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 | ₩36,153 | ₩36,153 | ₩36,153 | ₩36,153 | 0.00% | 100 |
| 2026.10.08 | ₩35,512 | ₩35,542 | ₩35,512 | ₩35,542 | +0.09% | 500 |
| 2026.10.07 | ₩36,008 | ₩36,021 | ₩36,008 | ₩36,021 | +0.04% | 300 |
| 2026.10.06 | ₩36,330 | ₩36,448 | ₩36,330 | ₩36,448 | +0.32% | 1.6천 |
| 2026.10.05 | ₩36,423 | ₩36,423 | ₩36,423 | ₩36,423 | 0.00% | 100 |
| 2026.10.02 | ₩35,833 | ₩35,833 | ₩35,734 | ₩35,734 | -0.28% | 8.6천 |
| 2026.10.01 | ₩36,175 | ₩36,263 | ₩36,175 | ₩36,261 | +0.24% | 1.6천 |
| 2026.09.30 | ₩36,330 | ₩36,330 | ₩36,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,330 |
| 0.00% |
| 1.4천 |
| 2026.09.29 | ₩36,061 | ₩36,216 | ₩36,051 | ₩36,216 | +0.43% | 2.3천 |
|---|
| 2026.09.28 | ₩36,342 | ₩36,342 | ₩36,342 | ₩36,342 | 0.00% | 500 |
|---|
| 2026.09.25 | ₩36,946 | ₩37,550 | ₩36,853 | ₩36,904 | -0.12% | 9.8천 |
|---|
| 2026.09.24 | ₩37,201 | ₩37,201 | ₩36,973 | ₩37,018 | -0.49% | 700 |
|---|
| 2026.09.23 | ₩37,590 | ₩37,590 | ₩37,443 | ₩37,465 | -0.33% | 5.9천 |
|---|
| 2026.09.22 | ₩38,113 | ₩38,113 | ₩38,077 | ₩38,077 | -0.10% | 700 |
|---|
| 2026.09.21 | ₩37,912 | ₩37,912 | ₩37,874 | ₩37,905 | -0.02% | 400 |
|---|
| 2026.09.18 | ₩37,228 | ₩37,267 | ₩37,228 | ₩37,267 | +0.10% | 1.6천 |
|---|
| 2026.09.17 | ₩36,893 | ₩36,926 | ₩36,886 | ₩36,886 | -0.02% | 1천 |
|---|
| 2026.09.16 | ₩36,839 | ₩36,946 | ₩36,558 | ₩36,678 | -0.44% | 2.6천 |
|---|
| 2026.09.15 | ₩36,918 | ₩36,918 | ₩36,918 | ₩36,918 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩37,000 | ₩37,161 | ₩37,000 | ₩37,161 | +0.43% | 2.1천 |
|---|
| 2026.09.11 | ₩37,161 | ₩37,161 | ₩37,077 | ₩37,077 | -0.23% | 600 |
|---|
| 2026.09.10 | ₩37,282 | ₩37,282 | ₩37,207 | ₩37,207 | -0.20% | 500 |
|---|
| 2026.09.09 | ₩37,644 | ₩37,644 | ₩37,577 | ₩37,582 | -0.16% | 500 |
|---|
| 2026.09.08 | ₩37,805 | ₩37,805 | ₩37,657 | ₩37,689 | -0.31% | 2.5천 |
|---|
| 2026.09.04 | ₩38,220 | ₩38,289 | ₩38,153 | ₩38,289 | +0.18% | 1.7천 |
|---|
| 2026.09.03 | ₩37,892 | ₩38,207 | ₩37,872 | ₩38,061 | +0.45% | 8.1천 |
|---|
| 2026.09.02 | ₩37,496 | ₩38,046 | ₩37,469 | ₩37,993 | +1.32% | 6.3천 |
|---|
| 2026.09.01 | ₩37,657 | ₩37,657 | ₩37,657 | ₩37,657 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,912 | ₩37,967 | ₩37,912 | ₩37,967 | +0.15% | 700 |
|---|
| 2026.08.28 | ₩38,395 | ₩38,395 | ₩38,261 | ₩38,284 | -0.29% | 800 |
|---|
| 2026.08.27 | ₩38,355 | ₩38,556 | ₩38,301 | ₩38,328 | -0.07% | 7.7천 |
|---|
