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 | ₩63,957 | ₩64,059 | ₩63,957 | ₩64,059 | +0.16% | 1.9천 |
| 2026.10.08 | ₩63,964 | ₩64,152 | ₩63,454 | ₩63,556 | -0.64% | 2.1천 |
| 2026.10.07 | ₩65,251 | ₩65,251 | ₩65,077 | ₩65,088 | -0.25% | 1천 |
| 2026.10.06 | ₩66,445 | ₩66,445 | ₩66,167 | ₩66,167 | -0.42% | 3.5천 |
| 2026.10.05 | ₩66,297 | ₩66,686 | ₩66,297 | ₩66,567 | +0.41% | 3천 |
| 2026.10.02 | ₩65,428 | ₩65,428 | ₩65,428 | ₩65,428 | 0.00% | 100 |
| 2026.10.01 | ₩63,856 | ₩64,231 | ₩63,856 | ₩64,231 | +0.59% | 1.3천 |
| 2026.09.30 | ₩64,420 | ₩64,433 | ₩63,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,213 |
| -0.32% |
| 7.4천 |
| 2026.09.29 | ₩64,907 | ₩64,907 | ₩64,907 | ₩64,907 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩64,266 | ₩64,648 | ₩64,266 | ₩64,648 | +0.59% | 400 |
|---|
| 2026.09.25 | ₩65,278 | ₩65,627 | ₩65,198 | ₩65,529 | +0.38% | 1.4천 |
|---|
| 2026.09.24 | ₩64,742 | ₩64,956 | ₩64,654 | ₩64,739 | -0.00% | 2.6천 |
|---|
| 2026.09.23 | ₩65,841 | ₩65,841 | ₩65,298 | ₩65,298 | -0.83% | 1.1천 |
|---|
| 2026.09.22 | ₩66,190 | ₩66,642 | ₩66,190 | ₩66,642 | +0.68% | 5.3천 |
|---|
| 2026.09.21 | ₩65,841 | ₩66,118 | ₩65,841 | ₩66,118 | +0.42% | 800 |
|---|
| 2026.09.18 | ₩64,031 | ₩64,323 | ₩63,823 | ₩64,323 | +0.46% | 4.1천 |
|---|
| 2026.09.17 | ₩64,498 | ₩64,498 | ₩64,498 | ₩64,498 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩63,132 | ₩63,132 | ₩63,113 | ₩63,113 | -0.03% | 1.2천 |
|---|
| 2026.09.15 | ₩63,105 | ₩63,146 | ₩63,105 | ₩63,123 | +0.03% | 1.7천 |
|---|
| 2026.09.14 | ₩63,535 | ₩63,923 | ₩63,253 | ₩63,539 | +0.01% | 3.9천 |
|---|
| 2026.09.11 | ₩65,600 | ₩65,600 | ₩65,424 | ₩65,424 | -0.27% | 3천 |
|---|
| 2026.09.10 | ₩64,688 | ₩64,943 | ₩64,544 | ₩64,544 | -0.22% | 500 |
|---|
| 2026.09.09 | ₩66,096 | ₩66,344 | ₩65,774 | ₩66,302 | +0.31% | 3.6천 |
|---|
| 2026.09.08 | ₩66,324 | ₩66,324 | ₩66,123 | ₩66,124 | -0.30% | 1.2천 |
|---|
| 2026.09.04 | ₩65,721 | ₩65,976 | ₩65,721 | ₩65,927 | +0.31% | 2.8천 |
|---|
| 2026.09.03 | ₩63,991 | ₩65,050 | ₩63,923 | ₩65,050 | +1.66% | 1.1만 |
|---|
| 2026.09.02 | ₩64,661 | ₩64,661 | ₩64,636 | ₩64,636 | -0.04% | 200 |
|---|
| 2026.09.01 | ₩64,326 | ₩64,326 | ₩64,126 | ₩64,126 | -0.31% | 1.1천 |
|---|
| 2026.08.31 | ₩64,755 | ₩64,929 | ₩64,138 | ₩64,418 | -0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩64,983 | ₩64,983 | ₩64,447 | ₩64,527 | -0.70% | 6.3천 |
|---|
| 2026.08.27 | ₩64,929 | ₩64,987 | ₩64,554 | ₩64,987 | +0.09% | 4.8천 |
