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 | ₩35,543 | ₩35,512 | ₩35,543 | +0.09% | 500 |
| 2026.10.07 | ₩36,009 | ₩36,022 | ₩36,009 | ₩36,022 | +0.04% | 300 |
| 2026.10.06 | ₩36,330 | ₩36,448 | ₩36,330 | ₩36,448 | +0.32% | 1.6천 |
| 2026.10.05 | ₩36,424 | ₩36,424 | ₩36,424 | ₩36,424 | 0.00% | 100 |
| 2026.10.02 | ₩35,834 | ₩35,834 | ₩35,735 | ₩35,735 | -0.28% | 8.6천 |
| 2026.10.01 | ₩36,176 | ₩36,263 | ₩36,176 | ₩36,262 | +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 | ₩36,062 | ₩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 | ₩36,947 | ₩37,551 | ₩36,853 | ₩36,904 | -0.12% | 9.8천 |
|---|
| 2026.09.24 | ₩37,202 | ₩37,202 | ₩36,974 | ₩37,018 | -0.49% | 700 |
|---|
| 2026.09.23 | ₩37,591 | ₩37,591 | ₩37,444 | ₩37,466 | -0.33% | 5.9천 |
|---|
| 2026.09.22 | ₩38,114 | ₩38,114 | ₩38,078 | ₩38,078 | -0.10% | 700 |
|---|
| 2026.09.21 | ₩37,913 | ₩37,913 | ₩37,875 | ₩37,906 | -0.02% | 400 |
|---|
| 2026.09.18 | ₩37,229 | ₩37,268 | ₩37,229 | ₩37,268 | +0.10% | 1.6천 |
|---|
| 2026.09.17 | ₩36,894 | ₩36,927 | ₩36,887 | ₩36,887 | -0.02% | 1천 |
|---|
| 2026.09.16 | ₩36,840 | ₩36,947 | ₩36,558 | ₩36,679 | -0.44% | 2.6천 |
|---|
| 2026.09.15 | ₩36,919 | ₩36,919 | ₩36,919 | ₩36,919 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩37,001 | ₩37,162 | ₩37,001 | ₩37,162 | +0.43% | 2.1천 |
|---|
| 2026.09.11 | ₩37,162 | ₩37,162 | ₩37,077 | ₩37,077 | -0.23% | 600 |
|---|
| 2026.09.10 | ₩37,283 | ₩37,283 | ₩37,207 | ₩37,207 | -0.20% | 500 |
|---|
| 2026.09.09 | ₩37,645 | ₩37,645 | ₩37,578 | ₩37,583 | -0.16% | 500 |
|---|
| 2026.09.08 | ₩37,806 | ₩37,806 | ₩37,658 | ₩37,690 | -0.31% | 2.5천 |
|---|
| 2026.09.04 | ₩38,221 | ₩38,290 | ₩38,154 | ₩38,290 | +0.18% | 1.7천 |
|---|
| 2026.09.03 | ₩37,893 | ₩38,208 | ₩37,873 | ₩38,062 | +0.45% | 8.1천 |
|---|
| 2026.09.02 | ₩37,497 | ₩38,047 | ₩37,470 | ₩37,993 | +1.32% | 6.3천 |
|---|
| 2026.09.01 | ₩37,658 | ₩37,658 | ₩37,658 | ₩37,658 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,913 | ₩37,968 | ₩37,913 | ₩37,968 | +0.15% | 700 |
|---|
| 2026.08.28 | ₩38,396 | ₩38,396 | ₩38,262 | ₩38,284 | -0.29% | 800 |
|---|
| 2026.08.27 | ₩38,355 | ₩38,557 | ₩38,302 | ₩38,329 | -0.07% | 7.7천 |
|---|
| 2026.08.26 | ₩38,221 | ₩38,221 | ₩38,095 | ₩38,095 | -0.33% | 700 |
|---|
| 2026.08.25 | ₩37,564 | ₩37,582 | ₩37,564 | ₩37,582 | +0.05% | 200 |
|---|
