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 | ₩63,862 | ₩63,964 | ₩63,862 | ₩63,964 | +0.16% | 1.9천 |
| 2026.10.08 | ₩63,869 | ₩64,056 | ₩63,360 | ₩63,462 | -0.64% | 2.1천 |
| 2026.10.07 | ₩65,155 | ₩65,155 | ₩64,980 | ₩64,991 | -0.25% | 1천 |
| 2026.10.06 | ₩66,346 | ₩66,346 | ₩66,069 | ₩66,069 | -0.42% | 3.5천 |
| 2026.10.05 | ₩66,199 | ₩66,588 | ₩66,199 | ₩66,468 | +0.41% | 3천 |
| 2026.10.02 | ₩65,331 | ₩65,331 | ₩65,331 | ₩65,331 | 0.00% | 100 |
| 2026.10.01 | ₩63,762 | ₩64,135 | ₩63,762 | ₩64,135 | +0.59% | 1.3천 |
| 2026.09.30 | ₩64,324 | ₩64,338 | ₩63,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,118 |
| -0.32% |
| 7.4천 |
| 2026.09.29 | ₩64,810 | ₩64,810 | ₩64,810 | ₩64,810 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩64,170 | ₩64,552 | ₩64,170 | ₩64,552 | +0.59% | 400 |
|---|
| 2026.09.25 | ₩65,181 | ₩65,530 | ₩65,101 | ₩65,432 | +0.38% | 1.4천 |
|---|
| 2026.09.24 | ₩64,646 | ₩64,860 | ₩64,559 | ₩64,643 | -0.00% | 2.6천 |
|---|
| 2026.09.23 | ₩65,744 | ₩65,744 | ₩65,201 | ₩65,201 | -0.83% | 1.1천 |
|---|
| 2026.09.22 | ₩66,092 | ₩66,543 | ₩66,092 | ₩66,543 | +0.68% | 5.3천 |
|---|
| 2026.09.21 | ₩65,744 | ₩66,020 | ₩65,744 | ₩66,020 | +0.42% | 800 |
|---|
| 2026.09.18 | ₩63,936 | ₩64,228 | ₩63,728 | ₩64,228 | +0.46% | 4.1천 |
|---|
| 2026.09.17 | ₩64,402 | ₩64,402 | ₩64,402 | ₩64,402 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩63,038 | ₩63,038 | ₩63,020 | ₩63,020 | -0.03% | 1.2천 |
|---|
| 2026.09.15 | ₩63,012 | ₩63,052 | ₩63,012 | ₩63,029 | +0.03% | 1.7천 |
|---|
| 2026.09.14 | ₩63,440 | ₩63,829 | ₩63,159 | ₩63,444 | +0.01% | 3.9천 |
|---|
| 2026.09.11 | ₩65,503 | ₩65,503 | ₩65,327 | ₩65,327 | -0.27% | 3천 |
|---|
| 2026.09.10 | ₩64,592 | ₩64,846 | ₩64,449 | ₩64,449 | -0.22% | 500 |
|---|
| 2026.09.09 | ₩65,998 | ₩66,246 | ₩65,677 | ₩66,203 | +0.31% | 3.6천 |
|---|
| 2026.09.08 | ₩66,226 | ₩66,226 | ₩66,025 | ₩66,026 | -0.30% | 1.2천 |
|---|
| 2026.09.04 | ₩65,623 | ₩65,878 | ₩65,623 | ₩65,829 | +0.31% | 2.8천 |
|---|
| 2026.09.03 | ₩63,896 | ₩64,954 | ₩63,829 | ₩64,954 | +1.66% | 1.1만 |
|---|
| 2026.09.02 | ₩64,565 | ₩64,565 | ₩64,540 | ₩64,540 | -0.04% | 200 |
|---|
| 2026.09.01 | ₩64,230 | ₩64,230 | ₩64,031 | ₩64,031 | -0.31% | 1.1천 |
|---|
| 2026.08.31 | ₩64,659 | ₩64,833 | ₩64,043 | ₩64,323 | -0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩64,887 | ₩64,887 | ₩64,351 | ₩64,431 | -0.70% | 6.3천 |
|---|
| 2026.08.27 | ₩64,833 | ₩64,891 | ₩64,458 | ₩64,891 | +0.09% | 4.8천 |
