시장 데이터를 불러오는 중
전체 종목
Matthews Emerging Markets Discovery Active ETF 과거 주가
Matthews Emerging Markets Discovery Active ETF · MEMS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matthews Emerging Markets Discovery Active ETF · MEMS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,766 | ₩40,870 | ₩40,766 | ₩40,870 | +0.26% | 300 |
| 2026.10.08 | ₩40,221 | ₩40,221 | ₩40,221 | ₩40,221 | 0.00% | 100 |
| 2026.10.07 | ₩40,806 | ₩40,846 | ₩40,806 | ₩40,833 | +0.07% | 4.1천 |
| 2026.10.06 | ₩41,380 | ₩41,414 | ₩41,327 | ₩41,327 | -0.13% | 700 |
| 2026.10.05 | ₩41,300 | ₩41,300 | ₩41,235 | ₩41,235 | -0.16% | 300 |
| 2026.10.02 | ₩40,483 | ₩40,483 | ₩40,483 | ₩40,483 | 0.00% | 100 |
| 2026.10.01 | ₩39,884 | ₩40,009 | ₩39,884 | ₩40,009 | +0.31% | 200 |
| 2026.09.30 | ₩40,206 | ₩40,206 | ₩40,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,206 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩40,330 | ₩40,330 | ₩40,330 | ₩40,330 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,071 | ₩40,232 | ₩40,071 | ₩40,232 | +0.40% | 300 |
|---|
| 2026.09.25 | ₩40,606 | ₩40,755 | ₩40,606 | ₩40,755 | +0.37% | 400 |
|---|
| 2026.09.24 | ₩40,485 | ₩40,485 | ₩40,460 | ₩40,460 | -0.06% | 700 |
|---|
| 2026.09.23 | ₩40,672 | ₩40,766 | ₩40,672 | ₩40,766 | +0.23% | 100 |
|---|
| 2026.09.22 | ₩41,300 | ₩41,407 | ₩41,300 | ₩41,407 | +0.26% | 800 |
|---|
| 2026.09.21 | ₩40,980 | ₩41,431 | ₩40,980 | ₩41,431 | +1.10% | 3.5천 |
|---|
| 2026.09.18 | ₩40,528 | ₩40,528 | ₩40,528 | ₩40,528 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩40,325 | ₩40,325 | ₩40,292 | ₩40,292 | -0.08% | 400 |
|---|
| 2026.09.16 | ₩39,938 | ₩39,938 | ₩39,609 | ₩39,609 | -0.82% | 800 |
|---|
| 2026.09.15 | ₩39,617 | ₩39,737 | ₩39,617 | ₩39,636 | +0.05% | 2.5천 |
|---|
| 2026.09.14 | ₩40,324 | ₩40,324 | ₩40,324 | ₩40,324 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩41,220 | ₩41,220 | ₩41,010 | ₩41,010 | -0.51% | 2천 |
|---|
| 2026.09.10 | ₩40,739 | ₩40,739 | ₩40,679 | ₩40,679 | -0.15% | 300 |
|---|
| 2026.09.09 | ₩41,650 | ₩41,650 | ₩41,650 | ₩41,650 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩41,597 | ₩41,597 | ₩41,597 | ₩41,597 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩41,901 | ₩41,901 | ₩41,832 | ₩41,832 | -0.17% | 200 |
|---|
| 2026.09.03 | ₩41,434 | ₩41,434 | ₩41,434 | ₩41,434 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩41,060 | ₩41,300 | ₩41,060 | ₩41,300 | +0.59% | 600 |
|---|
| 2026.09.01 | ₩41,006 | ₩41,006 | ₩40,944 | ₩40,944 | -0.15% | 700 |
|---|
