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 | ₩63,952 | ₩64,054 | ₩63,952 | ₩64,054 | +0.16% | 1.9천 |
| 2026.10.08 | ₩63,959 | ₩64,147 | ₩63,449 | ₩63,551 | -0.64% | 2.1천 |
| 2026.10.07 | ₩65,246 | ₩65,246 | ₩65,072 | ₩65,083 | -0.25% | 1천 |
| 2026.10.06 | ₩66,440 | ₩66,440 | ₩66,162 | ₩66,162 | -0.42% | 3.5천 |
| 2026.10.05 | ₩66,293 | ₩66,681 | ₩66,293 | ₩66,562 | +0.41% | 3천 |
| 2026.10.02 | ₩65,423 | ₩65,423 | ₩65,423 | ₩65,423 | 0.00% | 100 |
| 2026.10.01 | ₩63,852 | ₩64,226 | ₩63,852 | ₩64,226 | +0.59% | 1.3천 |
| 2026.09.30 | ₩64,415 | ₩64,428 | ₩63,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,208 |
| -0.32% |
| 7.4천 |
| 2026.09.29 | ₩64,902 | ₩64,902 | ₩64,902 | ₩64,902 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩64,261 | ₩64,643 | ₩64,261 | ₩64,643 | +0.59% | 400 |
|---|
| 2026.09.25 | ₩65,273 | ₩65,622 | ₩65,193 | ₩65,524 | +0.38% | 1.4천 |
|---|
| 2026.09.24 | ₩64,737 | ₩64,951 | ₩64,650 | ₩64,734 | -0.00% | 2.6천 |
|---|
| 2026.09.23 | ₩65,837 | ₩65,837 | ₩65,293 | ₩65,293 | -0.83% | 1.1천 |
|---|
| 2026.09.22 | ₩66,185 | ₩66,637 | ₩66,185 | ₩66,637 | +0.68% | 5.3천 |
|---|
| 2026.09.21 | ₩65,837 | ₩66,113 | ₩65,837 | ₩66,113 | +0.42% | 800 |
|---|
| 2026.09.18 | ₩64,026 | ₩64,318 | ₩63,818 | ₩64,318 | +0.46% | 4.1천 |
|---|
| 2026.09.17 | ₩64,493 | ₩64,493 | ₩64,493 | ₩64,493 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩63,127 | ₩63,127 | ₩63,109 | ₩63,109 | -0.03% | 1.2천 |
|---|
| 2026.09.15 | ₩63,101 | ₩63,141 | ₩63,101 | ₩63,118 | +0.03% | 1.7천 |
|---|
| 2026.09.14 | ₩63,530 | ₩63,919 | ₩63,248 | ₩63,534 | +0.01% | 3.9천 |
|---|
| 2026.09.11 | ₩65,595 | ₩65,595 | ₩65,419 | ₩65,419 | -0.27% | 3천 |
|---|
| 2026.09.10 | ₩64,683 | ₩64,938 | ₩64,540 | ₩64,540 | -0.22% | 500 |
|---|
| 2026.09.09 | ₩66,091 | ₩66,339 | ₩65,770 | ₩66,297 | +0.31% | 3.6천 |
|---|
| 2026.09.08 | ₩66,319 | ₩66,319 | ₩66,118 | ₩66,120 | -0.30% | 1.2천 |
|---|
| 2026.09.04 | ₩65,716 | ₩65,971 | ₩65,716 | ₩65,922 | +0.31% | 2.8천 |
|---|
| 2026.09.03 | ₩63,986 | ₩65,045 | ₩63,919 | ₩65,045 | +1.66% | 1.1만 |
|---|
| 2026.09.02 | ₩64,656 | ₩64,656 | ₩64,631 | ₩64,631 | -0.04% | 200 |
|---|
| 2026.09.01 | ₩64,321 | ₩64,321 | ₩64,121 | ₩64,121 | -0.31% | 1.1천 |
|---|
| 2026.08.31 | ₩64,750 | ₩64,925 | ₩64,133 | ₩64,414 | -0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩64,978 | ₩64,978 | ₩64,442 | ₩64,522 | -0.70% | 6.3천 |
|---|
| 2026.08.27 | ₩64,925 | ₩64,982 | ₩64,549 | ₩64,982 | +0.09% | 4.8천 |
