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 | ₩63,899 | ₩64,001 | ₩63,899 | ₩64,001 | +0.16% | 1.9천 |
| 2026.10.08 | ₩63,906 | ₩64,093 | ₩63,396 | ₩63,498 | -0.64% | 2.1천 |
| 2026.10.07 | ₩65,192 | ₩65,192 | ₩65,018 | ₩65,028 | -0.25% | 1천 |
| 2026.10.06 | ₩66,385 | ₩66,385 | ₩66,107 | ₩66,107 | -0.42% | 3.5천 |
| 2026.10.05 | ₩66,237 | ₩66,626 | ₩66,237 | ₩66,507 | +0.41% | 3천 |
| 2026.10.02 | ₩65,369 | ₩65,369 | ₩65,369 | ₩65,369 | 0.00% | 100 |
| 2026.10.01 | ₩63,798 | ₩64,172 | ₩63,798 | ₩64,172 | +0.59% | 1.3천 |
| 2026.09.30 | ₩64,361 | ₩64,375 | ₩63,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,155 |
| -0.32% |
| 7.4천 |
| 2026.09.29 | ₩64,848 | ₩64,848 | ₩64,848 | ₩64,848 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩64,207 | ₩64,589 | ₩64,207 | ₩64,589 | +0.59% | 400 |
|---|
| 2026.09.25 | ₩65,219 | ₩65,567 | ₩65,138 | ₩65,469 | +0.38% | 1.4천 |
|---|
| 2026.09.24 | ₩64,683 | ₩64,897 | ₩64,596 | ₩64,680 | -0.00% | 2.6천 |
|---|
| 2026.09.23 | ₩65,782 | ₩65,782 | ₩65,239 | ₩65,239 | -0.83% | 1.1천 |
|---|
| 2026.09.22 | ₩66,130 | ₩66,582 | ₩66,130 | ₩66,582 | +0.68% | 5.3천 |
|---|
| 2026.09.21 | ₩65,782 | ₩66,058 | ₩65,782 | ₩66,058 | +0.42% | 800 |
|---|
| 2026.09.18 | ₩63,973 | ₩64,265 | ₩63,765 | ₩64,265 | +0.46% | 4.1천 |
|---|
| 2026.09.17 | ₩64,439 | ₩64,439 | ₩64,439 | ₩64,439 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩63,075 | ₩63,075 | ₩63,056 | ₩63,056 | -0.03% | 1.2천 |
|---|
| 2026.09.15 | ₩63,048 | ₩63,088 | ₩63,048 | ₩63,065 | +0.03% | 1.7천 |
|---|
| 2026.09.14 | ₩63,477 | ₩63,865 | ₩63,195 | ₩63,481 | +0.01% | 3.9천 |
|---|
| 2026.09.11 | ₩65,540 | ₩65,540 | ₩65,365 | ₩65,365 | -0.27% | 3천 |
|---|
| 2026.09.10 | ₩64,629 | ₩64,884 | ₩64,486 | ₩64,486 | -0.22% | 500 |
|---|
| 2026.09.09 | ₩66,036 | ₩66,284 | ₩65,715 | ₩66,241 | +0.31% | 3.6천 |
|---|
| 2026.09.08 | ₩66,264 | ₩66,264 | ₩66,063 | ₩66,064 | -0.30% | 1.2천 |
|---|
| 2026.09.04 | ₩65,661 | ₩65,916 | ₩65,661 | ₩65,867 | +0.31% | 2.8천 |
|---|
| 2026.09.03 | ₩63,932 | ₩64,991 | ₩63,865 | ₩64,991 | +1.66% | 1.1만 |
|---|
| 2026.09.02 | ₩64,602 | ₩64,602 | ₩64,577 | ₩64,577 | -0.04% | 200 |
|---|
| 2026.09.01 | ₩64,267 | ₩64,267 | ₩64,068 | ₩64,068 | -0.31% | 1.1천 |
|---|
| 2026.08.31 | ₩64,696 | ₩64,870 | ₩64,080 | ₩64,360 | -0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩64,924 | ₩64,924 | ₩64,388 | ₩64,468 | -0.70% | 6.3천 |
|---|
| 2026.08.27 | ₩64,870 | ₩64,928 | ₩64,495 | ₩64,928 | +0.09% | 4.8천 |