| 2026.08.31 | ₩40,886 | ₩41,006 | ₩40,886 | ₩41,006 | +0.29% | 500 |
|---|
| 2026.08.28 | ₩41,255 | ₩41,255 | ₩41,255 | ₩41,255 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩41,634 | ₩41,688 | ₩41,394 | ₩41,542 | -0.22% | 5.7천 |
|---|
| 2026.08.26 | ₩41,714 | ₩41,714 | ₩41,565 | ₩41,565 | -0.36% | 2.1천 |
|---|
| 2026.08.25 | ₩41,193 | ₩41,534 | ₩41,193 | ₩41,534 | +0.83% | 400 |
|---|
| 2026.08.24 | ₩41,060 | ₩41,060 | ₩40,739 | ₩40,743 | -0.77% | 2.3천 |
|---|
| 2026.08.21 | ₩41,061 | ₩41,061 | ₩41,061 | ₩41,061 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,033 | ₩41,074 | ₩40,869 | ₩40,869 | -0.40% | 5.2천 |
|---|
| 2026.08.19 | ₩41,113 | ₩41,113 | ₩40,940 | ₩41,066 | -0.11% | 4.3천 |
|---|
| 2026.08.18 | ₩40,883 | ₩40,883 | ₩40,883 | ₩40,883 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩41,581 | ₩41,622 | ₩41,581 | ₩41,593 | +0.03% | 700 |
|---|
| 2026.08.14 | ₩41,314 | ₩41,388 | ₩41,140 | ₩41,388 | +0.18% | 1.3천 |
|---|
| 2026.08.13 | ₩41,567 | ₩41,567 | ₩41,567 | ₩41,567 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩41,607 | ₩41,637 | ₩41,607 | ₩41,637 | +0.07% | 200 |
|---|
| 2026.08.11 | ₩41,501 | ₩41,501 | ₩41,201 | ₩41,201 | -0.72% | 300 |
|---|
| 2026.08.10 | ₩41,020 | ₩41,073 | ₩40,899 | ₩41,001 | -0.05% | 4.3천 |
|---|
| 2026.08.07 | ₩41,127 | ₩41,140 | ₩41,080 | ₩41,135 | +0.02% | 1.5천 |
|---|
| 2026.08.06 | ₩40,899 | ₩40,899 | ₩40,886 | ₩40,886 | -0.03% | 5.8천 |
|---|
| 2026.08.05 | ₩40,791 | ₩40,791 | ₩40,791 | ₩40,791 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,779 | ₩40,913 | ₩40,779 | ₩40,862 | +0.20% | 3.6천 |
|---|
| 2026.08.03 | ₩39,640 | ₩39,640 | ₩39,640 | ₩39,640 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩38,671 | ₩38,671 | ₩38,671 | ₩38,671 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩38,108 | ₩38,550 | ₩38,108 | ₩38,550 | +1.16% | 400 |
|---|
| 2026.07.29 | ₩37,614 | ₩37,614 | ₩37,612 | ₩37,612 | -0.00% | 400 |
|---|
| 2026.07.28 | ₩38,442 | ₩38,442 | ₩38,375 | ₩38,427 | -0.04% | 300 |
|---|
| 2026.07.27 | ₩38,989 | ₩39,066 | ₩38,989 | ₩39,066 | +0.20% | 1.1천 |
|---|
| 2026.07.24 | ₩38,963 | ₩39,043 | ₩38,852 | ₩38,852 | -0.28% | 3.3천 |
|---|
| 2026.07.23 | ₩39,238 | ₩39,238 | ₩39,238 | ₩39,238 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩39,803 | ₩39,803 | ₩39,803 | ₩39,803 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩40,098 | ₩40,098 | ₩40,022 | ₩40,022 | -0.19% | 6.6천 |
|---|
| 2026.07.20 | ₩39,403 | ₩39,403 | ₩39,299 | ₩39,299 | -0.26% | 600 |
|---|
