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 | ₩36,124 | ₩36,124 | ₩36,124 | ₩36,124 | 0.00% | 100 |
| 2026.10.08 | ₩35,484 | ₩35,515 | ₩35,484 | ₩35,515 | +0.09% | 500 |
| 2026.10.07 | ₩35,980 | ₩35,993 | ₩35,980 | ₩35,993 | +0.04% | 300 |
| 2026.10.06 | ₩36,301 | ₩36,419 | ₩36,301 | ₩36,419 | +0.32% | 1.6천 |
| 2026.10.05 | ₩36,395 | ₩36,395 | ₩36,395 | ₩36,395 | 0.00% | 100 |
| 2026.10.02 | ₩35,805 | ₩35,805 | ₩35,706 | ₩35,706 | -0.28% | 8.6천 |
| 2026.10.01 | ₩36,147 | ₩36,234 | ₩36,147 | ₩36,233 | +0.24% | 1.6천 |
| 2026.09.30 | ₩36,301 | ₩36,301 | ₩36,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,301 |
| 0.00% |
| 1.4천 |
| 2026.09.29 | ₩36,033 | ₩36,187 | ₩36,022 | ₩36,187 | +0.43% | 2.3천 |
|---|
| 2026.09.28 | ₩36,313 | ₩36,313 | ₩36,313 | ₩36,313 | 0.00% | 500 |
|---|
| 2026.09.25 | ₩36,918 | ₩37,521 | ₩36,824 | ₩36,875 | -0.12% | 9.8천 |
|---|
| 2026.09.24 | ₩37,172 | ₩37,172 | ₩36,944 | ₩36,989 | -0.49% | 700 |
|---|
| 2026.09.23 | ₩37,561 | ₩37,561 | ₩37,413 | ₩37,436 | -0.33% | 5.9천 |
|---|
| 2026.09.22 | ₩38,083 | ₩38,083 | ₩38,047 | ₩38,047 | -0.10% | 700 |
|---|
| 2026.09.21 | ₩37,882 | ₩37,882 | ₩37,845 | ₩37,876 | -0.02% | 400 |
|---|
| 2026.09.18 | ₩37,199 | ₩37,238 | ₩37,199 | ₩37,238 | +0.10% | 1.6천 |
|---|
| 2026.09.17 | ₩36,864 | ₩36,897 | ₩36,857 | ₩36,857 | -0.02% | 1천 |
|---|
| 2026.09.16 | ₩36,810 | ₩36,918 | ₩36,529 | ₩36,650 | -0.44% | 2.6천 |
|---|
| 2026.09.15 | ₩36,889 | ₩36,889 | ₩36,889 | ₩36,889 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,971 | ₩37,132 | ₩36,971 | ₩37,132 | +0.43% | 2.1천 |
|---|
| 2026.09.11 | ₩37,132 | ₩37,132 | ₩37,048 | ₩37,048 | -0.23% | 600 |
|---|
| 2026.09.10 | ₩37,253 | ₩37,253 | ₩37,178 | ₩37,178 | -0.20% | 500 |
|---|
| 2026.09.09 | ₩37,614 | ₩37,614 | ₩37,547 | ₩37,553 | -0.16% | 500 |
|---|
| 2026.09.08 | ₩37,775 | ₩37,775 | ₩37,628 | ₩37,660 | -0.31% | 2.5천 |
|---|
| 2026.09.04 | ₩38,191 | ₩38,259 | ₩38,124 | ₩38,259 | +0.18% | 1.7천 |
|---|
| 2026.09.03 | ₩37,862 | ₩38,177 | ₩37,842 | ₩38,031 | +0.45% | 8.1천 |
|---|
| 2026.09.02 | ₩37,467 | ₩38,016 | ₩37,440 | ₩37,963 | +1.32% | 6.3천 |
|---|
| 2026.09.01 | ₩37,628 | ₩37,628 | ₩37,628 | ₩37,628 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,882 | ₩37,937 | ₩37,882 | ₩37,937 | +0.15% | 700 |
|---|
| 2026.08.28 | ₩38,365 | ₩38,365 | ₩38,231 | ₩38,254 | -0.29% | 800 |
|---|