| 2026.08.24 | ₩37,375 | ₩37,375 | ₩37,375 | ₩37,375 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩38,235 | ₩38,235 | ₩38,134 | ₩38,134 | -0.26% | 2.1천 |
|---|
| 2026.08.20 | ₩37,926 | ₩37,926 | ₩37,873 | ₩37,895 | -0.08% | 400 |
|---|
| 2026.08.19 | ₩37,806 | ₩37,806 | ₩37,735 | ₩37,735 | -0.19% | 1.4천 |
|---|
| 2026.08.18 | ₩38,060 | ₩38,117 | ₩38,060 | ₩38,117 | +0.15% | 1.1천 |
|---|
| 2026.08.17 | ₩38,355 | ₩38,355 | ₩38,355 | ₩38,355 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩37,698 | ₩37,873 | ₩37,685 | ₩37,873 | +0.46% | 4.7천 |
|---|
| 2026.08.13 | ₩37,671 | ₩37,677 | ₩37,671 | ₩37,677 | +0.01% | 300 |
|---|
| 2026.08.12 | ₩38,168 | ₩38,248 | ₩38,141 | ₩38,248 | +0.21% | 700 |
|---|
| 2026.08.11 | ₩38,333 | ₩38,333 | ₩38,333 | ₩38,333 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩39,147 | ₩39,267 | ₩39,147 | ₩39,226 | +0.20% | 1천 |
|---|
| 2026.08.07 | ₩39,254 | ₩39,308 | ₩39,187 | ₩39,263 | +0.02% | 1.2천 |
|---|
| 2026.08.06 | ₩38,449 | ₩38,557 | ₩38,449 | ₩38,550 | +0.26% | 700 |
|---|
| 2026.08.05 | ₩38,852 | ₩39,140 | ₩38,691 | ₩38,718 | -0.35% | 2.6천 |
|---|
| 2026.08.04 | ₩37,953 | ₩38,055 | ₩37,953 | ₩38,055 | +0.27% | 900 |
|---|
| 2026.08.03 | ₩37,551 | ₩37,551 | ₩37,517 | ₩37,548 | -0.01% | 1.2천 |
|---|
| 2026.07.31 | ₩37,537 | ₩37,576 | ₩37,537 | ₩37,576 | +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 | ₩36,760 | ₩36,760 | ₩36,733 | ₩36,733 | -0.07% | 1.7천 |
|---|
| 2026.07.27 | ₩37,189 | ₩37,426 | ₩37,189 | ₩37,426 | +0.64% | 1.7천 |
|---|
| 2026.07.24 | ₩36,880 | ₩36,934 | ₩36,754 | ₩36,754 | -0.34% | 7.1천 |
|---|
| 2026.07.23 | ₩37,041 | ₩37,130 | ₩37,041 | ₩37,130 | +0.24% | 1.1천 |
|---|
| 2026.07.22 | ₩37,162 | ₩37,229 | ₩37,162 | ₩37,185 | +0.06% | 500 |
|---|
| 2026.07.21 | ₩37,578 | ₩37,578 | ₩37,457 | ₩37,490 | -0.23% | 1.2만 |
|---|
| 2026.07.20 | ₩36,920 | ₩37,148 | ₩36,920 | ₩37,068 | +0.40% | 2천 |
|---|
| 2026.07.17 | ₩36,116 | ₩36,346 | ₩36,116 | ₩36,346 | +0.64% | 700 |
|---|
| 2026.07.16 | ₩37,819 | ₩37,846 | ₩37,819 | ₩37,819 | 0.00% | 900 |
|---|
| 2026.07.15 | ₩38,357 | ₩38,357 | ₩38,357 | ₩38,357 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,835 | ₩37,835 | ₩37,835 | ₩37,835 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩37,026 | ₩37,026 | ₩37,026 | ₩37,026 | 0.00% | 700 |
|---|
| 2026.07.10 | ₩37,980 | ₩37,980 | ₩37,926 | ₩37,926 | -0.14% | 1.1천 |
|---|