| 2026.08.26 | ₩38,220 | ₩38,220 | ₩38,094 | ₩38,094 | -0.33% | 700 |
|---|
| 2026.08.25 | ₩37,563 | ₩37,581 | ₩37,563 | ₩37,581 | +0.05% | 200 |
|---|
| 2026.08.24 | ₩37,374 | ₩37,374 | ₩37,374 | ₩37,374 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩38,234 | ₩38,234 | ₩38,133 | ₩38,133 | -0.26% | 2.1천 |
|---|
| 2026.08.20 | ₩37,925 | ₩37,925 | ₩37,872 | ₩37,895 | -0.08% | 400 |
|---|
| 2026.08.19 | ₩37,805 | ₩37,805 | ₩37,734 | ₩37,734 | -0.19% | 1.4천 |
|---|
| 2026.08.18 | ₩38,060 | ₩38,116 | ₩38,060 | ₩38,116 | +0.15% | 1.1천 |
|---|
| 2026.08.17 | ₩38,355 | ₩38,355 | ₩38,355 | ₩38,355 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩37,697 | ₩37,872 | ₩37,684 | ₩37,872 | +0.46% | 4.7천 |
|---|
| 2026.08.13 | ₩37,671 | ₩37,676 | ₩37,671 | ₩37,676 | +0.01% | 300 |
|---|
| 2026.08.12 | ₩38,167 | ₩38,247 | ₩38,140 | ₩38,247 | +0.21% | 700 |
|---|
| 2026.08.11 | ₩38,332 | ₩38,332 | ₩38,332 | ₩38,332 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩39,146 | ₩39,267 | ₩39,146 | ₩39,225 | +0.20% | 1천 |
|---|
| 2026.08.07 | ₩39,253 | ₩39,307 | ₩39,186 | ₩39,263 | +0.02% | 1.2천 |
|---|
| 2026.08.06 | ₩38,448 | ₩38,556 | ₩38,448 | ₩38,549 | +0.26% | 700 |
|---|
| 2026.08.05 | ₩38,851 | ₩39,139 | ₩38,690 | ₩38,717 | -0.35% | 2.6천 |
|---|
| 2026.08.04 | ₩37,952 | ₩38,054 | ₩37,952 | ₩38,054 | +0.27% | 900 |
|---|
| 2026.08.03 | ₩37,550 | ₩37,550 | ₩37,516 | ₩37,547 | -0.01% | 1.2천 |
|---|
| 2026.07.31 | ₩37,537 | ₩37,575 | ₩37,537 | ₩37,575 | +0.10% | 300 |
|---|
| 2026.07.30 | ₩37,242 | ₩37,242 | ₩37,242 | ₩37,242 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,920 | ₩36,920 | ₩36,920 | ₩36,920 | 0.00% | 300 |
|---|
| 2026.07.28 | ₩36,759 | ₩36,759 | ₩36,732 | ₩36,732 | -0.07% | 1.7천 |
|---|
| 2026.07.27 | ₩37,188 | ₩37,425 | ₩37,188 | ₩37,425 | +0.64% | 1.7천 |
|---|
| 2026.07.24 | ₩36,879 | ₩36,933 | ₩36,753 | ₩36,753 | -0.34% | 7.1천 |
|---|
| 2026.07.23 | ₩37,040 | ₩37,129 | ₩37,040 | ₩37,129 | +0.24% | 1.1천 |
|---|
| 2026.07.22 | ₩37,161 | ₩37,228 | ₩37,161 | ₩37,184 | +0.06% | 500 |
|---|
| 2026.07.21 | ₩37,577 | ₩37,577 | ₩37,456 | ₩37,490 | -0.23% | 1.2만 |
|---|
| 2026.07.20 | ₩36,920 | ₩37,148 | ₩36,920 | ₩37,067 | +0.40% | 2천 |
|---|
| 2026.07.17 | ₩36,115 | ₩36,346 | ₩36,115 | ₩36,346 | +0.64% | 700 |
|---|
| 2026.07.16 | ₩37,818 | ₩37,845 | ₩37,818 | ₩37,818 | 0.00% | 900 |
|---|
