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 | ₩63,811 | ₩63,913 | ₩63,811 | ₩63,913 | +0.16% | 1.9천 |
| 2026.10.08 | ₩63,818 | ₩64,005 | ₩63,309 | ₩63,411 | -0.64% | 2.1천 |
| 2026.10.07 | ₩65,102 | ₩65,102 | ₩64,928 | ₩64,939 | -0.25% | 1천 |
| 2026.10.06 | ₩66,293 | ₩66,293 | ₩66,016 | ₩66,016 | -0.42% | 3.5천 |
| 2026.10.05 | ₩66,146 | ₩66,534 | ₩66,146 | ₩66,415 | +0.41% | 3천 |
| 2026.10.02 | ₩65,279 | ₩65,279 | ₩65,279 | ₩65,279 | 0.00% | 100 |
| 2026.10.01 | ₩63,711 | ₩64,084 | ₩63,711 | ₩64,084 | +0.59% | 1.3천 |
| 2026.09.30 | ₩64,273 | ₩64,286 | ₩63,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,067 |
| -0.32% |
| 7.4천 |
| 2026.09.29 | ₩64,759 | ₩64,759 | ₩64,759 | ₩64,759 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩64,119 | ₩64,500 | ₩64,119 | ₩64,500 | +0.59% | 400 |
|---|
| 2026.09.25 | ₩65,129 | ₩65,477 | ₩65,049 | ₩65,379 | +0.38% | 1.4천 |
|---|
| 2026.09.24 | ₩64,594 | ₩64,808 | ₩64,507 | ₩64,591 | -0.00% | 2.6천 |
|---|
| 2026.09.23 | ₩65,691 | ₩65,691 | ₩65,149 | ₩65,149 | -0.83% | 1.1천 |
|---|
| 2026.09.22 | ₩66,039 | ₩66,490 | ₩66,039 | ₩66,490 | +0.68% | 5.3천 |
|---|
| 2026.09.21 | ₩65,691 | ₩65,967 | ₩65,691 | ₩65,967 | +0.42% | 800 |
|---|
| 2026.09.18 | ₩63,885 | ₩64,176 | ₩63,677 | ₩64,176 | +0.46% | 4.1천 |
|---|
| 2026.09.17 | ₩64,350 | ₩64,350 | ₩64,350 | ₩64,350 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩62,988 | ₩62,988 | ₩62,969 | ₩62,969 | -0.03% | 1.2천 |
|---|
| 2026.09.15 | ₩62,961 | ₩63,002 | ₩62,961 | ₩62,979 | +0.03% | 1.7천 |
|---|
| 2026.09.14 | ₩63,390 | ₩63,778 | ₩63,109 | ₩63,394 | +0.01% | 3.9천 |
|---|
| 2026.09.11 | ₩65,450 | ₩65,450 | ₩65,275 | ₩65,275 | -0.27% | 3천 |
|---|
| 2026.09.10 | ₩64,540 | ₩64,795 | ₩64,397 | ₩64,397 | -0.22% | 500 |
|---|
| 2026.09.09 | ₩65,946 | ₩66,193 | ₩65,624 | ₩66,150 | +0.31% | 3.6천 |
|---|
| 2026.09.08 | ₩66,173 | ₩66,173 | ₩65,972 | ₩65,974 | -0.30% | 1.2천 |
|---|
| 2026.09.04 | ₩65,571 | ₩65,825 | ₩65,571 | ₩65,777 | +0.31% | 2.8천 |
|---|
| 2026.09.03 | ₩63,845 | ₩64,902 | ₩63,778 | ₩64,902 | +1.66% | 1.1만 |
|---|
| 2026.09.02 | ₩64,514 | ₩64,514 | ₩64,488 | ₩64,488 | -0.04% | 200 |
|---|
| 2026.09.01 | ₩64,179 | ₩64,179 | ₩63,980 | ₩63,980 | -0.31% | 1.1천 |
|---|
| 2026.08.31 | ₩64,607 | ₩64,781 | ₩63,992 | ₩64,271 | -0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩64,835 | ₩64,835 | ₩64,300 | ₩64,380 | -0.70% | 6.3천 |
|---|
| 2026.08.27 | ₩64,781 | ₩64,839 | ₩64,407 | ₩64,839 | +0.09% | 4.8천 |
