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 | ₩63,941 | ₩64,043 | ₩63,941 | ₩64,043 | +0.16% | 1.9천 |
| 2026.10.08 | ₩63,948 | ₩64,135 | ₩63,438 | ₩63,540 | -0.64% | 2.1천 |
| 2026.10.07 | ₩65,235 | ₩65,235 | ₩65,060 | ₩65,071 | -0.25% | 1천 |
| 2026.10.06 | ₩66,428 | ₩66,428 | ₩66,151 | ₩66,151 | -0.42% | 3.5천 |
| 2026.10.05 | ₩66,281 | ₩66,670 | ₩66,281 | ₩66,550 | +0.41% | 3천 |
| 2026.10.02 | ₩65,412 | ₩65,412 | ₩65,412 | ₩65,412 | 0.00% | 100 |
| 2026.10.01 | ₩63,840 | ₩64,214 | ₩63,840 | ₩64,214 | +0.59% | 1.3천 |
| 2026.09.30 | ₩64,403 | ₩64,417 | ₩63,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,197 |
| -0.32% |
| 7.4천 |
| 2026.09.29 | ₩64,890 | ₩64,890 | ₩64,890 | ₩64,890 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩64,249 | ₩64,631 | ₩64,249 | ₩64,631 | +0.59% | 400 |
|---|
| 2026.09.25 | ₩65,262 | ₩65,610 | ₩65,181 | ₩65,512 | +0.38% | 1.4천 |
|---|
| 2026.09.24 | ₩64,725 | ₩64,940 | ₩64,638 | ₩64,723 | -0.00% | 2.6천 |
|---|
| 2026.09.23 | ₩65,825 | ₩65,825 | ₩65,282 | ₩65,282 | -0.83% | 1.1천 |
|---|
| 2026.09.22 | ₩66,173 | ₩66,625 | ₩66,173 | ₩66,625 | +0.68% | 5.3천 |
|---|
| 2026.09.21 | ₩65,825 | ₩66,101 | ₩65,825 | ₩66,101 | +0.42% | 800 |
|---|
| 2026.09.18 | ₩64,015 | ₩64,307 | ₩63,807 | ₩64,307 | +0.46% | 4.1천 |
|---|
| 2026.09.17 | ₩64,481 | ₩64,481 | ₩64,481 | ₩64,481 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩63,116 | ₩63,116 | ₩63,097 | ₩63,097 | -0.03% | 1.2천 |
|---|
| 2026.09.15 | ₩63,089 | ₩63,130 | ₩63,089 | ₩63,107 | +0.03% | 1.7천 |
|---|
| 2026.09.14 | ₩63,518 | ₩63,907 | ₩63,237 | ₩63,522 | +0.01% | 3.9천 |
|---|
| 2026.09.11 | ₩65,583 | ₩65,583 | ₩65,408 | ₩65,408 | -0.27% | 3천 |
|---|
| 2026.09.10 | ₩64,672 | ₩64,926 | ₩64,528 | ₩64,528 | -0.22% | 500 |
|---|
| 2026.09.09 | ₩66,080 | ₩66,328 | ₩65,758 | ₩66,285 | +0.31% | 3.6천 |
|---|
| 2026.09.08 | ₩66,308 | ₩66,308 | ₩66,106 | ₩66,108 | -0.30% | 1.2천 |
|---|
| 2026.09.04 | ₩65,704 | ₩65,959 | ₩65,704 | ₩65,911 | +0.31% | 2.8천 |
|---|
| 2026.09.03 | ₩63,974 | ₩65,034 | ₩63,907 | ₩65,034 | +1.66% | 1.1만 |
|---|
| 2026.09.02 | ₩64,645 | ₩64,645 | ₩64,619 | ₩64,619 | -0.04% | 200 |
|---|
| 2026.09.01 | ₩64,310 | ₩64,310 | ₩64,110 | ₩64,110 | -0.31% | 1.1천 |
|---|
| 2026.08.31 | ₩64,739 | ₩64,913 | ₩64,122 | ₩64,402 | -0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩64,967 | ₩64,967 | ₩64,430 | ₩64,511 | -0.70% | 6.3천 |
|---|
| 2026.08.27 | ₩64,913 | ₩64,971 | ₩64,538 | ₩64,971 | +0.09% | 4.8천 |