| 2026.07.09 | ₩38,563 | ₩38,563 | ₩38,563 | ₩38,563 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩37,806 | ₩37,806 | ₩37,787 | ₩37,787 | -0.05% | 600 |
|---|
| 2026.07.07 | ₩37,886 | ₩37,899 | ₩37,681 | ₩37,681 | -0.54% | 1.8천 |
|---|
| 2026.07.06 | ₩37,980 | ₩38,020 | ₩37,980 | ₩38,020 | +0.11% | 700 |
|---|
| 2026.07.02 | ₩37,671 | ₩37,698 | ₩37,474 | ₩37,474 | -0.52% | 500 |
|---|
| 2026.07.01 | ₩38,758 | ₩38,838 | ₩38,758 | ₩38,758 | 0.00% | 2.1천 |
|---|
| 2026.06.30 | ₩38,651 | ₩38,811 | ₩38,134 | ₩38,699 | +0.12% | 1.7만 |
|---|
| 2026.06.29 | ₩38,181 | ₩38,404 | ₩38,181 | ₩38,404 | +0.58% | 1.5천 |
|---|
| 2026.06.26 | ₩38,060 | ₩38,307 | ₩38,060 | ₩38,307 | +0.65% | 1.4천 |
|---|
| 2026.06.25 | ₩39,053 | ₩39,064 | ₩39,053 | ₩39,064 | +0.03% | 500 |
|---|
| 2026.06.24 | ₩38,892 | ₩38,901 | ₩38,892 | ₩38,901 | +0.02% | 200 |
|---|
| 2026.06.23 | ₩39,207 | ₩39,214 | ₩39,093 | ₩39,165 | -0.11% | 2.4천 |
|---|
| 2026.06.22 | ₩40,367 | ₩40,367 | ₩40,312 | ₩40,312 | -0.14% | 400 |
|---|
| 2026.06.18 | ₩39,630 | ₩39,630 | ₩39,608 | ₩39,608 | -0.05% | 400 |
|---|
| 2026.06.17 | ₩40,515 | ₩40,515 | ₩39,402 | ₩39,402 | -2.75% | 1.6만 |
|---|
| 2026.06.16 | ₩39,616 | ₩40,313 | ₩39,616 | ₩39,727 | +0.28% | 2만 |
|---|
| 2026.06.15 | ₩39,790 | ₩39,796 | ₩39,723 | ₩39,796 | +0.01% | 500 |
|---|
| 2026.06.12 | ₩38,436 | ₩38,571 | ₩38,436 | ₩38,571 | +0.35% | 1.7천 |
|---|
| 2026.06.11 | ₩37,618 | ₩38,173 | ₩37,618 | ₩38,173 | +1.48% | 2.2천 |
|---|
| 2026.06.10 | ₩38,020 | ₩38,074 | ₩37,956 | ₩37,956 | -0.17% | 1.2천 |
|---|
| 2026.06.09 | ₩38,637 | ₩38,637 | ₩38,288 | ₩38,345 | -0.76% | 2.3천 |
|---|
| 2026.06.08 | ₩37,712 | ₩37,712 | ₩37,537 | ₩37,537 | -0.46% | 500 |
|---|
| 2026.06.05 | ₩38,490 | ₩38,490 | ₩37,932 | ₩37,932 | -1.45% | 700 |
|---|
| 2026.06.04 | ₩39,415 | ₩39,428 | ₩39,341 | ₩39,341 | -0.19% | 2.3천 |
|---|
| 2026.06.03 | ₩39,388 | ₩39,388 | ₩39,334 | ₩39,334 | -0.14% | 2.1천 |
|---|
| 2026.06.02 | ₩39,898 | ₩39,978 | ₩39,807 | ₩39,840 | -0.14% | 3.9천 |
|---|
| 2026.06.01 | ₩38,288 | ₩38,476 | ₩38,288 | ₩38,475 | +0.49% | 800 |
|---|
| 2026.05.29 | ₩38,946 | ₩38,946 | ₩38,872 | ₩38,903 | -0.11% | 1.7천 |
|---|
| 2026.05.28 | ₩38,577 | ₩38,651 | ₩38,577 | ₩38,620 | +0.11% | 1.1천 |
|---|
| 2026.05.27 | ₩38,771 | ₩38,939 | ₩38,771 | ₩38,939 | +0.43% | 3.7천 |
|---|
| 2026.05.26 | ₩39,750 | ₩39,750 | ₩39,428 | ₩39,428 | -0.81% | 2.2천 |
|---|
| 2026.05.22 | ₩39,013 | ₩39,013 | ₩39,006 | ₩39,009 | -0.01% | 700 |
