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 | ₩63,949 | ₩64,051 | ₩63,949 | ₩64,051 | +0.16% | 1.9천 |
| 2026.10.08 | ₩63,956 | ₩64,143 | ₩63,446 | ₩63,548 | -0.64% | 2.1천 |
| 2026.10.07 | ₩65,243 | ₩65,243 | ₩65,069 | ₩65,079 | -0.25% | 1천 |
| 2026.10.06 | ₩66,437 | ₩66,437 | ₩66,159 | ₩66,159 | -0.42% | 3.5천 |
| 2026.10.05 | ₩66,289 | ₩66,678 | ₩66,289 | ₩66,559 | +0.41% | 3천 |
| 2026.10.02 | ₩65,420 | ₩65,420 | ₩65,420 | ₩65,420 | 0.00% | 100 |
| 2026.10.01 | ₩63,848 | ₩64,223 | ₩63,848 | ₩64,223 | +0.59% | 1.3천 |
| 2026.09.30 | ₩64,412 | ₩64,425 | ₩63,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,205 |
| -0.32% |
| 7.4천 |
| 2026.09.29 | ₩64,898 | ₩64,898 | ₩64,898 | ₩64,898 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩64,257 | ₩64,640 | ₩64,257 | ₩64,640 | +0.59% | 400 |
|---|
| 2026.09.25 | ₩65,270 | ₩65,619 | ₩65,189 | ₩65,521 | +0.38% | 1.4천 |
|---|
| 2026.09.24 | ₩64,733 | ₩64,948 | ₩64,646 | ₩64,731 | -0.00% | 2.6천 |
|---|
| 2026.09.23 | ₩65,833 | ₩65,833 | ₩65,290 | ₩65,290 | -0.83% | 1.1천 |
|---|
| 2026.09.22 | ₩66,182 | ₩66,634 | ₩66,182 | ₩66,634 | +0.68% | 5.3천 |
|---|
| 2026.09.21 | ₩65,833 | ₩66,109 | ₩65,833 | ₩66,109 | +0.42% | 800 |
|---|
| 2026.09.18 | ₩64,023 | ₩64,315 | ₩63,815 | ₩64,315 | +0.46% | 4.1천 |
|---|
| 2026.09.17 | ₩64,489 | ₩64,489 | ₩64,489 | ₩64,489 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩63,124 | ₩63,124 | ₩63,105 | ₩63,105 | -0.03% | 1.2천 |
|---|
| 2026.09.15 | ₩63,097 | ₩63,138 | ₩63,097 | ₩63,115 | +0.03% | 1.7천 |
|---|
| 2026.09.14 | ₩63,526 | ₩63,915 | ₩63,245 | ₩63,531 | +0.01% | 3.9천 |
|---|
| 2026.09.11 | ₩65,592 | ₩65,592 | ₩65,416 | ₩65,416 | -0.27% | 3천 |
|---|
| 2026.09.10 | ₩64,680 | ₩64,935 | ₩64,536 | ₩64,536 | -0.22% | 500 |
|---|
| 2026.09.09 | ₩66,088 | ₩66,336 | ₩65,766 | ₩66,293 | +0.31% | 3.6천 |
|---|
| 2026.09.08 | ₩66,316 | ₩66,316 | ₩66,115 | ₩66,116 | -0.30% | 1.2천 |
|---|
| 2026.09.04 | ₩65,712 | ₩65,967 | ₩65,712 | ₩65,919 | +0.31% | 2.8천 |
|---|
| 2026.09.03 | ₩63,982 | ₩65,042 | ₩63,915 | ₩65,042 | +1.66% | 1.1만 |
|---|
| 2026.09.02 | ₩64,653 | ₩64,653 | ₩64,628 | ₩64,628 | -0.04% | 200 |
|---|
| 2026.09.01 | ₩64,318 | ₩64,318 | ₩64,118 | ₩64,118 | -0.31% | 1.1천 |
|---|
| 2026.08.31 | ₩64,747 | ₩64,921 | ₩64,130 | ₩64,410 | -0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩64,975 | ₩64,975 | ₩64,438 | ₩64,519 | -0.70% | 6.3천 |
|---|
| 2026.08.27 | ₩64,921 | ₩64,979 | ₩64,546 | ₩64,979 | +0.09% | 4.8천 |