|---|
| 2026.08.26 | ₩64,273 | ₩64,433 | ₩64,273 | ₩64,296 | +0.04% | 6.6천 |
|---|
| 2026.08.25 | ₩64,270 | ₩64,270 | ₩64,270 | ₩64,270 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩63,015 | ₩63,068 | ₩63,015 | ₩63,063 | +0.08% | 1.4천 |
|---|
| 2026.08.21 | ₩63,960 | ₩63,960 | ₩63,960 | ₩63,960 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩63,403 | ₩63,590 | ₩63,329 | ₩63,495 | +0.15% | 1.5천 |
|---|
| 2026.08.19 | ₩63,610 | ₩63,610 | ₩63,002 | ₩63,194 | -0.65% | 1.4천 |
|---|
| 2026.08.18 | ₩62,540 | ₩62,694 | ₩62,373 | ₩62,537 | -0.00% | 2.7천 |
|---|
| 2026.08.17 | ₩64,741 | ₩65,036 | ₩64,736 | ₩64,736 | -0.01% | 1.1천 |
|---|
| 2026.08.14 | ₩64,781 | ₩64,781 | ₩64,333 | ₩64,333 | -0.69% | 1.7천 |
|---|
| 2026.08.13 | ₩64,407 | ₩64,487 | ₩64,313 | ₩64,420 | +0.02% | 2.5천 |
|---|
| 2026.08.12 | ₩63,925 | ₩64,099 | ₩63,811 | ₩63,846 | -0.12% | 2.8천 |
|---|
| 2026.08.11 | ₩63,283 | ₩63,283 | ₩62,493 | ₩62,652 | -1.00% | 1.6만 |
|---|
| 2026.08.10 | ₩62,092 | ₩62,413 | ₩62,092 | ₩62,354 | +0.42% | 1.7만 |
|---|
| 2026.08.07 | ₩62,279 | ₩62,453 | ₩62,212 | ₩62,453 | +0.28% | 3.1천 |
|---|
| 2026.08.06 | ₩62,547 | ₩62,941 | ₩62,358 | ₩62,358 | -0.30% | 3.6천 |
|---|
| 2026.08.05 | ₩62,935 | ₩63,309 | ₩62,848 | ₩62,848 | -0.14% | 2.8천 |
|---|
| 2026.08.04 | ₩62,332 | ₩62,868 | ₩62,332 | ₩62,868 | +0.86% | 1.1천 |
|---|
| 2026.08.03 | ₩60,071 | ₩60,958 | ₩59,937 | ₩60,958 | +1.48% | 1.8천 |
|---|
| 2026.07.31 | ₩61,235 | ₩61,235 | ₩59,776 | ₩60,214 | -1.67% | 1.6천 |
|---|
| 2026.07.30 | ₩59,322 | ₩60,051 | ₩59,322 | ₩60,051 | +1.23% | 2.4천 |
|---|
| 2026.07.29 | ₩58,117 | ₩58,318 | ₩56,659 | ₩57,278 | -1.44% | 1.1만 |
|---|
| 2026.07.28 | ₩59,161 | ₩59,161 | ₩58,960 | ₩58,970 | -0.32% | 1천 |
|---|
| 2026.07.27 | ₩60,161 | ₩60,161 | ₩60,161 | ₩60,161 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩60,901 | ₩60,901 | ₩60,177 | ₩60,177 | -1.19% | 3.9천 |
|---|
| 2026.07.23 | ₩61,248 | ₩61,677 | ₩61,088 | ₩61,485 | +0.39% | 4.8천 |
|---|
| 2026.07.22 | ₩62,225 | ₩62,225 | ₩61,984 | ₩61,998 | -0.37% | 800 |
|---|
| 2026.07.21 | ₩61,503 | ₩62,279 | ₩61,503 | ₩62,219 | +1.16% | 1.9천 |
|---|
| 2026.07.20 | ₩60,245 | ₩60,262 | ₩60,090 | ₩60,090 | -0.26% | 500 |
|---|
| 2026.07.17 | ₩58,907 | ₩60,593 | ₩58,893 | ₩60,245 | +2.27% | 6.4천 |
|---|
| 2026.07.16 | ₩60,988 | ₩60,988 | ₩60,753 | ₩60,846 | -0.23% | 1천 |
|---|
| 2026.07.15 | ₩62,051 | ₩62,223 | ₩61,489 | ₩62,223 | +0.28% | 2.5만 |
|---|