| 2026.07.15 | ₩38,356 | ₩38,356 | ₩38,356 | ₩38,356 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,834 | ₩37,834 | ₩37,834 | ₩37,834 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩37,026 | ₩37,026 | ₩37,026 | ₩37,026 | 0.00% | 700 |
|---|
| 2026.07.10 | ₩37,979 | ₩37,979 | ₩37,925 | ₩37,925 | -0.14% | 1.1천 |
|---|
| 2026.07.09 | ₩38,562 | ₩38,562 | ₩38,562 | ₩38,562 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩37,805 | ₩37,805 | ₩37,786 | ₩37,786 | -0.05% | 600 |
|---|
| 2026.07.07 | ₩37,885 | ₩37,899 | ₩37,680 | ₩37,680 | -0.54% | 1.8천 |
|---|
| 2026.07.06 | ₩37,979 | ₩38,019 | ₩37,979 | ₩38,019 | +0.11% | 700 |
|---|
| 2026.07.02 | ₩37,671 | ₩37,697 | ₩37,474 | ₩37,474 | -0.52% | 500 |
|---|
| 2026.07.01 | ₩38,757 | ₩38,837 | ₩38,757 | ₩38,757 | 0.00% | 2.1천 |
|---|
| 2026.06.30 | ₩38,650 | ₩38,811 | ₩38,133 | ₩38,698 | +0.12% | 1.7만 |
|---|
| 2026.06.29 | ₩38,180 | ₩38,403 | ₩38,180 | ₩38,403 | +0.58% | 1.5천 |
|---|
| 2026.06.26 | ₩38,060 | ₩38,306 | ₩38,060 | ₩38,306 | +0.65% | 1.4천 |
|---|
| 2026.06.25 | ₩39,052 | ₩39,063 | ₩39,052 | ₩39,063 | +0.03% | 500 |
|---|
| 2026.06.24 | ₩38,891 | ₩38,900 | ₩38,891 | ₩38,900 | +0.02% | 200 |
|---|
| 2026.06.23 | ₩39,206 | ₩39,213 | ₩39,092 | ₩39,165 | -0.11% | 2.4천 |
|---|
| 2026.06.22 | ₩40,366 | ₩40,366 | ₩40,311 | ₩40,311 | -0.14% | 400 |
|---|
| 2026.06.18 | ₩39,629 | ₩39,629 | ₩39,607 | ₩39,607 | -0.05% | 400 |
|---|
| 2026.06.17 | ₩40,514 | ₩40,514 | ₩39,401 | ₩39,401 | -2.75% | 1.6만 |
|---|
| 2026.06.16 | ₩39,615 | ₩40,313 | ₩39,615 | ₩39,727 | +0.28% | 2만 |
|---|
| 2026.06.15 | ₩39,790 | ₩39,795 | ₩39,722 | ₩39,795 | +0.01% | 500 |
|---|
| 2026.06.12 | ₩38,435 | ₩38,571 | ₩38,435 | ₩38,571 | +0.35% | 1.7천 |
|---|
| 2026.06.11 | ₩37,617 | ₩38,172 | ₩37,617 | ₩38,172 | +1.48% | 2.2천 |
|---|
| 2026.06.10 | ₩38,019 | ₩38,073 | ₩37,955 | ₩37,955 | -0.17% | 1.2천 |
|---|
| 2026.06.09 | ₩38,636 | ₩38,636 | ₩38,288 | ₩38,344 | -0.76% | 2.3천 |
|---|
| 2026.06.08 | ₩37,711 | ₩37,711 | ₩37,537 | ₩37,537 | -0.46% | 500 |
|---|
| 2026.06.05 | ₩38,489 | ₩38,489 | ₩37,931 | ₩37,931 | -1.45% | 700 |
|---|
| 2026.06.04 | ₩39,414 | ₩39,427 | ₩39,340 | ₩39,340 | -0.19% | 2.3천 |
|---|
| 2026.06.03 | ₩39,387 | ₩39,387 | ₩39,334 | ₩39,334 | -0.14% | 2.1천 |
|---|
| 2026.06.02 | ₩39,897 | ₩39,977 | ₩39,806 | ₩39,839 | -0.14% | 3.9천 |
|---|
| 2026.06.01 | ₩38,288 | ₩38,475 | ₩38,288 | ₩38,474 | +0.49% | 800 |
|---|
| 2026.05.29 | ₩38,945 | ₩38,945 | ₩38,871 | ₩38,902 | -0.11% | 1.7천 |
|---|