|---|
| 2026.05.21 | ₩38,423 | ₩38,795 | ₩38,423 | ₩38,795 | +0.97% | 1.6천 |
|---|
| 2026.05.20 | ₩38,885 | ₩39,133 | ₩38,878 | ₩38,995 | +0.28% | 3.6천 |
|---|
| 2026.05.19 | ₩38,664 | ₩38,751 | ₩38,664 | ₩38,751 | +0.23% | 1천 |
|---|
| 2026.05.18 | ₩38,878 | ₩38,889 | ₩38,704 | ₩38,791 | -0.22% | 3.8천 |
|---|
| 2026.05.15 | ₩38,946 | ₩39,630 | ₩38,913 | ₩39,014 | +0.18% | 9.6천 |
|---|
| 2026.05.14 | ₩39,388 | ₩39,831 | ₩39,388 | ₩39,717 | +0.83% | 1만 |
|---|
| 2026.05.13 | ₩40,327 | ₩40,381 | ₩40,327 | ₩40,372 | +0.11% | 1천 |
|---|
| 2026.05.12 | ₩39,321 | ₩39,455 | ₩39,321 | ₩39,455 | +0.34% | 400 |
|---|
| 2026.05.11 | ₩39,603 | ₩39,710 | ₩39,576 | ₩39,710 | +0.27% | 2천 |
|---|
| 2026.05.08 | ₩38,992 | ₩39,013 | ₩38,959 | ₩38,999 | +0.02% | 1만 |
|---|
| 2026.05.07 | ₩38,932 | ₩38,959 | ₩38,912 | ₩38,912 | -0.05% | 1.2천 |
|---|
| 2026.05.06 | ₩38,195 | ₩38,766 | ₩38,195 | ₩38,766 | +1.50% | 1.5천 |
|---|
| 2026.05.05 | ₩37,645 | ₩37,698 | ₩37,578 | ₩37,639 | -0.01% | 3.1천 |
|---|
| 2026.05.04 | ₩37,819 | ₩37,819 | ₩37,604 | ₩37,649 | -0.45% | 2.3천 |
|---|
| 2026.05.01 | ₩38,134 | ₩38,134 | ₩37,886 | ₩37,891 | -0.64% | 3.6천 |
|---|
| 2026.04.30 | ₩37,671 | ₩37,942 | ₩37,671 | ₩37,942 | +0.72% | 800 |
|---|
| 2026.04.29 | ₩37,414 | ₩37,414 | ₩37,414 | ₩37,414 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩37,202 | ₩37,336 | ₩37,202 | ₩37,336 | +0.36% | 1.2천 |
|---|
| 2026.04.27 | ₩37,685 | ₩37,685 | ₩37,685 | ₩37,685 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,745 | ₩37,886 | ₩37,658 | ₩37,873 | +0.34% | 4.4천 |
|---|
| 2026.04.23 | ₩37,641 | ₩37,641 | ₩37,641 | ₩37,641 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩38,235 | ₩38,288 | ₩38,154 | ₩38,209 | -0.07% | 1.8천 |
|---|
| 2026.04.21 | ₩37,873 | ₩37,886 | ₩37,718 | ₩37,718 | -0.41% | 6.5천 |
|---|
| 2026.04.20 | ₩38,268 | ₩38,268 | ₩38,268 | ₩38,268 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩38,205 | ₩38,205 | ₩38,205 | ₩38,205 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩37,942 | ₩37,942 | ₩37,739 | ₩37,739 | -0.54% | 3.5천 |
|---|
| 2026.04.15 | ₩37,216 | ₩37,379 | ₩37,202 | ₩37,379 | +0.44% | 600 |
|---|
| 2026.04.14 | ₩37,041 | ₩37,393 | ₩37,041 | ₩37,393 | +0.95% | 5.1천 |
|---|
| 2026.04.13 | ₩36,478 | ₩36,813 | ₩36,478 | ₩36,813 | +0.92% | 2천 |
|---|
| 2026.04.10 | ₩36,800 | ₩36,853 | ₩36,742 | ₩36,742 | -0.16% | 900 |
|---|