|---|
| 2026.08.26 | ₩64,415 | ₩64,576 | ₩64,415 | ₩64,438 | +0.04% | 6.6천 |
|---|
| 2026.08.25 | ₩64,412 | ₩64,412 | ₩64,412 | ₩64,412 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩63,154 | ₩63,208 | ₩63,154 | ₩63,203 | +0.08% | 1.4천 |
|---|
| 2026.08.21 | ₩64,101 | ₩64,101 | ₩64,101 | ₩64,101 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩63,543 | ₩63,731 | ₩63,469 | ₩63,636 | +0.15% | 1.5천 |
|---|
| 2026.08.19 | ₩63,751 | ₩63,751 | ₩63,141 | ₩63,334 | -0.65% | 1.4천 |
|---|
| 2026.08.18 | ₩62,678 | ₩62,832 | ₩62,511 | ₩62,675 | -0.00% | 2.7천 |
|---|
| 2026.08.17 | ₩64,884 | ₩65,179 | ₩64,879 | ₩64,879 | -0.01% | 1.1천 |
|---|
| 2026.08.14 | ₩64,925 | ₩64,925 | ₩64,475 | ₩64,475 | -0.69% | 1.7천 |
|---|
| 2026.08.13 | ₩64,549 | ₩64,630 | ₩64,455 | ₩64,562 | +0.02% | 2.5천 |
|---|
| 2026.08.12 | ₩64,066 | ₩64,241 | ₩63,952 | ₩63,987 | -0.12% | 2.8천 |
|---|
| 2026.08.11 | ₩63,423 | ₩63,423 | ₩62,631 | ₩62,791 | -1.00% | 1.6만 |
|---|
| 2026.08.10 | ₩62,229 | ₩62,551 | ₩62,229 | ₩62,492 | +0.42% | 1.7만 |
|---|
| 2026.08.07 | ₩62,417 | ₩62,591 | ₩62,350 | ₩62,591 | +0.28% | 3.1천 |
|---|
| 2026.08.06 | ₩62,685 | ₩63,081 | ₩62,496 | ₩62,496 | -0.30% | 3.6천 |
|---|
| 2026.08.05 | ₩63,074 | ₩63,449 | ₩62,987 | ₩62,987 | -0.14% | 2.8천 |
|---|
| 2026.08.04 | ₩62,470 | ₩63,007 | ₩62,470 | ₩63,007 | +0.86% | 1.1천 |
|---|
| 2026.08.03 | ₩60,204 | ₩61,093 | ₩60,070 | ₩61,093 | +1.48% | 1.8천 |
|---|
| 2026.07.31 | ₩61,371 | ₩61,371 | ₩59,909 | ₩60,347 | -1.67% | 1.6천 |
|---|
| 2026.07.30 | ₩59,453 | ₩60,184 | ₩59,453 | ₩60,184 | +1.23% | 2.4천 |
|---|
| 2026.07.29 | ₩58,246 | ₩58,447 | ₩56,784 | ₩57,405 | -1.44% | 1.1만 |
|---|
| 2026.07.28 | ₩59,292 | ₩59,292 | ₩59,091 | ₩59,100 | -0.32% | 1천 |
|---|
| 2026.07.27 | ₩60,294 | ₩60,294 | ₩60,294 | ₩60,294 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩61,035 | ₩61,035 | ₩60,310 | ₩60,310 | -1.19% | 3.9천 |
|---|
| 2026.07.23 | ₩61,384 | ₩61,813 | ₩61,223 | ₩61,621 | +0.39% | 4.8천 |
|---|
| 2026.07.22 | ₩62,363 | ₩62,363 | ₩62,122 | ₩62,135 | -0.37% | 800 |
|---|
| 2026.07.21 | ₩61,639 | ₩62,417 | ₩61,639 | ₩62,356 | +1.16% | 1.9천 |
|---|
| 2026.07.20 | ₩60,378 | ₩60,396 | ₩60,223 | ₩60,223 | -0.26% | 500 |
|---|
| 2026.07.17 | ₩59,037 | ₩60,727 | ₩59,024 | ₩60,378 | +2.27% | 6.4천 |
|---|
| 2026.07.16 | ₩61,122 | ₩61,122 | ₩60,888 | ₩60,980 | -0.23% | 1천 |
|---|
| 2026.07.15 | ₩62,189 | ₩62,360 | ₩61,625 | ₩62,360 | +0.28% | 2.5만 |
|---|