|---|
| 2026.08.26 | ₩64,324 | ₩64,485 | ₩64,324 | ₩64,347 | +0.04% | 6.6천 |
|---|
| 2026.08.25 | ₩64,321 | ₩64,321 | ₩64,321 | ₩64,321 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩63,065 | ₩63,119 | ₩63,065 | ₩63,113 | +0.08% | 1.4천 |
|---|
| 2026.08.21 | ₩64,011 | ₩64,011 | ₩64,011 | ₩64,011 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩63,454 | ₩63,641 | ₩63,380 | ₩63,546 | +0.15% | 1.5천 |
|---|
| 2026.08.19 | ₩63,661 | ₩63,661 | ₩63,052 | ₩63,245 | -0.65% | 1.4천 |
|---|
| 2026.08.18 | ₩62,590 | ₩62,744 | ₩62,422 | ₩62,587 | -0.00% | 2.7천 |
|---|
| 2026.08.17 | ₩64,793 | ₩65,088 | ₩64,788 | ₩64,788 | -0.01% | 1.1천 |
|---|
| 2026.08.14 | ₩64,833 | ₩64,833 | ₩64,384 | ₩64,384 | -0.69% | 1.7천 |
|---|
| 2026.08.13 | ₩64,458 | ₩64,538 | ₩64,364 | ₩64,471 | +0.02% | 2.5천 |
|---|
| 2026.08.12 | ₩63,976 | ₩64,150 | ₩63,862 | ₩63,897 | -0.12% | 2.8천 |
|---|
| 2026.08.11 | ₩63,333 | ₩63,333 | ₩62,543 | ₩62,702 | -1.00% | 1.6만 |
|---|
| 2026.08.10 | ₩62,141 | ₩62,463 | ₩62,141 | ₩62,404 | +0.42% | 1.7만 |
|---|
| 2026.08.07 | ₩62,329 | ₩62,503 | ₩62,262 | ₩62,503 | +0.28% | 3.1천 |
|---|
| 2026.08.06 | ₩62,597 | ₩62,992 | ₩62,408 | ₩62,408 | -0.30% | 3.6천 |
|---|
| 2026.08.05 | ₩62,985 | ₩63,360 | ₩62,898 | ₩62,898 | -0.14% | 2.8천 |
|---|
| 2026.08.04 | ₩62,382 | ₩62,918 | ₩62,382 | ₩62,918 | +0.86% | 1.1천 |
|---|
| 2026.08.03 | ₩60,119 | ₩61,007 | ₩59,985 | ₩61,007 | +1.48% | 1.8천 |
|---|
| 2026.07.31 | ₩61,284 | ₩61,284 | ₩59,824 | ₩60,262 | -1.67% | 1.6천 |
|---|
| 2026.07.30 | ₩59,369 | ₩60,099 | ₩59,369 | ₩60,099 | +1.23% | 2.4천 |
|---|
| 2026.07.29 | ₩58,164 | ₩58,365 | ₩56,704 | ₩57,324 | -1.44% | 1.1만 |
|---|
| 2026.07.28 | ₩59,208 | ₩59,208 | ₩59,007 | ₩59,017 | -0.32% | 1천 |
|---|
| 2026.07.27 | ₩60,209 | ₩60,209 | ₩60,209 | ₩60,209 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩60,949 | ₩60,949 | ₩60,225 | ₩60,225 | -1.19% | 3.9천 |
|---|
| 2026.07.23 | ₩61,297 | ₩61,726 | ₩61,137 | ₩61,535 | +0.39% | 4.8천 |
|---|
| 2026.07.22 | ₩62,275 | ₩62,275 | ₩62,034 | ₩62,047 | -0.37% | 800 |
|---|
| 2026.07.21 | ₩61,552 | ₩62,329 | ₩61,552 | ₩62,268 | +1.16% | 1.9천 |
|---|
| 2026.07.20 | ₩60,293 | ₩60,310 | ₩60,138 | ₩60,138 | -0.26% | 500 |
|---|
| 2026.07.17 | ₩58,954 | ₩60,641 | ₩58,940 | ₩60,293 | +2.27% | 6.4천 |
|---|
| 2026.07.16 | ₩61,036 | ₩61,036 | ₩60,802 | ₩60,894 | -0.23% | 1천 |
|---|
| 2026.07.15 | ₩62,101 | ₩62,272 | ₩61,539 | ₩62,272 | +0.28% | 2.5만 |
|---|