| 2026.07.14 | ₩62,560 | ₩62,857 | ₩62,560 | ₩62,857 | +0.47% | 900 |
|---|
| 2026.07.13 | ₩62,734 | ₩62,774 | ₩61,904 | ₩62,034 | -1.12% | 3.2천 |
|---|
| 2026.07.10 | ₩63,885 | ₩64,286 | ₩63,885 | ₩64,286 | +0.63% | 700 |
|---|
| 2026.07.09 | ₩63,898 | ₩64,139 | ₩63,822 | ₩63,822 | -0.12% | 900 |
|---|
| 2026.07.08 | ₩63,190 | ₩63,190 | ₩63,190 | ₩63,190 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩63,055 | ₩63,323 | ₩63,002 | ₩63,320 | +0.42% | 2.5천 |
|---|
| 2026.07.06 | ₩65,473 | ₩65,718 | ₩65,450 | ₩65,529 | +0.09% | 900 |
|---|
| 2026.07.02 | ₩63,564 | ₩63,932 | ₩63,564 | ₩63,932 | +0.58% | 1.3천 |
|---|
| 2026.07.01 | ₩65,357 | ₩65,705 | ₩64,530 | ₩64,530 | -1.27% | 3.3천 |
|---|
| 2026.06.30 | ₩66,853 | ₩66,853 | ₩66,853 | ₩66,853 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩64,527 | ₩65,533 | ₩64,527 | ₩65,533 | +1.56% | 2.2천 |
|---|
| 2026.06.26 | ₩65,731 | ₩65,838 | ₩65,156 | ₩65,491 | -0.37% | 5.5천 |
|---|
| 2026.06.25 | ₩65,892 | ₩66,354 | ₩65,892 | ₩66,158 | +0.40% | 1.1천 |
|---|
| 2026.06.24 | ₩65,491 | ₩65,491 | ₩64,621 | ₩65,224 | -0.41% | 2.1천 |
|---|
| 2026.06.23 | ₩65,571 | ₩65,571 | ₩64,982 | ₩65,028 | -0.83% | 4.7천 |
|---|
| 2026.06.22 | ₩68,943 | ₩68,943 | ₩68,823 | ₩68,873 | -0.10% | 2.5천 |
|---|
| 2026.06.18 | ₩68,220 | ₩68,724 | ₩68,220 | ₩68,724 | +0.74% | 1.4천 |
|---|
| 2026.06.17 | ₩67,324 | ₩67,551 | ₩66,160 | ₩66,160 | -1.73% | 1.7천 |
|---|
| 2026.06.16 | ₩67,491 | ₩67,511 | ₩66,347 | ₩66,347 | -1.70% | 3.6천 |
|---|
| 2026.06.15 | ₩67,003 | ₩67,257 | ₩66,795 | ₩67,150 | +0.22% | 4.5천 |
|---|
| 2026.06.12 | ₩64,607 | ₩65,196 | ₩64,607 | ₩64,999 | +0.61% | 2천 |
|---|
| 2026.06.11 | ₩58,452 | ₩64,646 | ₩58,452 | ₩64,646 | +10.60% | 2.1천 |
|---|
| 2026.06.10 | ₩64,808 | ₩64,808 | ₩59,683 | ₩61,534 | -5.05% | 6.6천 |
|---|
| 2026.06.09 | ₩62,022 | ₩62,719 | ₩57,341 | ₩62,719 | +1.12% | 1.5만 |
|---|
| 2026.06.08 | ₩62,761 | ₩62,761 | ₩62,592 | ₩62,592 | -0.27% | 700 |
|---|
| 2026.06.05 | ₩63,122 | ₩63,122 | ₩61,424 | ₩61,424 | -2.69% | 8.9천 |
|---|
| 2026.06.04 | ₩65,624 | ₩66,114 | ₩65,624 | ₩66,114 | +0.75% | 2.6천 |
|---|
| 2026.06.03 | ₩66,641 | ₩66,655 | ₩66,554 | ₩66,633 | -0.01% | 1.2천 |
|---|
| 2026.06.02 | ₩66,695 | ₩67,364 | ₩66,695 | ₩67,285 | +0.88% | 900 |
|---|
| 2026.06.01 | ₩66,146 | ₩67,230 | ₩66,146 | ₩67,102 | +1.44% | 3.2천 |
|---|
| 2026.05.29 | ₩65,664 | ₩65,745 | ₩65,370 | ₩65,503 | -0.25% | 6.1천 |
|---|
| 2026.05.28 | ₩65,250 | ₩66,012 | ₩65,250 | ₩65,353 | +0.16% | 1.9만 |