|---|
| 2026.08.26 | ₩64,403 | ₩64,564 | ₩64,403 | ₩64,426 | +0.04% | 6.6천 |
|---|
| 2026.08.25 | ₩64,401 | ₩64,401 | ₩64,401 | ₩64,401 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩63,143 | ₩63,197 | ₩63,143 | ₩63,191 | +0.08% | 1.4천 |
|---|
| 2026.08.21 | ₩64,090 | ₩64,090 | ₩64,090 | ₩64,090 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩63,532 | ₩63,720 | ₩63,458 | ₩63,624 | +0.15% | 1.5천 |
|---|
| 2026.08.19 | ₩63,740 | ₩63,740 | ₩63,130 | ₩63,323 | -0.65% | 1.4천 |
|---|
| 2026.08.18 | ₩62,667 | ₩62,821 | ₩62,499 | ₩62,664 | -0.00% | 2.7천 |
|---|
| 2026.08.17 | ₩64,873 | ₩65,168 | ₩64,867 | ₩64,867 | -0.01% | 1.1천 |
|---|
| 2026.08.14 | ₩64,913 | ₩64,913 | ₩64,464 | ₩64,464 | -0.69% | 1.7천 |
|---|
| 2026.08.13 | ₩64,538 | ₩64,618 | ₩64,444 | ₩64,551 | +0.02% | 2.5천 |
|---|
| 2026.08.12 | ₩64,055 | ₩64,229 | ₩63,941 | ₩63,976 | -0.12% | 2.8천 |
|---|
| 2026.08.11 | ₩63,411 | ₩63,411 | ₩62,620 | ₩62,780 | -1.00% | 1.6만 |
|---|
| 2026.08.10 | ₩62,218 | ₩62,540 | ₩62,218 | ₩62,481 | +0.42% | 1.7만 |
|---|
| 2026.08.07 | ₩62,405 | ₩62,580 | ₩62,338 | ₩62,580 | +0.28% | 3.1천 |
|---|
| 2026.08.06 | ₩62,674 | ₩63,069 | ₩62,485 | ₩62,485 | -0.30% | 3.6천 |
|---|
| 2026.08.05 | ₩63,063 | ₩63,438 | ₩62,975 | ₩62,975 | -0.14% | 2.8천 |
|---|
| 2026.08.04 | ₩62,459 | ₩62,995 | ₩62,459 | ₩62,995 | +0.86% | 1.1천 |
|---|
| 2026.08.03 | ₩60,193 | ₩61,082 | ₩60,059 | ₩61,082 | +1.48% | 1.8천 |
|---|
| 2026.07.31 | ₩61,360 | ₩61,360 | ₩59,898 | ₩60,336 | -1.67% | 1.6천 |
|---|
| 2026.07.30 | ₩59,442 | ₩60,173 | ₩59,442 | ₩60,173 | +1.23% | 2.4천 |
|---|
| 2026.07.29 | ₩58,235 | ₩58,436 | ₩56,774 | ₩57,395 | -1.44% | 1.1만 |
|---|
| 2026.07.28 | ₩59,281 | ₩59,281 | ₩59,080 | ₩59,089 | -0.32% | 1천 |
|---|
| 2026.07.27 | ₩60,283 | ₩60,283 | ₩60,283 | ₩60,283 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩61,024 | ₩61,024 | ₩60,299 | ₩60,299 | -1.19% | 3.9천 |
|---|
| 2026.07.23 | ₩61,373 | ₩61,802 | ₩61,212 | ₩61,610 | +0.39% | 4.8천 |
|---|
| 2026.07.22 | ₩62,352 | ₩62,352 | ₩62,110 | ₩62,124 | -0.37% | 800 |
|---|
| 2026.07.21 | ₩61,628 | ₩62,405 | ₩61,628 | ₩62,345 | +1.16% | 1.9천 |
|---|
| 2026.07.20 | ₩60,367 | ₩60,385 | ₩60,212 | ₩60,212 | -0.26% | 500 |
|---|
| 2026.07.17 | ₩59,026 | ₩60,716 | ₩59,013 | ₩60,367 | +2.27% | 6.4천 |
|---|
| 2026.07.16 | ₩61,112 | ₩61,112 | ₩60,877 | ₩60,969 | -0.23% | 1천 |
|---|
| 2026.07.15 | ₩62,178 | ₩62,349 | ₩61,614 | ₩62,349 | +0.28% | 2.5만 |
|---|