|---|
| 2026.08.26 | ₩64,420 | ₩64,581 | ₩64,420 | ₩64,443 | +0.04% | 6.6천 |
|---|
| 2026.08.25 | ₩64,417 | ₩64,417 | ₩64,417 | ₩64,417 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩63,159 | ₩63,213 | ₩63,159 | ₩63,207 | +0.08% | 1.4천 |
|---|
| 2026.08.21 | ₩64,106 | ₩64,106 | ₩64,106 | ₩64,106 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩63,548 | ₩63,736 | ₩63,474 | ₩63,640 | +0.15% | 1.5천 |
|---|
| 2026.08.19 | ₩63,756 | ₩63,756 | ₩63,146 | ₩63,339 | -0.65% | 1.4천 |
|---|
| 2026.08.18 | ₩62,683 | ₩62,837 | ₩62,515 | ₩62,680 | -0.00% | 2.7천 |
|---|
| 2026.08.17 | ₩64,889 | ₩65,184 | ₩64,884 | ₩64,884 | -0.01% | 1.1천 |
|---|
| 2026.08.14 | ₩64,929 | ₩64,929 | ₩64,480 | ₩64,480 | -0.69% | 1.7천 |
|---|
| 2026.08.13 | ₩64,554 | ₩64,634 | ₩64,460 | ₩64,567 | +0.02% | 2.5천 |
|---|
| 2026.08.12 | ₩64,071 | ₩64,245 | ₩63,957 | ₩63,992 | -0.12% | 2.8천 |
|---|
| 2026.08.11 | ₩63,427 | ₩63,427 | ₩62,636 | ₩62,796 | -1.00% | 1.6만 |
|---|
| 2026.08.10 | ₩62,234 | ₩62,555 | ₩62,234 | ₩62,496 | +0.42% | 1.7만 |
|---|
| 2026.08.07 | ₩62,421 | ₩62,596 | ₩62,354 | ₩62,596 | +0.28% | 3.1천 |
|---|
| 2026.08.06 | ₩62,690 | ₩63,085 | ₩62,500 | ₩62,500 | -0.30% | 3.6천 |
|---|
| 2026.08.05 | ₩63,079 | ₩63,454 | ₩62,991 | ₩62,991 | -0.14% | 2.8천 |
|---|
| 2026.08.04 | ₩62,475 | ₩63,011 | ₩62,475 | ₩63,011 | +0.86% | 1.1천 |
|---|
| 2026.08.03 | ₩60,208 | ₩61,098 | ₩60,074 | ₩61,098 | +1.48% | 1.8천 |
|---|
| 2026.07.31 | ₩61,375 | ₩61,375 | ₩59,913 | ₩60,352 | -1.67% | 1.6천 |
|---|
| 2026.07.30 | ₩59,457 | ₩60,188 | ₩59,457 | ₩60,188 | +1.23% | 2.4천 |
|---|
| 2026.07.29 | ₩58,250 | ₩58,451 | ₩56,788 | ₩57,409 | -1.44% | 1.1만 |
|---|
| 2026.07.28 | ₩59,296 | ₩59,296 | ₩59,095 | ₩59,104 | -0.32% | 1천 |
|---|
| 2026.07.27 | ₩60,298 | ₩60,298 | ₩60,298 | ₩60,298 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩61,040 | ₩61,040 | ₩60,314 | ₩60,314 | -1.19% | 3.9천 |
|---|
| 2026.07.23 | ₩61,389 | ₩61,818 | ₩61,228 | ₩61,626 | +0.39% | 4.8천 |
|---|
| 2026.07.22 | ₩62,368 | ₩62,368 | ₩62,126 | ₩62,140 | -0.37% | 800 |
|---|
| 2026.07.21 | ₩61,643 | ₩62,421 | ₩61,643 | ₩62,361 | +1.16% | 1.9천 |
|---|
| 2026.07.20 | ₩60,383 | ₩60,400 | ₩60,227 | ₩60,227 | -0.26% | 500 |
|---|
| 2026.07.17 | ₩59,041 | ₩60,731 | ₩59,028 | ₩60,383 | +2.27% | 6.4천 |
|---|
| 2026.07.16 | ₩61,127 | ₩61,127 | ₩60,892 | ₩60,985 | -0.23% | 1천 |
|---|
| 2026.07.15 | ₩62,193 | ₩62,365 | ₩61,630 | ₩62,365 | +0.28% | 2.5만 |
|---|