|---|
| 2026.08.26 | ₩64,361 | ₩64,522 | ₩64,361 | ₩64,384 | +0.04% | 6.6천 |
|---|
| 2026.08.25 | ₩64,358 | ₩64,358 | ₩64,358 | ₩64,358 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩63,102 | ₩63,155 | ₩63,102 | ₩63,150 | +0.08% | 1.4천 |
|---|
| 2026.08.21 | ₩64,048 | ₩64,048 | ₩64,048 | ₩64,048 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩63,490 | ₩63,678 | ₩63,416 | ₩63,583 | +0.15% | 1.5천 |
|---|
| 2026.08.19 | ₩63,698 | ₩63,698 | ₩63,088 | ₩63,281 | -0.65% | 1.4천 |
|---|
| 2026.08.18 | ₩62,626 | ₩62,780 | ₩62,458 | ₩62,623 | -0.00% | 2.7천 |
|---|
| 2026.08.17 | ₩64,830 | ₩65,125 | ₩64,825 | ₩64,825 | -0.01% | 1.1천 |
|---|
| 2026.08.14 | ₩64,870 | ₩64,870 | ₩64,421 | ₩64,421 | -0.69% | 1.7천 |
|---|
| 2026.08.13 | ₩64,495 | ₩64,576 | ₩64,401 | ₩64,509 | +0.02% | 2.5천 |
|---|
| 2026.08.12 | ₩64,013 | ₩64,187 | ₩63,899 | ₩63,934 | -0.12% | 2.8천 |
|---|
| 2026.08.11 | ₩63,370 | ₩63,370 | ₩62,579 | ₩62,738 | -1.00% | 1.6만 |
|---|
| 2026.08.10 | ₩62,177 | ₩62,499 | ₩62,177 | ₩62,440 | +0.42% | 1.7만 |
|---|
| 2026.08.07 | ₩62,365 | ₩62,539 | ₩62,298 | ₩62,539 | +0.28% | 3.1천 |
|---|
| 2026.08.06 | ₩62,633 | ₩63,028 | ₩62,444 | ₩62,444 | -0.30% | 3.6천 |
|---|
| 2026.08.05 | ₩63,021 | ₩63,396 | ₩62,934 | ₩62,934 | -0.14% | 2.8천 |
|---|
| 2026.08.04 | ₩62,418 | ₩62,954 | ₩62,418 | ₩62,954 | +0.86% | 1.1천 |
|---|
| 2026.08.03 | ₩60,153 | ₩61,042 | ₩60,019 | ₩61,042 | +1.48% | 1.8천 |
|---|
| 2026.07.31 | ₩61,319 | ₩61,319 | ₩59,859 | ₩60,297 | -1.67% | 1.6천 |
|---|
| 2026.07.30 | ₩59,403 | ₩60,133 | ₩59,403 | ₩60,133 | +1.23% | 2.4천 |
|---|
| 2026.07.29 | ₩58,197 | ₩58,398 | ₩56,736 | ₩57,357 | -1.44% | 1.1만 |
|---|
| 2026.07.28 | ₩59,242 | ₩59,242 | ₩59,041 | ₩59,051 | -0.32% | 1천 |
|---|
| 2026.07.27 | ₩60,243 | ₩60,243 | ₩60,243 | ₩60,243 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩60,984 | ₩60,984 | ₩60,259 | ₩60,259 | -1.19% | 3.9천 |
|---|
| 2026.07.23 | ₩61,333 | ₩61,762 | ₩61,172 | ₩61,570 | +0.39% | 4.8천 |
|---|
| 2026.07.22 | ₩62,311 | ₩62,311 | ₩62,070 | ₩62,083 | -0.37% | 800 |
|---|
| 2026.07.21 | ₩61,587 | ₩62,365 | ₩61,587 | ₩62,304 | +1.16% | 1.9천 |
|---|
| 2026.07.20 | ₩60,328 | ₩60,345 | ₩60,172 | ₩60,172 | -0.26% | 500 |
|---|
| 2026.07.17 | ₩58,988 | ₩60,676 | ₩58,974 | ₩60,328 | +2.27% | 6.4천 |
|---|
| 2026.07.16 | ₩61,071 | ₩61,071 | ₩60,837 | ₩60,929 | -0.23% | 1천 |
|---|
| 2026.07.15 | ₩62,137 | ₩62,308 | ₩61,574 | ₩62,308 | +0.28% | 2.5만 |
|---|