| 2026.05.28 | ₩38,576 | ₩38,650 | ₩38,576 | ₩38,619 | +0.11% | 1.1천 |
|---|
| 2026.05.27 | ₩38,770 | ₩38,938 | ₩38,770 | ₩38,938 | +0.43% | 3.7천 |
|---|
| 2026.05.26 | ₩39,749 | ₩39,749 | ₩39,427 | ₩39,427 | -0.81% | 2.2천 |
|---|
| 2026.05.22 | ₩39,012 | ₩39,012 | ₩39,005 | ₩39,008 | -0.01% | 700 |
|---|
| 2026.05.21 | ₩38,422 | ₩38,794 | ₩38,422 | ₩38,794 | +0.97% | 1.6천 |
|---|
| 2026.05.20 | ₩38,884 | ₩39,132 | ₩38,878 | ₩38,994 | +0.28% | 3.6천 |
|---|
| 2026.05.19 | ₩38,663 | ₩38,750 | ₩38,663 | ₩38,750 | +0.23% | 1천 |
|---|
| 2026.05.18 | ₩38,878 | ₩38,888 | ₩38,703 | ₩38,790 | -0.22% | 3.8천 |
|---|
| 2026.05.15 | ₩38,945 | ₩39,629 | ₩38,912 | ₩39,013 | +0.18% | 9.6천 |
|---|
| 2026.05.14 | ₩39,387 | ₩39,830 | ₩39,387 | ₩39,716 | +0.83% | 1만 |
|---|
| 2026.05.13 | ₩40,326 | ₩40,380 | ₩40,326 | ₩40,372 | +0.11% | 1천 |
|---|
| 2026.05.12 | ₩39,320 | ₩39,454 | ₩39,320 | ₩39,454 | +0.34% | 400 |
|---|
| 2026.05.11 | ₩39,602 | ₩39,709 | ₩39,575 | ₩39,709 | +0.27% | 2천 |
|---|
| 2026.05.08 | ₩38,992 | ₩39,012 | ₩38,958 | ₩38,998 | +0.02% | 1만 |
|---|
| 2026.05.07 | ₩38,931 | ₩38,958 | ₩38,911 | ₩38,911 | -0.05% | 1.2천 |
|---|
| 2026.05.06 | ₩38,194 | ₩38,765 | ₩38,194 | ₩38,765 | +1.50% | 1.5천 |
|---|
| 2026.05.05 | ₩37,644 | ₩37,697 | ₩37,577 | ₩37,638 | -0.01% | 3.1천 |
|---|
| 2026.05.04 | ₩37,818 | ₩37,818 | ₩37,604 | ₩37,648 | -0.45% | 2.3천 |
|---|
| 2026.05.01 | ₩38,133 | ₩38,133 | ₩37,885 | ₩37,891 | -0.64% | 3.6천 |
|---|
| 2026.04.30 | ₩37,671 | ₩37,942 | ₩37,671 | ₩37,942 | +0.72% | 800 |
|---|
| 2026.04.29 | ₩37,413 | ₩37,413 | ₩37,413 | ₩37,413 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩37,201 | ₩37,335 | ₩37,201 | ₩37,335 | +0.36% | 1.2천 |
|---|
| 2026.04.27 | ₩37,684 | ₩37,684 | ₩37,684 | ₩37,684 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,744 | ₩37,885 | ₩37,657 | ₩37,872 | +0.34% | 4.4천 |
|---|
| 2026.04.23 | ₩37,640 | ₩37,640 | ₩37,640 | ₩37,640 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩38,234 | ₩38,288 | ₩38,153 | ₩38,208 | -0.07% | 1.8천 |
|---|
| 2026.04.21 | ₩37,872 | ₩37,885 | ₩37,718 | ₩37,718 | -0.41% | 6.5천 |
|---|
| 2026.04.20 | ₩38,267 | ₩38,267 | ₩38,267 | ₩38,267 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩38,204 | ₩38,204 | ₩38,204 | ₩38,204 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩37,942 | ₩37,942 | ₩37,738 | ₩37,738 | -0.54% | 3.5천 |
|---|
| 2026.04.15 | ₩37,215 | ₩37,378 | ₩37,201 | ₩37,378 | +0.44% | 600 |
|---|