|---|
| 2026.08.26 | ₩64,412 | ₩64,573 | ₩64,412 | ₩64,434 | +0.04% | 6.6천 |
|---|
| 2026.08.25 | ₩64,409 | ₩64,409 | ₩64,409 | ₩64,409 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩63,151 | ₩63,205 | ₩63,151 | ₩63,199 | +0.08% | 1.4천 |
|---|
| 2026.08.21 | ₩64,098 | ₩64,098 | ₩64,098 | ₩64,098 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩63,540 | ₩63,728 | ₩63,466 | ₩63,632 | +0.15% | 1.5천 |
|---|
| 2026.08.19 | ₩63,748 | ₩63,748 | ₩63,138 | ₩63,331 | -0.65% | 1.4천 |
|---|
| 2026.08.18 | ₩62,675 | ₩62,829 | ₩62,507 | ₩62,672 | -0.00% | 2.7천 |
|---|
| 2026.08.17 | ₩64,881 | ₩65,176 | ₩64,876 | ₩64,876 | -0.01% | 1.1천 |
|---|
| 2026.08.14 | ₩64,921 | ₩64,921 | ₩64,472 | ₩64,472 | -0.69% | 1.7천 |
|---|
| 2026.08.13 | ₩64,546 | ₩64,626 | ₩64,452 | ₩64,559 | +0.02% | 2.5천 |
|---|
| 2026.08.12 | ₩64,063 | ₩64,237 | ₩63,949 | ₩63,984 | -0.12% | 2.8천 |
|---|
| 2026.08.11 | ₩63,419 | ₩63,419 | ₩62,628 | ₩62,788 | -1.00% | 1.6만 |
|---|
| 2026.08.10 | ₩62,226 | ₩62,548 | ₩62,226 | ₩62,488 | +0.42% | 1.7만 |
|---|
| 2026.08.07 | ₩62,413 | ₩62,588 | ₩62,346 | ₩62,588 | +0.28% | 3.1천 |
|---|
| 2026.08.06 | ₩62,682 | ₩63,077 | ₩62,493 | ₩62,493 | -0.30% | 3.6천 |
|---|
| 2026.08.05 | ₩63,071 | ₩63,446 | ₩62,983 | ₩62,983 | -0.14% | 2.8천 |
|---|
| 2026.08.04 | ₩62,467 | ₩63,003 | ₩62,467 | ₩63,003 | +0.86% | 1.1천 |
|---|
| 2026.08.03 | ₩60,201 | ₩61,090 | ₩60,067 | ₩61,090 | +1.48% | 1.8천 |
|---|
| 2026.07.31 | ₩61,367 | ₩61,367 | ₩59,906 | ₩60,344 | -1.67% | 1.6천 |
|---|
| 2026.07.30 | ₩59,450 | ₩60,181 | ₩59,450 | ₩60,181 | +1.23% | 2.4천 |
|---|
| 2026.07.29 | ₩58,243 | ₩58,444 | ₩56,781 | ₩57,402 | -1.44% | 1.1만 |
|---|
| 2026.07.28 | ₩59,289 | ₩59,289 | ₩59,088 | ₩59,097 | -0.32% | 1천 |
|---|
| 2026.07.27 | ₩60,290 | ₩60,290 | ₩60,290 | ₩60,290 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩61,032 | ₩61,032 | ₩60,307 | ₩60,307 | -1.19% | 3.9천 |
|---|
| 2026.07.23 | ₩61,381 | ₩61,810 | ₩61,220 | ₩61,618 | +0.39% | 4.8천 |
|---|
| 2026.07.22 | ₩62,360 | ₩62,360 | ₩62,118 | ₩62,132 | -0.37% | 800 |
|---|
| 2026.07.21 | ₩61,636 | ₩62,413 | ₩61,636 | ₩62,353 | +1.16% | 1.9천 |
|---|
| 2026.07.20 | ₩60,375 | ₩60,392 | ₩60,219 | ₩60,219 | -0.26% | 500 |
|---|
| 2026.07.17 | ₩59,034 | ₩60,724 | ₩59,020 | ₩60,375 | +2.27% | 6.4천 |
|---|
| 2026.07.16 | ₩61,119 | ₩61,119 | ₩60,885 | ₩60,977 | -0.23% | 1천 |
|---|
| 2026.07.15 | ₩62,185 | ₩62,357 | ₩61,622 | ₩62,357 | +0.28% | 2.5만 |
|---|