| 2026.07.14 | ₩62,698 | ₩62,996 | ₩62,698 | ₩62,996 | +0.47% | 900 |
|---|
| 2026.07.13 | ₩62,873 | ₩62,913 | ₩62,041 | ₩62,171 | -1.12% | 3.2천 |
|---|
| 2026.07.10 | ₩64,026 | ₩64,428 | ₩64,026 | ₩64,428 | +0.63% | 700 |
|---|
| 2026.07.09 | ₩64,039 | ₩64,281 | ₩63,963 | ₩63,963 | -0.12% | 900 |
|---|
| 2026.07.08 | ₩63,330 | ₩63,330 | ₩63,330 | ₩63,330 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩63,195 | ₩63,463 | ₩63,141 | ₩63,460 | +0.42% | 2.5천 |
|---|
| 2026.07.06 | ₩65,618 | ₩65,863 | ₩65,595 | ₩65,674 | +0.09% | 900 |
|---|
| 2026.07.02 | ₩63,704 | ₩64,073 | ₩63,704 | ₩64,073 | +0.58% | 1.3천 |
|---|
| 2026.07.01 | ₩65,501 | ₩65,850 | ₩64,672 | ₩64,672 | -1.27% | 3.3천 |
|---|
| 2026.06.30 | ₩67,001 | ₩67,001 | ₩67,001 | ₩67,001 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩64,670 | ₩65,678 | ₩64,670 | ₩65,678 | +1.56% | 2.2천 |
|---|
| 2026.06.26 | ₩65,877 | ₩65,984 | ₩65,300 | ₩65,635 | -0.37% | 5.5천 |
|---|
| 2026.06.25 | ₩66,038 | ₩66,500 | ₩66,038 | ₩66,305 | +0.40% | 1.1천 |
|---|
| 2026.06.24 | ₩65,635 | ₩65,635 | ₩64,764 | ₩65,369 | -0.41% | 2.1천 |
|---|
| 2026.06.23 | ₩65,716 | ₩65,716 | ₩65,126 | ₩65,171 | -0.83% | 4.7천 |
|---|
| 2026.06.22 | ₩69,096 | ₩69,096 | ₩68,975 | ₩69,026 | -0.10% | 2.5천 |
|---|
| 2026.06.18 | ₩68,371 | ₩68,876 | ₩68,371 | ₩68,876 | +0.74% | 1.4천 |
|---|
| 2026.06.17 | ₩67,473 | ₩67,701 | ₩66,306 | ₩66,306 | -1.73% | 1.7천 |
|---|
| 2026.06.16 | ₩67,640 | ₩67,661 | ₩66,494 | ₩66,494 | -1.70% | 3.6천 |
|---|
| 2026.06.15 | ₩67,151 | ₩67,406 | ₩66,943 | ₩67,298 | +0.22% | 4.5천 |
|---|
| 2026.06.12 | ₩64,750 | ₩65,340 | ₩64,750 | ₩65,143 | +0.61% | 2천 |
|---|
| 2026.06.11 | ₩58,581 | ₩64,789 | ₩58,581 | ₩64,789 | +10.60% | 2.1천 |
|---|
| 2026.06.10 | ₩64,951 | ₩64,951 | ₩59,815 | ₩61,670 | -5.05% | 6.6천 |
|---|
| 2026.06.09 | ₩62,159 | ₩62,858 | ₩57,468 | ₩62,858 | +1.12% | 1.5만 |
|---|
| 2026.06.08 | ₩62,899 | ₩62,899 | ₩62,730 | ₩62,730 | -0.27% | 700 |
|---|
| 2026.06.05 | ₩63,262 | ₩63,262 | ₩61,560 | ₩61,560 | -2.69% | 8.9천 |
|---|
| 2026.06.04 | ₩65,770 | ₩66,260 | ₩65,770 | ₩66,260 | +0.75% | 2.6천 |
|---|
| 2026.06.03 | ₩66,789 | ₩66,802 | ₩66,702 | ₩66,781 | -0.01% | 1.2천 |
|---|
| 2026.06.02 | ₩66,842 | ₩67,513 | ₩66,842 | ₩67,434 | +0.88% | 900 |
|---|
| 2026.06.01 | ₩66,293 | ₩67,379 | ₩66,293 | ₩67,250 | +1.44% | 3.2천 |
|---|
| 2026.05.29 | ₩65,810 | ₩65,890 | ₩65,515 | ₩65,647 | -0.25% | 6.1천 |
|---|
| 2026.05.28 | ₩65,394 | ₩66,158 | ₩65,394 | ₩65,497 | +0.16% | 1.9만 |