| 2026.07.14 | ₩62,687 | ₩62,985 | ₩62,687 | ₩62,985 | +0.47% | 900 |
|---|
| 2026.07.13 | ₩62,861 | ₩62,902 | ₩62,030 | ₩62,160 | -1.12% | 3.2천 |
|---|
| 2026.07.10 | ₩64,015 | ₩64,417 | ₩64,015 | ₩64,417 | +0.63% | 700 |
|---|
| 2026.07.09 | ₩64,028 | ₩64,269 | ₩63,952 | ₩63,952 | -0.12% | 900 |
|---|
| 2026.07.08 | ₩63,319 | ₩63,319 | ₩63,319 | ₩63,319 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩63,183 | ₩63,451 | ₩63,130 | ₩63,449 | +0.42% | 2.5천 |
|---|
| 2026.07.06 | ₩65,606 | ₩65,852 | ₩65,583 | ₩65,663 | +0.09% | 900 |
|---|
| 2026.07.02 | ₩63,693 | ₩64,061 | ₩63,693 | ₩64,061 | +0.58% | 1.3천 |
|---|
| 2026.07.01 | ₩65,490 | ₩65,838 | ₩64,661 | ₩64,661 | -1.27% | 3.3천 |
|---|
| 2026.06.30 | ₩66,989 | ₩66,989 | ₩66,989 | ₩66,989 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩64,658 | ₩65,667 | ₩64,658 | ₩65,667 | +1.56% | 2.2천 |
|---|
| 2026.06.26 | ₩65,865 | ₩65,972 | ₩65,288 | ₩65,624 | -0.37% | 5.5천 |
|---|
| 2026.06.25 | ₩66,026 | ₩66,489 | ₩66,026 | ₩66,293 | +0.40% | 1.1천 |
|---|
| 2026.06.24 | ₩65,624 | ₩65,624 | ₩64,752 | ₩65,357 | -0.41% | 2.1천 |
|---|
| 2026.06.23 | ₩65,704 | ₩65,704 | ₩65,114 | ₩65,160 | -0.83% | 4.7천 |
|---|
| 2026.06.22 | ₩69,083 | ₩69,083 | ₩68,962 | ₩69,013 | -0.10% | 2.5천 |
|---|
| 2026.06.18 | ₩68,359 | ₩68,863 | ₩68,359 | ₩68,863 | +0.74% | 1.4천 |
|---|
| 2026.06.17 | ₩67,461 | ₩67,689 | ₩66,294 | ₩66,294 | -1.73% | 1.7천 |
|---|
| 2026.06.16 | ₩67,628 | ₩67,648 | ₩66,482 | ₩66,482 | -1.70% | 3.6천 |
|---|
| 2026.06.15 | ₩67,139 | ₩67,394 | ₩66,931 | ₩67,286 | +0.22% | 4.5천 |
|---|
| 2026.06.12 | ₩64,739 | ₩65,329 | ₩64,739 | ₩65,132 | +0.61% | 2천 |
|---|
| 2026.06.11 | ₩58,571 | ₩64,778 | ₩58,571 | ₩64,778 | +10.60% | 2.1천 |
|---|
| 2026.06.10 | ₩64,940 | ₩64,940 | ₩59,804 | ₩61,659 | -5.05% | 6.6천 |
|---|
| 2026.06.09 | ₩62,148 | ₩62,847 | ₩57,458 | ₩62,847 | +1.12% | 1.5만 |
|---|
| 2026.06.08 | ₩62,888 | ₩62,888 | ₩62,719 | ₩62,719 | -0.27% | 700 |
|---|
| 2026.06.05 | ₩63,250 | ₩63,250 | ₩61,549 | ₩61,549 | -2.69% | 8.9천 |
|---|
| 2026.06.04 | ₩65,758 | ₩66,249 | ₩65,758 | ₩66,249 | +0.75% | 2.6천 |
|---|
| 2026.06.03 | ₩66,777 | ₩66,790 | ₩66,690 | ₩66,769 | -0.01% | 1.2천 |
|---|
| 2026.06.02 | ₩66,830 | ₩67,501 | ₩66,830 | ₩67,422 | +0.88% | 900 |
|---|
| 2026.06.01 | ₩66,281 | ₩67,367 | ₩66,281 | ₩67,238 | +1.44% | 3.2천 |
|---|
| 2026.05.29 | ₩65,798 | ₩65,878 | ₩65,503 | ₩65,636 | -0.25% | 6.1천 |
|---|
| 2026.05.28 | ₩65,382 | ₩66,147 | ₩65,382 | ₩65,486 | +0.16% | 1.9만 |