| 2026.04.14 | ₩37,040 | ₩37,392 | ₩37,040 | ₩37,392 | +0.95% | 5.1천 |
|---|
| 2026.04.13 | ₩36,477 | ₩36,812 | ₩36,477 | ₩36,812 | +0.92% | 2천 |
|---|
| 2026.04.10 | ₩36,799 | ₩36,853 | ₩36,741 | ₩36,741 | -0.16% | 900 |
|---|
| 2026.04.09 | ₩36,209 | ₩36,531 | ₩36,155 | ₩36,527 | +0.88% | 6.6천 |
|---|
| 2026.04.08 | ₩36,423 | ₩36,665 | ₩36,423 | ₩36,448 | +0.07% | 1.3천 |
|---|
| 2026.04.07 | ₩34,841 | ₩34,989 | ₩34,680 | ₩34,989 | +0.42% | 6.4천 |
|---|
| 2026.04.06 | ₩34,989 | ₩35,203 | ₩34,989 | ₩35,151 | +0.46% | 5.6천 |
|---|
| 2026.04.02 | ₩35,190 | ₩35,190 | ₩35,160 | ₩35,160 | -0.08% | 500 |
|---|
| 2026.04.01 | ₩35,538 | ₩35,592 | ₩35,444 | ₩35,506 | -0.09% | 2.6천 |
|---|
| 2026.03.31 | ₩34,667 | ₩35,304 | ₩34,667 | ₩35,304 | +1.84% | 1만 |
|---|
| 2026.03.30 | ₩34,700 | ₩34,700 | ₩34,559 | ₩34,593 | -0.31% | 1.2만 |
|---|
| 2026.03.27 | ₩34,841 | ₩34,868 | ₩34,698 | ₩34,698 | -0.41% | 2.8천 |
|---|
| 2026.03.26 | ₩34,908 | ₩35,015 | ₩34,817 | ₩34,817 | -0.26% | 2.4천 |
|---|
| 2026.03.25 | ₩36,021 | ₩36,021 | ₩35,914 | ₩35,914 | -0.30% | 300 |
|---|
| 2026.03.24 | ₩35,029 | ₩35,149 | ₩34,962 | ₩35,116 | +0.25% | 4.3천 |
|---|
| 2026.03.23 | ₩34,962 | ₩35,512 | ₩34,935 | ₩35,143 | +0.52% | 1.8만 |
|---|
| 2026.03.20 | ₩35,525 | ₩35,525 | ₩34,908 | ₩34,962 | -1.59% | 1.3만 |
|---|
| 2026.03.19 | ₩35,444 | ₩36,021 | ₩35,444 | ₩35,809 | +1.03% | 5.3천 |
|---|
| 2026.03.18 | ₩36,718 | ₩36,772 | ₩36,182 | ₩36,200 | -1.41% | 4.9천 |
|---|
| 2026.03.17 | ₩37,161 | ₩37,228 | ₩36,920 | ₩36,948 | -0.57% | 3.9천 |
|---|
| 2026.03.16 | ₩37,174 | ₩37,243 | ₩37,148 | ₩37,148 | -0.07% | 2.1천 |
|---|
| 2026.03.13 | ₩37,148 | ₩37,242 | ₩36,831 | ₩36,831 | -0.85% | 5.1천 |
|---|
| 2026.03.12 | ₩37,121 | ₩37,121 | ₩36,826 | ₩36,882 | -0.64% | 2천 |
|---|
| 2026.03.11 | ₩37,550 | ₩37,550 | ₩37,282 | ₩37,365 | -0.49% | 8.2천 |
|---|
| 2026.03.10 | ₩37,563 | ₩38,060 | ₩37,402 | ₩37,702 | +0.37% | 6.8천 |
|---|
| 2026.03.09 | ₩36,035 | ₩36,761 | ₩36,008 | ₩36,761 | +2.02% | 1.5만 |
|---|
| 2026.03.06 | ₩36,169 | ₩36,423 | ₩36,047 | ₩36,322 | +0.42% | 8.1천 |
|---|
| 2026.03.05 | ₩36,397 | ₩36,491 | ₩35,941 | ₩36,195 | -0.55% | 1.5만 |
|---|
| 2026.03.04 | ₩36,772 | ₩36,920 | ₩36,657 | ₩36,893 | +0.33% | 1.1만 |
|---|
| 2026.03.03 | ₩36,705 | ₩36,745 | ₩35,967 | ₩36,582 | -0.34% | 1.8만 |
|---|
| 2026.03.02 | ₩37,483 | ₩37,999 | ₩37,483 | ₩37,999 | +1.38% | 8.8천 |
|---|
| 2026.02.27 | ₩38,395 | ₩38,448 | ₩38,341 | ₩38,344 | -0.13% | 700 |
|---|