| 2026.08.27 | ₩38,325 | ₩38,526 | ₩38,271 | ₩38,298 | -0.07% | 7.7천 |
|---|
| 2026.08.26 | ₩38,191 | ₩38,191 | ₩38,065 | ₩38,065 | -0.33% | 700 |
|---|
| 2026.08.25 | ₩37,534 | ₩37,551 | ₩37,534 | ₩37,551 | +0.05% | 200 |
|---|
| 2026.08.24 | ₩37,345 | ₩37,345 | ₩37,345 | ₩37,345 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩38,204 | ₩38,204 | ₩38,103 | ₩38,103 | -0.26% | 2.1천 |
|---|
| 2026.08.20 | ₩37,896 | ₩37,896 | ₩37,842 | ₩37,865 | -0.08% | 400 |
|---|
| 2026.08.19 | ₩37,775 | ₩37,775 | ₩37,704 | ₩37,704 | -0.19% | 1.4천 |
|---|
| 2026.08.18 | ₩38,030 | ₩38,086 | ₩38,030 | ₩38,086 | +0.15% | 1.1천 |
|---|
| 2026.08.17 | ₩38,325 | ₩38,325 | ₩38,325 | ₩38,325 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩37,668 | ₩37,842 | ₩37,655 | ₩37,842 | +0.46% | 4.7천 |
|---|
| 2026.08.13 | ₩37,641 | ₩37,647 | ₩37,641 | ₩37,647 | +0.01% | 300 |
|---|
| 2026.08.12 | ₩38,137 | ₩38,217 | ₩38,110 | ₩38,217 | +0.21% | 700 |
|---|
| 2026.08.11 | ₩38,302 | ₩38,302 | ₩38,302 | ₩38,302 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩39,115 | ₩39,236 | ₩39,115 | ₩39,194 | +0.20% | 1천 |
|---|
| 2026.08.07 | ₩39,222 | ₩39,276 | ₩39,155 | ₩39,232 | +0.02% | 1.2천 |
|---|
| 2026.08.06 | ₩38,418 | ₩38,526 | ₩38,418 | ₩38,519 | +0.26% | 700 |
|---|
| 2026.08.05 | ₩38,820 | ₩39,108 | ₩38,660 | ₩38,686 | -0.35% | 2.6천 |
|---|
| 2026.08.04 | ₩37,923 | ₩38,024 | ₩37,923 | ₩38,024 | +0.27% | 900 |
|---|
| 2026.08.03 | ₩37,521 | ₩37,521 | ₩37,487 | ₩37,518 | -0.01% | 1.2천 |
|---|
| 2026.07.31 | ₩37,507 | ₩37,546 | ₩37,507 | ₩37,546 | +0.10% | 300 |
|---|
| 2026.07.30 | ₩37,212 | ₩37,212 | ₩37,212 | ₩37,212 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,891 | ₩36,891 | ₩36,891 | ₩36,891 | 0.00% | 300 |
|---|
| 2026.07.28 | ₩36,730 | ₩36,730 | ₩36,703 | ₩36,703 | -0.07% | 1.7천 |
|---|
| 2026.07.27 | ₩37,159 | ₩37,396 | ₩37,159 | ₩37,396 | +0.64% | 1.7천 |
|---|
| 2026.07.24 | ₩36,851 | ₩36,904 | ₩36,725 | ₩36,725 | -0.34% | 7.1천 |
|---|
| 2026.07.23 | ₩37,011 | ₩37,100 | ₩37,011 | ₩37,100 | +0.24% | 1.1천 |
|---|
| 2026.07.22 | ₩37,132 | ₩37,199 | ₩37,132 | ₩37,155 | +0.06% | 500 |
|---|
| 2026.07.21 | ₩37,547 | ₩37,547 | ₩37,427 | ₩37,460 | -0.23% | 1.2만 |
|---|
| 2026.07.20 | ₩36,891 | ₩37,119 | ₩36,891 | ₩37,038 | +0.40% | 2천 |
|---|
| 2026.07.17 | ₩36,087 | ₩36,317 | ₩36,087 | ₩36,317 | +0.64% | 700 |
|---|
| 2026.07.16 | ₩37,789 | ₩37,815 | ₩37,789 | ₩37,789 | 0.00% | 900 |