| 2026.07.14 | ₩62,695 | ₩62,993 | ₩62,695 | ₩62,993 | +0.47% | 900 |
|---|
| 2026.07.13 | ₩62,869 | ₩62,910 | ₩62,038 | ₩62,168 | -1.12% | 3.2천 |
|---|
| 2026.07.10 | ₩64,023 | ₩64,425 | ₩64,023 | ₩64,425 | +0.63% | 700 |
|---|
| 2026.07.09 | ₩64,036 | ₩64,277 | ₩63,960 | ₩63,960 | -0.12% | 900 |
|---|
| 2026.07.08 | ₩63,327 | ₩63,327 | ₩63,327 | ₩63,327 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩63,191 | ₩63,459 | ₩63,138 | ₩63,457 | +0.42% | 2.5천 |
|---|
| 2026.07.06 | ₩65,615 | ₩65,860 | ₩65,592 | ₩65,671 | +0.09% | 900 |
|---|
| 2026.07.02 | ₩63,701 | ₩64,070 | ₩63,701 | ₩64,070 | +0.58% | 1.3천 |
|---|
| 2026.07.01 | ₩65,498 | ₩65,847 | ₩64,669 | ₩64,669 | -1.27% | 3.3천 |
|---|
| 2026.06.30 | ₩66,997 | ₩66,997 | ₩66,997 | ₩66,997 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩64,666 | ₩65,675 | ₩64,666 | ₩65,675 | +1.56% | 2.2천 |
|---|
| 2026.06.26 | ₩65,873 | ₩65,981 | ₩65,297 | ₩65,632 | -0.37% | 5.5천 |
|---|
| 2026.06.25 | ₩66,034 | ₩66,497 | ₩66,034 | ₩66,301 | +0.40% | 1.1천 |
|---|
| 2026.06.24 | ₩65,632 | ₩65,632 | ₩64,760 | ₩65,365 | -0.41% | 2.1천 |
|---|
| 2026.06.23 | ₩65,712 | ₩65,712 | ₩65,122 | ₩65,168 | -0.83% | 4.7천 |
|---|
| 2026.06.22 | ₩69,092 | ₩69,092 | ₩68,971 | ₩69,022 | -0.10% | 2.5천 |
|---|
| 2026.06.18 | ₩68,368 | ₩68,872 | ₩68,368 | ₩68,872 | +0.74% | 1.4천 |
|---|
| 2026.06.17 | ₩67,469 | ₩67,697 | ₩66,302 | ₩66,302 | -1.73% | 1.7천 |
|---|
| 2026.06.16 | ₩67,637 | ₩67,657 | ₩66,490 | ₩66,490 | -1.70% | 3.6천 |
|---|
| 2026.06.15 | ₩67,147 | ₩67,402 | ₩66,940 | ₩67,295 | +0.22% | 4.5천 |
|---|
| 2026.06.12 | ₩64,747 | ₩65,337 | ₩64,747 | ₩65,140 | +0.61% | 2천 |
|---|
| 2026.06.11 | ₩58,578 | ₩64,786 | ₩58,578 | ₩64,786 | +10.60% | 2.1천 |
|---|
| 2026.06.10 | ₩64,948 | ₩64,948 | ₩59,812 | ₩61,666 | -5.05% | 6.6천 |
|---|
| 2026.06.09 | ₩62,156 | ₩62,855 | ₩57,465 | ₩62,855 | +1.12% | 1.5만 |
|---|
| 2026.06.08 | ₩62,896 | ₩62,896 | ₩62,727 | ₩62,727 | -0.27% | 700 |
|---|
| 2026.06.05 | ₩63,258 | ₩63,258 | ₩61,556 | ₩61,556 | -2.69% | 8.9천 |
|---|
| 2026.06.04 | ₩65,766 | ₩66,257 | ₩65,766 | ₩66,257 | +0.75% | 2.6천 |
|---|
| 2026.06.03 | ₩66,785 | ₩66,799 | ₩66,698 | ₩66,777 | -0.01% | 1.2천 |
|---|
| 2026.06.02 | ₩66,839 | ₩67,509 | ₩66,839 | ₩67,430 | +0.88% | 900 |
|---|
| 2026.06.01 | ₩66,289 | ₩67,375 | ₩66,289 | ₩67,247 | +1.44% | 3.2천 |
|---|
| 2026.05.29 | ₩65,806 | ₩65,887 | ₩65,511 | ₩65,644 | -0.25% | 6.1천 |
|---|
| 2026.05.28 | ₩65,391 | ₩66,155 | ₩65,391 | ₩65,494 | +0.16% | 1.9만 |
