시장 데이터를 불러오는 중
전체 종목
Matthews China Active ETF 과거 주가
Matthews China Active ETF · MCH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matthews China Active ETF · MCH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,099 | ₩36,099 | ₩36,099 | ₩36,099 | 0.00% | 100 |
| 2026.10.08 | ₩35,459 | ₩35,490 | ₩35,459 | ₩35,490 | +0.09% | 500 |
| 2026.10.07 | ₩35,954 | ₩35,968 | ₩35,954 | ₩35,968 | +0.04% | 300 |
| 2026.10.06 | ₩36,276 | ₩36,394 | ₩36,276 | ₩36,394 | +0.32% | 1.6천 |
| 2026.10.05 | ₩36,369 | ₩36,369 | ₩36,369 | ₩36,369 | 0.00% | 100 |
| 2026.10.02 | ₩35,780 | ₩35,780 | ₩35,681 | ₩35,681 | -0.28% | 8.6천 |
| 2026.10.01 | ₩36,122 | ₩36,209 | ₩36,122 | ₩36,207 | +0.24% | 1.6천 |
| 2026.09.30 | ₩36,276 | ₩36,276 | ₩36,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,276 |
| 0.00% |
| 1.4천 |
| 2026.09.29 | ₩36,008 | ₩36,162 | ₩35,997 | ₩36,162 | +0.43% | 2.3천 |
|---|
| 2026.09.28 | ₩36,288 | ₩36,288 | ₩36,288 | ₩36,288 | 0.00% | 500 |
|---|
| 2026.09.25 | ₩36,892 | ₩37,494 | ₩36,798 | ₩36,849 | -0.12% | 9.8천 |
|---|
| 2026.09.24 | ₩37,146 | ₩37,146 | ₩36,918 | ₩36,963 | -0.49% | 700 |
|---|
| 2026.09.23 | ₩37,534 | ₩37,534 | ₩37,387 | ₩37,410 | -0.33% | 5.9천 |
|---|
| 2026.09.22 | ₩38,057 | ₩38,057 | ₩38,020 | ₩38,020 | -0.10% | 700 |
|---|
| 2026.09.21 | ₩37,856 | ₩37,856 | ₩37,818 | ₩37,849 | -0.02% | 400 |
|---|
| 2026.09.18 | ₩37,173 | ₩37,212 | ₩37,173 | ₩37,212 | +0.10% | 1.6천 |
|---|
| 2026.09.17 | ₩36,838 | ₩36,872 | ₩36,831 | ₩36,831 | -0.02% | 1천 |
|---|
| 2026.09.16 | ₩36,785 | ₩36,892 | ₩36,503 | ₩36,624 | -0.44% | 2.6천 |
|---|
| 2026.09.15 | ₩36,864 | ₩36,864 | ₩36,864 | ₩36,864 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,945 | ₩37,106 | ₩36,945 | ₩37,106 | +0.43% | 2.1천 |
|---|
| 2026.09.11 | ₩37,106 | ₩37,106 | ₩37,022 | ₩37,022 | -0.23% | 600 |
|---|
| 2026.09.10 | ₩37,226 | ₩37,226 | ₩37,151 | ₩37,151 | -0.20% | 500 |
|---|
| 2026.09.09 | ₩37,588 | ₩37,588 | ₩37,521 | ₩37,526 | -0.16% | 500 |
|---|
| 2026.09.08 | ₩37,749 | ₩37,749 | ₩37,601 | ₩37,634 | -0.31% | 2.5천 |
|---|
| 2026.09.04 | ₩38,164 | ₩38,232 | ₩38,097 | ₩38,232 | +0.18% | 1.7천 |
|---|
| 2026.09.03 | ₩37,836 | ₩38,150 | ₩37,816 | ₩38,004 | +0.45% | 8.1천 |
|---|
| 2026.09.02 | ₩37,441 | ₩37,990 | ₩37,414 | ₩37,936 | +1.32% | 6.3천 |
|---|
| 2026.09.01 | ₩37,601 | ₩37,601 | ₩37,601 | ₩37,601 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,856 | ₩37,911 | ₩37,856 | ₩37,911 | +0.15% | 700 |
|---|