| 2026.02.26 | ₩38,408 | ₩38,502 | ₩38,167 | ₩38,426 | +0.05% | 1.8천 |
|---|
| 2026.02.25 | ₩39,213 | ₩39,240 | ₩39,079 | ₩39,221 | +0.02% | 7.6천 |
|---|
| 2026.02.24 | ₩38,945 | ₩39,037 | ₩38,945 | ₩39,037 | +0.24% | 1.4천 |
|---|
| 2026.02.23 | ₩39,535 | ₩39,535 | ₩39,132 | ₩39,169 | -0.93% | 2.7천 |
|---|
| 2026.02.20 | ₩38,784 | ₩39,220 | ₩38,784 | ₩39,220 | +1.12% | 2.1천 |
|---|
| 2026.02.19 | ₩38,945 | ₩38,945 | ₩38,758 | ₩38,918 | -0.07% | 800 |
|---|
| 2026.02.18 | ₩39,039 | ₩39,186 | ₩38,997 | ₩38,997 | -0.11% | 1.4천 |
|---|
| 2026.02.17 | ₩38,703 | ₩38,891 | ₩38,703 | ₩38,796 | +0.24% | 1천 |
|---|
| 2026.02.13 | ₩38,583 | ₩38,630 | ₩38,482 | ₩38,552 | -0.08% | 1.1천 |
|---|
| 2026.02.12 | ₩39,153 | ₩39,153 | ₩38,811 | ₩38,912 | -0.61% | 3.8천 |
|---|
| 2026.02.11 | ₩39,186 | ₩39,453 | ₩39,173 | ₩39,453 | +0.68% | 5.7천 |
|---|
| 2026.02.10 | ₩39,588 | ₩39,776 | ₩39,521 | ₩39,759 | +0.43% | 900 |
|---|
| 2026.02.09 | ₩39,454 | ₩39,676 | ₩39,454 | ₩39,649 | +0.49% | 1천 |
|---|
| 2026.02.06 | ₩38,744 | ₩39,143 | ₩38,744 | ₩39,143 | +1.03% | 1.4천 |
|---|
| 2026.02.05 | ₩38,797 | ₩38,797 | ₩38,243 | ₩38,243 | -1.43% | 6.1천 |
|---|
| 2026.02.04 | ₩38,931 | ₩38,931 | ₩38,462 | ₩38,682 | -0.64% | 1.7천 |
|---|
| 2026.02.03 | ₩39,173 | ₩39,173 | ₩38,636 | ₩38,922 | -0.64% | 3.4천 |
|---|
| 2026.02.02 | ₩39,119 | ₩39,199 | ₩39,012 | ₩39,084 | -0.09% | 8.6천 |
|---|
| 2026.01.30 | ₩39,722 | ₩39,830 | ₩39,465 | ₩39,465 | -0.65% | 4.1천 |
|---|
| 2026.01.29 | ₩40,527 | ₩40,661 | ₩39,883 | ₩40,299 | -0.56% | 3.2천 |
|---|
| 2026.01.28 | ₩40,246 | ₩40,246 | ₩40,111 | ₩40,160 | -0.21% | 900 |
|---|
| 2026.01.27 | ₩39,897 | ₩39,989 | ₩39,843 | ₩39,989 | +0.23% | 2.8천 |
|---|
| 2026.01.26 | ₩39,481 | ₩39,548 | ₩39,387 | ₩39,474 | -0.02% | 1.3만 |
|---|
| 2026.01.23 | ₩39,414 | ₩39,454 | ₩39,414 | ₩39,448 | +0.09% | 1.7천 |
|---|
| 2026.01.22 | ₩39,689 | ₩39,689 | ₩39,584 | ₩39,584 | -0.26% | 700 |
|---|
| 2026.01.21 | ₩39,535 | ₩39,602 | ₩39,535 | ₩39,566 | +0.08% | 1.5천 |
|---|
| 2026.01.20 | ₩38,977 | ₩39,016 | ₩38,977 | ₩39,016 | +0.10% | 200 |
|---|
| 2026.01.16 | ₩40,018 | ₩40,018 | ₩39,454 | ₩39,673 | -0.86% | 1.6천 |
|---|
| 2026.01.15 | ₩40,232 | ₩40,325 | ₩40,152 | ₩40,157 | -0.19% | 5.8천 |
|---|
| 2026.01.14 | ₩39,977 | ₩40,050 | ₩39,977 | ₩40,050 | +0.18% | 500 |
|---|
| 2026.01.13 | ₩40,299 | ₩40,299 | ₩40,031 | ₩40,121 | -0.44% | 1.7천 |
|---|
| 2026.01.12 | ₩40,326 | ₩40,720 | ₩40,326 | ₩40,720 | +0.98% | 4천 |