|---|
| 2026.05.27 | ₩65,997 | ₩66,091 | ₩65,394 | ₩65,610 | -0.59% | 1.3천 |
|---|
| 2026.05.26 | ₩65,519 | ₩65,519 | ₩65,519 | ₩65,519 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩63,208 | ₩63,208 | ₩62,967 | ₩62,967 | -0.38% | 700 |
|---|
| 2026.05.21 | ₩62,698 | ₩63,468 | ₩62,698 | ₩63,468 | +1.23% | 1.1천 |
|---|
| 2026.05.20 | ₩62,470 | ₩62,524 | ₩62,429 | ₩62,429 | -0.07% | 1.3천 |
|---|
| 2026.05.19 | ₩60,244 | ₩61,357 | ₩60,244 | ₩60,921 | +1.12% | 4천 |
|---|
| 2026.05.18 | ₩62,497 | ₩62,497 | ₩61,518 | ₩61,778 | -1.15% | 1.1천 |
|---|
| 2026.05.15 | ₩62,229 | ₩62,229 | ₩62,028 | ₩62,034 | -0.31% | 1.4천 |
|---|
| 2026.05.14 | ₩64,364 | ₩64,364 | ₩64,364 | ₩64,364 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩63,798 | ₩63,798 | ₩63,534 | ₩63,534 | -0.41% | 1.4천 |
|---|
| 2026.05.12 | ₩62,242 | ₩62,622 | ₩62,242 | ₩62,622 | +0.61% | 500 |
|---|
| 2026.05.11 | ₩64,710 | ₩64,710 | ₩64,707 | ₩64,707 | -0.00% | 300 |
|---|
| 2026.05.08 | ₩64,576 | ₩64,730 | ₩64,576 | ₩64,698 | +0.19% | 3.2천 |
|---|
| 2026.05.07 | ₩63,677 | ₩63,697 | ₩62,962 | ₩62,962 | -1.12% | 3천 |
|---|
| 2026.05.06 | ₩63,288 | ₩63,892 | ₩62,980 | ₩63,849 | +0.89% | 3.4천 |
|---|
| 2026.05.05 | ₩61,692 | ₩61,813 | ₩61,603 | ₩61,603 | -0.15% | 1천 |
|---|
| 2026.05.04 | ₩60,646 | ₩60,646 | ₩60,096 | ₩60,208 | -0.72% | 900 |
|---|
| 2026.05.01 | ₩60,378 | ₩60,378 | ₩60,221 | ₩60,221 | -0.26% | 3.9천 |
|---|
| 2026.04.30 | ₩59,064 | ₩60,177 | ₩59,064 | ₩60,177 | +1.88% | 700 |
|---|
| 2026.04.29 | ₩58,916 | ₩59,292 | ₩58,786 | ₩58,786 | -0.22% | 4.3천 |
|---|
| 2026.04.28 | ₩58,977 | ₩58,977 | ₩58,977 | ₩58,977 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩59,748 | ₩59,815 | ₩59,734 | ₩59,815 | +0.11% | 1.6천 |
|---|
| 2026.04.24 | ₩59,976 | ₩59,976 | ₩59,717 | ₩59,717 | -0.43% | 300 |
|---|
| 2026.04.23 | ₩58,635 | ₩58,708 | ₩58,474 | ₩58,680 | +0.08% | 2.6천 |
|---|
| 2026.04.22 | ₩59,962 | ₩59,962 | ₩59,961 | ₩59,961 | -0.00% | 300 |
|---|
| 2026.04.21 | ₩59,573 | ₩59,573 | ₩58,530 | ₩58,530 | -1.75% | 1.8천 |
|---|
| 2026.04.20 | ₩59,198 | ₩59,305 | ₩58,957 | ₩59,285 | +0.15% | 4.7천 |
|---|
| 2026.04.17 | ₩60,150 | ₩60,150 | ₩59,828 | ₩59,933 | -0.36% | 700 |
|---|
| 2026.04.16 | ₩58,782 | ₩58,812 | ₩58,755 | ₩58,812 | +0.05% | 300 |
|---|
| 2026.04.15 | ₩58,641 | ₩58,675 | ₩58,641 | ₩58,656 | +0.03% | 500 |
|---|
| 2026.04.14 | ₩58,286 | ₩58,916 | ₩58,286 | ₩58,832 | +0.94% | 1.2천 |
|---|