| 2026.08.28 | ₩38,338 | ₩38,338 | ₩38,204 | ₩38,227 | -0.29% | 800 |
|---|
| 2026.08.27 | ₩38,298 | ₩38,499 | ₩38,244 | ₩38,271 | -0.07% | 7.7천 |
|---|
| 2026.08.26 | ₩38,164 | ₩38,164 | ₩38,038 | ₩38,038 | -0.33% | 700 |
|---|
| 2026.08.25 | ₩37,508 | ₩37,525 | ₩37,508 | ₩37,525 | +0.05% | 200 |
|---|
| 2026.08.24 | ₩37,319 | ₩37,319 | ₩37,319 | ₩37,319 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩38,177 | ₩38,177 | ₩38,077 | ₩38,077 | -0.26% | 2.1천 |
|---|
| 2026.08.20 | ₩37,869 | ₩37,869 | ₩37,816 | ₩37,838 | -0.08% | 400 |
|---|
| 2026.08.19 | ₩37,749 | ₩37,749 | ₩37,678 | ₩37,678 | -0.19% | 1.4천 |
|---|
| 2026.08.18 | ₩38,003 | ₩38,059 | ₩38,003 | ₩38,059 | +0.15% | 1.1천 |
|---|
| 2026.08.17 | ₩38,298 | ₩38,298 | ₩38,298 | ₩38,298 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩37,642 | ₩37,816 | ₩37,628 | ₩37,816 | +0.46% | 4.7천 |
|---|
| 2026.08.13 | ₩37,615 | ₩37,620 | ₩37,615 | ₩37,620 | +0.01% | 300 |
|---|
| 2026.08.12 | ₩38,110 | ₩38,191 | ₩38,083 | ₩38,191 | +0.21% | 700 |
|---|
| 2026.08.11 | ₩38,275 | ₩38,275 | ₩38,275 | ₩38,275 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩39,088 | ₩39,208 | ₩39,088 | ₩39,167 | +0.20% | 1천 |
|---|
| 2026.08.07 | ₩39,195 | ₩39,248 | ₩39,128 | ₩39,204 | +0.02% | 1.2천 |
|---|
| 2026.08.06 | ₩38,391 | ₩38,499 | ₩38,391 | ₩38,492 | +0.26% | 700 |
|---|
| 2026.08.05 | ₩38,793 | ₩39,081 | ₩38,632 | ₩38,659 | -0.35% | 2.6천 |
|---|
| 2026.08.04 | ₩37,896 | ₩37,998 | ₩37,896 | ₩37,998 | +0.27% | 900 |
|---|
| 2026.08.03 | ₩37,494 | ₩37,494 | ₩37,461 | ₩37,492 | -0.01% | 1.2천 |
|---|
| 2026.07.31 | ₩37,481 | ₩37,520 | ₩37,481 | ₩37,520 | +0.10% | 300 |
|---|
| 2026.07.30 | ₩37,186 | ₩37,186 | ₩37,186 | ₩37,186 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,865 | ₩36,865 | ₩36,865 | ₩36,865 | 0.00% | 300 |
|---|
| 2026.07.28 | ₩36,704 | ₩36,704 | ₩36,677 | ₩36,677 | -0.07% | 1.7천 |
|---|
| 2026.07.27 | ₩37,133 | ₩37,370 | ₩37,133 | ₩37,370 | +0.64% | 1.7천 |
|---|
| 2026.07.24 | ₩36,825 | ₩36,878 | ₩36,699 | ₩36,699 | -0.34% | 7.1천 |
|---|
| 2026.07.23 | ₩36,985 | ₩37,074 | ₩36,985 | ₩37,074 | +0.24% | 1.1천 |
|---|
| 2026.07.22 | ₩37,106 | ₩37,173 | ₩37,106 | ₩37,129 | +0.06% | 500 |
|---|
| 2026.07.21 | ₩37,521 | ₩37,521 | ₩37,401 | ₩37,434 | -0.23% | 1.2만 |
|---|
| 2026.07.20 | ₩36,865 | ₩37,093 | ₩36,865 | ₩37,012 | +0.40% | 2천 |
|---|
| 2026.07.17 | ₩36,061 | ₩36,292 | ₩36,061 | ₩36,292 | +0.64% | 700 |
|---|
| 2026.07.16 | ₩37,762 | ₩37,789 | ₩37,762 | ₩37,762 | 0.00% | 900 |