| 2026.07.14 | ₩62,610 | ₩62,907 | ₩62,610 | ₩62,907 | +0.47% | 900 |
|---|
| 2026.07.13 | ₩62,784 | ₩62,824 | ₩61,954 | ₩62,084 | -1.12% | 3.2천 |
|---|
| 2026.07.10 | ₩63,936 | ₩64,338 | ₩63,936 | ₩64,338 | +0.63% | 700 |
|---|
| 2026.07.09 | ₩63,949 | ₩64,190 | ₩63,873 | ₩63,873 | -0.12% | 900 |
|---|
| 2026.07.08 | ₩63,241 | ₩63,241 | ₩63,241 | ₩63,241 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩63,105 | ₩63,373 | ₩63,052 | ₩63,371 | +0.42% | 2.5천 |
|---|
| 2026.07.06 | ₩65,525 | ₩65,771 | ₩65,503 | ₩65,582 | +0.09% | 900 |
|---|
| 2026.07.02 | ₩63,614 | ₩63,983 | ₩63,614 | ₩63,983 | +0.58% | 1.3천 |
|---|
| 2026.07.01 | ₩65,409 | ₩65,757 | ₩64,581 | ₩64,581 | -1.27% | 3.3천 |
|---|
| 2026.06.30 | ₩66,906 | ₩66,906 | ₩66,906 | ₩66,906 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩64,579 | ₩65,586 | ₩64,579 | ₩65,586 | +1.56% | 2.2천 |
|---|
| 2026.06.26 | ₩65,784 | ₩65,891 | ₩65,208 | ₩65,543 | -0.37% | 5.5천 |
|---|
| 2026.06.25 | ₩65,945 | ₩66,407 | ₩65,945 | ₩66,211 | +0.40% | 1.1천 |
|---|
| 2026.06.24 | ₩65,543 | ₩65,543 | ₩64,672 | ₩65,276 | -0.41% | 2.1천 |
|---|
| 2026.06.23 | ₩65,623 | ₩65,623 | ₩65,034 | ₩65,080 | -0.83% | 4.7천 |
|---|
| 2026.06.22 | ₩68,998 | ₩68,998 | ₩68,878 | ₩68,929 | -0.10% | 2.5천 |
|---|
| 2026.06.18 | ₩68,275 | ₩68,779 | ₩68,275 | ₩68,779 | +0.74% | 1.4천 |
|---|
| 2026.06.17 | ₩67,378 | ₩67,605 | ₩66,213 | ₩66,213 | -1.73% | 1.7천 |
|---|
| 2026.06.16 | ₩67,545 | ₩67,565 | ₩66,400 | ₩66,400 | -1.70% | 3.6천 |
|---|
| 2026.06.15 | ₩67,056 | ₩67,311 | ₩66,849 | ₩67,204 | +0.22% | 4.5천 |
|---|
| 2026.06.12 | ₩64,659 | ₩65,248 | ₩64,659 | ₩65,051 | +0.61% | 2천 |
|---|
| 2026.06.11 | ₩58,498 | ₩64,698 | ₩58,498 | ₩64,698 | +10.60% | 2.1천 |
|---|
| 2026.06.10 | ₩64,860 | ₩64,860 | ₩59,731 | ₩61,583 | -5.05% | 6.6천 |
|---|
| 2026.06.09 | ₩62,072 | ₩62,769 | ₩57,387 | ₩62,769 | +1.12% | 1.5만 |
|---|
| 2026.06.08 | ₩62,811 | ₩62,811 | ₩62,642 | ₩62,642 | -0.27% | 700 |
|---|
| 2026.06.05 | ₩63,172 | ₩63,172 | ₩61,473 | ₩61,473 | -2.69% | 8.9천 |
|---|
| 2026.06.04 | ₩65,677 | ₩66,167 | ₩65,677 | ₩66,167 | +0.75% | 2.6천 |
|---|
| 2026.06.03 | ₩66,695 | ₩66,708 | ₩66,608 | ₩66,687 | -0.01% | 1.2천 |
|---|
| 2026.06.02 | ₩66,748 | ₩67,418 | ₩66,748 | ₩67,339 | +0.88% | 900 |
|---|
| 2026.06.01 | ₩66,199 | ₩67,284 | ₩66,199 | ₩67,155 | +1.44% | 3.2천 |
|---|
| 2026.05.29 | ₩65,717 | ₩65,797 | ₩65,422 | ₩65,555 | -0.25% | 6.1천 |
|---|
| 2026.05.28 | ₩65,302 | ₩66,065 | ₩65,302 | ₩65,405 | +0.16% | 1.9만 |