| 2026.07.14 | ₩62,703 | ₩63,001 | ₩62,703 | ₩63,001 | +0.47% | 900 |
|---|
| 2026.07.13 | ₩62,877 | ₩62,918 | ₩62,046 | ₩62,176 | -1.12% | 3.2천 |
|---|
| 2026.07.10 | ₩64,031 | ₩64,433 | ₩64,031 | ₩64,433 | +0.63% | 700 |
|---|
| 2026.07.09 | ₩64,044 | ₩64,286 | ₩63,968 | ₩63,968 | -0.12% | 900 |
|---|
| 2026.07.08 | ₩63,335 | ₩63,335 | ₩63,335 | ₩63,335 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩63,199 | ₩63,467 | ₩63,146 | ₩63,465 | +0.42% | 2.5천 |
|---|
| 2026.07.06 | ₩65,623 | ₩65,868 | ₩65,600 | ₩65,679 | +0.09% | 900 |
|---|
| 2026.07.02 | ₩63,709 | ₩64,078 | ₩63,709 | ₩64,078 | +0.58% | 1.3천 |
|---|
| 2026.07.01 | ₩65,506 | ₩65,855 | ₩64,677 | ₩64,677 | -1.27% | 3.3천 |
|---|
| 2026.06.30 | ₩67,006 | ₩67,006 | ₩67,006 | ₩67,006 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩64,675 | ₩65,683 | ₩64,675 | ₩65,683 | +1.56% | 2.2천 |
|---|
| 2026.06.26 | ₩65,882 | ₩65,989 | ₩65,305 | ₩65,640 | -0.37% | 5.5천 |
|---|
| 2026.06.25 | ₩66,043 | ₩66,505 | ₩66,043 | ₩66,310 | +0.40% | 1.1천 |
|---|
| 2026.06.24 | ₩65,640 | ₩65,640 | ₩64,768 | ₩65,373 | -0.41% | 2.1천 |
|---|
| 2026.06.23 | ₩65,721 | ₩65,721 | ₩65,131 | ₩65,176 | -0.83% | 4.7천 |
|---|
| 2026.06.22 | ₩69,101 | ₩69,101 | ₩68,980 | ₩69,031 | -0.10% | 2.5천 |
|---|
| 2026.06.18 | ₩68,376 | ₩68,881 | ₩68,376 | ₩68,881 | +0.74% | 1.4천 |
|---|
| 2026.06.17 | ₩67,478 | ₩67,706 | ₩66,311 | ₩66,311 | -1.73% | 1.7천 |
|---|
| 2026.06.16 | ₩67,645 | ₩67,666 | ₩66,499 | ₩66,499 | -1.70% | 3.6천 |
|---|
| 2026.06.15 | ₩67,156 | ₩67,411 | ₩66,948 | ₩67,303 | +0.22% | 4.5천 |
|---|
| 2026.06.12 | ₩64,755 | ₩65,345 | ₩64,755 | ₩65,148 | +0.61% | 2천 |
|---|
| 2026.06.11 | ₩58,585 | ₩64,794 | ₩58,585 | ₩64,794 | +10.60% | 2.1천 |
|---|
| 2026.06.10 | ₩64,956 | ₩64,956 | ₩59,819 | ₩61,674 | -5.05% | 6.6천 |
|---|
| 2026.06.09 | ₩62,164 | ₩62,863 | ₩57,472 | ₩62,863 | +1.12% | 1.5만 |
|---|
| 2026.06.08 | ₩62,904 | ₩62,904 | ₩62,735 | ₩62,735 | -0.27% | 700 |
|---|
| 2026.06.05 | ₩63,266 | ₩63,266 | ₩61,564 | ₩61,564 | -2.69% | 8.9천 |
|---|
| 2026.06.04 | ₩65,774 | ₩66,265 | ₩65,774 | ₩66,265 | +0.75% | 2.6천 |
|---|
| 2026.06.03 | ₩66,794 | ₩66,807 | ₩66,707 | ₩66,786 | -0.01% | 1.2천 |
|---|
| 2026.06.02 | ₩66,847 | ₩67,518 | ₩66,847 | ₩67,439 | +0.88% | 900 |
|---|
| 2026.06.01 | ₩66,297 | ₩67,384 | ₩66,297 | ₩67,255 | +1.44% | 3.2천 |
|---|
| 2026.05.29 | ₩65,815 | ₩65,895 | ₩65,520 | ₩65,652 | -0.25% | 6.1천 |
|---|
| 2026.05.28 | ₩65,399 | ₩66,163 | ₩65,399 | ₩65,502 | +0.16% | 1.9만 |
