시장 데이터를 불러오는 중
전체 종목
Matthews Emerging Markets ex China Active ETF 과거 주가
Matthews Emerging Markets ex China Active ETF · MEMX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matthews Emerging Markets ex China Active ETF · MEMX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,916 | ₩64,018 | ₩63,916 | ₩64,018 | +0.16% | 1.9천 |
| 2026.10.08 | ₩63,923 | ₩64,110 | ₩63,413 | ₩63,515 | -0.64% | 2.1천 |
| 2026.10.07 | ₩65,209 | ₩65,209 | ₩65,035 | ₩65,046 | -0.25% | 1천 |
| 2026.10.06 | ₩66,402 | ₩66,402 | ₩66,125 | ₩66,125 | -0.42% | 3.5천 |
| 2026.10.05 | ₩66,255 | ₩66,644 | ₩66,255 | ₩66,524 | +0.41% | 3천 |
| 2026.10.02 | ₩65,386 | ₩65,386 | ₩65,386 | ₩65,386 | 0.00% | 100 |
| 2026.10.01 | ₩63,815 | ₩64,189 | ₩63,815 | ₩64,189 | +0.59% | 1.3천 |
| 2026.09.30 | ₩64,378 | ₩64,392 | ₩63,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,172 |
| -0.32% |
| 7.4천 |
| 2026.09.29 | ₩64,865 | ₩64,865 | ₩64,865 | ₩64,865 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩64,224 | ₩64,606 | ₩64,224 | ₩64,606 | +0.59% | 400 |
|---|
| 2026.09.25 | ₩65,236 | ₩65,585 | ₩65,156 | ₩65,487 | +0.38% | 1.4천 |
|---|
| 2026.09.24 | ₩64,700 | ₩64,915 | ₩64,613 | ₩64,697 | -0.00% | 2.6천 |
|---|
| 2026.09.23 | ₩65,799 | ₩65,799 | ₩65,256 | ₩65,256 | -0.83% | 1.1천 |
|---|
| 2026.09.22 | ₩66,148 | ₩66,599 | ₩66,148 | ₩66,599 | +0.68% | 5.3천 |
|---|
| 2026.09.21 | ₩65,799 | ₩66,075 | ₩65,799 | ₩66,075 | +0.42% | 800 |
|---|
| 2026.09.18 | ₩63,990 | ₩64,282 | ₩63,782 | ₩64,282 | +0.46% | 4.1천 |
|---|
| 2026.09.17 | ₩64,456 | ₩64,456 | ₩64,456 | ₩64,456 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩63,092 | ₩63,092 | ₩63,073 | ₩63,073 | -0.03% | 1.2천 |
|---|
| 2026.09.15 | ₩63,065 | ₩63,105 | ₩63,065 | ₩63,082 | +0.03% | 1.7천 |
|---|
| 2026.09.14 | ₩63,494 | ₩63,883 | ₩63,212 | ₩63,498 | +0.01% | 3.9천 |
|---|
| 2026.09.11 | ₩65,558 | ₩65,558 | ₩65,382 | ₩65,382 | -0.27% | 3천 |
|---|
| 2026.09.10 | ₩64,647 | ₩64,901 | ₩64,503 | ₩64,503 | -0.22% | 500 |
|---|
| 2026.09.09 | ₩66,054 | ₩66,302 | ₩65,732 | ₩66,259 | +0.31% | 3.6천 |
|---|
| 2026.09.08 | ₩66,282 | ₩66,282 | ₩66,081 | ₩66,082 | -0.30% | 1.2천 |
|---|
| 2026.09.04 | ₩65,679 | ₩65,933 | ₩65,679 | ₩65,885 | +0.31% | 2.8천 |
|---|
| 2026.09.03 | ₩63,950 | ₩65,008 | ₩63,883 | ₩65,008 | +1.66% | 1.1만 |
|---|
| 2026.09.02 | ₩64,620 | ₩64,620 | ₩64,594 | ₩64,594 | -0.04% | 200 |
|---|
| 2026.09.01 | ₩64,285 | ₩64,285 | ₩64,085 | ₩64,085 | -0.31% | 1.1천 |
|---|