| 2026.04.09 | ₩36,210 | ₩36,532 | ₩36,156 | ₩36,528 | +0.88% | 6.6천 |
|---|
| 2026.04.08 | ₩36,424 | ₩36,666 | ₩36,424 | ₩36,448 | +0.07% | 1.3천 |
|---|
| 2026.04.07 | ₩34,842 | ₩34,989 | ₩34,681 | ₩34,989 | +0.42% | 6.4천 |
|---|
| 2026.04.06 | ₩34,989 | ₩35,204 | ₩34,989 | ₩35,152 | +0.46% | 5.6천 |
|---|
| 2026.04.02 | ₩35,190 | ₩35,190 | ₩35,161 | ₩35,161 | -0.08% | 500 |
|---|
| 2026.04.01 | ₩35,539 | ₩35,593 | ₩35,445 | ₩35,507 | -0.09% | 2.6천 |
|---|
| 2026.03.31 | ₩34,667 | ₩35,304 | ₩34,667 | ₩35,304 | +1.84% | 1만 |
|---|
| 2026.03.30 | ₩34,701 | ₩34,701 | ₩34,560 | ₩34,594 | -0.31% | 1.2만 |
|---|
| 2026.03.27 | ₩34,842 | ₩34,869 | ₩34,698 | ₩34,698 | -0.41% | 2.8천 |
|---|
| 2026.03.26 | ₩34,909 | ₩35,016 | ₩34,818 | ₩34,818 | -0.26% | 2.4천 |
|---|
| 2026.03.25 | ₩36,022 | ₩36,022 | ₩35,915 | ₩35,915 | -0.30% | 300 |
|---|
| 2026.03.24 | ₩35,030 | ₩35,150 | ₩34,962 | ₩35,117 | +0.25% | 4.3천 |
|---|
| 2026.03.23 | ₩34,962 | ₩35,512 | ₩34,936 | ₩35,144 | +0.52% | 1.8만 |
|---|
| 2026.03.20 | ₩35,526 | ₩35,526 | ₩34,909 | ₩34,962 | -1.59% | 1.3만 |
|---|
| 2026.03.19 | ₩35,445 | ₩36,022 | ₩35,445 | ₩35,810 | +1.03% | 5.3천 |
|---|
| 2026.03.18 | ₩36,719 | ₩36,773 | ₩36,183 | ₩36,200 | -1.41% | 4.9천 |
|---|
| 2026.03.17 | ₩37,162 | ₩37,229 | ₩36,920 | ₩36,949 | -0.57% | 3.9천 |
|---|
| 2026.03.16 | ₩37,175 | ₩37,244 | ₩37,148 | ₩37,148 | -0.07% | 2.1천 |
|---|
| 2026.03.13 | ₩37,148 | ₩37,242 | ₩36,832 | ₩36,832 | -0.85% | 5.1천 |
|---|
| 2026.03.12 | ₩37,122 | ₩37,122 | ₩36,827 | ₩36,883 | -0.64% | 2천 |
|---|
| 2026.03.11 | ₩37,551 | ₩37,551 | ₩37,283 | ₩37,366 | -0.49% | 8.2천 |
|---|
| 2026.03.10 | ₩37,564 | ₩38,060 | ₩37,403 | ₩37,702 | +0.37% | 6.8천 |
|---|
| 2026.03.09 | ₩36,035 | ₩36,762 | ₩36,009 | ₩36,762 | +2.02% | 1.5만 |
|---|
| 2026.03.06 | ₩36,169 | ₩36,424 | ₩36,047 | ₩36,322 | +0.42% | 8.1천 |
|---|
| 2026.03.05 | ₩36,397 | ₩36,491 | ₩35,941 | ₩36,196 | -0.55% | 1.5만 |
|---|
| 2026.03.04 | ₩36,773 | ₩36,920 | ₩36,658 | ₩36,894 | +0.33% | 1.1만 |
|---|
| 2026.03.03 | ₩36,706 | ₩36,746 | ₩35,968 | ₩36,583 | -0.34% | 1.8만 |
|---|
| 2026.03.02 | ₩37,484 | ₩38,000 | ₩37,484 | ₩38,000 | +1.38% | 8.8천 |
|---|
| 2026.02.27 | ₩38,396 | ₩38,449 | ₩38,342 | ₩38,345 | -0.13% | 700 |
|---|
| 2026.02.26 | ₩38,409 | ₩38,503 | ₩38,168 | ₩38,427 | +0.05% | 1.8천 |
|---|
| 2026.02.25 | ₩39,214 | ₩39,241 | ₩39,080 | ₩39,222 | +0.02% | 7.6천 |
|---|