|---|
| 2026.05.27 | ₩65,852 | ₩65,946 | ₩65,250 | ₩65,465 | -0.59% | 1.3천 |
|---|
| 2026.05.26 | ₩65,374 | ₩65,374 | ₩65,374 | ₩65,374 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩63,068 | ₩63,068 | ₩62,828 | ₩62,828 | -0.38% | 700 |
|---|
| 2026.05.21 | ₩62,560 | ₩63,328 | ₩62,560 | ₩63,328 | +1.23% | 1.1천 |
|---|
| 2026.05.20 | ₩62,332 | ₩62,386 | ₩62,291 | ₩62,291 | -0.07% | 1.3천 |
|---|
| 2026.05.19 | ₩60,111 | ₩61,222 | ₩60,111 | ₩60,787 | +1.12% | 4천 |
|---|
| 2026.05.18 | ₩62,359 | ₩62,359 | ₩61,382 | ₩61,642 | -1.15% | 1.1천 |
|---|
| 2026.05.15 | ₩62,092 | ₩62,092 | ₩61,891 | ₩61,898 | -0.31% | 1.4천 |
|---|
| 2026.05.14 | ₩64,222 | ₩64,222 | ₩64,222 | ₩64,222 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩63,657 | ₩63,657 | ₩63,394 | ₩63,394 | -0.41% | 1.4천 |
|---|
| 2026.05.12 | ₩62,105 | ₩62,484 | ₩62,105 | ₩62,484 | +0.61% | 500 |
|---|
| 2026.05.11 | ₩64,567 | ₩64,567 | ₩64,565 | ₩64,565 | -0.00% | 300 |
|---|
| 2026.05.08 | ₩64,433 | ₩64,587 | ₩64,433 | ₩64,555 | +0.19% | 3.2천 |
|---|
| 2026.05.07 | ₩63,537 | ₩63,557 | ₩62,824 | ₩62,824 | -1.12% | 3천 |
|---|
| 2026.05.06 | ₩63,149 | ₩63,751 | ₩62,841 | ₩63,708 | +0.89% | 3.4천 |
|---|
| 2026.05.05 | ₩61,556 | ₩61,677 | ₩61,467 | ₩61,467 | -0.15% | 1천 |
|---|
| 2026.05.04 | ₩60,513 | ₩60,513 | ₩59,964 | ₩60,075 | -0.72% | 900 |
|---|
| 2026.05.01 | ₩60,245 | ₩60,245 | ₩60,088 | ₩60,088 | -0.26% | 3.9천 |
|---|
| 2026.04.30 | ₩58,933 | ₩60,044 | ₩58,933 | ₩60,044 | +1.88% | 700 |
|---|
| 2026.04.29 | ₩58,786 | ₩59,161 | ₩58,656 | ₩58,656 | -0.22% | 4.3천 |
|---|
| 2026.04.28 | ₩58,846 | ₩58,846 | ₩58,846 | ₩58,846 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩59,616 | ₩59,683 | ₩59,603 | ₩59,683 | +0.11% | 1.6천 |
|---|
| 2026.04.24 | ₩59,843 | ₩59,843 | ₩59,585 | ₩59,585 | -0.43% | 300 |
|---|
| 2026.04.23 | ₩58,505 | ₩58,579 | ₩58,345 | ₩58,551 | +0.08% | 2.6천 |
|---|
| 2026.04.22 | ₩59,830 | ₩59,830 | ₩59,829 | ₩59,829 | -0.00% | 300 |
|---|
| 2026.04.21 | ₩59,442 | ₩59,442 | ₩58,401 | ₩58,401 | -1.75% | 1.8천 |
|---|
| 2026.04.20 | ₩59,067 | ₩59,174 | ₩58,826 | ₩59,154 | +0.15% | 4.7천 |
|---|
| 2026.04.17 | ₩60,017 | ₩60,017 | ₩59,696 | ₩59,801 | -0.36% | 700 |
|---|
| 2026.04.16 | ₩58,652 | ₩58,682 | ₩58,626 | ₩58,682 | +0.05% | 300 |
|---|
| 2026.04.15 | ₩58,512 | ₩58,545 | ₩58,512 | ₩58,527 | +0.03% | 500 |
|---|
| 2026.04.14 | ₩58,157 | ₩58,786 | ₩58,157 | ₩58,702 | +0.94% | 1.2천 |
|---|