|---|
| 2026.05.27 | ₩65,994 | ₩66,088 | ₩65,391 | ₩65,606 | -0.59% | 1.3천 |
|---|
| 2026.05.26 | ₩65,515 | ₩65,515 | ₩65,515 | ₩65,515 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩63,205 | ₩63,205 | ₩62,963 | ₩62,963 | -0.38% | 700 |
|---|
| 2026.05.21 | ₩62,695 | ₩63,465 | ₩62,695 | ₩63,465 | +1.23% | 1.1천 |
|---|
| 2026.05.20 | ₩62,467 | ₩62,521 | ₩62,425 | ₩62,425 | -0.07% | 1.3천 |
|---|
| 2026.05.19 | ₩60,241 | ₩61,354 | ₩60,241 | ₩60,918 | +1.12% | 4천 |
|---|
| 2026.05.18 | ₩62,494 | ₩62,494 | ₩61,515 | ₩61,775 | -1.15% | 1.1천 |
|---|
| 2026.05.15 | ₩62,226 | ₩62,226 | ₩62,024 | ₩62,031 | -0.31% | 1.4천 |
|---|
| 2026.05.14 | ₩64,361 | ₩64,361 | ₩64,361 | ₩64,361 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩63,795 | ₩63,795 | ₩63,531 | ₩63,531 | -0.41% | 1.4천 |
|---|
| 2026.05.12 | ₩62,239 | ₩62,619 | ₩62,239 | ₩62,619 | +0.61% | 500 |
|---|
| 2026.05.11 | ₩64,707 | ₩64,707 | ₩64,704 | ₩64,704 | -0.00% | 300 |
|---|
| 2026.05.08 | ₩64,573 | ₩64,727 | ₩64,573 | ₩64,695 | +0.19% | 3.2천 |
|---|
| 2026.05.07 | ₩63,674 | ₩63,694 | ₩62,959 | ₩62,959 | -1.12% | 3천 |
|---|
| 2026.05.06 | ₩63,285 | ₩63,889 | ₩62,977 | ₩63,846 | +0.89% | 3.4천 |
|---|
| 2026.05.05 | ₩61,689 | ₩61,810 | ₩61,599 | ₩61,599 | -0.15% | 1천 |
|---|
| 2026.05.04 | ₩60,643 | ₩60,643 | ₩60,093 | ₩60,205 | -0.72% | 900 |
|---|
| 2026.05.01 | ₩60,375 | ₩60,375 | ₩60,218 | ₩60,218 | -0.26% | 3.9천 |
|---|
| 2026.04.30 | ₩59,061 | ₩60,174 | ₩59,061 | ₩60,174 | +1.88% | 700 |
|---|
| 2026.04.29 | ₩58,913 | ₩59,289 | ₩58,783 | ₩58,783 | -0.22% | 4.3천 |
|---|
| 2026.04.28 | ₩58,974 | ₩58,974 | ₩58,974 | ₩58,974 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩59,745 | ₩59,812 | ₩59,731 | ₩59,812 | +0.11% | 1.6천 |
|---|
| 2026.04.24 | ₩59,973 | ₩59,973 | ₩59,714 | ₩59,714 | -0.43% | 300 |
|---|
| 2026.04.23 | ₩58,632 | ₩58,705 | ₩58,471 | ₩58,677 | +0.08% | 2.6천 |
|---|
| 2026.04.22 | ₩59,959 | ₩59,959 | ₩59,958 | ₩59,958 | -0.00% | 300 |
|---|
| 2026.04.21 | ₩59,570 | ₩59,570 | ₩58,527 | ₩58,527 | -1.75% | 1.8천 |
|---|
| 2026.04.20 | ₩59,195 | ₩59,302 | ₩58,953 | ₩59,282 | +0.15% | 4.7천 |
|---|
| 2026.04.17 | ₩60,147 | ₩60,147 | ₩59,825 | ₩59,930 | -0.36% | 700 |
|---|
| 2026.04.16 | ₩58,779 | ₩58,809 | ₩58,752 | ₩58,809 | +0.05% | 300 |
|---|
| 2026.04.15 | ₩58,638 | ₩58,672 | ₩58,638 | ₩58,653 | +0.03% | 500 |
|---|
| 2026.04.14 | ₩58,283 | ₩58,913 | ₩58,283 | ₩58,829 | +0.94% | 1.2천 |
|---|