|---|
| 2026.07.15 | ₩38,299 | ₩38,299 | ₩38,299 | ₩38,299 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,778 | ₩37,778 | ₩37,778 | ₩37,778 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩36,971 | ₩36,971 | ₩36,971 | ₩36,971 | 0.00% | 700 |
|---|
| 2026.07.10 | ₩37,923 | ₩37,923 | ₩37,869 | ₩37,869 | -0.14% | 1.1천 |
|---|
| 2026.07.09 | ₩38,505 | ₩38,505 | ₩38,505 | ₩38,505 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩37,749 | ₩37,749 | ₩37,730 | ₩37,730 | -0.05% | 600 |
|---|
| 2026.07.07 | ₩37,829 | ₩37,842 | ₩37,624 | ₩37,624 | -0.54% | 1.8천 |
|---|
| 2026.07.06 | ₩37,923 | ₩37,963 | ₩37,923 | ₩37,963 | +0.11% | 700 |
|---|
| 2026.07.02 | ₩37,615 | ₩37,642 | ₩37,418 | ₩37,418 | -0.52% | 500 |
|---|
| 2026.07.01 | ₩38,699 | ₩38,780 | ₩38,699 | ₩38,699 | 0.00% | 2.1천 |
|---|
| 2026.06.30 | ₩38,592 | ₩38,753 | ₩38,077 | ₩38,640 | +0.12% | 1.7만 |
|---|
| 2026.06.29 | ₩38,124 | ₩38,346 | ₩38,124 | ₩38,346 | +0.58% | 1.5천 |
|---|
| 2026.06.26 | ₩38,003 | ₩38,249 | ₩38,003 | ₩38,249 | +0.65% | 1.4천 |
|---|
| 2026.06.25 | ₩38,994 | ₩39,005 | ₩38,994 | ₩39,005 | +0.03% | 500 |
|---|
| 2026.06.24 | ₩38,833 | ₩38,843 | ₩38,833 | ₩38,843 | +0.02% | 200 |
|---|
| 2026.06.23 | ₩39,148 | ₩39,155 | ₩39,034 | ₩39,106 | -0.11% | 2.4천 |
|---|
| 2026.06.22 | ₩40,306 | ₩40,306 | ₩40,251 | ₩40,251 | -0.14% | 400 |
|---|
| 2026.06.18 | ₩39,570 | ₩39,570 | ₩39,548 | ₩39,548 | -0.05% | 400 |
|---|
| 2026.06.17 | ₩40,454 | ₩40,454 | ₩39,342 | ₩39,342 | -2.75% | 1.6만 |
|---|
| 2026.06.16 | ₩39,556 | ₩40,253 | ₩39,556 | ₩39,668 | +0.28% | 2만 |
|---|
| 2026.06.15 | ₩39,731 | ₩39,736 | ₩39,664 | ₩39,736 | +0.01% | 500 |
|---|
| 2026.06.12 | ₩38,378 | ₩38,513 | ₩38,378 | ₩38,513 | +0.35% | 1.7천 |
|---|
| 2026.06.11 | ₩37,561 | ₩38,116 | ₩37,561 | ₩38,116 | +1.48% | 2.2천 |
|---|
| 2026.06.10 | ₩37,963 | ₩38,016 | ₩37,899 | ₩37,899 | -0.17% | 1.2천 |
|---|
| 2026.06.09 | ₩38,579 | ₩38,579 | ₩38,231 | ₩38,287 | -0.76% | 2.3천 |
|---|
| 2026.06.08 | ₩37,655 | ₩37,655 | ₩37,481 | ₩37,481 | -0.46% | 500 |
|---|
| 2026.06.05 | ₩38,432 | ₩38,432 | ₩37,875 | ₩37,875 | -1.45% | 700 |
|---|
| 2026.06.04 | ₩39,356 | ₩39,369 | ₩39,282 | ₩39,282 | -0.19% | 2.3천 |
|---|
| 2026.06.03 | ₩39,329 | ₩39,329 | ₩39,275 | ₩39,275 | -0.14% | 2.1천 |
|---|
| 2026.06.02 | ₩39,838 | ₩39,918 | ₩39,747 | ₩39,780 | -0.14% | 3.9천 |
|---|
| 2026.06.01 | ₩38,231 | ₩38,418 | ₩38,231 | ₩38,417 | +0.49% | 800 |
|---|