| 2026.04.13 | ₩57,127 | ₩57,816 | ₩57,127 | ₩57,701 | +1.00% | 5.5천 |
|---|
| 2026.04.10 | ₩57,655 | ₩57,655 | ₩57,241 | ₩57,330 | -0.56% | 800 |
|---|
| 2026.04.09 | ₩56,498 | ₩57,247 | ₩56,337 | ₩57,014 | +0.91% | 4.5천 |
|---|
| 2026.04.08 | ₩57,328 | ₩57,328 | ₩57,040 | ₩57,128 | -0.35% | 8천 |
|---|
| 2026.04.07 | ₩53,581 | ₩53,832 | ₩53,005 | ₩53,832 | +0.47% | 1.4천 |
|---|
| 2026.04.06 | ₩53,594 | ₩53,614 | ₩53,474 | ₩53,514 | -0.15% | 4.4천 |
|---|
| 2026.04.02 | ₩53,086 | ₩53,207 | ₩53,086 | ₩53,207 | +0.23% | 1천 |
|---|
| 2026.04.01 | ₩54,009 | ₩54,009 | ₩53,899 | ₩53,899 | -0.20% | 1.5천 |
|---|
| 2026.03.31 | ₩51,788 | ₩53,335 | ₩51,788 | ₩53,335 | +2.99% | 1.2천 |
|---|
| 2026.03.30 | ₩51,828 | ₩51,868 | ₩50,945 | ₩51,262 | -1.09% | 1.3천 |
|---|
| 2026.03.27 | ₩52,243 | ₩52,577 | ₩52,079 | ₩52,079 | -0.31% | 2천 |
|---|
| 2026.03.26 | ₩53,393 | ₩53,634 | ₩52,364 | ₩52,364 | -1.93% | 500 |
|---|
| 2026.03.25 | ₩54,290 | ₩54,491 | ₩54,202 | ₩54,202 | -0.16% | 1천 |
|---|
| 2026.03.24 | ₩53,019 | ₩53,661 | ₩53,019 | ₩53,393 | +0.71% | 300 |
|---|
| 2026.03.23 | ₩53,634 | ₩54,725 | ₩53,634 | ₩54,321 | +1.28% | 3.6천 |
|---|
| 2026.03.20 | ₩53,581 | ₩53,581 | ₩52,301 | ₩52,301 | -2.39% | 3.3천 |
|---|
| 2026.03.19 | ₩53,005 | ₩54,424 | ₩53,005 | ₩54,170 | +2.20% | 3.5천 |
|---|
| 2026.03.18 | ₩54,611 | ₩54,959 | ₩54,143 | ₩54,143 | -0.86% | 1.8만 |
|---|
| 2026.03.17 | ₩54,986 | ₩55,013 | ₩54,808 | ₩54,808 | -0.32% | 3.4천 |
|---|
| 2026.03.16 | ₩54,195 | ₩54,195 | ₩54,195 | ₩54,195 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩53,607 | ₩53,607 | ₩52,550 | ₩52,596 | -1.89% | 2.1천 |
|---|
| 2026.03.12 | ₩53,761 | ₩53,761 | ₩52,818 | ₩52,818 | -1.75% | 2.6만 |
|---|
| 2026.03.11 | ₩55,013 | ₩55,209 | ₩54,972 | ₩55,209 | +0.36% | 1.7천 |
|---|
| 2026.03.10 | ₩54,999 | ₩56,244 | ₩54,999 | ₩55,084 | +0.15% | 6.9천 |
|---|
| 2026.03.09 | ₩53,005 | ₩54,856 | ₩52,590 | ₩54,856 | +3.49% | 1.2만 |
|---|
| 2026.03.06 | ₩53,567 | ₩54,223 | ₩52,335 | ₩53,832 | +0.49% | 2.7만 |
|---|
| 2026.03.05 | ₩55,561 | ₩55,735 | ₩54,170 | ₩54,885 | -1.22% | 4.8천 |
|---|
| 2026.03.04 | ₩55,615 | ₩56,705 | ₩55,615 | ₩56,323 | +1.27% | 3.3천 |
|---|
| 2026.03.03 | ₩55,146 | ₩56,123 | ₩54,022 | ₩55,790 | +1.17% | 5천 |
|---|
| 2026.03.02 | ₩58,197 | ₩58,967 | ₩58,157 | ₩58,559 | +0.62% | 8.3천 |
|---|
| 2026.02.27 | ₩59,596 | ₩59,957 | ₩59,596 | ₩59,957 | +0.61% | 2.5천 |
|---|
| 2026.02.26 | ₩60,686 | ₩60,686 | ₩59,589 | ₩59,995 | -1.14% | 2천 |