|---|
| 2026.01.09 | ₩39,669 | ₩39,803 | ₩39,562 | ₩39,745 | +0.19% | 2.7천 |
|---|
| 2026.01.08 | ₩39,173 | ₩39,643 | ₩39,173 | ₩39,643 | +1.20% | 1.8천 |
|---|
| 2026.01.07 | ₩39,689 | ₩39,689 | ₩39,598 | ₩39,598 | -0.23% | 4.1천 |
|---|
| 2026.01.06 | ₩40,058 | ₩40,085 | ₩39,972 | ₩39,972 | -0.21% | 1.7천 |
|---|
| 2026.01.05 | ₩39,159 | ₩39,588 | ₩39,159 | ₩39,556 | +1.01% | 1.5천 |
|---|
| 2026.01.02 | ₩38,998 | ₩39,202 | ₩38,864 | ₩39,177 | +0.46% | 3.1천 |
|---|
| 2025.12.31 | ₩37,858 | ₩37,858 | ₩37,826 | ₩37,826 | -0.09% | 1천 |
|---|
| 2025.12.30 | ₩38,301 | ₩38,301 | ₩38,187 | ₩38,187 | -0.30% | 1천 |
|---|
| 2025.12.29 | ₩37,845 | ₩38,100 | ₩37,845 | ₩38,100 | +0.67% | 2.3천 |
|---|
| 2025.12.26 | ₩38,643 | ₩38,730 | ₩38,643 | ₩38,703 | +0.16% | 4.4천 |
|---|
| 2025.12.24 | ₩38,328 | ₩38,360 | ₩38,328 | ₩38,360 | +0.08% | 200 |
|---|
| 2025.12.23 | ₩38,127 | ₩38,381 | ₩38,127 | ₩38,316 | +0.50% | 2.3천 |
|---|
| 2025.12.22 | ₩38,247 | ₩38,314 | ₩38,247 | ₩38,293 | +0.12% | 2천 |
|---|
| 2025.12.19 | ₩38,140 | ₩38,288 | ₩38,129 | ₩38,129 | -0.03% | 6.7천 |
|---|
| 2025.12.18 | ₩37,791 | ₩37,791 | ₩37,700 | ₩37,700 | -0.24% | 200 |
|---|
| 2025.12.17 | ₩37,885 | ₩37,885 | ₩37,459 | ₩37,459 | -1.13% | 2.2천 |
|---|
| 2025.12.16 | ₩37,885 | ₩37,979 | ₩37,818 | ₩37,956 | +0.19% | 3.1천 |
|---|
| 2025.12.15 | ₩38,448 | ₩38,502 | ₩38,359 | ₩38,359 | -0.23% | 500 |
|---|
| 2025.12.12 | ₩38,946 | ₩38,946 | ₩38,542 | ₩38,616 | -0.85% | 800 |
|---|
| 2025.12.11 | ₩38,690 | ₩38,800 | ₩38,650 | ₩38,800 | +0.28% | 800 |
|---|
| 2025.12.10 | ₩38,864 | ₩39,091 | ₩38,855 | ₩38,957 | +0.24% | 4.5천 |
|---|
| 2025.12.09 | ₩38,556 | ₩38,790 | ₩38,556 | ₩38,790 | +0.61% | 800 |
|---|
| 2025.12.08 | ₩39,307 | ₩39,308 | ₩39,267 | ₩39,308 | +0.00% | 1.4천 |
|---|
| 2025.12.05 | ₩39,354 | ₩39,395 | ₩39,300 | ₩39,300 | -0.14% | 1천 |
|---|
| 2025.12.04 | ₩38,717 | ₩38,837 | ₩38,690 | ₩38,715 | -0.00% | 1.7천 |
|---|
| 2025.12.03 | ₩38,690 | ₩38,690 | ₩38,529 | ₩38,656 | -0.09% | 6.6천 |
|---|
| 2025.12.02 | ₩38,703 | ₩38,794 | ₩38,663 | ₩38,794 | +0.24% | 1.5천 |
|---|
| 2025.12.01 | ₩38,878 | ₩39,119 | ₩38,878 | ₩39,002 | +0.32% | 6천 |
|---|
| 2025.11.28 | ₩38,650 | ₩38,690 | ₩38,613 | ₩38,613 | -0.09% | 400 |
|---|
| 2025.11.26 | ₩38,475 | ₩38,596 | ₩38,234 | ₩38,482 | +0.02% | 5.6천 |
|---|
| 2025.11.25 | ₩38,596 | ₩38,596 | ₩38,395 | ₩38,438 | -0.41% | 3.5천 |
|---|
| 2025.11.24 | ₩38,060 | ₩38,220 | ₩37,986 | ₩38,204 | +0.38% | 5.6천 |