| 2026.07.17 | ₩39,423 | ₩39,521 | ₩39,423 | ₩39,521 | +0.25% | 200 |
|---|
| 2026.07.16 | ₩40,312 | ₩40,352 | ₩40,205 | ₩40,238 | -0.18% | 1.8천 |
|---|
| 2026.07.15 | ₩40,873 | ₩40,946 | ₩40,873 | ₩40,946 | +0.18% | 100 |
|---|
| 2026.07.14 | ₩40,846 | ₩40,925 | ₩40,806 | ₩40,925 | +0.19% | 1천 |
|---|
| 2026.07.13 | ₩40,766 | ₩40,766 | ₩40,750 | ₩40,750 | -0.04% | 200 |
|---|
| 2026.07.10 | ₩41,959 | ₩41,959 | ₩41,959 | ₩41,959 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,113 | ₩41,151 | ₩41,113 | ₩41,151 | +0.09% | 300 |
|---|
| 2026.07.08 | ₩40,945 | ₩40,945 | ₩40,945 | ₩40,945 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,380 | ₩41,380 | ₩41,062 | ₩41,062 | -0.77% | 700 |
|---|
| 2026.07.06 | ₩42,329 | ₩42,329 | ₩42,329 | ₩42,329 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩42,155 | ₩42,155 | ₩42,155 | ₩42,155 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩42,496 | ₩42,496 | ₩42,436 | ₩42,436 | -0.14% | 700 |
|---|
| 2026.06.30 | ₩42,382 | ₩42,389 | ₩42,382 | ₩42,389 | +0.02% | 200 |
|---|
| 2026.06.29 | ₩41,671 | ₩41,671 | ₩41,671 | ₩41,671 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,501 | ₩41,501 | ₩41,323 | ₩41,323 | -0.43% | 2.4천 |
|---|
| 2026.06.25 | ₩41,474 | ₩41,487 | ₩41,420 | ₩41,450 | -0.06% | 1.8천 |
|---|
| 2026.06.24 | ₩41,527 | ₩41,745 | ₩41,527 | ₩41,745 | +0.52% | 2.5천 |
|---|
| 2026.06.23 | ₩41,647 | ₩41,647 | ₩41,573 | ₩41,573 | -0.18% | 400 |
|---|
| 2026.06.22 | ₩43,397 | ₩43,397 | ₩43,364 | ₩43,371 | -0.06% | 700 |
|---|
| 2026.06.18 | ₩43,170 | ₩43,210 | ₩43,127 | ₩43,127 | -0.10% | 1.2천 |
|---|
| 2026.06.17 | ₩43,277 | ₩43,277 | ₩42,426 | ₩42,426 | -1.97% | 700 |
|---|
| 2026.06.16 | ₩42,648 | ₩42,648 | ₩42,648 | ₩42,648 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,497 | ₩43,497 | ₩43,379 | ₩43,379 | -0.27% | 1.4천 |
|---|
| 2026.06.12 | ₩42,269 | ₩42,449 | ₩42,269 | ₩42,309 | +0.09% | 3.1천 |
|---|
| 2026.06.11 | ₩41,220 | ₩42,206 | ₩41,153 | ₩42,206 | +2.39% | 1.7천 |
|---|
| 2026.06.10 | ₩40,806 | ₩40,806 | ₩40,531 | ₩40,531 | -0.67% | 500 |
|---|
| 2026.06.09 | ₩40,158 | ₩40,837 | ₩40,158 | ₩40,837 | +1.69% | 400 |
|---|
| 2026.06.08 | ₩40,245 | ₩40,245 | ₩40,192 | ₩40,192 | -0.13% | 500 |
|---|
| 2026.06.05 | ₩41,073 | ₩41,073 | ₩40,210 | ₩40,210 | -2.10% | 200 |
|---|
| 2026.06.04 | ₩42,095 | ₩42,095 | ₩42,095 | ₩42,095 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩42,102 | ₩42,102 | ₩41,821 | ₩41,840 | -0.62% | 1.5천 |
|---|
| 2026.06.02 | ₩42,275 | ₩42,329 | ₩42,275 | ₩42,313 | +0.09% | 400 |