|---|
| 2026.05.27 | ₩66,002 | ₩66,096 | ₩65,399 | ₩65,615 | -0.59% | 1.3천 |
|---|
| 2026.05.26 | ₩65,524 | ₩65,524 | ₩65,524 | ₩65,524 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩63,213 | ₩63,213 | ₩62,971 | ₩62,971 | -0.38% | 700 |
|---|
| 2026.05.21 | ₩62,703 | ₩63,473 | ₩62,703 | ₩63,473 | +1.23% | 1.1천 |
|---|
| 2026.05.20 | ₩62,475 | ₩62,529 | ₩62,433 | ₩62,433 | -0.07% | 1.3천 |
|---|
| 2026.05.19 | ₩60,248 | ₩61,362 | ₩60,248 | ₩60,926 | +1.12% | 4천 |
|---|
| 2026.05.18 | ₩62,502 | ₩62,502 | ₩61,523 | ₩61,783 | -1.15% | 1.1천 |
|---|
| 2026.05.15 | ₩62,234 | ₩62,234 | ₩62,032 | ₩62,039 | -0.31% | 1.4천 |
|---|
| 2026.05.14 | ₩64,369 | ₩64,369 | ₩64,369 | ₩64,369 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩63,803 | ₩63,803 | ₩63,539 | ₩63,539 | -0.41% | 1.4천 |
|---|
| 2026.05.12 | ₩62,247 | ₩62,627 | ₩62,247 | ₩62,627 | +0.61% | 500 |
|---|
| 2026.05.11 | ₩64,715 | ₩64,715 | ₩64,712 | ₩64,712 | -0.00% | 300 |
|---|
| 2026.05.08 | ₩64,581 | ₩64,735 | ₩64,581 | ₩64,703 | +0.19% | 3.2천 |
|---|
| 2026.05.07 | ₩63,682 | ₩63,702 | ₩62,967 | ₩62,967 | -1.12% | 3천 |
|---|
| 2026.05.06 | ₩63,293 | ₩63,897 | ₩62,985 | ₩63,854 | +0.89% | 3.4천 |
|---|
| 2026.05.05 | ₩61,697 | ₩61,818 | ₩61,607 | ₩61,607 | -0.15% | 1천 |
|---|
| 2026.05.04 | ₩60,651 | ₩60,651 | ₩60,101 | ₩60,212 | -0.72% | 900 |
|---|
| 2026.05.01 | ₩60,383 | ₩60,383 | ₩60,226 | ₩60,226 | -0.26% | 3.9천 |
|---|
| 2026.04.30 | ₩59,068 | ₩60,181 | ₩59,068 | ₩60,181 | +1.88% | 700 |
|---|
| 2026.04.29 | ₩58,921 | ₩59,296 | ₩58,791 | ₩58,791 | -0.22% | 4.3천 |
|---|
| 2026.04.28 | ₩58,981 | ₩58,981 | ₩58,981 | ₩58,981 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩59,752 | ₩59,819 | ₩59,739 | ₩59,819 | +0.11% | 1.6천 |
|---|
| 2026.04.24 | ₩59,980 | ₩59,980 | ₩59,721 | ₩59,721 | -0.43% | 300 |
|---|
| 2026.04.23 | ₩58,639 | ₩58,713 | ₩58,478 | ₩58,685 | +0.08% | 2.6천 |
|---|
| 2026.04.22 | ₩59,967 | ₩59,967 | ₩59,965 | ₩59,965 | -0.00% | 300 |
|---|
| 2026.04.21 | ₩59,578 | ₩59,578 | ₩58,534 | ₩58,534 | -1.75% | 1.8천 |
|---|
| 2026.04.20 | ₩59,202 | ₩59,310 | ₩58,961 | ₩59,290 | +0.15% | 4.7천 |
|---|
| 2026.04.17 | ₩60,155 | ₩60,155 | ₩59,833 | ₩59,937 | -0.36% | 700 |
|---|
| 2026.04.16 | ₩58,787 | ₩58,816 | ₩58,760 | ₩58,816 | +0.05% | 300 |
|---|
| 2026.04.15 | ₩58,646 | ₩58,679 | ₩58,646 | ₩58,660 | +0.03% | 500 |
|---|
| 2026.04.14 | ₩58,290 | ₩58,921 | ₩58,290 | ₩58,836 | +0.94% | 1.2천 |
|---|