|---|
| 2026.05.27 | ₩65,904 | ₩65,998 | ₩65,302 | ₩65,517 | -0.59% | 1.3천 |
|---|
| 2026.05.26 | ₩65,426 | ₩65,426 | ₩65,426 | ₩65,426 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩63,119 | ₩63,119 | ₩62,878 | ₩62,878 | -0.38% | 700 |
|---|
| 2026.05.21 | ₩62,610 | ₩63,379 | ₩62,610 | ₩63,379 | +1.23% | 1.1천 |
|---|
| 2026.05.20 | ₩62,382 | ₩62,436 | ₩62,341 | ₩62,341 | -0.07% | 1.3천 |
|---|
| 2026.05.19 | ₩60,159 | ₩61,271 | ₩60,159 | ₩60,835 | +1.12% | 4천 |
|---|
| 2026.05.18 | ₩62,409 | ₩62,409 | ₩61,431 | ₩61,691 | -1.15% | 1.1천 |
|---|
| 2026.05.15 | ₩62,141 | ₩62,141 | ₩61,940 | ₩61,947 | -0.31% | 1.4천 |
|---|
| 2026.05.14 | ₩64,273 | ₩64,273 | ₩64,273 | ₩64,273 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩63,708 | ₩63,708 | ₩63,444 | ₩63,444 | -0.41% | 1.4천 |
|---|
| 2026.05.12 | ₩62,155 | ₩62,534 | ₩62,155 | ₩62,534 | +0.61% | 500 |
|---|
| 2026.05.11 | ₩64,619 | ₩64,619 | ₩64,616 | ₩64,616 | -0.00% | 300 |
|---|
| 2026.05.08 | ₩64,485 | ₩64,639 | ₩64,485 | ₩64,607 | +0.19% | 3.2천 |
|---|
| 2026.05.07 | ₩63,588 | ₩63,608 | ₩62,874 | ₩62,874 | -1.12% | 3천 |
|---|
| 2026.05.06 | ₩63,199 | ₩63,802 | ₩62,891 | ₩63,759 | +0.89% | 3.4천 |
|---|
| 2026.05.05 | ₩61,606 | ₩61,726 | ₩61,516 | ₩61,516 | -0.15% | 1천 |
|---|
| 2026.05.04 | ₩60,561 | ₩60,561 | ₩60,012 | ₩60,123 | -0.72% | 900 |
|---|
| 2026.05.01 | ₩60,293 | ₩60,293 | ₩60,136 | ₩60,136 | -0.26% | 3.9천 |
|---|
| 2026.04.30 | ₩58,981 | ₩60,092 | ₩58,981 | ₩60,092 | +1.88% | 700 |
|---|
| 2026.04.29 | ₩58,833 | ₩59,208 | ₩58,703 | ₩58,703 | -0.22% | 4.3천 |
|---|
| 2026.04.28 | ₩58,894 | ₩58,894 | ₩58,894 | ₩58,894 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩59,664 | ₩59,731 | ₩59,650 | ₩59,731 | +0.11% | 1.6천 |
|---|
| 2026.04.24 | ₩59,891 | ₩59,891 | ₩59,633 | ₩59,633 | -0.43% | 300 |
|---|
| 2026.04.23 | ₩58,552 | ₩58,626 | ₩58,391 | ₩58,598 | +0.08% | 2.6천 |
|---|
| 2026.04.22 | ₩59,878 | ₩59,878 | ₩59,877 | ₩59,877 | -0.00% | 300 |
|---|
| 2026.04.21 | ₩59,489 | ₩59,489 | ₩58,448 | ₩58,448 | -1.75% | 1.8천 |
|---|
| 2026.04.20 | ₩59,114 | ₩59,222 | ₩58,873 | ₩59,202 | +0.15% | 4.7천 |
|---|
| 2026.04.17 | ₩60,065 | ₩60,065 | ₩59,744 | ₩59,848 | -0.36% | 700 |
|---|
| 2026.04.16 | ₩58,699 | ₩58,729 | ₩58,673 | ₩58,729 | +0.05% | 300 |
|---|
| 2026.04.15 | ₩58,559 | ₩58,592 | ₩58,559 | ₩58,573 | +0.03% | 500 |
|---|
| 2026.04.14 | ₩58,204 | ₩58,833 | ₩58,204 | ₩58,749 | +0.94% | 1.2천 |
|---|