| 2026.04.13 | ₩57,253 | ₩57,944 | ₩57,253 | ₩57,829 | +1.00% | 5.5천 |
|---|
| 2026.04.10 | ₩57,783 | ₩57,783 | ₩57,367 | ₩57,457 | -0.56% | 800 |
|---|
| 2026.04.09 | ₩56,623 | ₩57,374 | ₩56,462 | ₩57,141 | +0.91% | 4.5천 |
|---|
| 2026.04.08 | ₩57,454 | ₩57,454 | ₩57,166 | ₩57,255 | -0.35% | 8천 |
|---|
| 2026.04.07 | ₩53,699 | ₩53,951 | ₩53,123 | ₩53,951 | +0.47% | 1.4천 |
|---|
| 2026.04.06 | ₩53,713 | ₩53,733 | ₩53,592 | ₩53,632 | -0.15% | 4.4천 |
|---|
| 2026.04.02 | ₩53,203 | ₩53,325 | ₩53,203 | ₩53,325 | +0.23% | 1천 |
|---|
| 2026.04.01 | ₩54,128 | ₩54,128 | ₩54,018 | ₩54,018 | -0.20% | 1.5천 |
|---|
| 2026.03.31 | ₩51,902 | ₩53,452 | ₩51,902 | ₩53,452 | +2.99% | 1.2천 |
|---|
| 2026.03.30 | ₩51,942 | ₩51,983 | ₩51,057 | ₩51,375 | -1.09% | 1.3천 |
|---|
| 2026.03.27 | ₩52,358 | ₩52,693 | ₩52,194 | ₩52,194 | -0.31% | 2천 |
|---|
| 2026.03.26 | ₩53,511 | ₩53,753 | ₩52,480 | ₩52,480 | -1.93% | 500 |
|---|
| 2026.03.25 | ₩54,410 | ₩54,611 | ₩54,322 | ₩54,322 | -0.16% | 1천 |
|---|
| 2026.03.24 | ₩53,136 | ₩53,780 | ₩53,136 | ₩53,511 | +0.71% | 300 |
|---|
| 2026.03.23 | ₩53,753 | ₩54,846 | ₩53,753 | ₩54,441 | +1.28% | 3.6천 |
|---|
| 2026.03.20 | ₩53,699 | ₩53,699 | ₩52,417 | ₩52,417 | -2.39% | 3.3천 |
|---|
| 2026.03.19 | ₩53,123 | ₩54,544 | ₩53,123 | ₩54,289 | +2.20% | 3.5천 |
|---|
| 2026.03.18 | ₩54,732 | ₩55,081 | ₩54,263 | ₩54,263 | -0.86% | 1.8만 |
|---|
| 2026.03.17 | ₩55,107 | ₩55,134 | ₩54,929 | ₩54,929 | -0.32% | 3.4천 |
|---|
| 2026.03.16 | ₩54,315 | ₩54,315 | ₩54,315 | ₩54,315 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩53,726 | ₩53,726 | ₩52,667 | ₩52,712 | -1.89% | 2.1천 |
|---|
| 2026.03.12 | ₩53,880 | ₩53,880 | ₩52,935 | ₩52,935 | -1.75% | 2.6만 |
|---|
| 2026.03.11 | ₩55,134 | ₩55,331 | ₩55,094 | ₩55,331 | +0.36% | 1.7천 |
|---|
| 2026.03.10 | ₩55,121 | ₩56,368 | ₩55,121 | ₩55,205 | +0.15% | 6.9천 |
|---|
| 2026.03.09 | ₩53,123 | ₩54,977 | ₩52,707 | ₩54,977 | +3.49% | 1.2만 |
|---|
| 2026.03.06 | ₩53,686 | ₩54,343 | ₩52,451 | ₩53,951 | +0.49% | 2.7만 |
|---|
| 2026.03.05 | ₩55,684 | ₩55,858 | ₩54,289 | ₩55,007 | -1.22% | 4.8천 |
|---|
| 2026.03.04 | ₩55,738 | ₩56,831 | ₩55,738 | ₩56,447 | +1.27% | 3.3천 |
|---|
| 2026.03.03 | ₩55,268 | ₩56,247 | ₩54,142 | ₩55,913 | +1.17% | 5천 |
|---|
| 2026.03.02 | ₩58,326 | ₩59,097 | ₩58,286 | ₩58,688 | +0.62% | 8.3천 |
|---|
| 2026.02.27 | ₩59,728 | ₩60,090 | ₩59,728 | ₩60,090 | +0.61% | 2.5천 |
|---|
| 2026.02.26 | ₩60,821 | ₩60,821 | ₩59,721 | ₩60,127 | -1.14% | 2천 |