| 2026.08.31 | ₩64,714 | ₩64,888 | ₩64,097 | ₩64,377 | -0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩64,941 | ₩64,941 | ₩64,405 | ₩64,486 | -0.70% | 6.3천 |
|---|
| 2026.08.27 | ₩64,888 | ₩64,945 | ₩64,512 | ₩64,945 | +0.09% | 4.8천 |
|---|
| 2026.08.26 | ₩64,378 | ₩64,539 | ₩64,378 | ₩64,401 | +0.04% | 6.6천 |
|---|
| 2026.08.25 | ₩64,376 | ₩64,376 | ₩64,376 | ₩64,376 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩63,118 | ₩63,172 | ₩63,118 | ₩63,167 | +0.08% | 1.4천 |
|---|
| 2026.08.21 | ₩64,065 | ₩64,065 | ₩64,065 | ₩64,065 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩63,507 | ₩63,695 | ₩63,433 | ₩63,600 | +0.15% | 1.5천 |
|---|
| 2026.08.19 | ₩63,715 | ₩63,715 | ₩63,105 | ₩63,298 | -0.65% | 1.4천 |
|---|
| 2026.08.18 | ₩62,643 | ₩62,797 | ₩62,475 | ₩62,640 | -0.00% | 2.7천 |
|---|
| 2026.08.17 | ₩64,848 | ₩65,142 | ₩64,842 | ₩64,842 | -0.01% | 1.1천 |
|---|
| 2026.08.14 | ₩64,888 | ₩64,888 | ₩64,439 | ₩64,439 | -0.69% | 1.7천 |
|---|
| 2026.08.13 | ₩64,512 | ₩64,593 | ₩64,419 | ₩64,526 | +0.02% | 2.5천 |
|---|
| 2026.08.12 | ₩64,030 | ₩64,204 | ₩63,916 | ₩63,951 | -0.12% | 2.8천 |
|---|
| 2026.08.11 | ₩63,387 | ₩63,387 | ₩62,596 | ₩62,755 | -1.00% | 1.6만 |
|---|
| 2026.08.10 | ₩62,194 | ₩62,515 | ₩62,194 | ₩62,456 | +0.42% | 1.7만 |
|---|
| 2026.08.07 | ₩62,381 | ₩62,556 | ₩62,314 | ₩62,556 | +0.28% | 3.1천 |
|---|
| 2026.08.06 | ₩62,649 | ₩63,045 | ₩62,460 | ₩62,460 | -0.30% | 3.6천 |
|---|
| 2026.08.05 | ₩63,038 | ₩63,413 | ₩62,951 | ₩62,951 | -0.14% | 2.8천 |
|---|
| 2026.08.04 | ₩62,435 | ₩62,971 | ₩62,435 | ₩62,971 | +0.86% | 1.1천 |
|---|
| 2026.08.03 | ₩60,170 | ₩61,058 | ₩60,036 | ₩61,058 | +1.48% | 1.8천 |
|---|
| 2026.07.31 | ₩61,336 | ₩61,336 | ₩59,875 | ₩60,313 | -1.67% | 1.6천 |
|---|
| 2026.07.30 | ₩59,419 | ₩60,150 | ₩59,419 | ₩60,150 | +1.23% | 2.4천 |
|---|
| 2026.07.29 | ₩58,213 | ₩58,414 | ₩56,752 | ₩57,372 | -1.44% | 1.1만 |
|---|
| 2026.07.28 | ₩59,258 | ₩59,258 | ₩59,057 | ₩59,067 | -0.32% | 1천 |
|---|
| 2026.07.27 | ₩60,259 | ₩60,259 | ₩60,259 | ₩60,259 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩61,001 | ₩61,001 | ₩60,276 | ₩60,276 | -1.19% | 3.9천 |
|---|
| 2026.07.23 | ₩61,349 | ₩61,778 | ₩61,188 | ₩61,586 | +0.39% | 4.8천 |
|---|
| 2026.07.22 | ₩62,328 | ₩62,328 | ₩62,086 | ₩62,100 | -0.37% | 800 |
|---|
| 2026.07.21 | ₩61,604 | ₩62,381 | ₩61,604 | ₩62,321 | +1.16% | 1.9천 |
|---|
| 2026.07.20 | ₩60,344 | ₩60,361 | ₩60,188 | ₩60,188 | -0.26% | 500 |
|---|
| 2026.07.17 | ₩59,004 | ₩60,692 | ₩58,990 | ₩60,344 | +2.27% | 6.4천 |