| 2026.04.13 | ₩57,173 | ₩57,862 | ₩57,173 | ₩57,747 | +1.00% | 5.5천 |
|---|
| 2026.04.10 | ₩57,702 | ₩57,702 | ₩57,286 | ₩57,376 | -0.56% | 800 |
|---|
| 2026.04.09 | ₩56,543 | ₩57,293 | ₩56,382 | ₩57,060 | +0.91% | 4.5천 |
|---|
| 2026.04.08 | ₩57,373 | ₩57,373 | ₩57,086 | ₩57,174 | -0.35% | 8천 |
|---|
| 2026.04.07 | ₩53,624 | ₩53,875 | ₩53,048 | ₩53,875 | +0.47% | 1.4천 |
|---|
| 2026.04.06 | ₩53,637 | ₩53,657 | ₩53,516 | ₩53,557 | -0.15% | 4.4천 |
|---|
| 2026.04.02 | ₩53,128 | ₩53,250 | ₩53,128 | ₩53,250 | +0.23% | 1천 |
|---|
| 2026.04.01 | ₩54,052 | ₩54,052 | ₩53,942 | ₩53,942 | -0.20% | 1.5천 |
|---|
| 2026.03.31 | ₩51,829 | ₩53,377 | ₩51,829 | ₩53,377 | +2.99% | 1.2천 |
|---|
| 2026.03.30 | ₩51,869 | ₩51,909 | ₩50,985 | ₩51,303 | -1.09% | 1.3천 |
|---|
| 2026.03.27 | ₩52,284 | ₩52,619 | ₩52,121 | ₩52,121 | -0.31% | 2천 |
|---|
| 2026.03.26 | ₩53,436 | ₩53,677 | ₩52,406 | ₩52,406 | -1.93% | 500 |
|---|
| 2026.03.25 | ₩54,333 | ₩54,534 | ₩54,245 | ₩54,245 | -0.16% | 1천 |
|---|
| 2026.03.24 | ₩53,061 | ₩53,704 | ₩53,061 | ₩53,436 | +0.71% | 300 |
|---|
| 2026.03.23 | ₩53,677 | ₩54,769 | ₩53,677 | ₩54,364 | +1.28% | 3.6천 |
|---|
| 2026.03.20 | ₩53,624 | ₩53,624 | ₩52,343 | ₩52,343 | -2.39% | 3.3천 |
|---|
| 2026.03.19 | ₩53,048 | ₩54,467 | ₩53,048 | ₩54,213 | +2.20% | 3.5천 |
|---|
| 2026.03.18 | ₩54,655 | ₩55,003 | ₩54,186 | ₩54,186 | -0.86% | 1.8만 |
|---|
| 2026.03.17 | ₩55,030 | ₩55,057 | ₩54,852 | ₩54,852 | -0.32% | 3.4천 |
|---|
| 2026.03.16 | ₩54,238 | ₩54,238 | ₩54,238 | ₩54,238 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩53,650 | ₩53,650 | ₩52,592 | ₩52,638 | -1.89% | 2.1천 |
|---|
| 2026.03.12 | ₩53,804 | ₩53,804 | ₩52,860 | ₩52,860 | -1.75% | 2.6만 |
|---|
| 2026.03.11 | ₩55,057 | ₩55,253 | ₩55,016 | ₩55,253 | +0.36% | 1.7천 |
|---|
| 2026.03.10 | ₩55,043 | ₩56,289 | ₩55,043 | ₩55,128 | +0.15% | 6.9천 |
|---|
| 2026.03.09 | ₩53,048 | ₩54,900 | ₩52,633 | ₩54,900 | +3.49% | 1.2만 |
|---|
| 2026.03.06 | ₩53,610 | ₩54,266 | ₩52,377 | ₩53,875 | +0.49% | 2.7만 |
|---|
| 2026.03.05 | ₩55,606 | ₩55,780 | ₩54,213 | ₩54,929 | -1.22% | 4.8천 |
|---|
| 2026.03.04 | ₩55,659 | ₩56,751 | ₩55,659 | ₩56,368 | +1.27% | 3.3천 |
|---|
| 2026.03.03 | ₩55,190 | ₩56,168 | ₩54,066 | ₩55,835 | +1.17% | 5천 |
|---|
| 2026.03.02 | ₩58,244 | ₩59,014 | ₩58,204 | ₩58,606 | +0.62% | 8.3천 |
|---|
| 2026.02.27 | ₩59,643 | ₩60,005 | ₩59,643 | ₩60,005 | +0.61% | 2.5천 |
|---|
| 2026.02.26 | ₩60,735 | ₩60,735 | ₩59,637 | ₩60,043 | -1.14% | 2천 |