| 2026.02.24 | ₩38,946 | ₩39,038 | ₩38,946 | ₩39,038 | +0.24% | 1.4천 |
|---|
| 2026.02.23 | ₩39,536 | ₩39,536 | ₩39,133 | ₩39,170 | -0.93% | 2.7천 |
|---|
| 2026.02.20 | ₩38,785 | ₩39,220 | ₩38,785 | ₩39,220 | +1.12% | 2.1천 |
|---|
| 2026.02.19 | ₩38,946 | ₩38,946 | ₩38,759 | ₩38,919 | -0.07% | 800 |
|---|
| 2026.02.18 | ₩39,039 | ₩39,187 | ₩38,998 | ₩38,998 | -0.11% | 1.4천 |
|---|
| 2026.02.17 | ₩38,704 | ₩38,892 | ₩38,704 | ₩38,797 | +0.24% | 1천 |
|---|
| 2026.02.13 | ₩38,583 | ₩38,630 | ₩38,483 | ₩38,553 | -0.08% | 1.1천 |
|---|
| 2026.02.12 | ₩39,153 | ₩39,153 | ₩38,811 | ₩38,913 | -0.61% | 3.8천 |
|---|
| 2026.02.11 | ₩39,187 | ₩39,454 | ₩39,174 | ₩39,454 | +0.68% | 5.7천 |
|---|
| 2026.02.10 | ₩39,589 | ₩39,777 | ₩39,522 | ₩39,760 | +0.43% | 900 |
|---|
| 2026.02.09 | ₩39,455 | ₩39,676 | ₩39,455 | ₩39,650 | +0.49% | 1천 |
|---|
| 2026.02.06 | ₩38,744 | ₩39,144 | ₩38,744 | ₩39,144 | +1.03% | 1.4천 |
|---|
| 2026.02.05 | ₩38,798 | ₩38,798 | ₩38,244 | ₩38,244 | -1.43% | 6.1천 |
|---|
| 2026.02.04 | ₩38,932 | ₩38,932 | ₩38,463 | ₩38,683 | -0.64% | 1.7천 |
|---|
| 2026.02.03 | ₩39,174 | ₩39,174 | ₩38,637 | ₩38,923 | -0.64% | 3.4천 |
|---|
| 2026.02.02 | ₩39,120 | ₩39,200 | ₩39,013 | ₩39,085 | -0.09% | 8.6천 |
|---|
| 2026.01.30 | ₩39,723 | ₩39,831 | ₩39,466 | ₩39,466 | -0.65% | 4.1천 |
|---|
| 2026.01.29 | ₩40,528 | ₩40,662 | ₩39,884 | ₩40,300 | -0.56% | 3.2천 |
|---|
| 2026.01.28 | ₩40,246 | ₩40,246 | ₩40,112 | ₩40,161 | -0.21% | 900 |
|---|
| 2026.01.27 | ₩39,898 | ₩39,990 | ₩39,844 | ₩39,990 | +0.23% | 2.8천 |
|---|
| 2026.01.26 | ₩39,482 | ₩39,549 | ₩39,388 | ₩39,475 | -0.02% | 1.3만 |
|---|
| 2026.01.23 | ₩39,415 | ₩39,455 | ₩39,415 | ₩39,448 | +0.09% | 1.7천 |
|---|
| 2026.01.22 | ₩39,690 | ₩39,690 | ₩39,585 | ₩39,585 | -0.26% | 700 |
|---|
| 2026.01.21 | ₩39,536 | ₩39,603 | ₩39,536 | ₩39,566 | +0.08% | 1.5천 |
|---|
| 2026.01.20 | ₩38,978 | ₩39,017 | ₩38,978 | ₩39,017 | +0.10% | 200 |
|---|
| 2026.01.16 | ₩40,018 | ₩40,018 | ₩39,455 | ₩39,674 | -0.86% | 1.6천 |
|---|
| 2026.01.15 | ₩40,233 | ₩40,326 | ₩40,153 | ₩40,158 | -0.19% | 5.8천 |
|---|
| 2026.01.14 | ₩39,978 | ₩40,051 | ₩39,978 | ₩40,051 | +0.18% | 500 |
|---|
| 2026.01.13 | ₩40,300 | ₩40,300 | ₩40,032 | ₩40,122 | -0.44% | 1.7천 |
|---|
| 2026.01.12 | ₩40,327 | ₩40,721 | ₩40,327 | ₩40,721 | +0.98% | 4천 |
|---|
| 2026.01.09 | ₩39,670 | ₩39,804 | ₩39,562 | ₩39,746 | +0.19% | 2.7천 |
|---|