| 2026.07.14 | ₩62,646 | ₩62,943 | ₩62,646 | ₩62,943 | +0.47% | 900 |
|---|
| 2026.07.13 | ₩62,820 | ₩62,860 | ₩61,989 | ₩62,119 | -1.12% | 3.2천 |
|---|
| 2026.07.10 | ₩63,973 | ₩64,375 | ₩63,973 | ₩64,375 | +0.63% | 700 |
|---|
| 2026.07.09 | ₩63,986 | ₩64,227 | ₩63,910 | ₩63,910 | -0.12% | 900 |
|---|
| 2026.07.08 | ₩63,277 | ₩63,277 | ₩63,277 | ₩63,277 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩63,142 | ₩63,410 | ₩63,088 | ₩63,407 | +0.42% | 2.5천 |
|---|
| 2026.07.06 | ₩65,563 | ₩65,808 | ₩65,540 | ₩65,619 | +0.09% | 900 |
|---|
| 2026.07.02 | ₩63,651 | ₩64,019 | ₩63,651 | ₩64,019 | +0.58% | 1.3천 |
|---|
| 2026.07.01 | ₩65,447 | ₩65,795 | ₩64,618 | ₩64,618 | -1.27% | 3.3천 |
|---|
| 2026.06.30 | ₩66,945 | ₩66,945 | ₩66,945 | ₩66,945 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩64,616 | ₩65,623 | ₩64,616 | ₩65,623 | +1.56% | 2.2천 |
|---|
| 2026.06.26 | ₩65,822 | ₩65,929 | ₩65,246 | ₩65,581 | -0.37% | 5.5천 |
|---|
| 2026.06.25 | ₩65,983 | ₩66,445 | ₩65,983 | ₩66,249 | +0.40% | 1.1천 |
|---|
| 2026.06.24 | ₩65,581 | ₩65,581 | ₩64,710 | ₩65,314 | -0.41% | 2.1천 |
|---|
| 2026.06.23 | ₩65,661 | ₩65,661 | ₩65,071 | ₩65,117 | -0.83% | 4.7천 |
|---|
| 2026.06.22 | ₩69,038 | ₩69,038 | ₩68,917 | ₩68,968 | -0.10% | 2.5천 |
|---|
| 2026.06.18 | ₩68,314 | ₩68,818 | ₩68,314 | ₩68,818 | +0.74% | 1.4천 |
|---|
| 2026.06.17 | ₩67,416 | ₩67,644 | ₩66,251 | ₩66,251 | -1.73% | 1.7천 |
|---|
| 2026.06.16 | ₩67,584 | ₩67,604 | ₩66,438 | ₩66,438 | -1.70% | 3.6천 |
|---|
| 2026.06.15 | ₩67,095 | ₩67,349 | ₩66,887 | ₩67,242 | +0.22% | 4.5천 |
|---|
| 2026.06.12 | ₩64,696 | ₩65,286 | ₩64,696 | ₩65,089 | +0.61% | 2천 |
|---|
| 2026.06.11 | ₩58,532 | ₩64,735 | ₩58,532 | ₩64,735 | +10.60% | 2.1천 |
|---|
| 2026.06.10 | ₩64,897 | ₩64,897 | ₩59,765 | ₩61,618 | -5.05% | 6.6천 |
|---|
| 2026.06.09 | ₩62,107 | ₩62,805 | ₩57,420 | ₩62,805 | +1.12% | 1.5만 |
|---|
| 2026.06.08 | ₩62,847 | ₩62,847 | ₩62,678 | ₩62,678 | -0.27% | 700 |
|---|
| 2026.06.05 | ₩63,209 | ₩63,209 | ₩61,508 | ₩61,508 | -2.69% | 8.9천 |
|---|
| 2026.06.04 | ₩65,715 | ₩66,205 | ₩65,715 | ₩66,205 | +0.75% | 2.6천 |
|---|
| 2026.06.03 | ₩66,733 | ₩66,746 | ₩66,646 | ₩66,725 | -0.01% | 1.2천 |
|---|
| 2026.06.02 | ₩66,787 | ₩67,457 | ₩66,787 | ₩67,378 | +0.88% | 900 |
|---|
| 2026.06.01 | ₩66,237 | ₩67,323 | ₩66,237 | ₩67,194 | +1.44% | 3.2천 |
|---|
| 2026.05.29 | ₩65,755 | ₩65,835 | ₩65,460 | ₩65,593 | -0.25% | 6.1천 |
|---|
| 2026.05.28 | ₩65,339 | ₩66,103 | ₩65,339 | ₩65,443 | +0.16% | 1.9만 |