|---|
| 2026.06.01 | ₩41,981 | ₩41,981 | ₩41,981 | ₩41,981 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩42,021 | ₩42,021 | ₩41,840 | ₩41,840 | -0.43% | 300 |
|---|
| 2026.05.28 | ₩42,102 | ₩42,102 | ₩42,088 | ₩42,088 | -0.03% | 300 |
|---|
| 2026.05.27 | ₩42,215 | ₩42,215 | ₩42,024 | ₩42,024 | -0.45% | 1천 |
|---|
| 2026.05.26 | ₩42,529 | ₩42,529 | ₩42,382 | ₩42,462 | -0.16% | 300 |
|---|
| 2026.05.22 | ₩41,741 | ₩41,768 | ₩41,525 | ₩41,525 | -0.52% | 500 |
|---|
| 2026.05.21 | ₩40,392 | ₩40,739 | ₩40,392 | ₩40,739 | +0.86% | 1.8천 |
|---|
| 2026.05.20 | ₩40,178 | ₩40,559 | ₩40,178 | ₩40,559 | +0.95% | 200 |
|---|
| 2026.05.19 | ₩39,671 | ₩39,671 | ₩39,624 | ₩39,624 | -0.12% | 200 |
|---|
| 2026.05.18 | ₩40,472 | ₩40,472 | ₩39,991 | ₩40,245 | -0.56% | 1.2천 |
|---|
| 2026.05.15 | ₩40,285 | ₩40,475 | ₩40,232 | ₩40,372 | +0.22% | 1.9천 |
|---|
| 2026.05.14 | ₩42,021 | ₩42,115 | ₩41,941 | ₩42,048 | +0.06% | 2.6천 |
|---|
| 2026.05.13 | ₩41,728 | ₩41,840 | ₩41,728 | ₩41,840 | +0.27% | 800 |
|---|
| 2026.05.12 | ₩41,327 | ₩41,561 | ₩41,327 | ₩41,561 | +0.57% | 400 |
|---|
| 2026.05.11 | ₩42,823 | ₩42,823 | ₩42,699 | ₩42,699 | -0.29% | 700 |
|---|
| 2026.05.08 | ₩42,729 | ₩42,930 | ₩42,556 | ₩42,930 | +0.47% | 2.5천 |
|---|
| 2026.05.07 | ₩42,916 | ₩42,943 | ₩42,448 | ₩42,448 | -1.09% | 3.6천 |
|---|
| 2026.05.06 | ₩42,569 | ₩42,920 | ₩42,569 | ₩42,920 | +0.83% | 300 |
|---|
| 2026.05.05 | ₩42,102 | ₩42,143 | ₩42,102 | ₩42,140 | +0.09% | 700 |
|---|
| 2026.05.04 | ₩41,394 | ₩41,394 | ₩40,940 | ₩41,143 | -0.61% | 7.8천 |
|---|
| 2026.05.01 | ₩41,527 | ₩41,621 | ₩41,072 | ₩41,072 | -1.10% | 9.8천 |
|---|
| 2026.04.30 | ₩40,646 | ₩40,699 | ₩40,646 | ₩40,686 | +0.10% | 1.1만 |
|---|
| 2026.04.29 | ₩40,285 | ₩40,298 | ₩40,111 | ₩40,111 | -0.43% | 1천 |
|---|
| 2026.04.28 | ₩40,111 | ₩40,298 | ₩40,111 | ₩40,298 | +0.47% | 500 |
|---|
| 2026.04.27 | ₩41,000 | ₩41,006 | ₩40,919 | ₩40,919 | -0.20% | 1.2천 |
|---|
| 2026.04.24 | ₩40,686 | ₩41,066 | ₩40,499 | ₩41,037 | +0.86% | 1.1천 |
|---|
| 2026.04.23 | ₩40,232 | ₩40,312 | ₩39,808 | ₩39,808 | -1.05% | 1.7천 |
|---|
| 2026.04.22 | ₩40,686 | ₩40,799 | ₩40,686 | ₩40,799 | +0.28% | 400 |
|---|
| 2026.04.21 | ₩39,593 | ₩39,593 | ₩39,593 | ₩39,593 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩40,125 | ₩40,300 | ₩40,045 | ₩40,300 | +0.44% | 3.2천 |
|---|
| 2026.04.17 | ₩40,392 | ₩40,392 | ₩40,237 | ₩40,237 | -0.38% | 800 |
|---|
| 2026.04.16 | ₩39,363 | ₩39,363 | ₩39,270 | ₩39,270 | -0.24% | 700 |
|---|