| 2026.04.13 | ₩57,250 | ₩57,941 | ₩57,250 | ₩57,826 | +1.00% | 5.5천 |
|---|
| 2026.04.10 | ₩57,780 | ₩57,780 | ₩57,364 | ₩57,454 | -0.56% | 800 |
|---|
| 2026.04.09 | ₩56,620 | ₩57,371 | ₩56,459 | ₩57,138 | +0.91% | 4.5천 |
|---|
| 2026.04.08 | ₩57,451 | ₩57,451 | ₩57,163 | ₩57,252 | -0.35% | 8천 |
|---|
| 2026.04.07 | ₩53,696 | ₩53,949 | ₩53,120 | ₩53,949 | +0.47% | 1.4천 |
|---|
| 2026.04.06 | ₩53,710 | ₩53,730 | ₩53,589 | ₩53,629 | -0.15% | 4.4천 |
|---|
| 2026.04.02 | ₩53,200 | ₩53,322 | ₩53,200 | ₩53,322 | +0.23% | 1천 |
|---|
| 2026.04.01 | ₩54,126 | ₩54,126 | ₩54,016 | ₩54,016 | -0.20% | 1.5천 |
|---|
| 2026.03.31 | ₩51,899 | ₩53,450 | ₩51,899 | ₩53,450 | +2.99% | 1.2천 |
|---|
| 2026.03.30 | ₩51,940 | ₩51,980 | ₩51,055 | ₩51,372 | -1.09% | 1.3천 |
|---|
| 2026.03.27 | ₩52,355 | ₩52,691 | ₩52,192 | ₩52,192 | -0.31% | 2천 |
|---|
| 2026.03.26 | ₩53,509 | ₩53,750 | ₩52,477 | ₩52,477 | -1.93% | 500 |
|---|
| 2026.03.25 | ₩54,407 | ₩54,608 | ₩54,319 | ₩54,319 | -0.16% | 1천 |
|---|
| 2026.03.24 | ₩53,133 | ₩53,777 | ₩53,133 | ₩53,509 | +0.71% | 300 |
|---|
| 2026.03.23 | ₩53,750 | ₩54,843 | ₩53,750 | ₩54,438 | +1.28% | 3.6천 |
|---|
| 2026.03.20 | ₩53,696 | ₩53,696 | ₩52,414 | ₩52,414 | -2.39% | 3.3천 |
|---|
| 2026.03.19 | ₩53,120 | ₩54,541 | ₩53,120 | ₩54,287 | +2.20% | 3.5천 |
|---|
| 2026.03.18 | ₩54,729 | ₩55,078 | ₩54,260 | ₩54,260 | -0.86% | 1.8만 |
|---|
| 2026.03.17 | ₩55,105 | ₩55,131 | ₩54,926 | ₩54,926 | -0.32% | 3.4천 |
|---|
| 2026.03.16 | ₩54,312 | ₩54,312 | ₩54,312 | ₩54,312 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩53,723 | ₩53,723 | ₩52,664 | ₩52,709 | -1.89% | 2.1천 |
|---|
| 2026.03.12 | ₩53,877 | ₩53,877 | ₩52,932 | ₩52,932 | -1.75% | 2.6만 |
|---|
| 2026.03.11 | ₩55,131 | ₩55,329 | ₩55,091 | ₩55,329 | +0.36% | 1.7천 |
|---|
| 2026.03.10 | ₩55,118 | ₩56,365 | ₩55,118 | ₩55,202 | +0.15% | 6.9천 |
|---|
| 2026.03.09 | ₩53,120 | ₩54,974 | ₩52,704 | ₩54,974 | +3.49% | 1.2만 |
|---|
| 2026.03.06 | ₩53,683 | ₩54,340 | ₩52,448 | ₩53,949 | +0.49% | 2.7만 |
|---|
| 2026.03.05 | ₩55,681 | ₩55,856 | ₩54,287 | ₩55,004 | -1.22% | 4.8천 |
|---|
| 2026.03.04 | ₩55,735 | ₩56,828 | ₩55,735 | ₩56,444 | +1.27% | 3.3천 |
|---|
| 2026.03.03 | ₩55,265 | ₩56,244 | ₩54,139 | ₩55,911 | +1.17% | 5천 |
|---|
| 2026.03.02 | ₩58,323 | ₩59,094 | ₩58,283 | ₩58,685 | +0.62% | 8.3천 |
|---|
| 2026.02.27 | ₩59,725 | ₩60,087 | ₩59,725 | ₩60,087 | +0.61% | 2.5천 |
|---|
| 2026.02.26 | ₩60,818 | ₩60,818 | ₩59,718 | ₩60,124 | -1.14% | 2천 |