|---|
| 2026.07.16 | ₩61,088 | ₩61,088 | ₩60,853 | ₩60,946 | -0.23% | 1천 |
|---|
| 2026.07.15 | ₩62,153 | ₩62,325 | ₩61,590 | ₩62,325 | +0.28% | 2.5만 |
|---|
| 2026.07.14 | ₩62,663 | ₩62,960 | ₩62,663 | ₩62,960 | +0.47% | 900 |
|---|
| 2026.07.13 | ₩62,837 | ₩62,877 | ₩62,006 | ₩62,136 | -1.12% | 3.2천 |
|---|
| 2026.07.10 | ₩63,990 | ₩64,392 | ₩63,990 | ₩64,392 | +0.63% | 700 |
|---|
| 2026.07.09 | ₩64,003 | ₩64,244 | ₩63,927 | ₩63,927 | -0.12% | 900 |
|---|
| 2026.07.08 | ₩63,294 | ₩63,294 | ₩63,294 | ₩63,294 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩63,159 | ₩63,427 | ₩63,105 | ₩63,424 | +0.42% | 2.5천 |
|---|
| 2026.07.06 | ₩65,581 | ₩65,826 | ₩65,558 | ₩65,637 | +0.09% | 900 |
|---|
| 2026.07.02 | ₩63,668 | ₩64,037 | ₩63,668 | ₩64,037 | +0.58% | 1.3천 |
|---|
| 2026.07.01 | ₩65,464 | ₩65,813 | ₩64,636 | ₩64,636 | -1.27% | 3.3천 |
|---|
| 2026.06.30 | ₩66,963 | ₩66,963 | ₩66,963 | ₩66,963 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩64,633 | ₩65,641 | ₩64,633 | ₩65,641 | +1.56% | 2.2천 |
|---|
| 2026.06.26 | ₩65,839 | ₩65,947 | ₩65,263 | ₩65,598 | -0.37% | 5.5천 |
|---|
| 2026.06.25 | ₩66,000 | ₩66,463 | ₩66,000 | ₩66,267 | +0.40% | 1.1천 |
|---|
| 2026.06.24 | ₩65,598 | ₩65,598 | ₩64,727 | ₩65,331 | -0.41% | 2.1천 |
|---|
| 2026.06.23 | ₩65,679 | ₩65,679 | ₩65,089 | ₩65,134 | -0.83% | 4.7천 |
|---|
| 2026.06.22 | ₩69,056 | ₩69,056 | ₩68,936 | ₩68,987 | -0.10% | 2.5천 |
|---|
| 2026.06.18 | ₩68,333 | ₩68,837 | ₩68,333 | ₩68,837 | +0.74% | 1.4천 |
|---|
| 2026.06.17 | ₩67,435 | ₩67,662 | ₩66,268 | ₩66,268 | -1.73% | 1.7천 |
|---|
| 2026.06.16 | ₩67,602 | ₩67,622 | ₩66,456 | ₩66,456 | -1.70% | 3.6천 |
|---|
| 2026.06.15 | ₩67,113 | ₩67,367 | ₩66,905 | ₩67,260 | +0.22% | 4.5천 |
|---|
| 2026.06.12 | ₩64,714 | ₩65,303 | ₩64,714 | ₩65,106 | +0.61% | 2천 |
|---|
| 2026.06.11 | ₩58,548 | ₩64,752 | ₩58,548 | ₩64,752 | +10.60% | 2.1천 |
|---|
| 2026.06.10 | ₩64,915 | ₩64,915 | ₩59,781 | ₩61,635 | -5.05% | 6.6천 |
|---|
| 2026.06.09 | ₩62,124 | ₩62,822 | ₩57,435 | ₩62,822 | +1.12% | 1.5만 |
|---|
| 2026.06.08 | ₩62,864 | ₩62,864 | ₩62,695 | ₩62,695 | -0.27% | 700 |
|---|
| 2026.06.05 | ₩63,226 | ₩63,226 | ₩61,525 | ₩61,525 | -2.69% | 8.9천 |
|---|
| 2026.06.04 | ₩65,732 | ₩66,223 | ₩65,732 | ₩66,223 | +0.75% | 2.6천 |
|---|
| 2026.06.03 | ₩66,751 | ₩66,764 | ₩66,664 | ₩66,743 | -0.01% | 1.2천 |
|---|
| 2026.06.02 | ₩66,805 | ₩67,475 | ₩66,805 | ₩67,396 | +0.88% | 900 |
|---|
| 2026.06.01 | ₩66,255 | ₩67,341 | ₩66,255 | ₩67,212 | +1.44% | 3.2천 |