|---|
| 2026.05.27 | ₩65,986 | ₩66,080 | ₩65,382 | ₩65,598 | -0.59% | 1.3천 |
|---|
| 2026.05.26 | ₩65,507 | ₩65,507 | ₩65,507 | ₩65,507 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩63,197 | ₩63,197 | ₩62,955 | ₩62,955 | -0.38% | 700 |
|---|
| 2026.05.21 | ₩62,687 | ₩63,457 | ₩62,687 | ₩63,457 | +1.23% | 1.1천 |
|---|
| 2026.05.20 | ₩62,459 | ₩62,513 | ₩62,418 | ₩62,418 | -0.07% | 1.3천 |
|---|
| 2026.05.19 | ₩60,233 | ₩61,346 | ₩60,233 | ₩60,910 | +1.12% | 4천 |
|---|
| 2026.05.18 | ₩62,486 | ₩62,486 | ₩61,507 | ₩61,767 | -1.15% | 1.1천 |
|---|
| 2026.05.15 | ₩62,218 | ₩62,218 | ₩62,017 | ₩62,023 | -0.31% | 1.4천 |
|---|
| 2026.05.14 | ₩64,352 | ₩64,352 | ₩64,352 | ₩64,352 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩63,787 | ₩63,787 | ₩63,522 | ₩63,522 | -0.41% | 1.4천 |
|---|
| 2026.05.12 | ₩62,231 | ₩62,611 | ₩62,231 | ₩62,611 | +0.61% | 500 |
|---|
| 2026.05.11 | ₩64,698 | ₩64,698 | ₩64,696 | ₩64,696 | -0.00% | 300 |
|---|
| 2026.05.08 | ₩64,564 | ₩64,719 | ₩64,564 | ₩64,686 | +0.19% | 3.2천 |
|---|
| 2026.05.07 | ₩63,666 | ₩63,686 | ₩62,951 | ₩62,951 | -1.12% | 3천 |
|---|
| 2026.05.06 | ₩63,277 | ₩63,880 | ₩62,969 | ₩63,838 | +0.89% | 3.4천 |
|---|
| 2026.05.05 | ₩61,681 | ₩61,802 | ₩61,592 | ₩61,592 | -0.15% | 1천 |
|---|
| 2026.05.04 | ₩60,635 | ₩60,635 | ₩60,086 | ₩60,197 | -0.72% | 900 |
|---|
| 2026.05.01 | ₩60,367 | ₩60,367 | ₩60,210 | ₩60,210 | -0.26% | 3.9천 |
|---|
| 2026.04.30 | ₩59,053 | ₩60,166 | ₩59,053 | ₩60,166 | +1.88% | 700 |
|---|
| 2026.04.29 | ₩58,906 | ₩59,281 | ₩58,776 | ₩58,776 | -0.22% | 4.3천 |
|---|
| 2026.04.28 | ₩58,966 | ₩58,966 | ₩58,966 | ₩58,966 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩59,737 | ₩59,804 | ₩59,724 | ₩59,804 | +0.11% | 1.6천 |
|---|
| 2026.04.24 | ₩59,965 | ₩59,965 | ₩59,706 | ₩59,706 | -0.43% | 300 |
|---|
| 2026.04.23 | ₩58,624 | ₩58,698 | ₩58,463 | ₩58,670 | +0.08% | 2.6천 |
|---|
| 2026.04.22 | ₩59,952 | ₩59,952 | ₩59,950 | ₩59,950 | -0.00% | 300 |
|---|
| 2026.04.21 | ₩59,563 | ₩59,563 | ₩58,520 | ₩58,520 | -1.75% | 1.8천 |
|---|
| 2026.04.20 | ₩59,187 | ₩59,295 | ₩58,946 | ₩59,274 | +0.15% | 4.7천 |
|---|
| 2026.04.17 | ₩60,139 | ₩60,139 | ₩59,818 | ₩59,922 | -0.36% | 700 |
|---|
| 2026.04.16 | ₩58,772 | ₩58,801 | ₩58,745 | ₩58,801 | +0.05% | 300 |
|---|
| 2026.04.15 | ₩58,631 | ₩58,664 | ₩58,631 | ₩58,646 | +0.03% | 500 |
|---|
| 2026.04.14 | ₩58,276 | ₩58,906 | ₩58,276 | ₩58,821 | +0.94% | 1.2천 |
|---|