|---|
| 2026.02.25 | ₩60,308 | ₩60,375 | ₩60,053 | ₩60,222 | -0.14% | 6.2천 |
|---|
| 2026.02.24 | ₩59,161 | ₩59,597 | ₩59,161 | ₩59,510 | +0.59% | 6.4천 |
|---|
| 2026.02.23 | ₩58,713 | ₩58,725 | ₩58,256 | ₩58,361 | -0.60% | 5.6천 |
|---|
| 2026.02.20 | ₩58,176 | ₩59,234 | ₩58,176 | ₩59,157 | +1.69% | 8.6천 |
|---|
| 2026.02.19 | ₩57,666 | ₩57,894 | ₩57,666 | ₩57,863 | +0.34% | 2.9천 |
|---|
| 2026.02.18 | ₩57,787 | ₩58,149 | ₩57,787 | ₩57,897 | +0.19% | 3천 |
|---|
| 2026.02.17 | ₩57,492 | ₩57,840 | ₩57,311 | ₩57,626 | +0.23% | 3.7천 |
|---|
| 2026.02.13 | ₩57,720 | ₩58,042 | ₩57,021 | ₩57,887 | +0.29% | 3.6천 |
|---|
| 2026.02.12 | ₩58,766 | ₩58,766 | ₩57,733 | ₩57,748 | -1.73% | 3.4천 |
|---|
| 2026.02.11 | ₩58,176 | ₩58,739 | ₩57,811 | ₩58,712 | +0.92% | 2.8만 |
|---|
| 2026.02.10 | ₩57,156 | ₩57,586 | ₩57,156 | ₩57,545 | +0.68% | 2.3만 |
|---|
| 2026.02.09 | ₩56,727 | ₩57,197 | ₩56,687 | ₩57,155 | +0.75% | 6.9천 |
|---|
| 2026.02.06 | ₩55,520 | ₩56,204 | ₩55,453 | ₩56,198 | +1.22% | 5.8천 |
|---|
| 2026.02.05 | ₩54,449 | ₩54,957 | ₩54,316 | ₩54,602 | +0.28% | 3.2천 |
|---|
| 2026.02.04 | ₩55,949 | ₩55,949 | ₩54,850 | ₩55,068 | -1.57% | 800 |
|---|
| 2026.02.03 | ₩56,312 | ₩56,312 | ₩55,742 | ₩55,742 | -1.01% | 2.7천 |
|---|
| 2026.02.02 | ₩54,742 | ₩55,467 | ₩54,742 | ₩55,413 | +1.22% | 2.9천 |
|---|
| 2026.01.30 | ₩55,440 | ₩55,440 | ₩54,854 | ₩54,854 | -1.06% | 500 |
|---|
| 2026.01.29 | ₩56,084 | ₩56,110 | ₩55,145 | ₩55,728 | -0.63% | 5.4천 |
|---|
| 2026.01.28 | ₩56,325 | ₩56,325 | ₩55,668 | ₩56,011 | -0.56% | 1.6만 |
|---|
| 2026.01.27 | ₩55,735 | ₩59,879 | ₩55,493 | ₩55,905 | +0.31% | 6.9천 |
|---|
| 2026.01.26 | ₩54,702 | ₩54,984 | ₩54,662 | ₩54,784 | +0.15% | 5.8천 |
|---|
| 2026.01.23 | ₩54,407 | ₩54,708 | ₩54,099 | ₩54,590 | +0.34% | 9.1천 |
|---|
| 2026.01.22 | ₩54,126 | ₩56,274 | ₩54,126 | ₩54,155 | +0.05% | 5천 |
|---|
| 2026.01.21 | ₩53,763 | ₩53,763 | ₩53,509 | ₩53,595 | -0.31% | 800 |
|---|
| 2026.01.20 | ₩52,945 | ₩52,992 | ₩52,688 | ₩52,688 | -0.49% | 1.3천 |
|---|
| 2026.01.16 | ₩53,368 | ₩53,368 | ₩53,240 | ₩53,324 | -0.08% | 2.9천 |
|---|
| 2026.01.15 | ₩53,267 | ₩53,267 | ₩53,163 | ₩53,163 | -0.20% | 700 |
|---|
| 2026.01.14 | ₩52,422 | ₩52,633 | ₩52,422 | ₩52,633 | +0.40% | 1.7천 |
|---|
| 2026.01.13 | ₩53,026 | ₩53,026 | ₩52,221 | ₩52,412 | -1.16% | 1.3만 |
|---|
| 2026.01.12 | ₩52,476 | ₩52,953 | ₩52,463 | ₩52,953 | +0.91% | 6.3천 |
|---|
| 2026.01.09 | ₩52,422 | ₩52,636 | ₩52,288 | ₩52,636 | +0.41% | 5.1천 |