| 2026.04.13 | ₩57,258 | ₩57,948 | ₩57,258 | ₩57,833 | +1.00% | 5.5천 |
|---|
| 2026.04.10 | ₩57,787 | ₩57,787 | ₩57,372 | ₩57,461 | -0.56% | 800 |
|---|
| 2026.04.09 | ₩56,627 | ₩57,378 | ₩56,466 | ₩57,145 | +0.91% | 4.5천 |
|---|
| 2026.04.08 | ₩57,459 | ₩57,459 | ₩57,170 | ₩57,259 | -0.35% | 8천 |
|---|
| 2026.04.07 | ₩53,703 | ₩53,955 | ₩53,127 | ₩53,955 | +0.47% | 1.4천 |
|---|
| 2026.04.06 | ₩53,717 | ₩53,737 | ₩53,596 | ₩53,636 | -0.15% | 4.4천 |
|---|
| 2026.04.02 | ₩53,207 | ₩53,329 | ₩53,207 | ₩53,329 | +0.23% | 1천 |
|---|
| 2026.04.01 | ₩54,132 | ₩54,132 | ₩54,022 | ₩54,022 | -0.20% | 1.5천 |
|---|
| 2026.03.31 | ₩51,906 | ₩53,456 | ₩51,906 | ₩53,456 | +2.99% | 1.2천 |
|---|
| 2026.03.30 | ₩51,946 | ₩51,986 | ₩51,061 | ₩51,379 | -1.09% | 1.3천 |
|---|
| 2026.03.27 | ₩52,362 | ₩52,697 | ₩52,198 | ₩52,198 | -0.31% | 2천 |
|---|
| 2026.03.26 | ₩53,515 | ₩53,757 | ₩52,484 | ₩52,484 | -1.93% | 500 |
|---|
| 2026.03.25 | ₩54,414 | ₩54,615 | ₩54,326 | ₩54,326 | -0.16% | 1천 |
|---|
| 2026.03.24 | ₩53,140 | ₩53,784 | ₩53,140 | ₩53,515 | +0.71% | 300 |
|---|
| 2026.03.23 | ₩53,757 | ₩54,850 | ₩53,757 | ₩54,445 | +1.28% | 3.6천 |
|---|
| 2026.03.20 | ₩53,703 | ₩53,703 | ₩52,421 | ₩52,421 | -2.39% | 3.3천 |
|---|
| 2026.03.19 | ₩53,127 | ₩54,548 | ₩53,127 | ₩54,293 | +2.20% | 3.5천 |
|---|
| 2026.03.18 | ₩54,736 | ₩55,085 | ₩54,267 | ₩54,267 | -0.86% | 1.8만 |
|---|
| 2026.03.17 | ₩55,112 | ₩55,138 | ₩54,933 | ₩54,933 | -0.32% | 3.4천 |
|---|
| 2026.03.16 | ₩54,319 | ₩54,319 | ₩54,319 | ₩54,319 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩53,730 | ₩53,730 | ₩52,670 | ₩52,716 | -1.89% | 2.1천 |
|---|
| 2026.03.12 | ₩53,884 | ₩53,884 | ₩52,939 | ₩52,939 | -1.75% | 2.6만 |
|---|
| 2026.03.11 | ₩55,138 | ₩55,336 | ₩55,098 | ₩55,336 | +0.36% | 1.7천 |
|---|
| 2026.03.10 | ₩55,125 | ₩56,372 | ₩55,125 | ₩55,209 | +0.15% | 6.9천 |
|---|
| 2026.03.09 | ₩53,127 | ₩54,981 | ₩52,711 | ₩54,981 | +3.49% | 1.2만 |
|---|
| 2026.03.06 | ₩53,690 | ₩54,347 | ₩52,455 | ₩53,955 | +0.49% | 2.7만 |
|---|
| 2026.03.05 | ₩55,688 | ₩55,863 | ₩54,293 | ₩55,011 | -1.22% | 4.8천 |
|---|
| 2026.03.04 | ₩55,742 | ₩56,835 | ₩55,742 | ₩56,451 | +1.27% | 3.3천 |
|---|
| 2026.03.03 | ₩55,272 | ₩56,252 | ₩54,146 | ₩55,918 | +1.17% | 5천 |
|---|
| 2026.03.02 | ₩58,331 | ₩59,102 | ₩58,290 | ₩58,693 | +0.62% | 8.3천 |
|---|
| 2026.02.27 | ₩59,732 | ₩60,094 | ₩59,732 | ₩60,094 | +0.61% | 2.5천 |
|---|
| 2026.02.26 | ₩60,825 | ₩60,825 | ₩59,725 | ₩60,132 | -1.14% | 2천 |