| 2026.04.13 | ₩57,243 | ₩57,934 | ₩57,243 | ₩57,818 | +1.00% | 5.5천 |
|---|
| 2026.04.10 | ₩57,773 | ₩57,773 | ₩57,357 | ₩57,447 | -0.56% | 800 |
|---|
| 2026.04.09 | ₩56,613 | ₩57,364 | ₩56,452 | ₩57,130 | +0.91% | 4.5천 |
|---|
| 2026.04.08 | ₩57,444 | ₩57,444 | ₩57,156 | ₩57,244 | -0.35% | 8천 |
|---|
| 2026.04.07 | ₩53,690 | ₩53,942 | ₩53,113 | ₩53,942 | +0.47% | 1.4천 |
|---|
| 2026.04.06 | ₩53,703 | ₩53,723 | ₩53,582 | ₩53,623 | -0.15% | 4.4천 |
|---|
| 2026.04.02 | ₩53,194 | ₩53,316 | ₩53,194 | ₩53,316 | +0.23% | 1천 |
|---|
| 2026.04.01 | ₩54,119 | ₩54,119 | ₩54,009 | ₩54,009 | -0.20% | 1.5천 |
|---|
| 2026.03.31 | ₩51,893 | ₩53,443 | ₩51,893 | ₩53,443 | +2.99% | 1.2천 |
|---|
| 2026.03.30 | ₩51,933 | ₩51,973 | ₩51,048 | ₩51,366 | -1.09% | 1.3천 |
|---|
| 2026.03.27 | ₩52,349 | ₩52,684 | ₩52,185 | ₩52,185 | -0.31% | 2천 |
|---|
| 2026.03.26 | ₩53,502 | ₩53,743 | ₩52,471 | ₩52,471 | -1.93% | 500 |
|---|
| 2026.03.25 | ₩54,400 | ₩54,601 | ₩54,312 | ₩54,312 | -0.16% | 1천 |
|---|
| 2026.03.24 | ₩53,126 | ₩53,770 | ₩53,126 | ₩53,502 | +0.71% | 300 |
|---|
| 2026.03.23 | ₩53,743 | ₩54,836 | ₩53,743 | ₩54,431 | +1.28% | 3.6천 |
|---|
| 2026.03.20 | ₩53,690 | ₩53,690 | ₩52,408 | ₩52,408 | -2.39% | 3.3천 |
|---|
| 2026.03.19 | ₩53,113 | ₩54,534 | ₩53,113 | ₩54,280 | +2.20% | 3.5천 |
|---|
| 2026.03.18 | ₩54,722 | ₩55,071 | ₩54,253 | ₩54,253 | -0.86% | 1.8만 |
|---|
| 2026.03.17 | ₩55,098 | ₩55,124 | ₩54,919 | ₩54,919 | -0.32% | 3.4천 |
|---|
| 2026.03.16 | ₩54,305 | ₩54,305 | ₩54,305 | ₩54,305 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩53,716 | ₩53,716 | ₩52,657 | ₩52,703 | -1.89% | 2.1천 |
|---|
| 2026.03.12 | ₩53,871 | ₩53,871 | ₩52,925 | ₩52,925 | -1.75% | 2.6만 |
|---|
| 2026.03.11 | ₩55,124 | ₩55,322 | ₩55,084 | ₩55,322 | +0.36% | 1.7천 |
|---|
| 2026.03.10 | ₩55,111 | ₩56,358 | ₩55,111 | ₩55,195 | +0.15% | 6.9천 |
|---|
| 2026.03.09 | ₩53,113 | ₩54,968 | ₩52,697 | ₩54,968 | +3.49% | 1.2만 |
|---|
| 2026.03.06 | ₩53,676 | ₩54,333 | ₩52,441 | ₩53,942 | +0.49% | 2.7만 |
|---|
| 2026.03.05 | ₩55,674 | ₩55,848 | ₩54,280 | ₩54,997 | -1.22% | 4.8천 |
|---|
| 2026.03.04 | ₩55,728 | ₩56,821 | ₩55,728 | ₩56,437 | +1.27% | 3.3천 |
|---|
| 2026.03.03 | ₩55,258 | ₩56,237 | ₩54,132 | ₩55,903 | +1.17% | 5천 |
|---|
| 2026.03.02 | ₩58,316 | ₩59,087 | ₩58,276 | ₩58,678 | +0.62% | 8.3천 |
|---|
| 2026.02.27 | ₩59,717 | ₩60,079 | ₩59,717 | ₩60,079 | +0.61% | 2.5천 |
|---|
| 2026.02.26 | ₩60,810 | ₩60,810 | ₩59,710 | ₩60,117 | -1.14% | 2천 |