|---|
| 2026.07.15 | ₩38,326 | ₩38,326 | ₩38,326 | ₩38,326 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,805 | ₩37,805 | ₩37,805 | ₩37,805 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩36,997 | ₩36,997 | ₩36,997 | ₩36,997 | 0.00% | 700 |
|---|
| 2026.07.10 | ₩37,949 | ₩37,949 | ₩37,896 | ₩37,896 | -0.14% | 1.1천 |
|---|
| 2026.07.09 | ₩38,532 | ₩38,532 | ₩38,532 | ₩38,532 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩37,775 | ₩37,775 | ₩37,756 | ₩37,756 | -0.05% | 600 |
|---|
| 2026.07.07 | ₩37,856 | ₩37,869 | ₩37,651 | ₩37,651 | -0.54% | 1.8천 |
|---|
| 2026.07.06 | ₩37,949 | ₩37,990 | ₩37,949 | ₩37,990 | +0.11% | 700 |
|---|
| 2026.07.02 | ₩37,641 | ₩37,668 | ₩37,444 | ₩37,444 | -0.52% | 500 |
|---|
| 2026.07.01 | ₩38,727 | ₩38,807 | ₩38,727 | ₩38,727 | 0.00% | 2.1천 |
|---|
| 2026.06.30 | ₩38,619 | ₩38,780 | ₩38,103 | ₩38,668 | +0.12% | 1.7만 |
|---|
| 2026.06.29 | ₩38,150 | ₩38,373 | ₩38,150 | ₩38,373 | +0.58% | 1.5천 |
|---|
| 2026.06.26 | ₩38,030 | ₩38,276 | ₩38,030 | ₩38,276 | +0.65% | 1.4천 |
|---|
| 2026.06.25 | ₩39,021 | ₩39,032 | ₩39,021 | ₩39,032 | +0.03% | 500 |
|---|
| 2026.06.24 | ₩38,861 | ₩38,870 | ₩38,861 | ₩38,870 | +0.02% | 200 |
|---|
| 2026.06.23 | ₩39,175 | ₩39,182 | ₩39,062 | ₩39,134 | -0.11% | 2.4천 |
|---|
| 2026.06.22 | ₩40,335 | ₩40,335 | ₩40,280 | ₩40,280 | -0.14% | 400 |
|---|
| 2026.06.18 | ₩39,598 | ₩39,598 | ₩39,576 | ₩39,576 | -0.05% | 400 |
|---|
| 2026.06.17 | ₩40,482 | ₩40,482 | ₩39,370 | ₩39,370 | -2.75% | 1.6만 |
|---|
| 2026.06.16 | ₩39,584 | ₩40,281 | ₩39,584 | ₩39,695 | +0.28% | 2만 |
|---|
| 2026.06.15 | ₩39,758 | ₩39,764 | ₩39,691 | ₩39,764 | +0.01% | 500 |
|---|
| 2026.06.12 | ₩38,405 | ₩38,540 | ₩38,405 | ₩38,540 | +0.35% | 1.7천 |
|---|
| 2026.06.11 | ₩37,588 | ₩38,142 | ₩37,588 | ₩38,142 | +1.48% | 2.2천 |
|---|
| 2026.06.10 | ₩37,990 | ₩38,043 | ₩37,925 | ₩37,925 | -0.17% | 1.2천 |
|---|
| 2026.06.09 | ₩38,606 | ₩38,606 | ₩38,258 | ₩38,314 | -0.76% | 2.3천 |
|---|
| 2026.06.08 | ₩37,681 | ₩37,681 | ₩37,507 | ₩37,507 | -0.46% | 500 |
|---|
| 2026.06.05 | ₩38,459 | ₩38,459 | ₩37,901 | ₩37,901 | -1.45% | 700 |
|---|
| 2026.06.04 | ₩39,383 | ₩39,397 | ₩39,309 | ₩39,309 | -0.19% | 2.3천 |
|---|
| 2026.06.03 | ₩39,356 | ₩39,356 | ₩39,303 | ₩39,303 | -0.14% | 2.1천 |
|---|
| 2026.06.02 | ₩39,866 | ₩39,946 | ₩39,774 | ₩39,808 | -0.14% | 3.9천 |
|---|