|---|
| 2026.02.25 | ₩60,316 | ₩60,383 | ₩60,061 | ₩60,230 | -0.14% | 6.2천 |
|---|
| 2026.02.24 | ₩59,169 | ₩59,605 | ₩59,169 | ₩59,518 | +0.59% | 6.4천 |
|---|
| 2026.02.23 | ₩58,721 | ₩58,733 | ₩58,263 | ₩58,368 | -0.60% | 5.6천 |
|---|
| 2026.02.20 | ₩58,183 | ₩59,241 | ₩58,183 | ₩59,165 | +1.69% | 8.6천 |
|---|
| 2026.02.19 | ₩57,673 | ₩57,901 | ₩57,673 | ₩57,870 | +0.34% | 2.9천 |
|---|
| 2026.02.18 | ₩57,794 | ₩58,156 | ₩57,794 | ₩57,904 | +0.19% | 3천 |
|---|
| 2026.02.17 | ₩57,499 | ₩57,848 | ₩57,318 | ₩57,633 | +0.23% | 3.7천 |
|---|
| 2026.02.13 | ₩57,727 | ₩58,049 | ₩57,028 | ₩57,895 | +0.29% | 3.6천 |
|---|
| 2026.02.12 | ₩58,773 | ₩58,773 | ₩57,740 | ₩57,755 | -1.73% | 3.4천 |
|---|
| 2026.02.11 | ₩58,183 | ₩58,746 | ₩57,818 | ₩58,719 | +0.92% | 2.8만 |
|---|
| 2026.02.10 | ₩57,164 | ₩57,593 | ₩57,164 | ₩57,553 | +0.68% | 2.3만 |
|---|
| 2026.02.09 | ₩56,734 | ₩57,204 | ₩56,694 | ₩57,162 | +0.75% | 6.9천 |
|---|
| 2026.02.06 | ₩55,527 | ₩56,211 | ₩55,460 | ₩56,205 | +1.22% | 5.8천 |
|---|
| 2026.02.05 | ₩54,456 | ₩54,964 | ₩54,323 | ₩54,609 | +0.28% | 3.2천 |
|---|
| 2026.02.04 | ₩55,957 | ₩55,957 | ₩54,857 | ₩55,075 | -1.57% | 800 |
|---|
| 2026.02.03 | ₩56,319 | ₩56,319 | ₩55,749 | ₩55,749 | -1.01% | 2.7천 |
|---|
| 2026.02.02 | ₩54,749 | ₩55,474 | ₩54,749 | ₩55,420 | +1.22% | 2.9천 |
|---|
| 2026.01.30 | ₩55,447 | ₩55,447 | ₩54,861 | ₩54,861 | -1.06% | 500 |
|---|
| 2026.01.29 | ₩56,091 | ₩56,117 | ₩55,152 | ₩55,735 | -0.63% | 5.4천 |
|---|
| 2026.01.28 | ₩56,332 | ₩56,332 | ₩55,675 | ₩56,018 | -0.56% | 1.6만 |
|---|
| 2026.01.27 | ₩55,742 | ₩59,886 | ₩55,501 | ₩55,912 | +0.31% | 6.9천 |
|---|
| 2026.01.26 | ₩54,709 | ₩54,991 | ₩54,669 | ₩54,791 | +0.15% | 5.8천 |
|---|
| 2026.01.23 | ₩54,414 | ₩54,715 | ₩54,106 | ₩54,597 | +0.34% | 9.1천 |
|---|
| 2026.01.22 | ₩54,132 | ₩56,281 | ₩54,132 | ₩54,162 | +0.05% | 5천 |
|---|
| 2026.01.21 | ₩53,770 | ₩53,770 | ₩53,515 | ₩53,601 | -0.31% | 800 |
|---|
| 2026.01.20 | ₩52,952 | ₩52,999 | ₩52,695 | ₩52,695 | -0.49% | 1.3천 |
|---|
| 2026.01.16 | ₩53,375 | ₩53,375 | ₩53,247 | ₩53,330 | -0.08% | 2.9천 |
|---|
| 2026.01.15 | ₩53,274 | ₩53,274 | ₩53,169 | ₩53,169 | -0.20% | 700 |
|---|
| 2026.01.14 | ₩52,429 | ₩52,640 | ₩52,429 | ₩52,640 | +0.40% | 1.7천 |
|---|
| 2026.01.13 | ₩53,033 | ₩53,033 | ₩52,228 | ₩52,418 | -1.16% | 1.3만 |
|---|
| 2026.01.12 | ₩52,483 | ₩52,960 | ₩52,469 | ₩52,960 | +0.91% | 6.3천 |
|---|
| 2026.01.09 | ₩52,429 | ₩52,642 | ₩52,295 | ₩52,642 | +0.41% | 5.1천 |