| 2026.05.29 | ₩38,887 | ₩38,887 | ₩38,813 | ₩38,844 | -0.11% | 1.7천 |
|---|
| 2026.05.28 | ₩38,519 | ₩38,592 | ₩38,519 | ₩38,561 | +0.11% | 1.1천 |
|---|
| 2026.05.27 | ₩38,713 | ₩38,880 | ₩38,713 | ₩38,880 | +0.43% | 3.7천 |
|---|
| 2026.05.26 | ₩39,690 | ₩39,690 | ₩39,369 | ₩39,369 | -0.81% | 2.2천 |
|---|
| 2026.05.22 | ₩38,954 | ₩38,954 | ₩38,947 | ₩38,950 | -0.01% | 700 |
|---|
| 2026.05.21 | ₩38,365 | ₩38,737 | ₩38,365 | ₩38,737 | +0.97% | 1.6천 |
|---|
| 2026.05.20 | ₩38,827 | ₩39,074 | ₩38,820 | ₩38,936 | +0.28% | 3.6천 |
|---|
| 2026.05.19 | ₩38,606 | ₩38,693 | ₩38,606 | ₩38,693 | +0.23% | 1천 |
|---|
| 2026.05.18 | ₩38,820 | ₩38,831 | ₩38,646 | ₩38,733 | -0.22% | 3.8천 |
|---|
| 2026.05.15 | ₩38,887 | ₩39,570 | ₩38,855 | ₩38,955 | +0.18% | 9.6천 |
|---|
| 2026.05.14 | ₩39,329 | ₩39,771 | ₩39,329 | ₩39,657 | +0.83% | 1만 |
|---|
| 2026.05.13 | ₩40,266 | ₩40,320 | ₩40,266 | ₩40,312 | +0.11% | 1천 |
|---|
| 2026.05.12 | ₩39,262 | ₩39,396 | ₩39,262 | ₩39,396 | +0.34% | 400 |
|---|
| 2026.05.11 | ₩39,543 | ₩39,650 | ₩39,516 | ₩39,650 | +0.27% | 2천 |
|---|
| 2026.05.08 | ₩38,934 | ₩38,954 | ₩38,900 | ₩38,940 | +0.02% | 1만 |
|---|
| 2026.05.07 | ₩38,873 | ₩38,900 | ₩38,853 | ₩38,853 | -0.05% | 1.2천 |
|---|
| 2026.05.06 | ₩38,137 | ₩38,707 | ₩38,137 | ₩38,707 | +1.50% | 1.5천 |
|---|
| 2026.05.05 | ₩37,588 | ₩37,642 | ₩37,521 | ₩37,583 | -0.01% | 3.1천 |
|---|
| 2026.05.04 | ₩37,762 | ₩37,762 | ₩37,548 | ₩37,592 | -0.45% | 2.3천 |
|---|
| 2026.05.01 | ₩38,077 | ₩38,077 | ₩37,829 | ₩37,834 | -0.64% | 3.6천 |
|---|
| 2026.04.30 | ₩37,615 | ₩37,885 | ₩37,615 | ₩37,885 | +0.72% | 800 |
|---|
| 2026.04.29 | ₩37,358 | ₩37,358 | ₩37,358 | ₩37,358 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩37,146 | ₩37,280 | ₩37,146 | ₩37,280 | +0.36% | 1.2천 |
|---|
| 2026.04.27 | ₩37,628 | ₩37,628 | ₩37,628 | ₩37,628 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,688 | ₩37,829 | ₩37,601 | ₩37,816 | +0.34% | 4.4천 |
|---|
| 2026.04.23 | ₩37,584 | ₩37,584 | ₩37,584 | ₩37,584 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩38,177 | ₩38,231 | ₩38,097 | ₩38,152 | -0.07% | 1.8천 |
|---|
| 2026.04.21 | ₩37,816 | ₩37,829 | ₩37,662 | ₩37,662 | -0.41% | 6.5천 |
|---|
| 2026.04.20 | ₩38,211 | ₩38,211 | ₩38,211 | ₩38,211 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩38,148 | ₩38,148 | ₩38,148 | ₩38,148 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩37,885 | ₩37,885 | ₩37,682 | ₩37,682 | -0.54% | 3.5천 |
|---|
