 | ₩34,876 | ₩34,876 | ₩34,770 | ₩34,770 | -0.30% | 500 |
|---|
| 2026.03.27 | ₩35,124 | ₩35,124 | ₩35,124 | ₩35,124 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩35,969 | ₩36,117 | ₩35,460 | ₩35,464 | -1.41% | 4.1천 |
|---|
| 2026.03.25 | ₩36,673 | ₩36,673 | ₩36,673 | ₩36,673 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩35,929 | ₩36,171 | ₩35,929 | ₩36,078 | +0.41% | 5.4천 |
|---|
| 2026.03.23 | ₩36,385 | ₩36,948 | ₩36,385 | ₩36,696 | +0.86% | 1.1만 |
|---|
| 2026.03.20 | ₩35,969 | ₩35,969 | ₩35,285 | ₩35,360 | -1.69% | 2.3천 |
|---|
| 2026.03.19 | ₩36,211 | ₩36,751 | ₩36,211 | ₩36,751 | +1.49% | 2.4만 |
|---|
| 2026.03.18 | ₩36,684 | ₩36,684 | ₩36,684 | ₩36,684 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩37,713 | ₩37,713 | ₩37,547 | ₩37,547 | -0.44% | 1.4천 |
|---|
| 2026.03.16 | ₩37,425 | ₩37,425 | ₩37,425 | ₩37,425 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩36,353 | ₩36,353 | ₩36,353 | ₩36,353 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,519 | ₩36,519 | ₩36,297 | ₩36,297 | -0.61% | 700 |
|---|
| 2026.03.11 | ₩37,418 | ₩37,418 | ₩37,403 | ₩37,403 | -0.04% | 200 |
|---|
| 2026.03.10 | ₩37,787 | ₩37,787 | ₩37,787 | ₩37,787 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩36,439 | ₩37,403 | ₩36,439 | ₩37,403 | +2.65% | 2.8천 |
|---|
| 2026.03.06 | ₩36,620 | ₩36,620 | ₩36,620 | ₩36,620 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩36,734 | ₩37,042 | ₩36,559 | ₩36,631 | -0.28% | 5.6천 |
|---|
| 2026.03.04 | ₩37,646 | ₩37,954 | ₩37,552 | ₩37,677 | +0.08% | 1.5천 |
|---|
| 2026.03.03 | ₩37,015 | ₩37,438 | ₩36,456 | ₩37,225 | +0.57% | 2.3만 |
|---|
| 2026.03.02 | ₩38,330 | ₩38,906 | ₩38,330 | ₩38,906 | +1.50% | 300 |
|---|
| 2026.02.27 | ₩39,403 | ₩39,643 | ₩39,330 | ₩39,592 | +0.48% | 3.8천 |
|---|
| 2026.02.26 | ₩39,814 | ₩39,818 | ₩39,598 | ₩39,598 | -0.54% | 5천 |
|---|
| 2026.02.25 | ₩40,013 | ₩40,022 | ₩40,013 | ₩40,022 | +0.02% | 1.8천 |
|---|
| 2026.02.24 | ₩39,659 | ₩39,659 | ₩39,573 | ₩39,573 | -0.22% | 100 |
|---|
| 2026.02.23 | ₩39,322 | ₩39,322 | ₩39,090 | ₩39,090 | -0.59% | 600 |
|---|
| 2026.02.20 | ₩38,799 | ₩39,491 | ₩38,799 | ₩39,491 | +1.78% | 3.2천 |
|---|
| 2026.02.19 | ₩38,554 | ₩38,554 | ₩38,554 | ₩38,554 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩38,880 | ₩38,880 | ₩38,699 | ₩38,699 | -0.47% | 400 |
|---|
| 2026.02.17 | ₩38,605 | ₩38,605 | ₩38,483 | ₩38,483 | -0.32% | 700 |
|---|
| 2026.02.13 | ₩38,673 | ₩38,673 | ₩38,673 | ₩38,673 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩39,202 | ₩39,202 | ₩38,503 | ₩38,503 | -1.78% | 500 |