|---|
| 2026.05.29 | ₩65,772 | ₩65,853 | ₩65,478 | ₩65,610 | -0.25% | 6.1천 |
|---|
| 2026.05.28 | ₩65,357 | ₩66,121 | ₩65,357 | ₩65,460 | +0.16% | 1.9만 |
|---|
| 2026.05.27 | ₩65,960 | ₩66,054 | ₩65,357 | ₩65,573 | -0.59% | 1.3천 |
|---|
| 2026.05.26 | ₩65,482 | ₩65,482 | ₩65,482 | ₩65,482 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩63,172 | ₩63,172 | ₩62,931 | ₩62,931 | -0.38% | 700 |
|---|
| 2026.05.21 | ₩62,663 | ₩63,432 | ₩62,663 | ₩63,432 | +1.23% | 1.1천 |
|---|
| 2026.05.20 | ₩62,435 | ₩62,489 | ₩62,393 | ₩62,393 | -0.07% | 1.3천 |
|---|
| 2026.05.19 | ₩60,210 | ₩61,322 | ₩60,210 | ₩60,887 | +1.12% | 4천 |
|---|
| 2026.05.18 | ₩62,462 | ₩62,462 | ₩61,483 | ₩61,743 | -1.15% | 1.1천 |
|---|
| 2026.05.15 | ₩62,194 | ₩62,194 | ₩61,993 | ₩61,999 | -0.31% | 1.4천 |
|---|
| 2026.05.14 | ₩64,328 | ₩64,328 | ₩64,328 | ₩64,328 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩63,762 | ₩63,762 | ₩63,498 | ₩63,498 | -0.41% | 1.4천 |
|---|
| 2026.05.12 | ₩62,207 | ₩62,586 | ₩62,207 | ₩62,586 | +0.61% | 500 |
|---|
| 2026.05.11 | ₩64,673 | ₩64,673 | ₩64,671 | ₩64,671 | -0.00% | 300 |
|---|
| 2026.05.08 | ₩64,539 | ₩64,693 | ₩64,539 | ₩64,661 | +0.19% | 3.2천 |
|---|
| 2026.05.07 | ₩63,641 | ₩63,661 | ₩62,927 | ₩62,927 | -1.12% | 3천 |
|---|
| 2026.05.06 | ₩63,253 | ₩63,856 | ₩62,944 | ₩63,813 | +0.89% | 3.4천 |
|---|
| 2026.05.05 | ₩61,657 | ₩61,778 | ₩61,568 | ₩61,568 | -0.15% | 1천 |
|---|
| 2026.05.04 | ₩60,612 | ₩60,612 | ₩60,062 | ₩60,174 | -0.72% | 900 |
|---|
| 2026.05.01 | ₩60,344 | ₩60,344 | ₩60,187 | ₩60,187 | -0.26% | 3.9천 |
|---|
| 2026.04.30 | ₩59,030 | ₩60,143 | ₩59,030 | ₩60,143 | +1.88% | 700 |
|---|
| 2026.04.29 | ₩58,883 | ₩59,258 | ₩58,753 | ₩58,753 | -0.22% | 4.3천 |
|---|
| 2026.04.28 | ₩58,943 | ₩58,943 | ₩58,943 | ₩58,943 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩59,714 | ₩59,781 | ₩59,701 | ₩59,781 | +0.11% | 1.6천 |
|---|
| 2026.04.24 | ₩59,942 | ₩59,942 | ₩59,683 | ₩59,683 | -0.43% | 300 |
|---|
| 2026.04.23 | ₩58,601 | ₩58,675 | ₩58,441 | ₩58,647 | +0.08% | 2.6천 |
|---|
| 2026.04.22 | ₩59,928 | ₩59,928 | ₩59,927 | ₩59,927 | -0.00% | 300 |
|---|
| 2026.04.21 | ₩59,540 | ₩59,540 | ₩58,497 | ₩58,497 | -1.75% | 1.8천 |
|---|
| 2026.04.20 | ₩59,164 | ₩59,272 | ₩58,923 | ₩59,252 | +0.15% | 4.7천 |
|---|
| 2026.04.17 | ₩60,116 | ₩60,116 | ₩59,794 | ₩59,899 | -0.36% | 700 |
|---|
| 2026.04.16 | ₩58,749 | ₩58,778 | ₩58,722 | ₩58,778 | +0.05% | 300 |
|---|
| 2026.04.15 | ₩58,608 | ₩58,642 | ₩58,608 | ₩58,623 | +0.03% | 500 |