| 2026.04.15 | ₩37,159 | ₩37,323 | ₩37,146 | ₩37,323 | +0.44% | 600 |
|---|
| 2026.04.14 | ₩36,985 | ₩37,336 | ₩36,985 | ₩37,336 | +0.95% | 5.1천 |
|---|
| 2026.04.13 | ₩36,423 | ₩36,758 | ₩36,423 | ₩36,758 | +0.92% | 2천 |
|---|
| 2026.04.10 | ₩36,744 | ₩36,798 | ₩36,687 | ₩36,687 | -0.16% | 900 |
|---|
| 2026.04.09 | ₩36,155 | ₩36,477 | ₩36,102 | ₩36,473 | +0.88% | 6.6천 |
|---|
| 2026.04.08 | ₩36,369 | ₩36,610 | ₩36,369 | ₩36,394 | +0.07% | 1.3천 |
|---|
| 2026.04.07 | ₩34,789 | ₩34,937 | ₩34,629 | ₩34,937 | +0.42% | 6.4천 |
|---|
| 2026.04.06 | ₩34,937 | ₩35,151 | ₩34,937 | ₩35,099 | +0.46% | 5.6천 |
|---|
| 2026.04.02 | ₩35,137 | ₩35,137 | ₩35,108 | ₩35,108 | -0.08% | 500 |
|---|
| 2026.04.01 | ₩35,486 | ₩35,539 | ₩35,392 | ₩35,453 | -0.09% | 2.6천 |
|---|
| 2026.03.31 | ₩34,615 | ₩35,251 | ₩34,615 | ₩35,251 | +1.84% | 1만 |
|---|
| 2026.03.30 | ₩34,649 | ₩34,649 | ₩34,508 | ₩34,542 | -0.31% | 1.2만 |
|---|
| 2026.03.27 | ₩34,789 | ₩34,816 | ₩34,646 | ₩34,646 | -0.41% | 2.8천 |
|---|
| 2026.03.26 | ₩34,856 | ₩34,963 | ₩34,765 | ₩34,765 | -0.26% | 2.4천 |
|---|
| 2026.03.25 | ₩35,968 | ₩35,968 | ₩35,861 | ₩35,861 | -0.30% | 300 |
|---|
| 2026.03.24 | ₩34,977 | ₩35,097 | ₩34,910 | ₩35,064 | +0.25% | 4.3천 |
|---|
| 2026.03.23 | ₩34,910 | ₩35,459 | ₩34,883 | ₩35,091 | +0.52% | 1.8만 |
|---|
| 2026.03.20 | ₩35,472 | ₩35,472 | ₩34,856 | ₩34,910 | -1.59% | 1.3만 |
|---|
| 2026.03.19 | ₩35,392 | ₩35,968 | ₩35,392 | ₩35,756 | +1.03% | 5.3천 |
|---|
| 2026.03.18 | ₩36,664 | ₩36,718 | ₩36,128 | ₩36,146 | -1.41% | 4.9천 |
|---|
| 2026.03.17 | ₩37,106 | ₩37,173 | ₩36,865 | ₩36,893 | -0.57% | 3.9천 |
|---|
| 2026.03.16 | ₩37,119 | ₩37,188 | ₩37,093 | ₩37,093 | -0.07% | 2.1천 |
|---|
| 2026.03.13 | ₩37,093 | ₩37,186 | ₩36,776 | ₩36,776 | -0.85% | 5.1천 |
|---|
| 2026.03.12 | ₩37,066 | ₩37,066 | ₩36,771 | ₩36,827 | -0.64% | 2천 |
|---|
| 2026.03.11 | ₩37,494 | ₩37,494 | ₩37,226 | ₩37,309 | -0.49% | 8.2천 |
|---|
| 2026.03.10 | ₩37,508 | ₩38,003 | ₩37,347 | ₩37,646 | +0.37% | 6.8천 |
|---|
| 2026.03.09 | ₩35,981 | ₩36,707 | ₩35,954 | ₩36,707 | +2.02% | 1.5만 |
|---|
| 2026.03.06 | ₩36,115 | ₩36,369 | ₩35,993 | ₩36,268 | +0.42% | 8.1천 |
|---|
| 2026.03.05 | ₩36,343 | ₩36,436 | ₩35,887 | ₩36,142 | -0.55% | 1.5만 |
|---|
| 2026.03.04 | ₩36,718 | ₩36,865 | ₩36,602 | ₩36,838 | +0.33% | 1.1만 |
|---|
| 2026.03.03 | ₩36,651 | ₩36,691 | ₩35,914 | ₩36,527 | -0.34% | 1.8만 |
|---|
| 2026.03.02 | ₩37,427 | ₩37,943 | ₩37,427 | ₩37,943 | +1.38% | 8.8천 |
|---|