|---|
| 2026.01.08 | ₩52,530 | ₩52,530 | ₩52,141 | ₩52,248 | -0.54% | 2.8천 |
|---|
| 2026.01.07 | ₩52,516 | ₩52,554 | ₩52,261 | ₩52,358 | -0.30% | 2.1천 |
|---|
| 2026.01.06 | ₩52,664 | ₩52,664 | ₩52,087 | ₩52,630 | -0.06% | 1.2천 |
|---|
| 2026.01.05 | ₩52,235 | ₩52,329 | ₩51,913 | ₩51,949 | -0.55% | 8.3천 |
|---|
| 2026.01.02 | ₩51,336 | ₩51,336 | ₩51,108 | ₩51,331 | -0.01% | 9.7천 |
|---|
| 2025.12.31 | ₩50,277 | ₩50,330 | ₩50,181 | ₩50,181 | -0.19% | 2천 |
|---|
| 2025.12.30 | ₩50,196 | ₩50,222 | ₩50,196 | ₩50,199 | +0.01% | 600 |
|---|
| 2025.12.29 | ₩49,848 | ₩49,994 | ₩49,848 | ₩49,994 | +0.29% | 100 |
|---|
| 2025.12.26 | ₩49,751 | ₩49,826 | ₩49,740 | ₩49,826 | +0.15% | 300 |
|---|
| 2025.12.24 | ₩49,579 | ₩49,620 | ₩49,472 | ₩49,597 | +0.04% | 1.1천 |
|---|
| 2025.12.23 | ₩49,389 | ₩49,389 | ₩49,389 | ₩49,389 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩48,989 | ₩49,016 | ₩48,922 | ₩48,922 | -0.14% | 900 |
|---|
| 2025.12.19 | ₩48,413 | ₩48,667 | ₩48,413 | ₩48,607 | +0.40% | 2.2천 |
|---|
| 2025.12.18 | ₩48,351 | ₩48,351 | ₩48,187 | ₩48,187 | -0.34% | 400 |
|---|
| 2025.12.17 | ₩48,118 | ₩48,118 | ₩47,560 | ₩47,560 | -1.16% | 1.2천 |
|---|
| 2025.12.16 | ₩49,030 | ₩49,036 | ₩49,030 | ₩49,036 | +0.01% | 200 |
|---|
| 2025.12.15 | ₩49,936 | ₩49,936 | ₩49,516 | ₩49,516 | -0.84% | 600 |
|---|
| 2025.12.12 | ₩49,499 | ₩49,553 | ₩49,499 | ₩49,514 | +0.03% | 700 |
|---|
| 2025.12.11 | ₩50,143 | ₩50,210 | ₩49,861 | ₩50,152 | +0.02% | 2.5천 |
|---|
| 2025.12.10 | ₩50,172 | ₩50,172 | ₩50,172 | ₩50,172 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩49,782 | ₩49,782 | ₩49,782 | ₩49,782 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩49,570 | ₩49,570 | ₩49,570 | ₩49,570 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩50,062 | ₩50,089 | ₩49,520 | ₩49,520 | -1.08% | 4.8천 |
|---|
| 2025.12.04 | ₩49,319 | ₩49,337 | ₩49,217 | ₩49,304 | -0.03% | 500 |
|---|
| 2025.12.03 | ₩49,177 | ₩49,392 | ₩49,177 | ₩49,392 | +0.44% | 400 |
|---|
| 2025.12.02 | ₩49,177 | ₩49,177 | ₩49,177 | ₩49,177 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩48,916 | ₩48,916 | ₩48,916 | ₩48,916 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩49,091 | ₩49,091 | ₩49,091 | ₩49,091 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩48,681 | ₩49,030 | ₩48,662 | ₩48,956 | +0.56% | 1.9천 |
|---|
| 2025.11.25 | ₩47,935 | ₩48,266 | ₩47,935 | ₩48,266 | +0.69% | 900 |
|---|