|---|
| 2026.02.25 | ₩60,226 | ₩60,293 | ₩59,972 | ₩60,140 | -0.14% | 6.2천 |
|---|
| 2026.02.24 | ₩59,081 | ₩59,516 | ₩59,081 | ₩59,429 | +0.59% | 6.4천 |
|---|
| 2026.02.23 | ₩58,634 | ₩58,646 | ₩58,177 | ₩58,281 | -0.60% | 5.6천 |
|---|
| 2026.02.20 | ₩58,097 | ₩59,153 | ₩58,097 | ₩59,077 | +1.69% | 8.6천 |
|---|
| 2026.02.19 | ₩57,588 | ₩57,815 | ₩57,588 | ₩57,785 | +0.34% | 2.9천 |
|---|
| 2026.02.18 | ₩57,708 | ₩58,070 | ₩57,708 | ₩57,818 | +0.19% | 3천 |
|---|
| 2026.02.17 | ₩57,414 | ₩57,762 | ₩57,233 | ₩57,548 | +0.23% | 3.7천 |
|---|
| 2026.02.13 | ₩57,641 | ₩57,963 | ₩56,944 | ₩57,809 | +0.29% | 3.6천 |
|---|
| 2026.02.12 | ₩58,686 | ₩58,686 | ₩57,655 | ₩57,669 | -1.73% | 3.4천 |
|---|
| 2026.02.11 | ₩58,097 | ₩58,659 | ₩57,732 | ₩58,632 | +0.92% | 2.8만 |
|---|
| 2026.02.10 | ₩57,079 | ₩57,507 | ₩57,079 | ₩57,467 | +0.68% | 2.3만 |
|---|
| 2026.02.09 | ₩56,650 | ₩57,119 | ₩56,610 | ₩57,077 | +0.75% | 6.9천 |
|---|
| 2026.02.06 | ₩55,445 | ₩56,128 | ₩55,378 | ₩56,121 | +1.22% | 5.8천 |
|---|
| 2026.02.05 | ₩54,375 | ₩54,882 | ₩54,242 | ₩54,528 | +0.28% | 3.2천 |
|---|
| 2026.02.04 | ₩55,874 | ₩55,874 | ₩54,775 | ₩54,994 | -1.57% | 800 |
|---|
| 2026.02.03 | ₩56,235 | ₩56,235 | ₩55,666 | ₩55,666 | -1.01% | 2.7천 |
|---|
| 2026.02.02 | ₩54,668 | ₩55,391 | ₩54,668 | ₩55,338 | +1.22% | 2.9천 |
|---|
| 2026.01.30 | ₩55,365 | ₩55,365 | ₩54,779 | ₩54,779 | -1.06% | 500 |
|---|
| 2026.01.29 | ₩56,007 | ₩56,034 | ₩55,070 | ₩55,653 | -0.63% | 5.4천 |
|---|
| 2026.01.28 | ₩56,249 | ₩56,249 | ₩55,592 | ₩55,935 | -0.56% | 1.6만 |
|---|
| 2026.01.27 | ₩55,659 | ₩59,798 | ₩55,418 | ₩55,829 | +0.31% | 6.9천 |
|---|
| 2026.01.26 | ₩54,628 | ₩54,909 | ₩54,588 | ₩54,710 | +0.15% | 5.8천 |
|---|
| 2026.01.23 | ₩54,333 | ₩54,633 | ₩54,025 | ₩54,516 | +0.34% | 9.1천 |
|---|
| 2026.01.22 | ₩54,052 | ₩56,198 | ₩54,052 | ₩54,082 | +0.05% | 5천 |
|---|
| 2026.01.21 | ₩53,691 | ₩53,691 | ₩53,436 | ₩53,522 | -0.31% | 800 |
|---|
| 2026.01.20 | ₩52,874 | ₩52,920 | ₩52,616 | ₩52,616 | -0.49% | 1.3천 |
|---|
| 2026.01.16 | ₩53,295 | ₩53,295 | ₩53,168 | ₩53,251 | -0.08% | 2.9천 |
|---|
| 2026.01.15 | ₩53,195 | ₩53,195 | ₩53,091 | ₩53,091 | -0.20% | 700 |
|---|
| 2026.01.14 | ₩52,351 | ₩52,562 | ₩52,351 | ₩52,562 | +0.40% | 1.7천 |
|---|
| 2026.01.13 | ₩52,954 | ₩52,954 | ₩52,150 | ₩52,341 | -1.16% | 1.3만 |
|---|
| 2026.01.12 | ₩52,405 | ₩52,882 | ₩52,391 | ₩52,882 | +0.91% | 6.3천 |
|---|
| 2026.01.09 | ₩52,351 | ₩52,564 | ₩52,217 | ₩52,564 | +0.41% | 5.1천 |