| 2026.04.15 | ₩38,842 | ₩39,056 | ₩38,842 | ₩39,029 | +0.48% | 2.6천 |
|---|
| 2026.04.14 | ₩38,442 | ₩38,722 | ₩38,442 | ₩38,713 | +0.71% | 900 |
|---|
| 2026.04.13 | ₩37,847 | ₩37,941 | ₩37,847 | ₩37,941 | +0.25% | 300 |
|---|
| 2026.04.10 | ₩37,654 | ₩37,707 | ₩37,640 | ₩37,640 | -0.04% | 200 |
|---|
| 2026.04.09 | ₩37,186 | ₩37,602 | ₩37,186 | ₩37,602 | +1.12% | 400 |
|---|
| 2026.04.08 | ₩37,533 | ₩37,533 | ₩37,413 | ₩37,456 | -0.21% | 2.3천 |
|---|
| 2026.04.07 | ₩34,915 | ₩35,917 | ₩34,795 | ₩35,205 | +0.83% | 5.7천 |
|---|
| 2026.04.06 | ₩35,410 | ₩35,410 | ₩35,370 | ₩35,370 | -0.11% | 400 |
|---|
| 2026.04.02 | ₩34,622 | ₩35,205 | ₩34,555 | ₩35,205 | +1.69% | 500 |
|---|
| 2026.04.01 | ₩35,517 | ₩35,824 | ₩35,517 | ₩35,641 | +0.35% | 1천 |
|---|
| 2026.03.31 | ₩35,058 | ₩35,058 | ₩35,058 | ₩35,058 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,593 | ₩33,797 | ₩33,593 | ₩33,797 | +0.61% | 300 |
|---|
| 2026.03.27 | ₩34,475 | ₩34,632 | ₩34,334 | ₩34,334 | -0.41% | 1천 |
|---|
| 2026.03.26 | ₩35,156 | ₩35,156 | ₩34,647 | ₩34,647 | -1.45% | 500 |
|---|
| 2026.03.25 | ₩35,817 | ₩35,817 | ₩35,685 | ₩35,685 | -0.37% | 300 |
|---|
| 2026.03.24 | ₩34,849 | ₩34,862 | ₩34,789 | ₩34,822 | -0.08% | 2.3천 |
|---|
| 2026.03.23 | ₩35,637 | ₩36,051 | ₩35,637 | ₩35,911 | +0.77% | 900 |
|---|
| 2026.03.20 | ₩35,463 | ₩35,463 | ₩34,740 | ₩34,740 | -2.04% | 1.5천 |
|---|
| 2026.03.19 | ₩35,236 | ₩35,924 | ₩35,209 | ₩35,924 | +1.95% | 2천 |
|---|
| 2026.03.18 | ₩35,864 | ₩35,864 | ₩35,308 | ₩35,308 | -1.55% | 400 |
|---|
| 2026.03.17 | ₩36,144 | ₩36,144 | ₩35,979 | ₩35,979 | -0.46% | 400 |
|---|
| 2026.03.16 | ₩35,637 | ₩35,797 | ₩35,570 | ₩35,797 | +0.45% | 600 |
|---|
| 2026.03.13 | ₩35,189 | ₩35,189 | ₩35,189 | ₩35,189 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,224 | ₩36,224 | ₩35,530 | ₩35,530 | -1.92% | 300 |
|---|
| 2026.03.11 | ₩36,291 | ₩36,505 | ₩36,291 | ₩36,505 | +0.59% | 200 |
|---|
| 2026.03.10 | ₩36,251 | ₩36,652 | ₩36,184 | ₩36,206 | -0.13% | 1.2천 |
|---|
| 2026.03.09 | ₩35,730 | ₩36,107 | ₩35,730 | ₩36,107 | +1.05% | 300 |
|---|
| 2026.03.06 | ₩35,356 | ₩35,704 | ₩35,356 | ₩35,704 | +0.98% | 300 |
|---|
| 2026.03.05 | ₩36,224 | ₩36,224 | ₩35,423 | ₩35,810 | -1.14% | 3.1천 |
|---|
| 2026.03.04 | ₩36,265 | ₩36,465 | ₩36,265 | ₩36,291 | +0.07% | 5천 |
|---|
| 2026.03.03 | ₩35,436 | ₩35,904 | ₩35,436 | ₩35,830 | +1.11% | 1.2천 |
|---|
| 2026.03.02 | ₩37,507 | ₩37,507 | ₩37,280 | ₩37,420 | -0.23% | 2천 |
|---|
| 2026.02.27 | ₩38,301 | ₩38,355 | ₩38,301 | ₩38,355 | +0.14% | 400 |