|---|
| 2026.05.27 | ₩65,942 | ₩66,036 | ₩65,339 | ₩65,555 | -0.59% | 1.3천 |
|---|
| 2026.05.26 | ₩65,464 | ₩65,464 | ₩65,464 | ₩65,464 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩63,155 | ₩63,155 | ₩62,914 | ₩62,914 | -0.38% | 700 |
|---|
| 2026.05.21 | ₩62,646 | ₩63,415 | ₩62,646 | ₩63,415 | +1.23% | 1.1천 |
|---|
| 2026.05.20 | ₩62,418 | ₩62,472 | ₩62,377 | ₩62,377 | -0.07% | 1.3천 |
|---|
| 2026.05.19 | ₩60,194 | ₩61,306 | ₩60,194 | ₩60,870 | +1.12% | 4천 |
|---|
| 2026.05.18 | ₩62,445 | ₩62,445 | ₩61,467 | ₩61,727 | -1.15% | 1.1천 |
|---|
| 2026.05.15 | ₩62,177 | ₩62,177 | ₩61,976 | ₩61,983 | -0.31% | 1.4천 |
|---|
| 2026.05.14 | ₩64,310 | ₩64,310 | ₩64,310 | ₩64,310 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩63,745 | ₩63,745 | ₩63,481 | ₩63,481 | -0.41% | 1.4천 |
|---|
| 2026.05.12 | ₩62,190 | ₩62,570 | ₩62,190 | ₩62,570 | +0.61% | 500 |
|---|
| 2026.05.11 | ₩64,656 | ₩64,656 | ₩64,653 | ₩64,653 | -0.00% | 300 |
|---|
| 2026.05.08 | ₩64,522 | ₩64,676 | ₩64,522 | ₩64,644 | +0.19% | 3.2천 |
|---|
| 2026.05.07 | ₩63,624 | ₩63,644 | ₩62,910 | ₩62,910 | -1.12% | 3천 |
|---|
| 2026.05.06 | ₩63,236 | ₩63,839 | ₩62,927 | ₩63,796 | +0.89% | 3.4천 |
|---|
| 2026.05.05 | ₩61,641 | ₩61,762 | ₩61,551 | ₩61,551 | -0.15% | 1천 |
|---|
| 2026.05.04 | ₩60,596 | ₩60,596 | ₩60,046 | ₩60,158 | -0.72% | 900 |
|---|
| 2026.05.01 | ₩60,328 | ₩60,328 | ₩60,171 | ₩60,171 | -0.26% | 3.9천 |
|---|
| 2026.04.30 | ₩59,014 | ₩60,127 | ₩59,014 | ₩60,127 | +1.88% | 700 |
|---|
| 2026.04.29 | ₩58,867 | ₩59,242 | ₩58,737 | ₩58,737 | -0.22% | 4.3천 |
|---|
| 2026.04.28 | ₩58,927 | ₩58,927 | ₩58,927 | ₩58,927 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩59,698 | ₩59,765 | ₩59,684 | ₩59,765 | +0.11% | 1.6천 |
|---|
| 2026.04.24 | ₩59,926 | ₩59,926 | ₩59,667 | ₩59,667 | -0.43% | 300 |
|---|
| 2026.04.23 | ₩58,586 | ₩58,659 | ₩58,425 | ₩58,631 | +0.08% | 2.6천 |
|---|
| 2026.04.22 | ₩59,912 | ₩59,912 | ₩59,911 | ₩59,911 | -0.00% | 300 |
|---|
| 2026.04.21 | ₩59,524 | ₩59,524 | ₩58,481 | ₩58,481 | -1.75% | 1.8천 |
|---|
| 2026.04.20 | ₩59,148 | ₩59,256 | ₩58,907 | ₩59,236 | +0.15% | 4.7천 |
|---|
| 2026.04.17 | ₩60,100 | ₩60,100 | ₩59,778 | ₩59,883 | -0.36% | 700 |
|---|
| 2026.04.16 | ₩58,733 | ₩58,763 | ₩58,706 | ₩58,763 | +0.05% | 300 |
|---|
| 2026.04.15 | ₩58,592 | ₩58,626 | ₩58,592 | ₩58,607 | +0.03% | 500 |
|---|
| 2026.04.14 | ₩58,237 | ₩58,867 | ₩58,237 | ₩58,783 | +0.94% | 1.2천 |
|---|