| 2026.06.01 | ₩38,258 | ₩38,445 | ₩38,258 | ₩38,444 | +0.49% | 800 |
|---|
| 2026.05.29 | ₩38,914 | ₩38,914 | ₩38,840 | ₩38,871 | -0.11% | 1.7천 |
|---|
| 2026.05.28 | ₩38,546 | ₩38,619 | ₩38,546 | ₩38,589 | +0.11% | 1.1천 |
|---|
| 2026.05.27 | ₩38,740 | ₩38,907 | ₩38,740 | ₩38,907 | +0.43% | 3.7천 |
|---|
| 2026.05.26 | ₩39,718 | ₩39,718 | ₩39,397 | ₩39,397 | -0.81% | 2.2천 |
|---|
| 2026.05.22 | ₩38,981 | ₩38,981 | ₩38,974 | ₩38,977 | -0.01% | 700 |
|---|
| 2026.05.21 | ₩38,392 | ₩38,764 | ₩38,392 | ₩38,764 | +0.97% | 1.6천 |
|---|
| 2026.05.20 | ₩38,854 | ₩39,102 | ₩38,847 | ₩38,964 | +0.28% | 3.6천 |
|---|
| 2026.05.19 | ₩38,633 | ₩38,720 | ₩38,633 | ₩38,720 | +0.23% | 1천 |
|---|
| 2026.05.18 | ₩38,847 | ₩38,858 | ₩38,673 | ₩38,760 | -0.22% | 3.8천 |
|---|
| 2026.05.15 | ₩38,914 | ₩39,598 | ₩38,882 | ₩38,983 | +0.18% | 9.6천 |
|---|
| 2026.05.14 | ₩39,356 | ₩39,799 | ₩39,356 | ₩39,685 | +0.83% | 1만 |
|---|
| 2026.05.13 | ₩40,294 | ₩40,348 | ₩40,294 | ₩40,340 | +0.11% | 1천 |
|---|
| 2026.05.12 | ₩39,289 | ₩39,423 | ₩39,289 | ₩39,423 | +0.34% | 400 |
|---|
| 2026.05.11 | ₩39,571 | ₩39,678 | ₩39,544 | ₩39,678 | +0.27% | 2천 |
|---|
| 2026.05.08 | ₩38,961 | ₩38,981 | ₩38,928 | ₩38,968 | +0.02% | 1만 |
|---|
| 2026.05.07 | ₩38,901 | ₩38,928 | ₩38,881 | ₩38,881 | -0.05% | 1.2천 |
|---|
| 2026.05.06 | ₩38,164 | ₩38,735 | ₩38,164 | ₩38,735 | +1.50% | 1.5천 |
|---|
| 2026.05.05 | ₩37,614 | ₩37,668 | ₩37,547 | ₩37,609 | -0.01% | 3.1천 |
|---|
| 2026.05.04 | ₩37,789 | ₩37,789 | ₩37,574 | ₩37,618 | -0.45% | 2.3천 |
|---|
| 2026.05.01 | ₩38,103 | ₩38,103 | ₩37,856 | ₩37,861 | -0.64% | 3.6천 |
|---|
| 2026.04.30 | ₩37,641 | ₩37,912 | ₩37,641 | ₩37,912 | +0.72% | 800 |
|---|
| 2026.04.29 | ₩37,384 | ₩37,384 | ₩37,384 | ₩37,384 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩37,172 | ₩37,306 | ₩37,172 | ₩37,306 | +0.36% | 1.2천 |
|---|
| 2026.04.27 | ₩37,655 | ₩37,655 | ₩37,655 | ₩37,655 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,715 | ₩37,856 | ₩37,628 | ₩37,842 | +0.34% | 4.4천 |
|---|
| 2026.04.23 | ₩37,610 | ₩37,610 | ₩37,610 | ₩37,610 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩38,204 | ₩38,258 | ₩38,124 | ₩38,179 | -0.07% | 1.8천 |
|---|
| 2026.04.21 | ₩37,842 | ₩37,856 | ₩37,688 | ₩37,688 | -0.41% | 6.5천 |
|---|