|---|
| 2026.02.26 | ₩38,495 | ₩38,555 | ₩38,495 | ₩38,555 | +0.16% | 100 |
|---|
| 2026.02.25 | ₩38,869 | ₩38,869 | ₩38,869 | ₩38,869 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩38,455 | ₩38,533 | ₩38,455 | ₩38,533 | +0.20% | 600 |
|---|
| 2026.02.23 | ₩37,948 | ₩38,054 | ₩37,948 | ₩38,008 | +0.16% | 800 |
|---|
| 2026.02.20 | ₩38,535 | ₩38,629 | ₩38,535 | ₩38,629 | +0.24% | 800 |
|---|
| 2026.02.19 | ₩37,714 | ₩37,790 | ₩37,707 | ₩37,790 | +0.20% | 2.2천 |
|---|
| 2026.02.18 | ₩37,761 | ₩37,761 | ₩37,587 | ₩37,587 | -0.46% | 200 |
|---|
| 2026.02.17 | ₩37,053 | ₩37,393 | ₩37,053 | ₩37,393 | +0.92% | 400 |
|---|
| 2026.02.13 | ₩37,066 | ₩37,413 | ₩37,066 | ₩37,407 | +0.92% | 1.9천 |
|---|
| 2026.02.12 | ₩37,640 | ₩37,640 | ₩37,106 | ₩37,106 | -1.42% | 400 |
|---|
| 2026.02.11 | ₩37,467 | ₩37,714 | ₩37,467 | ₩37,714 | +0.66% | 200 |
|---|
| 2026.02.10 | ₩37,133 | ₩37,133 | ₩37,133 | ₩37,133 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩37,139 | ₩37,139 | ₩37,139 | ₩37,139 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩36,298 | ₩36,298 | ₩36,298 | ₩36,298 | 0.00% | 400 |
|---|
| 2026.02.05 | ₩35,891 | ₩35,891 | ₩35,650 | ₩35,650 | -0.67% | 1.3천 |
|---|
| 2026.02.04 | ₩36,558 | ₩36,558 | ₩36,218 | ₩36,218 | -0.93% | 900 |
|---|
| 2026.02.03 | ₩36,505 | ₩36,505 | ₩36,278 | ₩36,418 | -0.24% | 1.1천 |
|---|
| 2026.02.02 | ₩36,345 | ₩36,371 | ₩36,331 | ₩36,371 | +0.07% | 1.6천 |
|---|
| 2026.01.30 | ₩36,492 | ₩36,492 | ₩36,184 | ₩36,184 | -0.84% | 600 |
|---|
| 2026.01.29 | ₩36,371 | ₩36,525 | ₩36,371 | ₩36,525 | +0.42% | 100 |
|---|
| 2026.01.28 | ₩36,625 | ₩36,805 | ₩36,605 | ₩36,805 | +0.49% | 3.7천 |
|---|
| 2026.01.27 | ₩36,616 | ₩36,616 | ₩36,616 | ₩36,616 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩35,971 | ₩36,131 | ₩35,971 | ₩36,131 | +0.45% | 1.5천 |
|---|
| 2026.01.23 | ₩35,717 | ₩35,864 | ₩35,717 | ₩35,810 | +0.26% | 3.2천 |
|---|
| 2026.01.22 | ₩35,631 | ₩35,677 | ₩35,530 | ₩35,530 | -0.28% | 2.6천 |
|---|
| 2026.01.21 | ₩35,129 | ₩35,156 | ₩35,082 | ₩35,082 | -0.13% | 4.8천 |
|---|
| 2026.01.20 | ₩34,853 | ₩34,853 | ₩34,853 | ₩34,853 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩35,257 | ₩35,257 | ₩35,257 | ₩35,257 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩35,276 | ₩35,276 | ₩35,156 | ₩35,156 | -0.34% | 400 |
|---|
| 2026.01.14 | ₩35,350 | ₩35,350 | ₩35,350 | ₩35,350 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩35,237 | ₩35,237 | ₩35,237 | ₩35,237 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩35,577 | ₩35,577 | ₩35,577 | ₩35,577 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩35,102 | ₩35,196 | ₩35,092 | ₩35,196 | +0.27% | 1.6천 |