|---|
| 2026.02.25 | ₩60,311 | ₩60,378 | ₩60,056 | ₩60,225 | -0.14% | 6.2천 |
|---|
| 2026.02.24 | ₩59,164 | ₩59,600 | ₩59,164 | ₩59,513 | +0.59% | 6.4천 |
|---|
| 2026.02.23 | ₩58,716 | ₩58,729 | ₩58,259 | ₩58,364 | -0.60% | 5.6천 |
|---|
| 2026.02.20 | ₩58,179 | ₩59,237 | ₩58,179 | ₩59,160 | +1.69% | 8.6천 |
|---|
| 2026.02.19 | ₩57,669 | ₩57,897 | ₩57,669 | ₩57,866 | +0.34% | 2.9천 |
|---|
| 2026.02.18 | ₩57,790 | ₩58,152 | ₩57,790 | ₩57,900 | +0.19% | 3천 |
|---|
| 2026.02.17 | ₩57,495 | ₩57,843 | ₩57,314 | ₩57,629 | +0.23% | 3.7천 |
|---|
| 2026.02.13 | ₩57,723 | ₩58,045 | ₩57,024 | ₩57,890 | +0.29% | 3.6천 |
|---|
| 2026.02.12 | ₩58,769 | ₩58,769 | ₩57,736 | ₩57,751 | -1.73% | 3.4천 |
|---|
| 2026.02.11 | ₩58,179 | ₩58,742 | ₩57,814 | ₩58,715 | +0.92% | 2.8만 |
|---|
| 2026.02.10 | ₩57,159 | ₩57,589 | ₩57,159 | ₩57,548 | +0.68% | 2.3만 |
|---|
| 2026.02.09 | ₩56,730 | ₩57,200 | ₩56,690 | ₩57,158 | +0.75% | 6.9천 |
|---|
| 2026.02.06 | ₩55,523 | ₩56,207 | ₩55,456 | ₩56,200 | +1.22% | 5.8천 |
|---|
| 2026.02.05 | ₩54,452 | ₩54,960 | ₩54,319 | ₩54,605 | +0.28% | 3.2천 |
|---|
| 2026.02.04 | ₩55,952 | ₩55,952 | ₩54,853 | ₩55,071 | -1.57% | 800 |
|---|
| 2026.02.03 | ₩56,314 | ₩56,314 | ₩55,744 | ₩55,744 | -1.01% | 2.7천 |
|---|
| 2026.02.02 | ₩54,745 | ₩55,470 | ₩54,745 | ₩55,416 | +1.22% | 2.9천 |
|---|
| 2026.01.30 | ₩55,443 | ₩55,443 | ₩54,857 | ₩54,857 | -1.06% | 500 |
|---|
| 2026.01.29 | ₩56,086 | ₩56,113 | ₩55,148 | ₩55,731 | -0.63% | 5.4천 |
|---|
| 2026.01.28 | ₩56,328 | ₩56,328 | ₩55,671 | ₩56,014 | -0.56% | 1.6만 |
|---|
| 2026.01.27 | ₩55,738 | ₩59,882 | ₩55,496 | ₩55,908 | +0.31% | 6.9천 |
|---|
| 2026.01.26 | ₩54,705 | ₩54,987 | ₩54,665 | ₩54,787 | +0.15% | 5.8천 |
|---|
| 2026.01.23 | ₩54,410 | ₩54,710 | ₩54,102 | ₩54,592 | +0.34% | 9.1천 |
|---|
| 2026.01.22 | ₩54,128 | ₩56,277 | ₩54,128 | ₩54,158 | +0.05% | 5천 |
|---|
| 2026.01.21 | ₩53,766 | ₩53,766 | ₩53,511 | ₩53,597 | -0.31% | 800 |
|---|
| 2026.01.20 | ₩52,948 | ₩52,995 | ₩52,691 | ₩52,691 | -0.49% | 1.3천 |
|---|
| 2026.01.16 | ₩53,371 | ₩53,371 | ₩53,243 | ₩53,326 | -0.08% | 2.9천 |
|---|
| 2026.01.15 | ₩53,270 | ₩53,270 | ₩53,165 | ₩53,165 | -0.20% | 700 |
|---|
| 2026.01.14 | ₩52,425 | ₩52,636 | ₩52,425 | ₩52,636 | +0.40% | 1.7천 |
|---|
| 2026.01.13 | ₩53,029 | ₩53,029 | ₩52,224 | ₩52,414 | -1.16% | 1.3만 |
|---|
| 2026.01.12 | ₩52,479 | ₩52,956 | ₩52,465 | ₩52,956 | +0.91% | 6.3천 |
|---|
| 2026.01.09 | ₩52,425 | ₩52,638 | ₩52,291 | ₩52,638 | +0.41% | 5.1천 |