| 2026.04.13 | ₩57,205 | ₩57,896 | ₩57,205 | ₩57,780 | +1.00% | 5.5천 |
|---|
| 2026.04.10 | ₩57,735 | ₩57,735 | ₩57,319 | ₩57,409 | -0.56% | 800 |
|---|
| 2026.04.09 | ₩56,576 | ₩57,326 | ₩56,415 | ₩57,093 | +0.91% | 4.5천 |
|---|
| 2026.04.08 | ₩57,406 | ₩57,406 | ₩57,118 | ₩57,207 | -0.35% | 8천 |
|---|
| 2026.04.07 | ₩53,654 | ₩53,906 | ₩53,078 | ₩53,906 | +0.47% | 1.4천 |
|---|
| 2026.04.06 | ₩53,668 | ₩53,688 | ₩53,547 | ₩53,587 | -0.15% | 4.4천 |
|---|
| 2026.04.02 | ₩53,159 | ₩53,281 | ₩53,159 | ₩53,281 | +0.23% | 1천 |
|---|
| 2026.04.01 | ₩54,083 | ₩54,083 | ₩53,973 | ₩53,973 | -0.20% | 1.5천 |
|---|
| 2026.03.31 | ₩51,859 | ₩53,408 | ₩51,859 | ₩53,408 | +2.99% | 1.2천 |
|---|
| 2026.03.30 | ₩51,899 | ₩51,939 | ₩51,015 | ₩51,332 | -1.09% | 1.3천 |
|---|
| 2026.03.27 | ₩52,314 | ₩52,649 | ₩52,151 | ₩52,151 | -0.31% | 2천 |
|---|
| 2026.03.26 | ₩53,467 | ₩53,708 | ₩52,436 | ₩52,436 | -1.93% | 500 |
|---|
| 2026.03.25 | ₩54,365 | ₩54,566 | ₩54,276 | ₩54,276 | -0.16% | 1천 |
|---|
| 2026.03.24 | ₩53,092 | ₩53,735 | ₩53,092 | ₩53,467 | +0.71% | 300 |
|---|
| 2026.03.23 | ₩53,708 | ₩54,800 | ₩53,708 | ₩54,395 | +1.28% | 3.6천 |
|---|
| 2026.03.20 | ₩53,654 | ₩53,654 | ₩52,373 | ₩52,373 | -2.39% | 3.3천 |
|---|
| 2026.03.19 | ₩53,078 | ₩54,499 | ₩53,078 | ₩54,244 | +2.20% | 3.5천 |
|---|
| 2026.03.18 | ₩54,686 | ₩55,035 | ₩54,217 | ₩54,217 | -0.86% | 1.8만 |
|---|
| 2026.03.17 | ₩55,061 | ₩55,088 | ₩54,883 | ₩54,883 | -0.32% | 3.4천 |
|---|
| 2026.03.16 | ₩54,269 | ₩54,269 | ₩54,269 | ₩54,269 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩53,681 | ₩53,681 | ₩52,623 | ₩52,668 | -1.89% | 2.1천 |
|---|
| 2026.03.12 | ₩53,835 | ₩53,835 | ₩52,891 | ₩52,891 | -1.75% | 2.6만 |
|---|
| 2026.03.11 | ₩55,088 | ₩55,285 | ₩55,048 | ₩55,285 | +0.36% | 1.7천 |
|---|
| 2026.03.10 | ₩55,075 | ₩56,321 | ₩55,075 | ₩55,159 | +0.15% | 6.9천 |
|---|
| 2026.03.09 | ₩53,078 | ₩54,931 | ₩52,663 | ₩54,931 | +3.49% | 1.2만 |
|---|
| 2026.03.06 | ₩53,641 | ₩54,298 | ₩52,407 | ₩53,906 | +0.49% | 2.7만 |
|---|
| 2026.03.05 | ₩55,638 | ₩55,812 | ₩54,244 | ₩54,961 | -1.22% | 4.8천 |
|---|
| 2026.03.04 | ₩55,691 | ₩56,783 | ₩55,691 | ₩56,400 | +1.27% | 3.3천 |
|---|
| 2026.03.03 | ₩55,222 | ₩56,200 | ₩54,097 | ₩55,867 | +1.17% | 5천 |
|---|
| 2026.03.02 | ₩58,277 | ₩59,048 | ₩58,237 | ₩58,639 | +0.62% | 8.3천 |
|---|
| 2026.02.27 | ₩59,678 | ₩60,040 | ₩59,678 | ₩60,040 | +0.61% | 2.5천 |
|---|
| 2026.02.26 | ₩60,770 | ₩60,770 | ₩59,671 | ₩60,077 | -1.14% | 2천 |