|---|
| 2026.01.08 | ₩52,536 | ₩52,536 | ₩52,147 | ₩52,255 | -0.54% | 2.8천 |
|---|
| 2026.01.07 | ₩52,523 | ₩52,561 | ₩52,268 | ₩52,365 | -0.30% | 2.1천 |
|---|
| 2026.01.06 | ₩52,670 | ₩52,670 | ₩52,094 | ₩52,637 | -0.06% | 1.2천 |
|---|
| 2026.01.05 | ₩52,241 | ₩52,335 | ₩51,919 | ₩51,956 | -0.55% | 8.3천 |
|---|
| 2026.01.02 | ₩51,343 | ₩51,343 | ₩51,115 | ₩51,337 | -0.01% | 9.7천 |
|---|
| 2025.12.31 | ₩50,283 | ₩50,337 | ₩50,188 | ₩50,188 | -0.19% | 2천 |
|---|
| 2025.12.30 | ₩50,203 | ₩50,228 | ₩50,203 | ₩50,205 | +0.01% | 600 |
|---|
| 2025.12.29 | ₩49,854 | ₩50,000 | ₩49,854 | ₩50,000 | +0.29% | 100 |
|---|
| 2025.12.26 | ₩49,757 | ₩49,832 | ₩49,747 | ₩49,832 | +0.15% | 300 |
|---|
| 2025.12.24 | ₩49,586 | ₩49,626 | ₩49,478 | ₩49,603 | +0.04% | 1.1천 |
|---|
| 2025.12.23 | ₩49,395 | ₩49,395 | ₩49,395 | ₩49,395 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩48,995 | ₩49,022 | ₩48,928 | ₩48,928 | -0.14% | 900 |
|---|
| 2025.12.19 | ₩48,419 | ₩48,674 | ₩48,419 | ₩48,613 | +0.40% | 2.2천 |
|---|
| 2025.12.18 | ₩48,357 | ₩48,357 | ₩48,193 | ₩48,193 | -0.34% | 400 |
|---|
| 2025.12.17 | ₩48,124 | ₩48,124 | ₩47,566 | ₩47,566 | -1.16% | 1.2천 |
|---|
| 2025.12.16 | ₩49,036 | ₩49,042 | ₩49,036 | ₩49,042 | +0.01% | 200 |
|---|
| 2025.12.15 | ₩49,942 | ₩49,942 | ₩49,523 | ₩49,523 | -0.84% | 600 |
|---|
| 2025.12.12 | ₩49,505 | ₩49,559 | ₩49,505 | ₩49,520 | +0.03% | 700 |
|---|
| 2025.12.11 | ₩50,149 | ₩50,216 | ₩49,867 | ₩50,158 | +0.02% | 2.5천 |
|---|
| 2025.12.10 | ₩50,178 | ₩50,178 | ₩50,178 | ₩50,178 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩49,788 | ₩49,788 | ₩49,788 | ₩49,788 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩49,576 | ₩49,576 | ₩49,576 | ₩49,576 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩50,068 | ₩50,095 | ₩49,527 | ₩49,527 | -1.08% | 4.8천 |
|---|
| 2025.12.04 | ₩49,325 | ₩49,343 | ₩49,224 | ₩49,311 | -0.03% | 500 |
|---|
| 2025.12.03 | ₩49,183 | ₩49,398 | ₩49,183 | ₩49,398 | +0.44% | 400 |
|---|
| 2025.12.02 | ₩49,183 | ₩49,183 | ₩49,183 | ₩49,183 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩48,922 | ₩48,922 | ₩48,922 | ₩48,922 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩49,097 | ₩49,097 | ₩49,097 | ₩49,097 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩48,687 | ₩49,036 | ₩48,668 | ₩48,962 | +0.56% | 1.9천 |
|---|
| 2025.11.25 | ₩47,941 | ₩48,273 | ₩47,941 | ₩48,273 | +0.69% | 900 |
|---|