| 2026.04.20 | ₩38,237 | ₩38,237 | ₩38,237 | ₩38,237 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩38,174 | ₩38,174 | ₩38,174 | ₩38,174 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩37,912 | ₩37,912 | ₩37,708 | ₩37,708 | -0.54% | 3.5천 |
|---|
| 2026.04.15 | ₩37,186 | ₩37,349 | ₩37,172 | ₩37,349 | +0.44% | 600 |
|---|
| 2026.04.14 | ₩37,011 | ₩37,362 | ₩37,011 | ₩37,362 | +0.95% | 5.1천 |
|---|
| 2026.04.13 | ₩36,449 | ₩36,784 | ₩36,449 | ₩36,784 | +0.92% | 2천 |
|---|
| 2026.04.10 | ₩36,770 | ₩36,824 | ₩36,713 | ₩36,713 | -0.16% | 900 |
|---|
| 2026.04.09 | ₩36,181 | ₩36,502 | ₩36,127 | ₩36,498 | +0.88% | 6.6천 |
|---|
| 2026.04.08 | ₩36,395 | ₩36,636 | ₩36,395 | ₩36,419 | +0.07% | 1.3천 |
|---|
| 2026.04.07 | ₩34,814 | ₩34,961 | ₩34,653 | ₩34,961 | +0.42% | 6.4천 |
|---|
| 2026.04.06 | ₩34,961 | ₩35,176 | ₩34,961 | ₩35,123 | +0.46% | 5.6천 |
|---|
| 2026.04.02 | ₩35,162 | ₩35,162 | ₩35,133 | ₩35,133 | -0.08% | 500 |
|---|
| 2026.04.01 | ₩35,511 | ₩35,564 | ₩35,417 | ₩35,478 | -0.09% | 2.6천 |
|---|
| 2026.03.31 | ₩34,640 | ₩35,276 | ₩34,640 | ₩35,276 | +1.84% | 1만 |
|---|
| 2026.03.30 | ₩34,673 | ₩34,673 | ₩34,532 | ₩34,566 | -0.31% | 1.2만 |
|---|
| 2026.03.27 | ₩34,814 | ₩34,841 | ₩34,670 | ₩34,670 | -0.41% | 2.8천 |
|---|
| 2026.03.26 | ₩34,881 | ₩34,988 | ₩34,790 | ₩34,790 | -0.26% | 2.4천 |
|---|
| 2026.03.25 | ₩35,993 | ₩35,993 | ₩35,886 | ₩35,886 | -0.30% | 300 |
|---|
| 2026.03.24 | ₩35,001 | ₩35,122 | ₩34,934 | ₩35,088 | +0.25% | 4.3천 |
|---|
| 2026.03.23 | ₩34,934 | ₩35,484 | ₩34,908 | ₩35,115 | +0.52% | 1.8만 |
|---|
| 2026.03.20 | ₩35,497 | ₩35,497 | ₩34,881 | ₩34,934 | -1.59% | 1.3만 |
|---|
| 2026.03.19 | ₩35,417 | ₩35,993 | ₩35,417 | ₩35,781 | +1.03% | 5.3천 |
|---|
| 2026.03.18 | ₩36,690 | ₩36,743 | ₩36,154 | ₩36,171 | -1.41% | 4.9천 |
|---|
| 2026.03.17 | ₩37,132 | ₩37,199 | ₩36,891 | ₩36,919 | -0.57% | 3.9천 |
|---|
| 2026.03.16 | ₩37,145 | ₩37,214 | ₩37,119 | ₩37,119 | -0.07% | 2.1천 |
|---|
| 2026.03.13 | ₩37,119 | ₩37,212 | ₩36,802 | ₩36,802 | -0.85% | 5.1천 |
|---|
| 2026.03.12 | ₩37,092 | ₩37,092 | ₩36,797 | ₩36,853 | -0.64% | 2천 |
|---|
| 2026.03.11 | ₩37,521 | ₩37,521 | ₩37,253 | ₩37,336 | -0.49% | 8.2천 |
|---|
| 2026.03.10 | ₩37,534 | ₩38,030 | ₩37,373 | ₩37,672 | +0.37% | 6.8천 |
|---|
| 2026.03.09 | ₩36,006 | ₩36,733 | ₩35,980 | ₩36,733 | +2.02% | 1.5만 |
|---|
| 2026.03.06 | ₩36,140 | ₩36,395 | ₩36,018 | ₩36,293 | +0.42% | 8.1천 |
|---|
| 2026.03.05 | ₩36,368 | ₩36,462 | ₩35,913 | ₩36,167 | -0.55% | 1.5만 |
|---|