|---|
| 2026.02.25 | ₩60,261 | ₩60,328 | ₩60,006 | ₩60,175 | -0.14% | 6.2천 |
|---|
| 2026.02.24 | ₩59,115 | ₩59,550 | ₩59,115 | ₩59,463 | +0.59% | 6.4천 |
|---|
| 2026.02.23 | ₩58,667 | ₩58,679 | ₩58,210 | ₩58,315 | -0.60% | 5.6천 |
|---|
| 2026.02.20 | ₩58,130 | ₩59,187 | ₩58,130 | ₩59,111 | +1.69% | 8.6천 |
|---|
| 2026.02.19 | ₩57,621 | ₩57,849 | ₩57,621 | ₩57,818 | +0.34% | 2.9천 |
|---|
| 2026.02.18 | ₩57,741 | ₩58,103 | ₩57,741 | ₩57,851 | +0.19% | 3천 |
|---|
| 2026.02.17 | ₩57,447 | ₩57,795 | ₩57,266 | ₩57,581 | +0.23% | 3.7천 |
|---|
| 2026.02.13 | ₩57,674 | ₩57,996 | ₩56,976 | ₩57,842 | +0.29% | 3.6천 |
|---|
| 2026.02.12 | ₩58,720 | ₩58,720 | ₩57,688 | ₩57,703 | -1.73% | 3.4천 |
|---|
| 2026.02.11 | ₩58,130 | ₩58,693 | ₩57,766 | ₩58,666 | +0.92% | 2.8만 |
|---|
| 2026.02.10 | ₩57,112 | ₩57,540 | ₩57,112 | ₩57,500 | +0.68% | 2.3만 |
|---|
| 2026.02.09 | ₩56,683 | ₩57,152 | ₩56,643 | ₩57,110 | +0.75% | 6.9천 |
|---|
| 2026.02.06 | ₩55,477 | ₩56,160 | ₩55,410 | ₩56,154 | +1.22% | 5.8천 |
|---|
| 2026.02.05 | ₩54,406 | ₩54,914 | ₩54,273 | ₩54,559 | +0.28% | 3.2천 |
|---|
| 2026.02.04 | ₩55,906 | ₩55,906 | ₩54,807 | ₩55,025 | -1.57% | 800 |
|---|
| 2026.02.03 | ₩56,267 | ₩56,267 | ₩55,698 | ₩55,698 | -1.01% | 2.7천 |
|---|
| 2026.02.02 | ₩54,700 | ₩55,423 | ₩54,700 | ₩55,370 | +1.22% | 2.9천 |
|---|
| 2026.01.30 | ₩55,396 | ₩55,396 | ₩54,811 | ₩54,811 | -1.06% | 500 |
|---|
| 2026.01.29 | ₩56,040 | ₩56,066 | ₩55,102 | ₩55,685 | -0.63% | 5.4천 |
|---|
| 2026.01.28 | ₩56,281 | ₩56,281 | ₩55,624 | ₩55,967 | -0.56% | 1.6만 |
|---|
| 2026.01.27 | ₩55,691 | ₩59,832 | ₩55,450 | ₩55,861 | +0.31% | 6.9천 |
|---|
| 2026.01.26 | ₩54,659 | ₩54,941 | ₩54,619 | ₩54,741 | +0.15% | 5.8천 |
|---|
| 2026.01.23 | ₩54,365 | ₩54,665 | ₩54,056 | ₩54,547 | +0.34% | 9.1천 |
|---|
| 2026.01.22 | ₩54,083 | ₩56,230 | ₩54,083 | ₩54,113 | +0.05% | 5천 |
|---|
| 2026.01.21 | ₩53,721 | ₩53,721 | ₩53,467 | ₩53,553 | -0.31% | 800 |
|---|
| 2026.01.20 | ₩52,904 | ₩52,951 | ₩52,647 | ₩52,647 | -0.49% | 1.3천 |
|---|
| 2026.01.16 | ₩53,326 | ₩53,326 | ₩53,199 | ₩53,282 | -0.08% | 2.9천 |
|---|
| 2026.01.15 | ₩53,226 | ₩53,226 | ₩53,121 | ₩53,121 | -0.20% | 700 |
|---|
| 2026.01.14 | ₩52,381 | ₩52,592 | ₩52,381 | ₩52,592 | +0.40% | 1.7천 |
|---|
| 2026.01.13 | ₩52,984 | ₩52,984 | ₩52,180 | ₩52,371 | -1.16% | 1.3만 |
|---|
| 2026.01.12 | ₩52,435 | ₩52,912 | ₩52,422 | ₩52,912 | +0.91% | 6.3천 |
|---|
| 2026.01.09 | ₩52,381 | ₩52,594 | ₩52,247 | ₩52,594 | +0.41% | 5.1천 |