| 2025.11.24 | ₩48,070 | ₩48,193 | ₩48,070 | ₩48,193 | +0.26% | 300 |
|---|
| 2025.11.21 | ₩47,399 | ₩47,815 | ₩47,399 | ₩47,681 | +0.59% | 800 |
|---|
| 2025.11.20 | ₩48,847 | ₩48,902 | ₩47,721 | ₩47,721 | -2.30% | 700 |
|---|
| 2025.11.19 | ₩48,311 | ₩48,431 | ₩48,311 | ₩48,431 | +0.25% | 200 |
|---|
| 2025.11.18 | ₩48,298 | ₩48,607 | ₩48,298 | ₩48,451 | +0.32% | 2.5천 |
|---|
| 2025.11.17 | ₩48,774 | ₩49,733 | ₩48,416 | ₩48,510 | -0.54% | 1.1천 |
|---|
| 2025.11.14 | ₩48,754 | ₩48,922 | ₩48,754 | ₩48,922 | +0.34% | 600 |
|---|
| 2025.11.13 | ₩48,747 | ₩48,747 | ₩48,747 | ₩48,747 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩49,384 | ₩49,425 | ₩49,384 | ₩49,409 | +0.05% | 900 |
|---|
| 2025.11.11 | ₩49,465 | ₩49,465 | ₩49,344 | ₩49,443 | -0.04% | 2.5천 |
|---|
| 2025.11.10 | ₩49,425 | ₩49,472 | ₩49,425 | ₩49,472 | +0.09% | 200 |
|---|
| 2025.11.07 | ₩48,352 | ₩48,459 | ₩48,352 | ₩48,459 | +0.22% | 200 |
|---|
| 2025.11.06 | ₩49,130 | ₩49,143 | ₩48,620 | ₩48,719 | -0.84% | 800 |
|---|
| 2025.11.05 | ₩49,103 | ₩49,572 | ₩49,103 | ₩49,539 | +0.89% | 6천 |
|---|
| 2025.11.04 | ₩49,126 | ₩49,126 | ₩49,126 | ₩49,126 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩50,229 | ₩50,236 | ₩50,229 | ₩50,236 | +0.01% | 100 |
|---|
| 2025.10.31 | ₩49,814 | ₩49,814 | ₩49,478 | ₩49,634 | -0.36% | 800 |
|---|
| 2025.10.30 | ₩49,532 | ₩49,532 | ₩49,399 | ₩49,399 | -0.27% | 300 |
|---|
| 2025.10.29 | ₩49,975 | ₩49,975 | ₩49,659 | ₩49,764 | -0.42% | 700 |
|---|
| 2025.10.28 | ₩49,344 | ₩49,515 | ₩49,344 | ₩49,515 | +0.35% | 300 |
|---|
| 2025.10.27 | ₩49,358 | ₩49,398 | ₩49,356 | ₩49,356 | -0.00% | 1.8천 |
|---|
| 2025.10.24 | ₩48,861 | ₩48,861 | ₩48,741 | ₩48,804 | -0.12% | 800 |
|---|
| 2025.10.23 | ₩48,379 | ₩48,607 | ₩48,379 | ₩48,526 | +0.30% | 500 |
|---|
| 2025.10.22 | ₩48,392 | ₩48,513 | ₩48,016 | ₩48,230 | -0.34% | 3.5천 |
|---|
| 2025.10.21 | ₩48,486 | ₩48,486 | ₩48,224 | ₩48,224 | -0.54% | 500 |
|---|
| 2025.10.20 | ₩48,766 | ₩48,766 | ₩48,766 | ₩48,766 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩48,218 | ₩48,218 | ₩48,016 | ₩48,181 | -0.08% | 700 |
|---|
| 2025.10.16 | ₩48,553 | ₩48,553 | ₩48,320 | ₩48,320 | -0.48% | 300 |
|---|
| 2025.10.15 | ₩48,118 | ₩48,244 | ₩48,118 | ₩48,132 | +0.03% | 900 |
|---|
| 2025.10.14 | ₩46,965 | ₩47,630 | ₩46,965 | ₩47,308 | +0.73% | 500 |
|---|
| 2025.10.13 | ₩47,762 | ₩47,896 | ₩47,762 | ₩47,896 | +0.28% | 200 |
|---|
| 2025.10.10 | ₩47,990 | ₩47,990 | ₩46,593 | ₩46,593 | -2.91% | 200 |
|---|