|---|
| 2025.11.21 | ₩37,322 | ₩37,832 | ₩37,322 | ₩37,668 | +0.93% | 2.6천 |
|---|
| 2025.11.20 | ₩38,583 | ₩38,583 | ₩37,815 | ₩37,815 | -1.99% | 4.7천 |
|---|
| 2025.11.19 | ₩38,341 | ₩38,418 | ₩38,341 | ₩38,418 | +0.20% | 4.4천 |
|---|
| 2025.11.18 | ₩38,569 | ₩38,663 | ₩38,462 | ₩38,640 | +0.18% | 2.1천 |
|---|
| 2025.11.17 | ₩39,092 | ₩39,092 | ₩38,703 | ₩38,804 | -0.74% | 1만 |
|---|
| 2025.11.14 | ₩39,293 | ₩39,562 | ₩39,225 | ₩39,288 | -0.01% | 3.2천 |
|---|
| 2025.11.13 | ₩40,353 | ₩40,386 | ₩39,897 | ₩40,001 | -0.87% | 900 |
|---|
| 2025.11.12 | ₩39,870 | ₩39,950 | ₩39,870 | ₩39,930 | +0.15% | 2.6천 |
|---|
| 2025.11.11 | ₩40,071 | ₩40,071 | ₩39,942 | ₩39,942 | -0.32% | 700 |
|---|
| 2025.11.10 | ₩40,197 | ₩40,197 | ₩40,197 | ₩40,197 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩39,427 | ₩39,645 | ₩39,293 | ₩39,645 | +0.55% | 1.9천 |
|---|
| 2025.11.06 | ₩40,004 | ₩40,004 | ₩39,769 | ₩39,826 | -0.45% | 1.5천 |
|---|
| 2025.11.05 | ₩39,293 | ₩39,433 | ₩39,293 | ₩39,407 | +0.29% | 1천 |
|---|
| 2025.11.04 | ₩39,284 | ₩39,284 | ₩39,025 | ₩39,048 | -0.60% | 3.6천 |
|---|
| 2025.11.03 | ₩39,830 | ₩39,830 | ₩39,602 | ₩39,708 | -0.31% | 2.6천 |
|---|
| 2025.10.31 | ₩39,682 | ₩39,790 | ₩39,615 | ₩39,784 | +0.26% | 4.7천 |
|---|
| 2025.10.30 | ₩40,353 | ₩40,420 | ₩40,299 | ₩40,318 | -0.09% | 4.2천 |
|---|
| 2025.10.29 | ₩41,305 | ₩41,305 | ₩41,023 | ₩41,080 | -0.55% | 8.5천 |
|---|
| 2025.10.28 | ₩40,597 | ₩40,769 | ₩40,494 | ₩40,760 | +0.40% | 1.4만 |
|---|
| 2025.10.27 | ₩41,064 | ₩41,064 | ₩40,929 | ₩40,929 | -0.33% | 1.3만 |
|---|
| 2025.10.24 | ₩40,192 | ₩40,192 | ₩40,192 | ₩40,192 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩39,495 | ₩39,763 | ₩39,495 | ₩39,629 | +0.34% | 9.2천 |
|---|
| 2025.10.22 | ₩39,213 | ₩39,327 | ₩38,904 | ₩39,087 | -0.32% | 6.4천 |
|---|
| 2025.10.21 | ₩39,360 | ₩39,360 | ₩39,159 | ₩39,237 | -0.31% | 2천 |
|---|
| 2025.10.20 | ₩38,770 | ₩39,374 | ₩38,770 | ₩39,307 | +1.38% | 3.9천 |
|---|
| 2025.10.17 | ₩38,683 | ₩38,918 | ₩38,616 | ₩38,815 | +0.34% | 4.6천 |
|---|
| 2025.10.16 | ₩39,186 | ₩39,316 | ₩39,136 | ₩39,136 | -0.13% | 7.9천 |
|---|
| 2025.10.15 | ₩39,106 | ₩39,132 | ₩38,971 | ₩38,971 | -0.34% | 2.9천 |
|---|
| 2025.10.14 | ₩38,113 | ₩38,650 | ₩38,006 | ₩38,431 | +0.83% | 4.3천 |
|---|
| 2025.10.13 | ₩39,106 | ₩39,132 | ₩38,891 | ₩38,891 | -0.55% | 3.1만 |
|---|
| 2025.10.10 | ₩40,125 | ₩40,125 | ₩37,778 | ₩38,081 | -5.09% | 1.1만 |
|---|