|---|
| 2026.01.08 | ₩52,489 | ₩52,489 | ₩52,100 | ₩52,207 | -0.54% | 2.8천 |
|---|
| 2026.01.07 | ₩52,475 | ₩52,513 | ₩52,221 | ₩52,317 | -0.30% | 2.1천 |
|---|
| 2026.01.06 | ₩52,623 | ₩52,623 | ₩52,046 | ₩52,589 | -0.06% | 1.2천 |
|---|
| 2026.01.05 | ₩52,194 | ₩52,288 | ₩51,872 | ₩51,908 | -0.55% | 8.3천 |
|---|
| 2026.01.02 | ₩51,296 | ₩51,296 | ₩51,068 | ₩51,291 | -0.01% | 9.7천 |
|---|
| 2025.12.31 | ₩50,237 | ₩50,291 | ₩50,142 | ₩50,142 | -0.19% | 2천 |
|---|
| 2025.12.30 | ₩50,157 | ₩50,182 | ₩50,157 | ₩50,160 | +0.01% | 600 |
|---|
| 2025.12.29 | ₩49,809 | ₩49,955 | ₩49,809 | ₩49,955 | +0.29% | 100 |
|---|
| 2025.12.26 | ₩49,712 | ₩49,787 | ₩49,701 | ₩49,787 | +0.15% | 300 |
|---|
| 2025.12.24 | ₩49,541 | ₩49,581 | ₩49,433 | ₩49,558 | +0.04% | 1.1천 |
|---|
| 2025.12.23 | ₩49,350 | ₩49,350 | ₩49,350 | ₩49,350 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩48,951 | ₩48,978 | ₩48,884 | ₩48,884 | -0.14% | 900 |
|---|
| 2025.12.19 | ₩48,375 | ₩48,629 | ₩48,375 | ₩48,569 | +0.40% | 2.2천 |
|---|
| 2025.12.18 | ₩48,313 | ₩48,313 | ₩48,150 | ₩48,150 | -0.34% | 400 |
|---|
| 2025.12.17 | ₩48,080 | ₩48,080 | ₩47,522 | ₩47,522 | -1.16% | 1.2천 |
|---|
| 2025.12.16 | ₩48,991 | ₩48,998 | ₩48,991 | ₩48,998 | +0.01% | 200 |
|---|
| 2025.12.15 | ₩49,897 | ₩49,897 | ₩49,478 | ₩49,478 | -0.84% | 600 |
|---|
| 2025.12.12 | ₩49,460 | ₩49,514 | ₩49,460 | ₩49,475 | +0.03% | 700 |
|---|
| 2025.12.11 | ₩50,103 | ₩50,170 | ₩49,822 | ₩50,113 | +0.02% | 2.5천 |
|---|
| 2025.12.10 | ₩50,133 | ₩50,133 | ₩50,133 | ₩50,133 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩49,743 | ₩49,743 | ₩49,743 | ₩49,743 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩49,531 | ₩49,531 | ₩49,531 | ₩49,531 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩50,023 | ₩50,050 | ₩49,482 | ₩49,482 | -1.08% | 4.8천 |
|---|
| 2025.12.04 | ₩49,281 | ₩49,298 | ₩49,179 | ₩49,266 | -0.03% | 500 |
|---|
| 2025.12.03 | ₩49,139 | ₩49,353 | ₩49,139 | ₩49,353 | +0.44% | 400 |
|---|
| 2025.12.02 | ₩49,139 | ₩49,139 | ₩49,139 | ₩49,139 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩48,877 | ₩48,877 | ₩48,877 | ₩48,877 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩49,053 | ₩49,053 | ₩49,053 | ₩49,053 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩48,643 | ₩48,991 | ₩48,624 | ₩48,917 | +0.56% | 1.9천 |
|---|
| 2025.11.25 | ₩47,898 | ₩48,229 | ₩47,898 | ₩48,229 | +0.69% | 900 |
|---|