|---|
| 2026.04.14 | ₩58,253 | ₩58,883 | ₩58,253 | ₩58,798 | +0.94% | 1.2천 |
|---|
| 2026.04.13 | ₩57,221 | ₩57,911 | ₩57,221 | ₩57,796 | +1.00% | 5.5천 |
|---|
| 2026.04.10 | ₩57,750 | ₩57,750 | ₩57,335 | ₩57,425 | -0.56% | 800 |
|---|
| 2026.04.09 | ₩56,591 | ₩57,341 | ₩56,430 | ₩57,108 | +0.91% | 4.5천 |
|---|
| 2026.04.08 | ₩57,422 | ₩57,422 | ₩57,134 | ₩57,222 | -0.35% | 8천 |
|---|
| 2026.04.07 | ₩53,669 | ₩53,921 | ₩53,092 | ₩53,921 | +0.47% | 1.4천 |
|---|
| 2026.04.06 | ₩53,682 | ₩53,702 | ₩53,562 | ₩53,602 | -0.15% | 4.4천 |
|---|
| 2026.04.02 | ₩53,173 | ₩53,295 | ₩53,173 | ₩53,295 | +0.23% | 1천 |
|---|
| 2026.04.01 | ₩54,098 | ₩54,098 | ₩53,988 | ₩53,988 | -0.20% | 1.5천 |
|---|
| 2026.03.31 | ₩51,873 | ₩53,422 | ₩51,873 | ₩53,422 | +2.99% | 1.2천 |
|---|
| 2026.03.30 | ₩51,913 | ₩51,953 | ₩51,028 | ₩51,346 | -1.09% | 1.3천 |
|---|
| 2026.03.27 | ₩52,328 | ₩52,664 | ₩52,165 | ₩52,165 | -0.31% | 2천 |
|---|
| 2026.03.26 | ₩53,481 | ₩53,722 | ₩52,450 | ₩52,450 | -1.93% | 500 |
|---|
| 2026.03.25 | ₩54,379 | ₩54,580 | ₩54,291 | ₩54,291 | -0.16% | 1천 |
|---|
| 2026.03.24 | ₩53,106 | ₩53,749 | ₩53,106 | ₩53,481 | +0.71% | 300 |
|---|
| 2026.03.23 | ₩53,722 | ₩54,815 | ₩53,722 | ₩54,410 | +1.28% | 3.6천 |
|---|
| 2026.03.20 | ₩53,669 | ₩53,669 | ₩52,387 | ₩52,387 | -2.39% | 3.3천 |
|---|
| 2026.03.19 | ₩53,092 | ₩54,513 | ₩53,092 | ₩54,259 | +2.20% | 3.5천 |
|---|
| 2026.03.18 | ₩54,701 | ₩55,049 | ₩54,232 | ₩54,232 | -0.86% | 1.8만 |
|---|
| 2026.03.17 | ₩55,076 | ₩55,103 | ₩54,898 | ₩54,898 | -0.32% | 3.4천 |
|---|
| 2026.03.16 | ₩54,284 | ₩54,284 | ₩54,284 | ₩54,284 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩53,696 | ₩53,696 | ₩52,637 | ₩52,682 | -1.89% | 2.1천 |
|---|
| 2026.03.12 | ₩53,850 | ₩53,850 | ₩52,905 | ₩52,905 | -1.75% | 2.6만 |
|---|
| 2026.03.11 | ₩55,103 | ₩55,300 | ₩55,063 | ₩55,300 | +0.36% | 1.7천 |
|---|
| 2026.03.10 | ₩55,090 | ₩56,336 | ₩55,090 | ₩55,174 | +0.15% | 6.9천 |
|---|
| 2026.03.09 | ₩53,092 | ₩54,946 | ₩52,677 | ₩54,946 | +3.49% | 1.2만 |
|---|
| 2026.03.06 | ₩53,655 | ₩54,312 | ₩52,421 | ₩53,921 | +0.49% | 2.7만 |
|---|
| 2026.03.05 | ₩55,653 | ₩55,827 | ₩54,259 | ₩54,976 | -1.22% | 4.8천 |
|---|
| 2026.03.04 | ₩55,706 | ₩56,799 | ₩55,706 | ₩56,415 | +1.27% | 3.3천 |
|---|
| 2026.03.03 | ₩55,237 | ₩56,216 | ₩54,111 | ₩55,882 | +1.17% | 5천 |
|---|
| 2026.03.02 | ₩58,293 | ₩59,064 | ₩58,253 | ₩58,655 | +0.62% | 8.3천 |
|---|
| 2026.02.27 | ₩59,694 | ₩60,056 | ₩59,694 | ₩60,056 | +0.61% | 2.5천 |