|---|
| 2026.01.08 | ₩34,915 | ₩34,915 | ₩34,915 | ₩34,915 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩35,049 | ₩35,049 | ₩34,942 | ₩35,049 | 0.00% | 600 |
|---|
| 2026.01.06 | ₩35,276 | ₩35,276 | ₩35,169 | ₩35,169 | -0.30% | 200 |
|---|
| 2026.01.05 | ₩34,381 | ₩34,582 | ₩34,381 | ₩34,582 | +0.58% | 300 |
|---|
| 2026.01.02 | ₩34,248 | ₩34,256 | ₩34,114 | ₩34,256 | +0.02% | 3.2천 |
|---|
| 2025.12.31 | ₩34,041 | ₩34,041 | ₩34,041 | ₩34,041 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,181 | ₩34,181 | ₩34,121 | ₩34,121 | -0.18% | 100 |
|---|
| 2025.12.29 | ₩33,927 | ₩33,927 | ₩33,910 | ₩33,910 | -0.05% | 100 |
|---|
| 2025.12.26 | ₩34,154 | ₩34,154 | ₩34,154 | ₩34,154 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,178 | ₩34,234 | ₩34,161 | ₩34,161 | -0.05% | 1.4천 |
|---|
| 2025.12.23 | ₩34,029 | ₩34,154 | ₩34,029 | ₩34,118 | +0.26% | 800 |
|---|
| 2025.12.22 | ₩33,900 | ₩34,074 | ₩33,900 | ₩33,974 | +0.22% | 9.4천 |
|---|
| 2025.12.19 | ₩33,700 | ₩33,767 | ₩33,673 | ₩33,717 | +0.05% | 1.6천 |
|---|
| 2025.12.18 | ₩33,353 | ₩33,353 | ₩33,206 | ₩33,239 | -0.34% | 1.2천 |
|---|
| 2025.12.17 | ₩33,330 | ₩33,600 | ₩32,907 | ₩32,907 | -1.27% | 3.5천 |
|---|
| 2025.12.16 | ₩34,208 | ₩34,249 | ₩34,187 | ₩34,249 | +0.12% | 400 |
|---|
| 2025.12.15 | ₩34,541 | ₩34,541 | ₩34,348 | ₩34,348 | -0.56% | 1.3천 |
|---|
| 2025.12.12 | ₩34,301 | ₩34,301 | ₩34,254 | ₩34,254 | -0.14% | 200 |
|---|
| 2025.12.11 | ₩34,650 | ₩34,809 | ₩34,648 | ₩34,688 | +0.11% | 2.8천 |
|---|
| 2025.12.10 | ₩34,555 | ₩34,662 | ₩34,555 | ₩34,662 | +0.31% | 300 |
|---|
| 2025.12.09 | ₩34,568 | ₩34,875 | ₩34,523 | ₩34,523 | -0.13% | 800 |
|---|
| 2025.12.08 | ₩34,421 | ₩34,421 | ₩34,336 | ₩34,404 | -0.05% | 800 |
|---|
| 2025.12.05 | ₩35,169 | ₩35,169 | ₩34,862 | ₩34,865 | -0.87% | 500 |
|---|
| 2025.12.04 | ₩35,156 | ₩35,156 | ₩35,062 | ₩35,062 | -0.27% | 500 |
|---|
| 2025.12.03 | ₩35,289 | ₩35,289 | ₩35,156 | ₩35,289 | 0.00% | 600 |
|---|
| 2025.12.02 | ₩35,236 | ₩35,276 | ₩35,116 | ₩35,203 | -0.09% | 1.9천 |
|---|
| 2025.12.01 | ₩35,276 | ₩35,316 | ₩35,263 | ₩35,263 | -0.04% | 1.3천 |
|---|
| 2025.11.28 | ₩35,553 | ₩35,553 | ₩35,553 | ₩35,553 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,236 | ₩35,256 | ₩35,236 | ₩35,256 | +0.06% | 3천 |
|---|
| 2025.11.25 | ₩34,448 | ₩35,263 | ₩34,448 | ₩34,958 | +1.48% | 1.6천 |