| 2026.03.04 | ₩36,743 | ₩36,891 | ₩36,628 | ₩36,864 | +0.33% | 1.1만 |
|---|
| 2026.03.03 | ₩36,676 | ₩36,717 | ₩35,939 | ₩36,553 | -0.34% | 1.8만 |
|---|
| 2026.03.02 | ₩37,454 | ₩37,969 | ₩37,454 | ₩37,969 | +1.38% | 8.8천 |
|---|
| 2026.02.27 | ₩38,365 | ₩38,418 | ₩38,311 | ₩38,314 | -0.13% | 700 |
|---|
| 2026.02.26 | ₩38,378 | ₩38,472 | ₩38,137 | ₩38,396 | +0.05% | 1.8천 |
|---|
| 2026.02.25 | ₩39,182 | ₩39,209 | ₩39,048 | ₩39,190 | +0.02% | 7.6천 |
|---|
| 2026.02.24 | ₩38,914 | ₩39,007 | ₩38,914 | ₩39,007 | +0.24% | 1.4천 |
|---|
| 2026.02.23 | ₩39,504 | ₩39,504 | ₩39,102 | ₩39,138 | -0.93% | 2.7천 |
|---|
| 2026.02.20 | ₩38,753 | ₩39,189 | ₩38,753 | ₩39,189 | +1.12% | 2.1천 |
|---|
| 2026.02.19 | ₩38,914 | ₩38,914 | ₩38,728 | ₩38,887 | -0.07% | 800 |
|---|
| 2026.02.18 | ₩39,008 | ₩39,155 | ₩38,966 | ₩38,966 | -0.11% | 1.4천 |
|---|
| 2026.02.17 | ₩38,673 | ₩38,861 | ₩38,673 | ₩38,765 | +0.24% | 1천 |
|---|
| 2026.02.13 | ₩38,552 | ₩38,599 | ₩38,452 | ₩38,522 | -0.08% | 1.1천 |
|---|
| 2026.02.12 | ₩39,122 | ₩39,122 | ₩38,780 | ₩38,882 | -0.61% | 3.8천 |
|---|
| 2026.02.11 | ₩39,155 | ₩39,422 | ₩39,142 | ₩39,422 | +0.68% | 5.7천 |
|---|
| 2026.02.10 | ₩39,557 | ₩39,745 | ₩39,490 | ₩39,728 | +0.43% | 900 |
|---|
| 2026.02.09 | ₩39,423 | ₩39,644 | ₩39,423 | ₩39,618 | +0.49% | 1천 |
|---|
| 2026.02.06 | ₩38,713 | ₩39,113 | ₩38,713 | ₩39,113 | +1.03% | 1.4천 |
|---|
| 2026.02.05 | ₩38,767 | ₩38,767 | ₩38,213 | ₩38,213 | -1.43% | 6.1천 |
|---|
| 2026.02.04 | ₩38,901 | ₩38,901 | ₩38,432 | ₩38,652 | -0.64% | 1.7천 |
|---|
| 2026.02.03 | ₩39,142 | ₩39,142 | ₩38,606 | ₩38,891 | -0.64% | 3.4천 |
|---|
| 2026.02.02 | ₩39,088 | ₩39,169 | ₩38,981 | ₩39,054 | -0.09% | 8.6천 |
|---|
| 2026.01.30 | ₩39,691 | ₩39,799 | ₩39,434 | ₩39,434 | -0.65% | 4.1천 |
|---|
| 2026.01.29 | ₩40,495 | ₩40,629 | ₩39,852 | ₩40,268 | -0.56% | 3.2천 |
|---|
| 2026.01.28 | ₩40,214 | ₩40,214 | ₩40,080 | ₩40,128 | -0.21% | 900 |
|---|
| 2026.01.27 | ₩39,866 | ₩39,958 | ₩39,812 | ₩39,958 | +0.23% | 2.8천 |
|---|
| 2026.01.26 | ₩39,450 | ₩39,517 | ₩39,356 | ₩39,443 | -0.02% | 1.3만 |
|---|
| 2026.01.23 | ₩39,383 | ₩39,423 | ₩39,383 | ₩39,417 | +0.09% | 1.7천 |
|---|
| 2026.01.22 | ₩39,658 | ₩39,658 | ₩39,553 | ₩39,553 | -0.26% | 700 |
|---|
| 2026.01.21 | ₩39,504 | ₩39,571 | ₩39,504 | ₩39,535 | +0.08% | 1.5천 |
|---|
| 2026.01.20 | ₩38,946 | ₩38,985 | ₩38,946 | ₩38,985 | +0.10% | 200 |
|---|