|---|
| 2026.02.26 | ₩60,786 | ₩60,786 | ₩59,687 | ₩60,093 | -1.14% | 2천 |
|---|
| 2026.02.25 | ₩60,277 | ₩60,344 | ₩60,022 | ₩60,191 | -0.14% | 6.2천 |
|---|
| 2026.02.24 | ₩59,131 | ₩59,566 | ₩59,131 | ₩59,479 | +0.59% | 6.4천 |
|---|
| 2026.02.23 | ₩58,683 | ₩58,695 | ₩58,226 | ₩58,331 | -0.60% | 5.6천 |
|---|
| 2026.02.20 | ₩58,146 | ₩59,203 | ₩58,146 | ₩59,127 | +1.69% | 8.6천 |
|---|
| 2026.02.19 | ₩57,636 | ₩57,864 | ₩57,636 | ₩57,833 | +0.34% | 2.9천 |
|---|
| 2026.02.18 | ₩57,757 | ₩58,119 | ₩57,757 | ₩57,867 | +0.19% | 3천 |
|---|
| 2026.02.17 | ₩57,462 | ₩57,811 | ₩57,281 | ₩57,596 | +0.23% | 3.7천 |
|---|
| 2026.02.13 | ₩57,690 | ₩58,012 | ₩56,992 | ₩57,858 | +0.29% | 3.6천 |
|---|
| 2026.02.12 | ₩58,735 | ₩58,735 | ₩57,703 | ₩57,718 | -1.73% | 3.4천 |
|---|
| 2026.02.11 | ₩58,146 | ₩58,709 | ₩57,781 | ₩58,682 | +0.92% | 2.8만 |
|---|
| 2026.02.10 | ₩57,127 | ₩57,556 | ₩57,127 | ₩57,516 | +0.68% | 2.3만 |
|---|
| 2026.02.09 | ₩56,698 | ₩57,167 | ₩56,658 | ₩57,126 | +0.75% | 6.9천 |
|---|
| 2026.02.06 | ₩55,492 | ₩56,175 | ₩55,425 | ₩56,169 | +1.22% | 5.8천 |
|---|
| 2026.02.05 | ₩54,421 | ₩54,929 | ₩54,288 | ₩54,574 | +0.28% | 3.2천 |
|---|
| 2026.02.04 | ₩55,921 | ₩55,921 | ₩54,822 | ₩55,040 | -1.57% | 800 |
|---|
| 2026.02.03 | ₩56,283 | ₩56,283 | ₩55,713 | ₩55,713 | -1.01% | 2.7천 |
|---|
| 2026.02.02 | ₩54,714 | ₩55,438 | ₩54,714 | ₩55,385 | +1.22% | 2.9천 |
|---|
| 2026.01.30 | ₩55,411 | ₩55,411 | ₩54,826 | ₩54,826 | -1.06% | 500 |
|---|
| 2026.01.29 | ₩56,055 | ₩56,081 | ₩55,116 | ₩55,699 | -0.63% | 5.4천 |
|---|
| 2026.01.28 | ₩56,296 | ₩56,296 | ₩55,639 | ₩55,982 | -0.56% | 1.6만 |
|---|
| 2026.01.27 | ₩55,706 | ₩59,848 | ₩55,465 | ₩55,876 | +0.31% | 6.9천 |
|---|
| 2026.01.26 | ₩54,674 | ₩54,956 | ₩54,634 | ₩54,756 | +0.15% | 5.8천 |
|---|
| 2026.01.23 | ₩54,379 | ₩54,679 | ₩54,071 | ₩54,562 | +0.34% | 9.1천 |
|---|
| 2026.01.22 | ₩54,098 | ₩56,245 | ₩54,098 | ₩54,127 | +0.05% | 5천 |
|---|
| 2026.01.21 | ₩53,736 | ₩53,736 | ₩53,481 | ₩53,567 | -0.31% | 800 |
|---|
| 2026.01.20 | ₩52,918 | ₩52,965 | ₩52,661 | ₩52,661 | -0.49% | 1.3천 |
|---|
| 2026.01.16 | ₩53,340 | ₩53,340 | ₩53,213 | ₩53,296 | -0.08% | 2.9천 |
|---|
| 2026.01.15 | ₩53,240 | ₩53,240 | ₩53,135 | ₩53,135 | -0.20% | 700 |
|---|
| 2026.01.14 | ₩52,395 | ₩52,606 | ₩52,395 | ₩52,606 | +0.40% | 1.7천 |
|---|
| 2026.01.13 | ₩52,999 | ₩52,999 | ₩52,194 | ₩52,385 | -1.16% | 1.3만 |
|---|
| 2026.01.12 | ₩52,449 | ₩52,926 | ₩52,436 | ₩52,926 | +0.91% | 6.3천 |
|---|