| 2026.02.27 | ₩38,338 | ₩38,391 | ₩38,284 | ₩38,287 | -0.13% | 700 |
|---|
| 2026.02.26 | ₩38,351 | ₩38,445 | ₩38,110 | ₩38,369 | +0.05% | 1.8천 |
|---|
| 2026.02.25 | ₩39,155 | ₩39,181 | ₩39,021 | ₩39,163 | +0.02% | 7.6천 |
|---|
| 2026.02.24 | ₩38,887 | ₩38,979 | ₩38,887 | ₩38,979 | +0.24% | 1.4천 |
|---|
| 2026.02.23 | ₩39,476 | ₩39,476 | ₩39,074 | ₩39,111 | -0.93% | 2.7천 |
|---|
| 2026.02.20 | ₩38,726 | ₩39,161 | ₩38,726 | ₩39,161 | +1.12% | 2.1천 |
|---|
| 2026.02.19 | ₩38,887 | ₩38,887 | ₩38,701 | ₩38,860 | -0.07% | 800 |
|---|
| 2026.02.18 | ₩38,981 | ₩39,128 | ₩38,939 | ₩38,939 | -0.11% | 1.4천 |
|---|
| 2026.02.17 | ₩38,646 | ₩38,833 | ₩38,646 | ₩38,738 | +0.24% | 1천 |
|---|
| 2026.02.13 | ₩38,525 | ₩38,572 | ₩38,425 | ₩38,495 | -0.08% | 1.1천 |
|---|
| 2026.02.12 | ₩39,094 | ₩39,094 | ₩38,753 | ₩38,855 | -0.61% | 3.8천 |
|---|
| 2026.02.11 | ₩39,128 | ₩39,394 | ₩39,115 | ₩39,394 | +0.68% | 5.7천 |
|---|
| 2026.02.10 | ₩39,530 | ₩39,717 | ₩39,463 | ₩39,700 | +0.43% | 900 |
|---|
| 2026.02.09 | ₩39,396 | ₩39,617 | ₩39,396 | ₩39,590 | +0.49% | 1천 |
|---|
| 2026.02.06 | ₩38,686 | ₩39,085 | ₩38,686 | ₩39,085 | +1.03% | 1.4천 |
|---|
| 2026.02.05 | ₩38,740 | ₩38,740 | ₩38,187 | ₩38,187 | -1.43% | 6.1천 |
|---|
| 2026.02.04 | ₩38,873 | ₩38,873 | ₩38,405 | ₩38,624 | -0.64% | 1.7천 |
|---|
| 2026.02.03 | ₩39,115 | ₩39,115 | ₩38,579 | ₩38,864 | -0.64% | 3.4천 |
|---|
| 2026.02.02 | ₩39,061 | ₩39,141 | ₩38,954 | ₩39,026 | -0.09% | 8.6천 |
|---|
| 2026.01.30 | ₩39,664 | ₩39,771 | ₩39,406 | ₩39,406 | -0.65% | 4.1천 |
|---|
| 2026.01.29 | ₩40,467 | ₩40,601 | ₩39,824 | ₩40,239 | -0.56% | 3.2천 |
|---|
| 2026.01.28 | ₩40,186 | ₩40,186 | ₩40,052 | ₩40,100 | -0.21% | 900 |
|---|
| 2026.01.27 | ₩39,838 | ₩39,930 | ₩39,784 | ₩39,930 | +0.23% | 2.8천 |
|---|
| 2026.01.26 | ₩39,423 | ₩39,489 | ₩39,329 | ₩39,416 | -0.02% | 1.3만 |
|---|
| 2026.01.23 | ₩39,356 | ₩39,396 | ₩39,356 | ₩39,389 | +0.09% | 1.7천 |
|---|
| 2026.01.22 | ₩39,630 | ₩39,630 | ₩39,526 | ₩39,526 | -0.26% | 700 |
|---|
| 2026.01.21 | ₩39,476 | ₩39,543 | ₩39,476 | ₩39,507 | +0.08% | 1.5천 |
|---|
| 2026.01.20 | ₩38,919 | ₩38,958 | ₩38,919 | ₩38,958 | +0.10% | 200 |
|---|
| 2026.01.16 | ₩39,958 | ₩39,958 | ₩39,396 | ₩39,614 | -0.86% | 1.6천 |
|---|
| 2026.01.15 | ₩40,172 | ₩40,265 | ₩40,092 | ₩40,097 | -0.19% | 5.8천 |
|---|
| 2026.01.14 | ₩39,918 | ₩39,990 | ₩39,918 | ₩39,990 | +0.18% | 500 |
|---|
| 2026.01.13 | ₩40,239 | ₩40,239 | ₩39,972 | ₩40,061 | -0.44% | 1.7천 |
|---|