|---|
| 2026.02.25 | ₩60,300 | ₩60,367 | ₩60,046 | ₩60,214 | -0.14% | 6.2천 |
|---|
| 2026.02.24 | ₩59,154 | ₩59,590 | ₩59,154 | ₩59,502 | +0.59% | 6.4천 |
|---|
| 2026.02.23 | ₩58,706 | ₩58,718 | ₩58,249 | ₩58,353 | -0.60% | 5.6천 |
|---|
| 2026.02.20 | ₩58,168 | ₩59,226 | ₩58,168 | ₩59,150 | +1.69% | 8.6천 |
|---|
| 2026.02.19 | ₩57,659 | ₩57,887 | ₩57,659 | ₩57,856 | +0.34% | 2.9천 |
|---|
| 2026.02.18 | ₩57,779 | ₩58,141 | ₩57,779 | ₩57,889 | +0.19% | 3천 |
|---|
| 2026.02.17 | ₩57,484 | ₩57,833 | ₩57,303 | ₩57,618 | +0.23% | 3.7천 |
|---|
| 2026.02.13 | ₩57,712 | ₩58,034 | ₩57,014 | ₩57,880 | +0.29% | 3.6천 |
|---|
| 2026.02.12 | ₩58,758 | ₩58,758 | ₩57,726 | ₩57,740 | -1.73% | 3.4천 |
|---|
| 2026.02.11 | ₩58,168 | ₩58,731 | ₩57,804 | ₩58,705 | +0.92% | 2.8만 |
|---|
| 2026.02.10 | ₩57,149 | ₩57,578 | ₩57,149 | ₩57,538 | +0.68% | 2.3만 |
|---|
| 2026.02.09 | ₩56,720 | ₩57,189 | ₩56,680 | ₩57,148 | +0.75% | 6.9천 |
|---|
| 2026.02.06 | ₩55,513 | ₩56,197 | ₩55,446 | ₩56,190 | +1.22% | 5.8천 |
|---|
| 2026.02.05 | ₩54,442 | ₩54,950 | ₩54,309 | ₩54,595 | +0.28% | 3.2천 |
|---|
| 2026.02.04 | ₩55,942 | ₩55,942 | ₩54,843 | ₩55,061 | -1.57% | 800 |
|---|
| 2026.02.03 | ₩56,304 | ₩56,304 | ₩55,735 | ₩55,735 | -1.01% | 2.7천 |
|---|
| 2026.02.02 | ₩54,736 | ₩55,460 | ₩54,736 | ₩55,406 | +1.22% | 2.9천 |
|---|
| 2026.01.30 | ₩55,433 | ₩55,433 | ₩54,847 | ₩54,847 | -1.06% | 500 |
|---|
| 2026.01.29 | ₩56,076 | ₩56,103 | ₩55,138 | ₩55,721 | -0.63% | 5.4천 |
|---|
| 2026.01.28 | ₩56,318 | ₩56,318 | ₩55,661 | ₩56,004 | -0.56% | 1.6만 |
|---|
| 2026.01.27 | ₩55,728 | ₩59,871 | ₩55,486 | ₩55,898 | +0.31% | 6.9천 |
|---|
| 2026.01.26 | ₩54,695 | ₩54,977 | ₩54,655 | ₩54,777 | +0.15% | 5.8천 |
|---|
| 2026.01.23 | ₩54,400 | ₩54,701 | ₩54,092 | ₩54,583 | +0.34% | 9.1천 |
|---|
| 2026.01.22 | ₩54,119 | ₩56,267 | ₩54,119 | ₩54,148 | +0.05% | 5천 |
|---|
| 2026.01.21 | ₩53,757 | ₩53,757 | ₩53,502 | ₩53,588 | -0.31% | 800 |
|---|
| 2026.01.20 | ₩52,939 | ₩52,986 | ₩52,681 | ₩52,681 | -0.49% | 1.3천 |
|---|
| 2026.01.16 | ₩53,361 | ₩53,361 | ₩53,234 | ₩53,317 | -0.08% | 2.9천 |
|---|
| 2026.01.15 | ₩53,261 | ₩53,261 | ₩53,156 | ₩53,156 | -0.20% | 700 |
|---|
| 2026.01.14 | ₩52,416 | ₩52,626 | ₩52,416 | ₩52,626 | +0.40% | 1.7천 |
|---|
| 2026.01.13 | ₩53,019 | ₩53,019 | ₩52,215 | ₩52,405 | -1.16% | 1.3만 |
|---|
| 2026.01.12 | ₩52,469 | ₩52,947 | ₩52,456 | ₩52,947 | +0.91% | 6.3천 |
|---|
| 2026.01.09 | ₩52,416 | ₩52,629 | ₩52,282 | ₩52,629 | +0.41% | 5.1천 |