| 2026.01.09 | ₩52,395 | ₩52,609 | ₩52,261 | ₩52,609 | +0.41% | 5.1천 |
|---|
| 2026.01.08 | ₩52,503 | ₩52,503 | ₩52,114 | ₩52,221 | -0.54% | 2.8천 |
|---|
| 2026.01.07 | ₩52,489 | ₩52,527 | ₩52,235 | ₩52,331 | -0.30% | 2.1천 |
|---|
| 2026.01.06 | ₩52,637 | ₩52,637 | ₩52,060 | ₩52,603 | -0.06% | 1.2천 |
|---|
| 2026.01.05 | ₩52,208 | ₩52,302 | ₩51,886 | ₩51,922 | -0.55% | 8.3천 |
|---|
| 2026.01.02 | ₩51,310 | ₩51,310 | ₩51,082 | ₩51,304 | -0.01% | 9.7천 |
|---|
| 2025.12.31 | ₩50,251 | ₩50,304 | ₩50,156 | ₩50,156 | -0.19% | 2천 |
|---|
| 2025.12.30 | ₩50,170 | ₩50,196 | ₩50,170 | ₩50,173 | +0.01% | 600 |
|---|
| 2025.12.29 | ₩49,822 | ₩49,968 | ₩49,822 | ₩49,968 | +0.29% | 100 |
|---|
| 2025.12.26 | ₩49,725 | ₩49,800 | ₩49,715 | ₩49,800 | +0.15% | 300 |
|---|
| 2025.12.24 | ₩49,554 | ₩49,594 | ₩49,447 | ₩49,571 | +0.04% | 1.1천 |
|---|
| 2025.12.23 | ₩49,364 | ₩49,364 | ₩49,364 | ₩49,364 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩48,964 | ₩48,991 | ₩48,897 | ₩48,897 | -0.14% | 900 |
|---|
| 2025.12.19 | ₩48,388 | ₩48,642 | ₩48,388 | ₩48,582 | +0.40% | 2.2천 |
|---|
| 2025.12.18 | ₩48,326 | ₩48,326 | ₩48,163 | ₩48,163 | -0.34% | 400 |
|---|
| 2025.12.17 | ₩48,093 | ₩48,093 | ₩47,535 | ₩47,535 | -1.16% | 1.2천 |
|---|
| 2025.12.16 | ₩49,004 | ₩49,011 | ₩49,004 | ₩49,011 | +0.01% | 200 |
|---|
| 2025.12.15 | ₩49,910 | ₩49,910 | ₩49,491 | ₩49,491 | -0.84% | 600 |
|---|
| 2025.12.12 | ₩49,473 | ₩49,527 | ₩49,473 | ₩49,488 | +0.03% | 700 |
|---|
| 2025.12.11 | ₩50,117 | ₩50,184 | ₩49,835 | ₩50,126 | +0.02% | 2.5천 |
|---|
| 2025.12.10 | ₩50,146 | ₩50,146 | ₩50,146 | ₩50,146 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩49,756 | ₩49,756 | ₩49,756 | ₩49,756 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩49,544 | ₩49,544 | ₩49,544 | ₩49,544 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩50,036 | ₩50,063 | ₩49,495 | ₩49,495 | -1.08% | 4.8천 |
|---|
| 2025.12.04 | ₩49,294 | ₩49,311 | ₩49,192 | ₩49,279 | -0.03% | 500 |
|---|
| 2025.12.03 | ₩49,152 | ₩49,366 | ₩49,152 | ₩49,366 | +0.44% | 400 |
|---|
| 2025.12.02 | ₩49,152 | ₩49,152 | ₩49,152 | ₩49,152 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩48,890 | ₩48,890 | ₩48,890 | ₩48,890 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩49,066 | ₩49,066 | ₩49,066 | ₩49,066 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩48,656 | ₩49,004 | ₩48,637 | ₩48,931 | +0.56% | 1.9천 |
|---|
| 2025.11.25 | ₩47,911 | ₩48,242 | ₩47,911 | ₩48,242 | +0.69% | 900 |
|---|