| 2025.11.24 | ₩48,064 | ₩48,187 | ₩48,064 | ₩48,187 | +0.26% | 300 |
|---|
| 2025.11.21 | ₩47,393 | ₩47,809 | ₩47,393 | ₩47,675 | +0.59% | 800 |
|---|
| 2025.11.20 | ₩48,840 | ₩48,895 | ₩47,715 | ₩47,715 | -2.30% | 700 |
|---|
| 2025.11.19 | ₩48,305 | ₩48,425 | ₩48,305 | ₩48,425 | +0.25% | 200 |
|---|
| 2025.11.18 | ₩48,292 | ₩48,600 | ₩48,292 | ₩48,445 | +0.32% | 2.5천 |
|---|
| 2025.11.17 | ₩48,768 | ₩49,727 | ₩48,410 | ₩48,504 | -0.54% | 1.1천 |
|---|
| 2025.11.14 | ₩48,748 | ₩48,916 | ₩48,748 | ₩48,916 | +0.34% | 600 |
|---|
| 2025.11.13 | ₩48,741 | ₩48,741 | ₩48,741 | ₩48,741 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩49,378 | ₩49,418 | ₩49,378 | ₩49,402 | +0.05% | 900 |
|---|
| 2025.11.11 | ₩49,459 | ₩49,459 | ₩49,338 | ₩49,437 | -0.04% | 2.5천 |
|---|
| 2025.11.10 | ₩49,418 | ₩49,465 | ₩49,418 | ₩49,465 | +0.09% | 200 |
|---|
| 2025.11.07 | ₩48,346 | ₩48,453 | ₩48,346 | ₩48,453 | +0.22% | 200 |
|---|
| 2025.11.06 | ₩49,123 | ₩49,137 | ₩48,614 | ₩48,713 | -0.84% | 800 |
|---|
| 2025.11.05 | ₩49,097 | ₩49,566 | ₩49,097 | ₩49,532 | +0.89% | 6천 |
|---|
| 2025.11.04 | ₩49,119 | ₩49,119 | ₩49,119 | ₩49,119 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩50,223 | ₩50,230 | ₩50,223 | ₩50,230 | +0.01% | 100 |
|---|
| 2025.10.31 | ₩49,807 | ₩49,807 | ₩49,472 | ₩49,628 | -0.36% | 800 |
|---|
| 2025.10.30 | ₩49,526 | ₩49,526 | ₩49,393 | ₩49,393 | -0.27% | 300 |
|---|
| 2025.10.29 | ₩49,968 | ₩49,968 | ₩49,653 | ₩49,758 | -0.42% | 700 |
|---|
| 2025.10.28 | ₩49,338 | ₩49,508 | ₩49,338 | ₩49,508 | +0.35% | 300 |
|---|
| 2025.10.27 | ₩49,351 | ₩49,392 | ₩49,350 | ₩49,350 | -0.00% | 1.8천 |
|---|
| 2025.10.24 | ₩48,855 | ₩48,855 | ₩48,734 | ₩48,798 | -0.12% | 800 |
|---|
| 2025.10.23 | ₩48,372 | ₩48,600 | ₩48,372 | ₩48,520 | +0.30% | 500 |
|---|
| 2025.10.22 | ₩48,386 | ₩48,506 | ₩48,010 | ₩48,224 | -0.34% | 3.5천 |
|---|
| 2025.10.21 | ₩48,480 | ₩48,480 | ₩48,218 | ₩48,218 | -0.54% | 500 |
|---|
| 2025.10.20 | ₩48,760 | ₩48,760 | ₩48,760 | ₩48,760 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩48,211 | ₩48,211 | ₩48,010 | ₩48,175 | -0.08% | 700 |
|---|
| 2025.10.16 | ₩48,547 | ₩48,547 | ₩48,313 | ₩48,313 | -0.48% | 300 |
|---|
| 2025.10.15 | ₩48,112 | ₩48,238 | ₩48,112 | ₩48,126 | +0.03% | 900 |
|---|
| 2025.10.14 | ₩46,959 | ₩47,624 | ₩46,959 | ₩47,302 | +0.73% | 500 |
|---|
| 2025.10.13 | ₩47,756 | ₩47,890 | ₩47,756 | ₩47,890 | +0.28% | 200 |
|---|
| 2025.10.10 | ₩47,983 | ₩47,983 | ₩46,587 | ₩46,587 | -2.91% | 200 |
|---|