|---|
| 2026.02.25 | ₩60,178 | ₩60,245 | ₩59,924 | ₩60,092 | -0.14% | 6.2천 |
|---|
| 2026.02.24 | ₩59,034 | ₩59,469 | ₩59,034 | ₩59,382 | +0.59% | 6.4천 |
|---|
| 2026.02.23 | ₩58,587 | ₩58,599 | ₩58,131 | ₩58,235 | -0.60% | 5.6천 |
|---|
| 2026.02.20 | ₩58,050 | ₩59,106 | ₩58,050 | ₩59,030 | +1.69% | 8.6천 |
|---|
| 2026.02.19 | ₩57,542 | ₩57,769 | ₩57,542 | ₩57,738 | +0.34% | 2.9천 |
|---|
| 2026.02.18 | ₩57,662 | ₩58,023 | ₩57,662 | ₩57,772 | +0.19% | 3천 |
|---|
| 2026.02.17 | ₩57,368 | ₩57,716 | ₩57,187 | ₩57,502 | +0.23% | 3.7천 |
|---|
| 2026.02.13 | ₩57,595 | ₩57,916 | ₩56,898 | ₩57,763 | +0.29% | 3.6천 |
|---|
| 2026.02.12 | ₩58,639 | ₩58,639 | ₩57,609 | ₩57,623 | -1.73% | 3.4천 |
|---|
| 2026.02.11 | ₩58,050 | ₩58,612 | ₩57,686 | ₩58,586 | +0.92% | 2.8만 |
|---|
| 2026.02.10 | ₩57,033 | ₩57,461 | ₩57,033 | ₩57,421 | +0.68% | 2.3만 |
|---|
| 2026.02.09 | ₩56,605 | ₩57,073 | ₩56,565 | ₩57,032 | +0.75% | 6.9천 |
|---|
| 2026.02.06 | ₩55,401 | ₩56,083 | ₩55,334 | ₩56,076 | +1.22% | 5.8천 |
|---|
| 2026.02.05 | ₩54,331 | ₩54,839 | ₩54,199 | ₩54,484 | +0.28% | 3.2천 |
|---|
| 2026.02.04 | ₩55,829 | ₩55,829 | ₩54,732 | ₩54,950 | -1.57% | 800 |
|---|
| 2026.02.03 | ₩56,190 | ₩56,190 | ₩55,621 | ₩55,621 | -1.01% | 2.7천 |
|---|
| 2026.02.02 | ₩54,625 | ₩55,347 | ₩54,625 | ₩55,294 | +1.22% | 2.9천 |
|---|
| 2026.01.30 | ₩55,320 | ₩55,320 | ₩54,736 | ₩54,736 | -1.06% | 500 |
|---|
| 2026.01.29 | ₩55,963 | ₩55,989 | ₩55,026 | ₩55,608 | -0.63% | 5.4천 |
|---|
| 2026.01.28 | ₩56,204 | ₩56,204 | ₩55,548 | ₩55,890 | -0.56% | 1.6만 |
|---|
| 2026.01.27 | ₩55,615 | ₩59,750 | ₩55,374 | ₩55,785 | +0.31% | 6.9천 |
|---|
| 2026.01.26 | ₩54,584 | ₩54,865 | ₩54,544 | ₩54,666 | +0.15% | 5.8천 |
|---|
| 2026.01.23 | ₩54,290 | ₩54,590 | ₩53,982 | ₩54,472 | +0.34% | 9.1천 |
|---|
| 2026.01.22 | ₩54,009 | ₩56,153 | ₩54,009 | ₩54,038 | +0.05% | 5천 |
|---|
| 2026.01.21 | ₩53,648 | ₩53,648 | ₩53,393 | ₩53,479 | -0.31% | 800 |
|---|
| 2026.01.20 | ₩52,831 | ₩52,878 | ₩52,574 | ₩52,574 | -0.49% | 1.3천 |
|---|
| 2026.01.16 | ₩53,253 | ₩53,253 | ₩53,126 | ₩53,209 | -0.08% | 2.9천 |
|---|
| 2026.01.15 | ₩53,153 | ₩53,153 | ₩53,048 | ₩53,048 | -0.20% | 700 |
|---|
| 2026.01.14 | ₩52,309 | ₩52,520 | ₩52,309 | ₩52,520 | +0.40% | 1.7천 |
|---|
| 2026.01.13 | ₩52,912 | ₩52,912 | ₩52,109 | ₩52,299 | -1.16% | 1.3만 |
|---|
| 2026.01.12 | ₩52,363 | ₩52,839 | ₩52,350 | ₩52,839 | +0.91% | 6.3천 |
|---|
| 2026.01.09 | ₩52,309 | ₩52,522 | ₩52,176 | ₩52,522 | +0.41% | 5.1천 |