| 2025.11.24 | ₩48,039 | ₩48,163 | ₩48,039 | ₩48,163 | +0.26% | 300 |
|---|
| 2025.11.21 | ₩47,369 | ₩47,785 | ₩47,369 | ₩47,651 | +0.59% | 800 |
|---|
| 2025.11.20 | ₩48,815 | ₩48,870 | ₩47,691 | ₩47,691 | -2.30% | 700 |
|---|
| 2025.11.19 | ₩48,280 | ₩48,400 | ₩48,280 | ₩48,400 | +0.25% | 200 |
|---|
| 2025.11.18 | ₩48,267 | ₩48,575 | ₩48,267 | ₩48,420 | +0.32% | 2.5천 |
|---|
| 2025.11.17 | ₩48,743 | ₩49,701 | ₩48,385 | ₩48,479 | -0.54% | 1.1천 |
|---|
| 2025.11.14 | ₩48,723 | ₩48,890 | ₩48,723 | ₩48,890 | +0.34% | 600 |
|---|
| 2025.11.13 | ₩48,716 | ₩48,716 | ₩48,716 | ₩48,716 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩49,353 | ₩49,393 | ₩49,353 | ₩49,377 | +0.05% | 900 |
|---|
| 2025.11.11 | ₩49,433 | ₩49,433 | ₩49,313 | ₩49,412 | -0.04% | 2.5천 |
|---|
| 2025.11.10 | ₩49,393 | ₩49,440 | ₩49,393 | ₩49,440 | +0.09% | 200 |
|---|
| 2025.11.07 | ₩48,321 | ₩48,428 | ₩48,321 | ₩48,428 | +0.22% | 200 |
|---|
| 2025.11.06 | ₩49,098 | ₩49,112 | ₩48,589 | ₩48,688 | -0.84% | 800 |
|---|
| 2025.11.05 | ₩49,071 | ₩49,540 | ₩49,071 | ₩49,507 | +0.89% | 6천 |
|---|
| 2025.11.04 | ₩49,094 | ₩49,094 | ₩49,094 | ₩49,094 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩50,197 | ₩50,204 | ₩50,197 | ₩50,204 | +0.01% | 100 |
|---|
| 2025.10.31 | ₩49,782 | ₩49,782 | ₩49,447 | ₩49,602 | -0.36% | 800 |
|---|
| 2025.10.30 | ₩49,500 | ₩49,500 | ₩49,368 | ₩49,368 | -0.27% | 300 |
|---|
| 2025.10.29 | ₩49,943 | ₩49,943 | ₩49,628 | ₩49,732 | -0.42% | 700 |
|---|
| 2025.10.28 | ₩49,313 | ₩49,483 | ₩49,313 | ₩49,483 | +0.35% | 300 |
|---|
| 2025.10.27 | ₩49,326 | ₩49,366 | ₩49,325 | ₩49,325 | -0.00% | 1.8천 |
|---|
| 2025.10.24 | ₩48,830 | ₩48,830 | ₩48,709 | ₩48,772 | -0.12% | 800 |
|---|
| 2025.10.23 | ₩48,348 | ₩48,575 | ₩48,348 | ₩48,495 | +0.30% | 500 |
|---|
| 2025.10.22 | ₩48,361 | ₩48,482 | ₩47,986 | ₩48,199 | -0.34% | 3.5천 |
|---|
| 2025.10.21 | ₩48,455 | ₩48,455 | ₩48,193 | ₩48,193 | -0.54% | 500 |
|---|
| 2025.10.20 | ₩48,735 | ₩48,735 | ₩48,735 | ₩48,735 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩48,187 | ₩48,187 | ₩47,986 | ₩48,150 | -0.08% | 700 |
|---|
| 2025.10.16 | ₩48,522 | ₩48,522 | ₩48,289 | ₩48,289 | -0.48% | 300 |
|---|
| 2025.10.15 | ₩48,087 | ₩48,213 | ₩48,087 | ₩48,101 | +0.03% | 900 |
|---|
| 2025.10.14 | ₩46,935 | ₩47,600 | ₩46,935 | ₩47,278 | +0.73% | 500 |
|---|
| 2025.10.13 | ₩47,731 | ₩47,865 | ₩47,731 | ₩47,865 | +0.28% | 200 |
|---|
| 2025.10.10 | ₩47,959 | ₩47,959 | ₩46,563 | ₩46,563 | -2.91% | 200 |
|---|