|---|
| 2026.01.08 | ₩52,523 | ₩52,523 | ₩52,134 | ₩52,241 | -0.54% | 2.8천 |
|---|
| 2026.01.07 | ₩52,510 | ₩52,547 | ₩52,255 | ₩52,351 | -0.30% | 2.1천 |
|---|
| 2026.01.06 | ₩52,657 | ₩52,657 | ₩52,081 | ₩52,624 | -0.06% | 1.2천 |
|---|
| 2026.01.05 | ₩52,228 | ₩52,322 | ₩51,906 | ₩51,942 | -0.55% | 8.3천 |
|---|
| 2026.01.02 | ₩51,330 | ₩51,330 | ₩51,102 | ₩51,324 | -0.01% | 9.7천 |
|---|
| 2025.12.31 | ₩50,270 | ₩50,324 | ₩50,175 | ₩50,175 | -0.19% | 2천 |
|---|
| 2025.12.30 | ₩50,190 | ₩50,215 | ₩50,190 | ₩50,193 | +0.01% | 600 |
|---|
| 2025.12.29 | ₩49,841 | ₩49,987 | ₩49,841 | ₩49,987 | +0.29% | 100 |
|---|
| 2025.12.26 | ₩49,745 | ₩49,820 | ₩49,734 | ₩49,820 | +0.15% | 300 |
|---|
| 2025.12.24 | ₩49,573 | ₩49,613 | ₩49,466 | ₩49,591 | +0.04% | 1.1천 |
|---|
| 2025.12.23 | ₩49,383 | ₩49,383 | ₩49,383 | ₩49,383 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩48,983 | ₩49,010 | ₩48,916 | ₩48,916 | -0.14% | 900 |
|---|
| 2025.12.19 | ₩48,406 | ₩48,661 | ₩48,406 | ₩48,601 | +0.40% | 2.2천 |
|---|
| 2025.12.18 | ₩48,345 | ₩48,345 | ₩48,181 | ₩48,181 | -0.34% | 400 |
|---|
| 2025.12.17 | ₩48,111 | ₩48,111 | ₩47,554 | ₩47,554 | -1.16% | 1.2천 |
|---|
| 2025.12.16 | ₩49,023 | ₩49,030 | ₩49,023 | ₩49,030 | +0.01% | 200 |
|---|
| 2025.12.15 | ₩49,930 | ₩49,930 | ₩49,510 | ₩49,510 | -0.84% | 600 |
|---|
| 2025.12.12 | ₩49,493 | ₩49,546 | ₩49,493 | ₩49,507 | +0.03% | 700 |
|---|
| 2025.12.11 | ₩50,136 | ₩50,203 | ₩49,855 | ₩50,146 | +0.02% | 2.5천 |
|---|
| 2025.12.10 | ₩50,166 | ₩50,166 | ₩50,166 | ₩50,166 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩49,776 | ₩49,776 | ₩49,776 | ₩49,776 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩49,564 | ₩49,564 | ₩49,564 | ₩49,564 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩50,056 | ₩50,083 | ₩49,514 | ₩49,514 | -1.08% | 4.8천 |
|---|
| 2025.12.04 | ₩49,313 | ₩49,330 | ₩49,211 | ₩49,298 | -0.03% | 500 |
|---|
| 2025.12.03 | ₩49,171 | ₩49,385 | ₩49,171 | ₩49,385 | +0.44% | 400 |
|---|
| 2025.12.02 | ₩49,171 | ₩49,171 | ₩49,171 | ₩49,171 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩48,909 | ₩48,909 | ₩48,909 | ₩48,909 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩49,085 | ₩49,085 | ₩49,085 | ₩49,085 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩48,675 | ₩49,023 | ₩48,656 | ₩48,950 | +0.56% | 1.9천 |
|---|
| 2025.11.25 | ₩47,929 | ₩48,260 | ₩47,929 | ₩48,260 | +0.69% | 900 |
|---|