|---|
| 2026.01.08 | ₩52,417 | ₩52,417 | ₩52,028 | ₩52,135 | -0.54% | 2.8천 |
|---|
| 2026.01.07 | ₩52,403 | ₩52,441 | ₩52,149 | ₩52,245 | -0.30% | 2.1천 |
|---|
| 2026.01.06 | ₩52,550 | ₩52,550 | ₩51,975 | ₩52,517 | -0.06% | 1.2천 |
|---|
| 2026.01.05 | ₩52,122 | ₩52,216 | ₩51,801 | ₩51,837 | -0.55% | 8.3천 |
|---|
| 2026.01.02 | ₩51,226 | ₩51,226 | ₩50,998 | ₩51,220 | -0.01% | 9.7천 |
|---|
| 2025.12.31 | ₩50,168 | ₩50,222 | ₩50,073 | ₩50,073 | -0.19% | 2천 |
|---|
| 2025.12.30 | ₩50,088 | ₩50,114 | ₩50,088 | ₩50,091 | +0.01% | 600 |
|---|
| 2025.12.29 | ₩49,740 | ₩49,886 | ₩49,740 | ₩49,886 | +0.29% | 100 |
|---|
| 2025.12.26 | ₩49,644 | ₩49,719 | ₩49,633 | ₩49,719 | +0.15% | 300 |
|---|
| 2025.12.24 | ₩49,473 | ₩49,513 | ₩49,365 | ₩49,490 | +0.04% | 1.1천 |
|---|
| 2025.12.23 | ₩49,282 | ₩49,282 | ₩49,282 | ₩49,282 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩48,884 | ₩48,910 | ₩48,817 | ₩48,817 | -0.14% | 900 |
|---|
| 2025.12.19 | ₩48,308 | ₩48,563 | ₩48,308 | ₩48,502 | +0.40% | 2.2천 |
|---|
| 2025.12.18 | ₩48,247 | ₩48,247 | ₩48,083 | ₩48,083 | -0.34% | 400 |
|---|
| 2025.12.17 | ₩48,014 | ₩48,014 | ₩47,457 | ₩47,457 | -1.16% | 1.2천 |
|---|
| 2025.12.16 | ₩48,924 | ₩48,931 | ₩48,924 | ₩48,931 | +0.01% | 200 |
|---|
| 2025.12.15 | ₩49,828 | ₩49,828 | ₩49,410 | ₩49,410 | -0.84% | 600 |
|---|
| 2025.12.12 | ₩49,392 | ₩49,446 | ₩49,392 | ₩49,407 | +0.03% | 700 |
|---|
| 2025.12.11 | ₩50,035 | ₩50,101 | ₩49,754 | ₩50,044 | +0.02% | 2.5천 |
|---|
| 2025.12.10 | ₩50,064 | ₩50,064 | ₩50,064 | ₩50,064 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩49,675 | ₩49,675 | ₩49,675 | ₩49,675 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩49,463 | ₩49,463 | ₩49,463 | ₩49,463 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩49,954 | ₩49,981 | ₩49,414 | ₩49,414 | -1.08% | 4.8천 |
|---|
| 2025.12.04 | ₩49,213 | ₩49,230 | ₩49,111 | ₩49,198 | -0.03% | 500 |
|---|
| 2025.12.03 | ₩49,071 | ₩49,285 | ₩49,071 | ₩49,285 | +0.44% | 400 |
|---|
| 2025.12.02 | ₩49,071 | ₩49,071 | ₩49,071 | ₩49,071 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩48,810 | ₩48,810 | ₩48,810 | ₩48,810 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩48,985 | ₩48,985 | ₩48,985 | ₩48,985 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩48,576 | ₩48,924 | ₩48,557 | ₩48,850 | +0.56% | 1.9천 |
|---|
| 2025.11.25 | ₩47,832 | ₩48,162 | ₩47,832 | ₩48,162 | +0.69% | 900 |
|---|