|---|
| 2026.01.08 | ₩52,458 | ₩52,458 | ₩52,070 | ₩52,177 | -0.54% | 2.8천 |
|---|
| 2026.01.07 | ₩52,445 | ₩52,483 | ₩52,191 | ₩52,287 | -0.30% | 2.1천 |
|---|
| 2026.01.06 | ₩52,592 | ₩52,592 | ₩52,016 | ₩52,559 | -0.06% | 1.2천 |
|---|
| 2026.01.05 | ₩52,164 | ₩52,258 | ₩51,842 | ₩51,879 | -0.55% | 8.3천 |
|---|
| 2026.01.02 | ₩51,266 | ₩51,266 | ₩51,039 | ₩51,261 | -0.01% | 9.7천 |
|---|
| 2025.12.31 | ₩50,208 | ₩50,262 | ₩50,113 | ₩50,113 | -0.19% | 2천 |
|---|
| 2025.12.30 | ₩50,128 | ₩50,154 | ₩50,128 | ₩50,131 | +0.01% | 600 |
|---|
| 2025.12.29 | ₩49,780 | ₩49,926 | ₩49,780 | ₩49,926 | +0.29% | 100 |
|---|
| 2025.12.26 | ₩49,683 | ₩49,758 | ₩49,673 | ₩49,758 | +0.15% | 300 |
|---|
| 2025.12.24 | ₩49,512 | ₩49,552 | ₩49,405 | ₩49,529 | +0.04% | 1.1천 |
|---|
| 2025.12.23 | ₩49,322 | ₩49,322 | ₩49,322 | ₩49,322 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩48,923 | ₩48,950 | ₩48,856 | ₩48,856 | -0.14% | 900 |
|---|
| 2025.12.19 | ₩48,347 | ₩48,601 | ₩48,347 | ₩48,541 | +0.40% | 2.2천 |
|---|
| 2025.12.18 | ₩48,285 | ₩48,285 | ₩48,122 | ₩48,122 | -0.34% | 400 |
|---|
| 2025.12.17 | ₩48,052 | ₩48,052 | ₩47,495 | ₩47,495 | -1.16% | 1.2천 |
|---|
| 2025.12.16 | ₩48,963 | ₩48,970 | ₩48,963 | ₩48,970 | +0.01% | 200 |
|---|
| 2025.12.15 | ₩49,868 | ₩49,868 | ₩49,449 | ₩49,449 | -0.84% | 600 |
|---|
| 2025.12.12 | ₩49,432 | ₩49,485 | ₩49,432 | ₩49,446 | +0.03% | 700 |
|---|
| 2025.12.11 | ₩50,075 | ₩50,142 | ₩49,793 | ₩50,084 | +0.02% | 2.5천 |
|---|
| 2025.12.10 | ₩50,104 | ₩50,104 | ₩50,104 | ₩50,104 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩49,714 | ₩49,714 | ₩49,714 | ₩49,714 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩49,503 | ₩49,503 | ₩49,503 | ₩49,503 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩49,994 | ₩50,021 | ₩49,453 | ₩49,453 | -1.08% | 4.8천 |
|---|
| 2025.12.04 | ₩49,252 | ₩49,270 | ₩49,150 | ₩49,238 | -0.03% | 500 |
|---|
| 2025.12.03 | ₩49,110 | ₩49,325 | ₩49,110 | ₩49,325 | +0.44% | 400 |
|---|
| 2025.12.02 | ₩49,110 | ₩49,110 | ₩49,110 | ₩49,110 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩48,849 | ₩48,849 | ₩48,849 | ₩48,849 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩49,025 | ₩49,025 | ₩49,025 | ₩49,025 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩48,615 | ₩48,963 | ₩48,596 | ₩48,889 | +0.56% | 1.9천 |
|---|
| 2025.11.25 | ₩47,870 | ₩48,201 | ₩47,870 | ₩48,201 | +0.69% | 900 |
|---|