| 2026.01.12 | ₩40,266 | ₩40,660 | ₩40,266 | ₩40,660 | +0.98% | 4천 |
|---|
| 2026.01.09 | ₩39,610 | ₩39,744 | ₩39,503 | ₩39,686 | +0.19% | 2.7천 |
|---|
| 2026.01.08 | ₩39,115 | ₩39,585 | ₩39,115 | ₩39,585 | +1.20% | 1.8천 |
|---|
| 2026.01.07 | ₩39,630 | ₩39,630 | ₩39,539 | ₩39,539 | -0.23% | 4.1천 |
|---|
| 2026.01.06 | ₩39,998 | ₩40,025 | ₩39,913 | ₩39,913 | -0.21% | 1.7천 |
|---|
| 2026.01.05 | ₩39,101 | ₩39,530 | ₩39,101 | ₩39,498 | +1.01% | 1.5천 |
|---|
| 2026.01.02 | ₩38,940 | ₩39,144 | ₩38,807 | ₩39,119 | +0.46% | 3.1천 |
|---|
| 2025.12.31 | ₩37,802 | ₩37,802 | ₩37,770 | ₩37,770 | -0.09% | 1천 |
|---|
| 2025.12.30 | ₩38,244 | ₩38,244 | ₩38,130 | ₩38,130 | -0.30% | 1천 |
|---|
| 2025.12.29 | ₩37,789 | ₩38,043 | ₩37,789 | ₩38,043 | +0.67% | 2.3천 |
|---|
| 2025.12.26 | ₩38,586 | ₩38,673 | ₩38,586 | ₩38,646 | +0.16% | 4.4천 |
|---|
| 2025.12.24 | ₩38,271 | ₩38,303 | ₩38,271 | ₩38,303 | +0.08% | 200 |
|---|
| 2025.12.23 | ₩38,070 | ₩38,324 | ₩38,070 | ₩38,259 | +0.50% | 2.3천 |
|---|
| 2025.12.22 | ₩38,191 | ₩38,258 | ₩38,191 | ₩38,236 | +0.12% | 2천 |
|---|
| 2025.12.19 | ₩38,083 | ₩38,231 | ₩38,073 | ₩38,073 | -0.03% | 6.7천 |
|---|
| 2025.12.18 | ₩37,735 | ₩37,735 | ₩37,644 | ₩37,644 | -0.24% | 200 |
|---|
| 2025.12.17 | ₩37,829 | ₩37,829 | ₩37,403 | ₩37,403 | -1.13% | 2.2천 |
|---|
| 2025.12.16 | ₩37,829 | ₩37,923 | ₩37,762 | ₩37,900 | +0.19% | 3.1천 |
|---|
| 2025.12.15 | ₩38,391 | ₩38,445 | ₩38,302 | ₩38,302 | -0.23% | 500 |
|---|
| 2025.12.12 | ₩38,888 | ₩38,888 | ₩38,485 | ₩38,559 | -0.85% | 800 |
|---|
| 2025.12.11 | ₩38,632 | ₩38,742 | ₩38,592 | ₩38,742 | +0.28% | 800 |
|---|
| 2025.12.10 | ₩38,807 | ₩39,033 | ₩38,797 | ₩38,899 | +0.24% | 4.5천 |
|---|
| 2025.12.09 | ₩38,499 | ₩38,733 | ₩38,499 | ₩38,733 | +0.61% | 800 |
|---|
| 2025.12.08 | ₩39,248 | ₩39,250 | ₩39,208 | ₩39,250 | +0.00% | 1.4천 |
|---|
| 2025.12.05 | ₩39,295 | ₩39,337 | ₩39,242 | ₩39,242 | -0.14% | 1천 |
|---|
| 2025.12.04 | ₩38,659 | ₩38,780 | ₩38,632 | ₩38,658 | -0.00% | 1.7천 |
|---|
| 2025.12.03 | ₩38,632 | ₩38,632 | ₩38,472 | ₩38,599 | -0.09% | 6.6천 |
|---|
| 2025.12.02 | ₩38,646 | ₩38,737 | ₩38,606 | ₩38,737 | +0.24% | 1.5천 |
|---|
| 2025.12.01 | ₩38,820 | ₩39,061 | ₩38,820 | ₩38,944 | +0.32% | 6천 |
|---|
| 2025.11.28 | ₩38,592 | ₩38,632 | ₩38,556 | ₩38,556 | -0.09% | 400 |
|---|
| 2025.11.26 | ₩38,418 | ₩38,539 | ₩38,177 | ₩38,425 | +0.02% | 5.6천 |
|---|
| 2025.11.25 | ₩38,539 | ₩38,539 | ₩38,338 | ₩38,381 | -0.41% | 3.5천 |
|---|