| 2026.01.08 | ₩39,174 | ₩39,644 | ₩39,174 | ₩39,644 | +1.20% | 1.8천 |
|---|
| 2026.01.07 | ₩39,690 | ₩39,690 | ₩39,599 | ₩39,599 | -0.23% | 4.1천 |
|---|
| 2026.01.06 | ₩40,059 | ₩40,085 | ₩39,973 | ₩39,973 | -0.21% | 1.7천 |
|---|
| 2026.01.05 | ₩39,160 | ₩39,589 | ₩39,160 | ₩39,557 | +1.01% | 1.5천 |
|---|
| 2026.01.02 | ₩38,999 | ₩39,203 | ₩38,865 | ₩39,178 | +0.46% | 3.1천 |
|---|
| 2025.12.31 | ₩37,859 | ₩37,859 | ₩37,827 | ₩37,827 | -0.09% | 1천 |
|---|
| 2025.12.30 | ₩38,302 | ₩38,302 | ₩38,188 | ₩38,188 | -0.30% | 1천 |
|---|
| 2025.12.29 | ₩37,846 | ₩38,101 | ₩37,846 | ₩38,101 | +0.67% | 2.3천 |
|---|
| 2025.12.26 | ₩38,644 | ₩38,731 | ₩38,644 | ₩38,704 | +0.16% | 4.4천 |
|---|
| 2025.12.24 | ₩38,329 | ₩38,361 | ₩38,329 | ₩38,361 | +0.08% | 200 |
|---|
| 2025.12.23 | ₩38,127 | ₩38,382 | ₩38,127 | ₩38,317 | +0.50% | 2.3천 |
|---|
| 2025.12.22 | ₩38,248 | ₩38,315 | ₩38,248 | ₩38,294 | +0.12% | 2천 |
|---|
| 2025.12.19 | ₩38,141 | ₩38,288 | ₩38,130 | ₩38,130 | -0.03% | 6.7천 |
|---|
| 2025.12.18 | ₩37,792 | ₩37,792 | ₩37,701 | ₩37,701 | -0.24% | 200 |
|---|
| 2025.12.17 | ₩37,886 | ₩37,886 | ₩37,460 | ₩37,460 | -1.13% | 2.2천 |
|---|
| 2025.12.16 | ₩37,886 | ₩37,980 | ₩37,819 | ₩37,957 | +0.19% | 3.1천 |
|---|
| 2025.12.15 | ₩38,449 | ₩38,503 | ₩38,359 | ₩38,359 | -0.23% | 500 |
|---|
| 2025.12.12 | ₩38,947 | ₩38,947 | ₩38,543 | ₩38,617 | -0.85% | 800 |
|---|
| 2025.12.11 | ₩38,691 | ₩38,801 | ₩38,651 | ₩38,801 | +0.28% | 800 |
|---|
| 2025.12.10 | ₩38,865 | ₩39,092 | ₩38,856 | ₩38,958 | +0.24% | 4.5천 |
|---|
| 2025.12.09 | ₩38,557 | ₩38,791 | ₩38,557 | ₩38,791 | +0.61% | 800 |
|---|
| 2025.12.08 | ₩39,308 | ₩39,309 | ₩39,267 | ₩39,309 | +0.00% | 1.4천 |
|---|
| 2025.12.05 | ₩39,355 | ₩39,396 | ₩39,301 | ₩39,301 | -0.14% | 1천 |
|---|
| 2025.12.04 | ₩38,718 | ₩38,838 | ₩38,691 | ₩38,716 | -0.00% | 1.7천 |
|---|
| 2025.12.03 | ₩38,691 | ₩38,691 | ₩38,530 | ₩38,657 | -0.09% | 6.6천 |
|---|
| 2025.12.02 | ₩38,704 | ₩38,795 | ₩38,664 | ₩38,795 | +0.24% | 1.5천 |
|---|
| 2025.12.01 | ₩38,878 | ₩39,120 | ₩38,878 | ₩39,003 | +0.32% | 6천 |
|---|
| 2025.11.28 | ₩38,651 | ₩38,691 | ₩38,614 | ₩38,614 | -0.09% | 400 |
|---|
| 2025.11.26 | ₩38,476 | ₩38,597 | ₩38,235 | ₩38,483 | +0.02% | 5.6천 |
|---|
| 2025.11.25 | ₩38,597 | ₩38,597 | ₩38,396 | ₩38,439 | -0.41% | 3.5천 |
|---|
| 2025.11.24 | ₩38,060 | ₩38,221 | ₩37,987 | ₩38,205 | +0.38% | 5.6천 |
|---|