| 2025.11.24 | ₩47,960 | ₩48,083 | ₩47,960 | ₩48,083 | +0.26% | 300 |
|---|
| 2025.11.21 | ₩47,291 | ₩47,706 | ₩47,291 | ₩47,572 | +0.59% | 800 |
|---|
| 2025.11.20 | ₩48,735 | ₩48,790 | ₩47,612 | ₩47,612 | -2.30% | 700 |
|---|
| 2025.11.19 | ₩48,201 | ₩48,320 | ₩48,201 | ₩48,320 | +0.25% | 200 |
|---|
| 2025.11.18 | ₩48,188 | ₩48,496 | ₩48,188 | ₩48,340 | +0.32% | 2.5천 |
|---|
| 2025.11.17 | ₩48,663 | ₩49,620 | ₩48,306 | ₩48,399 | -0.54% | 1.1천 |
|---|
| 2025.11.14 | ₩48,643 | ₩48,810 | ₩48,643 | ₩48,810 | +0.34% | 600 |
|---|
| 2025.11.13 | ₩48,636 | ₩48,636 | ₩48,636 | ₩48,636 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩49,272 | ₩49,312 | ₩49,272 | ₩49,296 | +0.05% | 900 |
|---|
| 2025.11.11 | ₩49,352 | ₩49,352 | ₩49,232 | ₩49,331 | -0.04% | 2.5천 |
|---|
| 2025.11.10 | ₩49,312 | ₩49,359 | ₩49,312 | ₩49,359 | +0.09% | 200 |
|---|
| 2025.11.07 | ₩48,241 | ₩48,348 | ₩48,241 | ₩48,348 | +0.22% | 200 |
|---|
| 2025.11.06 | ₩49,018 | ₩49,031 | ₩48,509 | ₩48,608 | -0.84% | 800 |
|---|
| 2025.11.05 | ₩48,991 | ₩49,459 | ₩48,991 | ₩49,426 | +0.89% | 6천 |
|---|
| 2025.11.04 | ₩49,014 | ₩49,014 | ₩49,014 | ₩49,014 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩50,115 | ₩50,122 | ₩50,115 | ₩50,122 | +0.01% | 100 |
|---|
| 2025.10.31 | ₩49,700 | ₩49,700 | ₩49,365 | ₩49,521 | -0.36% | 800 |
|---|
| 2025.10.30 | ₩49,419 | ₩49,419 | ₩49,287 | ₩49,287 | -0.27% | 300 |
|---|
| 2025.10.29 | ₩49,861 | ₩49,861 | ₩49,546 | ₩49,650 | -0.42% | 700 |
|---|
| 2025.10.28 | ₩49,232 | ₩49,402 | ₩49,232 | ₩49,402 | +0.35% | 300 |
|---|
| 2025.10.27 | ₩49,245 | ₩49,285 | ₩49,244 | ₩49,244 | -0.00% | 1.8천 |
|---|
| 2025.10.24 | ₩48,750 | ₩48,750 | ₩48,629 | ₩48,692 | -0.12% | 800 |
|---|
| 2025.10.23 | ₩48,268 | ₩48,496 | ₩48,268 | ₩48,415 | +0.30% | 500 |
|---|
| 2025.10.22 | ₩48,282 | ₩48,402 | ₩47,907 | ₩48,120 | -0.34% | 3.5천 |
|---|
| 2025.10.21 | ₩48,375 | ₩48,375 | ₩48,114 | ₩48,114 | -0.54% | 500 |
|---|
| 2025.10.20 | ₩48,655 | ₩48,655 | ₩48,655 | ₩48,655 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩48,108 | ₩48,108 | ₩47,907 | ₩48,071 | -0.08% | 700 |
|---|
| 2025.10.16 | ₩48,442 | ₩48,442 | ₩48,209 | ₩48,209 | -0.48% | 300 |
|---|
| 2025.10.15 | ₩48,009 | ₩48,134 | ₩48,009 | ₩48,022 | +0.03% | 900 |
|---|
| 2025.10.14 | ₩46,858 | ₩47,521 | ₩46,858 | ₩47,200 | +0.73% | 500 |
|---|
| 2025.10.13 | ₩47,653 | ₩47,786 | ₩47,653 | ₩47,786 | +0.28% | 200 |
|---|
| 2025.10.10 | ₩47,880 | ₩47,880 | ₩46,487 | ₩46,487 | -2.91% | 200 |
|---|