|---|
| 2026.01.08 | ₩52,532 | ₩52,532 | ₩52,144 | ₩52,251 | -0.54% | 2.8천 |
|---|
| 2026.01.07 | ₩52,519 | ₩52,557 | ₩52,264 | ₩52,361 | -0.30% | 2.1천 |
|---|
| 2026.01.06 | ₩52,667 | ₩52,667 | ₩52,090 | ₩52,633 | -0.06% | 1.2천 |
|---|
| 2026.01.05 | ₩52,237 | ₩52,331 | ₩51,916 | ₩51,952 | -0.55% | 8.3천 |
|---|
| 2026.01.02 | ₩51,339 | ₩51,339 | ₩51,111 | ₩51,333 | -0.01% | 9.7천 |
|---|
| 2025.12.31 | ₩50,279 | ₩50,333 | ₩50,184 | ₩50,184 | -0.19% | 2천 |
|---|
| 2025.12.30 | ₩50,199 | ₩50,224 | ₩50,199 | ₩50,202 | +0.01% | 600 |
|---|
| 2025.12.29 | ₩49,850 | ₩49,996 | ₩49,850 | ₩49,996 | +0.29% | 100 |
|---|
| 2025.12.26 | ₩49,754 | ₩49,829 | ₩49,743 | ₩49,829 | +0.15% | 300 |
|---|
| 2025.12.24 | ₩49,582 | ₩49,622 | ₩49,475 | ₩49,599 | +0.04% | 1.1천 |
|---|
| 2025.12.23 | ₩49,392 | ₩49,392 | ₩49,392 | ₩49,392 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩48,992 | ₩49,019 | ₩48,925 | ₩48,925 | -0.14% | 900 |
|---|
| 2025.12.19 | ₩48,415 | ₩48,670 | ₩48,415 | ₩48,610 | +0.40% | 2.2천 |
|---|
| 2025.12.18 | ₩48,353 | ₩48,353 | ₩48,190 | ₩48,190 | -0.34% | 400 |
|---|
| 2025.12.17 | ₩48,120 | ₩48,120 | ₩47,562 | ₩47,562 | -1.16% | 1.2천 |
|---|
| 2025.12.16 | ₩49,032 | ₩49,039 | ₩49,032 | ₩49,039 | +0.01% | 200 |
|---|
| 2025.12.15 | ₩49,939 | ₩49,939 | ₩49,519 | ₩49,519 | -0.84% | 600 |
|---|
| 2025.12.12 | ₩49,501 | ₩49,555 | ₩49,501 | ₩49,516 | +0.03% | 700 |
|---|
| 2025.12.11 | ₩50,145 | ₩50,212 | ₩49,864 | ₩50,155 | +0.02% | 2.5천 |
|---|
| 2025.12.10 | ₩50,175 | ₩50,175 | ₩50,175 | ₩50,175 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩49,784 | ₩49,784 | ₩49,784 | ₩49,784 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩49,573 | ₩49,573 | ₩49,573 | ₩49,573 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩50,065 | ₩50,092 | ₩49,523 | ₩49,523 | -1.08% | 4.8천 |
|---|
| 2025.12.04 | ₩49,322 | ₩49,339 | ₩49,220 | ₩49,307 | -0.03% | 500 |
|---|
| 2025.12.03 | ₩49,180 | ₩49,394 | ₩49,180 | ₩49,394 | +0.44% | 400 |
|---|
| 2025.12.02 | ₩49,180 | ₩49,180 | ₩49,180 | ₩49,180 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩48,918 | ₩48,918 | ₩48,918 | ₩48,918 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩49,094 | ₩49,094 | ₩49,094 | ₩49,094 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩48,683 | ₩49,032 | ₩48,665 | ₩48,958 | +0.56% | 1.9천 |
|---|
| 2025.11.25 | ₩47,938 | ₩48,269 | ₩47,938 | ₩48,269 | +0.69% | 900 |
|---|