|---|
| 2025.11.24 | ₩34,515 | ₩34,588 | ₩34,515 | ₩34,588 | +0.21% | 400 |
|---|
| 2025.11.21 | ₩34,274 | ₩34,362 | ₩34,274 | ₩34,318 | +0.13% | 600 |
|---|
| 2025.11.20 | ₩35,169 | ₩35,169 | ₩34,508 | ₩34,508 | -1.88% | 2.1천 |
|---|
| 2025.11.19 | ₩35,236 | ₩35,289 | ₩35,037 | ₩35,037 | -0.56% | 1.3천 |
|---|
| 2025.11.18 | ₩35,183 | ₩35,183 | ₩35,183 | ₩35,183 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩35,877 | ₩35,877 | ₩35,537 | ₩35,537 | -0.95% | 600 |
|---|
| 2025.11.14 | ₩35,824 | ₩36,024 | ₩35,824 | ₩35,967 | +0.40% | 600 |
|---|
| 2025.11.13 | ₩36,251 | ₩36,251 | ₩35,937 | ₩35,937 | -0.87% | 200 |
|---|
| 2025.11.12 | ₩36,345 | ₩36,448 | ₩36,319 | ₩36,448 | +0.28% | 300 |
|---|
| 2025.11.11 | ₩36,291 | ₩36,378 | ₩36,291 | ₩36,378 | +0.24% | 100 |
|---|
| 2025.11.10 | ₩35,997 | ₩36,294 | ₩35,971 | ₩36,294 | +0.82% | 2.2천 |
|---|
| 2025.11.07 | ₩35,650 | ₩35,650 | ₩35,463 | ₩35,618 | -0.09% | 1.1천 |
|---|
| 2025.11.06 | ₩36,078 | ₩36,104 | ₩35,997 | ₩36,003 | -0.21% | 2.6천 |
|---|
| 2025.11.05 | ₩36,500 | ₩36,500 | ₩36,492 | ₩36,492 | -0.02% | 1천 |
|---|
| 2025.11.04 | ₩36,118 | ₩36,118 | ₩36,118 | ₩36,118 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,866 | ₩36,866 | ₩36,705 | ₩36,771 | -0.26% | 2.1천 |
|---|
| 2025.10.31 | ₩36,572 | ₩36,572 | ₩36,278 | ₩36,513 | -0.16% | 1.3천 |
|---|
| 2025.10.30 | ₩36,318 | ₩36,398 | ₩36,289 | ₩36,289 | -0.08% | 1.5천 |
|---|
| 2025.10.29 | ₩36,625 | ₩36,625 | ₩36,418 | ₩36,418 | -0.57% | 1.9천 |
|---|
| 2025.10.28 | ₩36,679 | ₩36,757 | ₩36,672 | ₩36,672 | -0.02% | 1.3천 |
|---|
| 2025.10.27 | ₩36,251 | ₩36,378 | ₩36,251 | ₩36,378 | +0.35% | 400 |
|---|
| 2025.10.24 | ₩36,037 | ₩36,037 | ₩36,037 | ₩36,037 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩36,029 | ₩36,029 | ₩36,029 | ₩36,029 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,997 | ₩35,997 | ₩35,824 | ₩35,824 | -0.48% | 700 |
|---|
| 2025.10.21 | ₩35,757 | ₩35,757 | ₩35,744 | ₩35,744 | -0.04% | 100 |
|---|
| 2025.10.20 | ₩35,610 | ₩35,804 | ₩35,610 | ₩35,804 | +0.54% | 200 |
|---|
| 2025.10.17 | ₩34,996 | ₩35,229 | ₩34,996 | ₩35,229 | +0.67% | 5천 |
|---|
| 2025.10.16 | ₩35,550 | ₩35,550 | ₩35,336 | ₩35,336 | -0.60% | 200 |
|---|
| 2025.10.15 | ₩35,356 | ₩35,367 | ₩35,343 | ₩35,367 | +0.03% | 300 |
|---|
| 2025.10.14 | ₩34,942 | ₩34,942 | ₩34,777 | ₩34,777 | -0.47% | 800 |
|---|
| 2025.10.13 | ₩35,183 | ₩35,295 | ₩35,183 | ₩35,295 | +0.32% | 300 |
|---|
| 2025.10.10 | ₩34,475 | ₩34,595 | ₩34,389 | ₩34,389 | -0.25% | 1천 |
|---|