| 2025.11.24 | ₩48,058 | ₩48,181 | ₩48,058 | ₩48,181 | +0.26% | 300 |
|---|
| 2025.11.21 | ₩47,387 | ₩47,803 | ₩47,387 | ₩47,669 | +0.59% | 800 |
|---|
| 2025.11.20 | ₩48,834 | ₩48,889 | ₩47,709 | ₩47,709 | -2.30% | 700 |
|---|
| 2025.11.19 | ₩48,299 | ₩48,419 | ₩48,299 | ₩48,419 | +0.25% | 200 |
|---|
| 2025.11.18 | ₩48,286 | ₩48,594 | ₩48,286 | ₩48,439 | +0.32% | 2.5천 |
|---|
| 2025.11.17 | ₩48,762 | ₩49,721 | ₩48,404 | ₩48,498 | -0.54% | 1.1천 |
|---|
| 2025.11.14 | ₩48,742 | ₩48,909 | ₩48,742 | ₩48,909 | +0.34% | 600 |
|---|
| 2025.11.13 | ₩48,735 | ₩48,735 | ₩48,735 | ₩48,735 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩49,372 | ₩49,412 | ₩49,372 | ₩49,396 | +0.05% | 900 |
|---|
| 2025.11.11 | ₩49,452 | ₩49,452 | ₩49,332 | ₩49,431 | -0.04% | 2.5천 |
|---|
| 2025.11.10 | ₩49,412 | ₩49,459 | ₩49,412 | ₩49,459 | +0.09% | 200 |
|---|
| 2025.11.07 | ₩48,339 | ₩48,447 | ₩48,339 | ₩48,447 | +0.22% | 200 |
|---|
| 2025.11.06 | ₩49,117 | ₩49,131 | ₩48,608 | ₩48,707 | -0.84% | 800 |
|---|
| 2025.11.05 | ₩49,090 | ₩49,560 | ₩49,090 | ₩49,526 | +0.89% | 6천 |
|---|
| 2025.11.04 | ₩49,113 | ₩49,113 | ₩49,113 | ₩49,113 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩50,217 | ₩50,223 | ₩50,217 | ₩50,223 | +0.01% | 100 |
|---|
| 2025.10.31 | ₩49,801 | ₩49,801 | ₩49,466 | ₩49,621 | -0.36% | 800 |
|---|
| 2025.10.30 | ₩49,519 | ₩49,519 | ₩49,387 | ₩49,387 | -0.27% | 300 |
|---|
| 2025.10.29 | ₩49,962 | ₩49,962 | ₩49,647 | ₩49,751 | -0.42% | 700 |
|---|
| 2025.10.28 | ₩49,332 | ₩49,502 | ₩49,332 | ₩49,502 | +0.35% | 300 |
|---|
| 2025.10.27 | ₩49,345 | ₩49,385 | ₩49,344 | ₩49,344 | -0.00% | 1.8천 |
|---|
| 2025.10.24 | ₩48,849 | ₩48,849 | ₩48,728 | ₩48,791 | -0.12% | 800 |
|---|
| 2025.10.23 | ₩48,366 | ₩48,594 | ₩48,366 | ₩48,514 | +0.30% | 500 |
|---|
| 2025.10.22 | ₩48,380 | ₩48,500 | ₩48,004 | ₩48,217 | -0.34% | 3.5천 |
|---|
| 2025.10.21 | ₩48,474 | ₩48,474 | ₩48,212 | ₩48,212 | -0.54% | 500 |
|---|
| 2025.10.20 | ₩48,754 | ₩48,754 | ₩48,754 | ₩48,754 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩48,205 | ₩48,205 | ₩48,004 | ₩48,169 | -0.08% | 700 |
|---|
| 2025.10.16 | ₩48,541 | ₩48,541 | ₩48,307 | ₩48,307 | -0.48% | 300 |
|---|
| 2025.10.15 | ₩48,106 | ₩48,232 | ₩48,106 | ₩48,120 | +0.03% | 900 |
|---|
| 2025.10.14 | ₩46,953 | ₩47,618 | ₩46,953 | ₩47,296 | +0.73% | 500 |
|---|
| 2025.10.13 | ₩47,749 | ₩47,884 | ₩47,749 | ₩47,884 | +0.28% | 200 |
|---|
| 2025.10.10 | ₩47,977 | ₩47,977 | ₩46,582 | ₩46,582 | -2.91% | 200 |
|---|