| 2025.11.24 | ₩38,003 | ₩38,164 | ₩37,929 | ₩38,148 | +0.38% | 5.6천 |
|---|
| 2025.11.21 | ₩37,267 | ₩37,775 | ₩37,267 | ₩37,612 | +0.93% | 2.6천 |
|---|
| 2025.11.20 | ₩38,525 | ₩38,525 | ₩37,759 | ₩37,759 | -1.99% | 4.7천 |
|---|
| 2025.11.19 | ₩38,284 | ₩38,361 | ₩38,284 | ₩38,361 | +0.20% | 4.4천 |
|---|
| 2025.11.18 | ₩38,512 | ₩38,606 | ₩38,405 | ₩38,583 | +0.18% | 2.1천 |
|---|
| 2025.11.17 | ₩39,034 | ₩39,034 | ₩38,646 | ₩38,746 | -0.74% | 1만 |
|---|
| 2025.11.14 | ₩39,235 | ₩39,503 | ₩39,167 | ₩39,230 | -0.01% | 3.2천 |
|---|
| 2025.11.13 | ₩40,293 | ₩40,326 | ₩39,838 | ₩39,942 | -0.87% | 900 |
|---|
| 2025.11.12 | ₩39,811 | ₩39,891 | ₩39,811 | ₩39,871 | +0.15% | 2.6천 |
|---|
| 2025.11.11 | ₩40,012 | ₩40,012 | ₩39,883 | ₩39,883 | -0.32% | 700 |
|---|
| 2025.11.10 | ₩40,138 | ₩40,138 | ₩40,138 | ₩40,138 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩39,369 | ₩39,586 | ₩39,235 | ₩39,586 | +0.55% | 1.9천 |
|---|
| 2025.11.06 | ₩39,945 | ₩39,945 | ₩39,710 | ₩39,767 | -0.45% | 1.5천 |
|---|
| 2025.11.05 | ₩39,235 | ₩39,374 | ₩39,235 | ₩39,349 | +0.29% | 1천 |
|---|
| 2025.11.04 | ₩39,226 | ₩39,226 | ₩38,967 | ₩38,990 | -0.60% | 3.6천 |
|---|
| 2025.11.03 | ₩39,771 | ₩39,771 | ₩39,543 | ₩39,649 | -0.31% | 2.6천 |
|---|
| 2025.10.31 | ₩39,623 | ₩39,731 | ₩39,556 | ₩39,725 | +0.26% | 4.7천 |
|---|
| 2025.10.30 | ₩40,293 | ₩40,360 | ₩40,239 | ₩40,258 | -0.09% | 4.2천 |
|---|
| 2025.10.29 | ₩41,244 | ₩41,244 | ₩40,962 | ₩41,019 | -0.55% | 8.5천 |
|---|
| 2025.10.28 | ₩40,537 | ₩40,708 | ₩40,434 | ₩40,700 | +0.40% | 1.4만 |
|---|
| 2025.10.27 | ₩41,003 | ₩41,003 | ₩40,869 | ₩40,869 | -0.33% | 1.3만 |
|---|
| 2025.10.24 | ₩40,132 | ₩40,132 | ₩40,132 | ₩40,132 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩39,436 | ₩39,704 | ₩39,436 | ₩39,570 | +0.34% | 9.2천 |
|---|
| 2025.10.22 | ₩39,155 | ₩39,269 | ₩38,847 | ₩39,029 | -0.32% | 6.4천 |
|---|
| 2025.10.21 | ₩39,302 | ₩39,302 | ₩39,101 | ₩39,179 | -0.31% | 2천 |
|---|
| 2025.10.20 | ₩38,713 | ₩39,315 | ₩38,713 | ₩39,248 | +1.38% | 3.9천 |
|---|
| 2025.10.17 | ₩38,626 | ₩38,860 | ₩38,559 | ₩38,757 | +0.34% | 4.6천 |
|---|
| 2025.10.16 | ₩39,128 | ₩39,258 | ₩39,078 | ₩39,078 | -0.13% | 7.9천 |
|---|
| 2025.10.15 | ₩39,048 | ₩39,074 | ₩38,914 | ₩38,914 | -0.34% | 2.9천 |
|---|
| 2025.10.14 | ₩38,057 | ₩38,592 | ₩37,950 | ₩38,374 | +0.83% | 4.3천 |
|---|
| 2025.10.13 | ₩39,048 | ₩39,074 | ₩38,833 | ₩38,833 | -0.55% | 3.1만 |
|---|
| 2025.10.10 | ₩40,065 | ₩40,065 | ₩37,722 | ₩38,025 | -5.09% | 1.1만 |
|---|