|---|
| 2026.02.11 | ₩38,692 | ₩38,960 | ₩38,464 | ₩38,861 | +0.44% | 5.9천 |
|---|
| 2026.02.10 | ₩38,424 | ₩38,424 | ₩38,336 | ₩38,336 | -0.23% | 1.2천 |
|---|
| 2026.02.09 | ₩38,176 | ₩38,343 | ₩38,176 | ₩38,277 | +0.27% | 1.3천 |
|---|
| 2026.02.06 | ₩37,713 | ₩37,980 | ₩37,713 | ₩37,980 | +0.71% | 1.6천 |
|---|
| 2026.02.05 | ₩37,015 | ₩37,015 | ₩37,015 | ₩37,015 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩37,726 | ₩37,726 | ₩37,646 | ₩37,690 | -0.10% | 1천 |
|---|
| 2026.02.03 | ₩37,860 | ₩37,860 | ₩37,772 | ₩37,772 | -0.23% | 300 |
|---|
| 2026.02.02 | ₩37,311 | ₩37,551 | ₩37,297 | ₩37,551 | +0.64% | 2.6천 |
|---|
| 2026.01.30 | ₩37,793 | ₩37,793 | ₩37,679 | ₩37,679 | -0.30% | 200 |
|---|
| 2026.01.29 | ₩38,102 | ₩38,146 | ₩38,102 | ₩38,146 | +0.12% | 600 |
|---|
| 2026.01.28 | ₩38,450 | ₩38,450 | ₩38,330 | ₩38,371 | -0.21% | 2.6만 |
|---|
| 2026.01.27 | ₩37,867 | ₩38,115 | ₩37,867 | ₩38,115 | +0.66% | 3.1천 |
|---|
| 2026.01.26 | ₩37,445 | ₩37,445 | ₩37,371 | ₩37,371 | -0.20% | 900 |
|---|
| 2026.01.23 | ₩37,203 | ₩37,272 | ₩37,176 | ₩37,272 | +0.18% | 1.8천 |
|---|
| 2026.01.22 | ₩36,908 | ₩37,163 | ₩36,908 | ₩36,975 | +0.18% | 4.4천 |
|---|
| 2026.01.21 | ₩36,901 | ₩36,901 | ₩36,901 | ₩36,901 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩36,305 | ₩36,385 | ₩36,305 | ₩36,385 | +0.22% | 300 |
|---|
| 2026.01.16 | ₩36,667 | ₩36,667 | ₩36,655 | ₩36,655 | -0.03% | 300 |
|---|
| 2026.01.15 | ₩37,056 | ₩37,056 | ₩36,928 | ₩36,928 | -0.34% | 1.3천 |
|---|
| 2026.01.14 | ₩36,657 | ₩36,657 | ₩36,657 | ₩36,657 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩36,682 | ₩36,682 | ₩36,601 | ₩36,601 | -0.22% | 100 |
|---|
| 2026.01.12 | ₩36,452 | ₩36,797 | ₩36,452 | ₩36,797 | +0.95% | 100 |
|---|
| 2026.01.09 | ₩36,293 | ₩36,293 | ₩36,293 | ₩36,293 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩36,008 | ₩36,008 | ₩36,008 | ₩36,008 | 0.00% | 700 |
|---|
| 2026.01.07 | ₩36,105 | ₩36,197 | ₩36,032 | ₩36,032 | -0.20% | 1.5천 |
|---|
| 2026.01.06 | ₩36,305 | ₩36,305 | ₩36,305 | ₩36,305 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩35,674 | ₩35,898 | ₩35,661 | ₩35,898 | +0.63% | 1.1만 |
|---|
| 2026.01.02 | ₩35,395 | ₩35,395 | ₩35,395 | ₩35,395 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩34,597 | ₩34,597 | ₩34,597 | ₩34,597 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,636 | ₩34,636 | ₩34,636 | ₩34,636 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩34,387 | ₩34,575 | ₩34,387 | ₩34,538 | +0.44% | 1.6천 |
|---|