| 2025.11.24 | ₩48,026 | ₩48,150 | ₩48,026 | ₩48,150 | +0.26% | 300 |
|---|
| 2025.11.21 | ₩47,356 | ₩47,772 | ₩47,356 | ₩47,638 | +0.59% | 800 |
|---|
| 2025.11.20 | ₩48,802 | ₩48,857 | ₩47,678 | ₩47,678 | -2.30% | 700 |
|---|
| 2025.11.19 | ₩48,268 | ₩48,387 | ₩48,268 | ₩48,387 | +0.25% | 200 |
|---|
| 2025.11.18 | ₩48,254 | ₩48,562 | ₩48,254 | ₩48,407 | +0.32% | 2.5천 |
|---|
| 2025.11.17 | ₩48,730 | ₩49,688 | ₩48,372 | ₩48,466 | -0.54% | 1.1천 |
|---|
| 2025.11.14 | ₩48,710 | ₩48,877 | ₩48,710 | ₩48,877 | +0.34% | 600 |
|---|
| 2025.11.13 | ₩48,703 | ₩48,703 | ₩48,703 | ₩48,703 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩49,340 | ₩49,380 | ₩49,340 | ₩49,364 | +0.05% | 900 |
|---|
| 2025.11.11 | ₩49,420 | ₩49,420 | ₩49,299 | ₩49,398 | -0.04% | 2.5천 |
|---|
| 2025.11.10 | ₩49,380 | ₩49,427 | ₩49,380 | ₩49,427 | +0.09% | 200 |
|---|
| 2025.11.07 | ₩48,308 | ₩48,415 | ₩48,308 | ₩48,415 | +0.22% | 200 |
|---|
| 2025.11.06 | ₩49,085 | ₩49,098 | ₩48,576 | ₩48,675 | -0.84% | 800 |
|---|
| 2025.11.05 | ₩49,058 | ₩49,527 | ₩49,058 | ₩49,494 | +0.89% | 6천 |
|---|
| 2025.11.04 | ₩49,081 | ₩49,081 | ₩49,081 | ₩49,081 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩50,184 | ₩50,190 | ₩50,184 | ₩50,190 | +0.01% | 100 |
|---|
| 2025.10.31 | ₩49,768 | ₩49,768 | ₩49,433 | ₩49,589 | -0.36% | 800 |
|---|
| 2025.10.30 | ₩49,487 | ₩49,487 | ₩49,354 | ₩49,354 | -0.27% | 300 |
|---|
| 2025.10.29 | ₩49,929 | ₩49,929 | ₩49,614 | ₩49,719 | -0.42% | 700 |
|---|
| 2025.10.28 | ₩49,299 | ₩49,470 | ₩49,299 | ₩49,470 | +0.35% | 300 |
|---|
| 2025.10.27 | ₩49,313 | ₩49,353 | ₩49,311 | ₩49,311 | -0.00% | 1.8천 |
|---|
| 2025.10.24 | ₩48,817 | ₩48,817 | ₩48,696 | ₩48,759 | -0.12% | 800 |
|---|
| 2025.10.23 | ₩48,335 | ₩48,562 | ₩48,335 | ₩48,482 | +0.30% | 500 |
|---|
| 2025.10.22 | ₩48,348 | ₩48,469 | ₩47,973 | ₩48,186 | -0.34% | 3.5천 |
|---|
| 2025.10.21 | ₩48,442 | ₩48,442 | ₩48,180 | ₩48,180 | -0.54% | 500 |
|---|
| 2025.10.20 | ₩48,722 | ₩48,722 | ₩48,722 | ₩48,722 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩48,174 | ₩48,174 | ₩47,973 | ₩48,138 | -0.08% | 700 |
|---|
| 2025.10.16 | ₩48,509 | ₩48,509 | ₩48,276 | ₩48,276 | -0.48% | 300 |
|---|
| 2025.10.15 | ₩48,075 | ₩48,201 | ₩48,075 | ₩48,088 | +0.03% | 900 |
|---|
| 2025.10.14 | ₩46,922 | ₩47,587 | ₩46,922 | ₩47,265 | +0.73% | 500 |
|---|
| 2025.10.13 | ₩47,718 | ₩47,852 | ₩47,718 | ₩47,852 | +0.28% | 200 |
|---|
| 2025.10.10 | ₩47,946 | ₩47,946 | ₩46,551 | ₩46,551 | -2.91% | 200 |
|---|