| 2025.11.24 | ₩48,066 | ₩48,190 | ₩48,066 | ₩48,190 | +0.26% | 300 |
|---|
| 2025.11.21 | ₩47,396 | ₩47,812 | ₩47,396 | ₩47,678 | +0.59% | 800 |
|---|
| 2025.11.20 | ₩48,843 | ₩48,898 | ₩47,718 | ₩47,718 | -2.30% | 700 |
|---|
| 2025.11.19 | ₩48,308 | ₩48,427 | ₩48,308 | ₩48,427 | +0.25% | 200 |
|---|
| 2025.11.18 | ₩48,294 | ₩48,603 | ₩48,294 | ₩48,447 | +0.32% | 2.5천 |
|---|
| 2025.11.17 | ₩48,771 | ₩49,729 | ₩48,412 | ₩48,506 | -0.54% | 1.1천 |
|---|
| 2025.11.14 | ₩48,750 | ₩48,918 | ₩48,750 | ₩48,918 | +0.34% | 600 |
|---|
| 2025.11.13 | ₩48,744 | ₩48,744 | ₩48,744 | ₩48,744 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩49,381 | ₩49,421 | ₩49,381 | ₩49,405 | +0.05% | 900 |
|---|
| 2025.11.11 | ₩49,461 | ₩49,461 | ₩49,341 | ₩49,440 | -0.04% | 2.5천 |
|---|
| 2025.11.10 | ₩49,421 | ₩49,468 | ₩49,421 | ₩49,468 | +0.09% | 200 |
|---|
| 2025.11.07 | ₩48,348 | ₩48,455 | ₩48,348 | ₩48,455 | +0.22% | 200 |
|---|
| 2025.11.06 | ₩49,126 | ₩49,139 | ₩48,616 | ₩48,716 | -0.84% | 800 |
|---|
| 2025.11.05 | ₩49,099 | ₩49,569 | ₩49,099 | ₩49,535 | +0.89% | 6천 |
|---|
| 2025.11.04 | ₩49,122 | ₩49,122 | ₩49,122 | ₩49,122 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩50,226 | ₩50,232 | ₩50,226 | ₩50,232 | +0.01% | 100 |
|---|
| 2025.10.31 | ₩49,810 | ₩49,810 | ₩49,475 | ₩49,630 | -0.36% | 800 |
|---|
| 2025.10.30 | ₩49,528 | ₩49,528 | ₩49,396 | ₩49,396 | -0.27% | 300 |
|---|
| 2025.10.29 | ₩49,971 | ₩49,971 | ₩49,656 | ₩49,760 | -0.42% | 700 |
|---|
| 2025.10.28 | ₩49,341 | ₩49,511 | ₩49,341 | ₩49,511 | +0.35% | 300 |
|---|
| 2025.10.27 | ₩49,354 | ₩49,394 | ₩49,353 | ₩49,353 | -0.00% | 1.8천 |
|---|
| 2025.10.24 | ₩48,858 | ₩48,858 | ₩48,737 | ₩48,800 | -0.12% | 800 |
|---|
| 2025.10.23 | ₩48,375 | ₩48,603 | ₩48,375 | ₩48,522 | +0.30% | 500 |
|---|
| 2025.10.22 | ₩48,388 | ₩48,509 | ₩48,013 | ₩48,226 | -0.34% | 3.5천 |
|---|
| 2025.10.21 | ₩48,482 | ₩48,482 | ₩48,221 | ₩48,221 | -0.54% | 500 |
|---|
| 2025.10.20 | ₩48,763 | ₩48,763 | ₩48,763 | ₩48,763 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩48,214 | ₩48,214 | ₩48,013 | ₩48,178 | -0.08% | 700 |
|---|
| 2025.10.16 | ₩48,549 | ₩48,549 | ₩48,316 | ₩48,316 | -0.48% | 300 |
|---|
| 2025.10.15 | ₩48,115 | ₩48,241 | ₩48,115 | ₩48,128 | +0.03% | 900 |
|---|
| 2025.10.14 | ₩46,961 | ₩47,627 | ₩46,961 | ₩47,305 | +0.73% | 500 |
|---|
| 2025.10.13 | ₩47,758 | ₩47,892 | ₩47,758 | ₩47,892 | +0.28% | 200 |
|---|
| 2025.10.10 | ₩47,986 | ₩47,986 | ₩46,590 | ₩46,590 | -2.91% | 200 |
|---|