| 2025.11.21 | ₩37,323 | ₩37,832 | ₩37,323 | ₩37,669 | +0.93% | 2.6천 |
|---|
| 2025.11.20 | ₩38,583 | ₩38,583 | ₩37,816 | ₩37,816 | -1.99% | 4.7천 |
|---|
| 2025.11.19 | ₩38,342 | ₩38,418 | ₩38,342 | ₩38,418 | +0.20% | 4.4천 |
|---|
| 2025.11.18 | ₩38,570 | ₩38,664 | ₩38,463 | ₩38,641 | +0.18% | 2.1천 |
|---|
| 2025.11.17 | ₩39,093 | ₩39,093 | ₩38,704 | ₩38,805 | -0.74% | 1만 |
|---|
| 2025.11.14 | ₩39,294 | ₩39,562 | ₩39,226 | ₩39,289 | -0.01% | 3.2천 |
|---|
| 2025.11.13 | ₩40,354 | ₩40,387 | ₩39,898 | ₩40,002 | -0.87% | 900 |
|---|
| 2025.11.12 | ₩39,871 | ₩39,951 | ₩39,871 | ₩39,931 | +0.15% | 2.6천 |
|---|
| 2025.11.11 | ₩40,072 | ₩40,072 | ₩39,943 | ₩39,943 | -0.32% | 700 |
|---|
| 2025.11.10 | ₩40,198 | ₩40,198 | ₩40,198 | ₩40,198 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩39,428 | ₩39,646 | ₩39,294 | ₩39,646 | +0.55% | 1.9천 |
|---|
| 2025.11.06 | ₩40,005 | ₩40,005 | ₩39,770 | ₩39,827 | -0.45% | 1.5천 |
|---|
| 2025.11.05 | ₩39,294 | ₩39,434 | ₩39,294 | ₩39,408 | +0.29% | 1천 |
|---|
| 2025.11.04 | ₩39,285 | ₩39,285 | ₩39,026 | ₩39,049 | -0.60% | 3.6천 |
|---|
| 2025.11.03 | ₩39,831 | ₩39,831 | ₩39,603 | ₩39,709 | -0.31% | 2.6천 |
|---|
| 2025.10.31 | ₩39,683 | ₩39,790 | ₩39,616 | ₩39,785 | +0.26% | 4.7천 |
|---|
| 2025.10.30 | ₩40,354 | ₩40,421 | ₩40,300 | ₩40,319 | -0.09% | 4.2천 |
|---|
| 2025.10.29 | ₩41,306 | ₩41,306 | ₩41,024 | ₩41,081 | -0.55% | 8.5천 |
|---|
| 2025.10.28 | ₩40,598 | ₩40,769 | ₩40,495 | ₩40,761 | +0.40% | 1.4만 |
|---|
| 2025.10.27 | ₩41,064 | ₩41,064 | ₩40,930 | ₩40,930 | -0.33% | 1.3만 |
|---|
| 2025.10.24 | ₩40,193 | ₩40,193 | ₩40,193 | ₩40,193 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩39,495 | ₩39,764 | ₩39,495 | ₩39,630 | +0.34% | 9.2천 |
|---|
| 2025.10.22 | ₩39,214 | ₩39,328 | ₩38,905 | ₩39,088 | -0.32% | 6.4천 |
|---|
| 2025.10.21 | ₩39,361 | ₩39,361 | ₩39,160 | ₩39,238 | -0.31% | 2천 |
|---|
| 2025.10.20 | ₩38,771 | ₩39,375 | ₩38,771 | ₩39,308 | +1.38% | 3.9천 |
|---|
| 2025.10.17 | ₩38,684 | ₩38,919 | ₩38,617 | ₩38,815 | +0.34% | 4.6천 |
|---|
| 2025.10.16 | ₩39,187 | ₩39,317 | ₩39,137 | ₩39,137 | -0.13% | 7.9천 |
|---|
| 2025.10.15 | ₩39,106 | ₩39,133 | ₩38,972 | ₩38,972 | -0.34% | 2.9천 |
|---|
| 2025.10.14 | ₩38,114 | ₩38,651 | ₩38,007 | ₩38,432 | +0.83% | 4.3천 |
|---|
| 2025.10.13 | ₩39,106 | ₩39,133 | ₩38,892 | ₩38,892 | -0.55% | 3.1만 |
|---|
| 2025.10.10 | ₩40,126 | ₩40,126 | ₩37,779 | ₩38,082 | -5.09% | 1.1만 |
|---|