| 2025.11.24 | ₩47,999 | ₩48,122 | ₩47,999 | ₩48,122 | +0.26% | 300 |
|---|
| 2025.11.21 | ₩47,329 | ₩47,744 | ₩47,329 | ₩47,610 | +0.59% | 800 |
|---|
| 2025.11.20 | ₩48,774 | ₩48,829 | ₩47,651 | ₩47,651 | -2.30% | 700 |
|---|
| 2025.11.19 | ₩48,240 | ₩48,359 | ₩48,240 | ₩48,359 | +0.25% | 200 |
|---|
| 2025.11.18 | ₩48,226 | ₩48,534 | ₩48,226 | ₩48,379 | +0.32% | 2.5천 |
|---|
| 2025.11.17 | ₩48,702 | ₩49,659 | ₩48,344 | ₩48,438 | -0.54% | 1.1천 |
|---|
| 2025.11.14 | ₩48,682 | ₩48,849 | ₩48,682 | ₩48,849 | +0.34% | 600 |
|---|
| 2025.11.13 | ₩48,675 | ₩48,675 | ₩48,675 | ₩48,675 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩49,311 | ₩49,351 | ₩49,311 | ₩49,335 | +0.05% | 900 |
|---|
| 2025.11.11 | ₩49,392 | ₩49,392 | ₩49,271 | ₩49,370 | -0.04% | 2.5천 |
|---|
| 2025.11.10 | ₩49,351 | ₩49,398 | ₩49,351 | ₩49,398 | +0.09% | 200 |
|---|
| 2025.11.07 | ₩48,280 | ₩48,387 | ₩48,280 | ₩48,387 | +0.22% | 200 |
|---|
| 2025.11.06 | ₩49,057 | ₩49,070 | ₩48,548 | ₩48,647 | -0.84% | 800 |
|---|
| 2025.11.05 | ₩49,030 | ₩49,499 | ₩49,030 | ₩49,465 | +0.89% | 6천 |
|---|
| 2025.11.04 | ₩49,053 | ₩49,053 | ₩49,053 | ₩49,053 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩50,155 | ₩50,162 | ₩50,155 | ₩50,162 | +0.01% | 100 |
|---|
| 2025.10.31 | ₩49,740 | ₩49,740 | ₩49,405 | ₩49,560 | -0.36% | 800 |
|---|
| 2025.10.30 | ₩49,459 | ₩49,459 | ₩49,326 | ₩49,326 | -0.27% | 300 |
|---|
| 2025.10.29 | ₩49,900 | ₩49,900 | ₩49,586 | ₩49,690 | -0.42% | 700 |
|---|
| 2025.10.28 | ₩49,271 | ₩49,441 | ₩49,271 | ₩49,441 | +0.35% | 300 |
|---|
| 2025.10.27 | ₩49,284 | ₩49,325 | ₩49,283 | ₩49,283 | -0.00% | 1.8천 |
|---|
| 2025.10.24 | ₩48,789 | ₩48,789 | ₩48,668 | ₩48,731 | -0.12% | 800 |
|---|
| 2025.10.23 | ₩48,307 | ₩48,534 | ₩48,307 | ₩48,454 | +0.30% | 500 |
|---|
| 2025.10.22 | ₩48,320 | ₩48,441 | ₩47,945 | ₩48,158 | -0.34% | 3.5천 |
|---|
| 2025.10.21 | ₩48,414 | ₩48,414 | ₩48,153 | ₩48,153 | -0.54% | 500 |
|---|
| 2025.10.20 | ₩48,694 | ₩48,694 | ₩48,694 | ₩48,694 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩48,146 | ₩48,146 | ₩47,945 | ₩48,110 | -0.08% | 700 |
|---|
| 2025.10.16 | ₩48,481 | ₩48,481 | ₩48,248 | ₩48,248 | -0.48% | 300 |
|---|
| 2025.10.15 | ₩48,047 | ₩48,173 | ₩48,047 | ₩48,060 | +0.03% | 900 |
|---|
| 2025.10.14 | ₩46,895 | ₩47,559 | ₩46,895 | ₩47,238 | +0.73% | 500 |
|---|
| 2025.10.13 | ₩47,691 | ₩47,825 | ₩47,691 | ₩47,825 | +0.28% | 200 |
|---|
| 2025.10.10 | ₩47,918 | ₩47,918 | ₩46,524 | ₩46,524 | -2.91% | 200 |
|---|