| 2026.01.16 | ₩39,986 | ₩39,986 | ₩39,423 | ₩39,642 | -0.86% | 1.6천 |
|---|
| 2026.01.15 | ₩40,201 | ₩40,293 | ₩40,120 | ₩40,126 | -0.19% | 5.8천 |
|---|
| 2026.01.14 | ₩39,946 | ₩40,018 | ₩39,946 | ₩40,018 | +0.18% | 500 |
|---|
| 2026.01.13 | ₩40,268 | ₩40,268 | ₩40,000 | ₩40,089 | -0.44% | 1.7천 |
|---|
| 2026.01.12 | ₩40,294 | ₩40,688 | ₩40,294 | ₩40,688 | +0.98% | 4천 |
|---|
| 2026.01.09 | ₩39,638 | ₩39,772 | ₩39,531 | ₩39,714 | +0.19% | 2.7천 |
|---|
| 2026.01.08 | ₩39,142 | ₩39,612 | ₩39,142 | ₩39,612 | +1.20% | 1.8천 |
|---|
| 2026.01.07 | ₩39,658 | ₩39,658 | ₩39,567 | ₩39,567 | -0.23% | 4.1천 |
|---|
| 2026.01.06 | ₩40,026 | ₩40,053 | ₩39,941 | ₩39,941 | -0.21% | 1.7천 |
|---|
| 2026.01.05 | ₩39,129 | ₩39,557 | ₩39,129 | ₩39,525 | +1.01% | 1.5천 |
|---|
| 2026.01.02 | ₩38,968 | ₩39,171 | ₩38,834 | ₩39,146 | +0.46% | 3.1천 |
|---|
| 2025.12.31 | ₩37,829 | ₩37,829 | ₩37,797 | ₩37,797 | -0.09% | 1천 |
|---|
| 2025.12.30 | ₩38,271 | ₩38,271 | ₩38,157 | ₩38,157 | -0.30% | 1천 |
|---|
| 2025.12.29 | ₩37,815 | ₩38,070 | ₩37,815 | ₩38,070 | +0.67% | 2.3천 |
|---|
| 2025.12.26 | ₩38,613 | ₩38,700 | ₩38,613 | ₩38,673 | +0.16% | 4.4천 |
|---|
| 2025.12.24 | ₩38,298 | ₩38,330 | ₩38,298 | ₩38,330 | +0.08% | 200 |
|---|
| 2025.12.23 | ₩38,097 | ₩38,351 | ₩38,097 | ₩38,286 | +0.50% | 2.3천 |
|---|
| 2025.12.22 | ₩38,217 | ₩38,284 | ₩38,217 | ₩38,263 | +0.12% | 2천 |
|---|
| 2025.12.19 | ₩38,110 | ₩38,258 | ₩38,099 | ₩38,099 | -0.03% | 6.7천 |
|---|
| 2025.12.18 | ₩37,762 | ₩37,762 | ₩37,671 | ₩37,671 | -0.24% | 200 |
|---|
| 2025.12.17 | ₩37,856 | ₩37,856 | ₩37,429 | ₩37,429 | -1.13% | 2.2천 |
|---|
| 2025.12.16 | ₩37,856 | ₩37,949 | ₩37,789 | ₩37,927 | +0.19% | 3.1천 |
|---|
| 2025.12.15 | ₩38,418 | ₩38,472 | ₩38,329 | ₩38,329 | -0.23% | 500 |
|---|
| 2025.12.12 | ₩38,916 | ₩38,916 | ₩38,512 | ₩38,586 | -0.85% | 800 |
|---|
| 2025.12.11 | ₩38,660 | ₩38,769 | ₩38,619 | ₩38,769 | +0.28% | 800 |
|---|
| 2025.12.10 | ₩38,834 | ₩39,060 | ₩38,824 | ₩38,926 | +0.24% | 4.5천 |
|---|
| 2025.12.09 | ₩38,526 | ₩38,760 | ₩38,526 | ₩38,760 | +0.61% | 800 |
|---|
| 2025.12.08 | ₩39,276 | ₩39,277 | ₩39,236 | ₩39,277 | +0.00% | 1.4천 |
|---|
| 2025.12.05 | ₩39,323 | ₩39,364 | ₩39,269 | ₩39,269 | -0.14% | 1천 |
|---|
| 2025.12.04 | ₩38,686 | ₩38,807 | ₩38,660 | ₩38,685 | -0.00% | 1.7천 |
|---|
| 2025.12.03 | ₩38,660 | ₩38,660 | ₩38,499 | ₩38,626 | -0.09% | 6.6천 |
|---|
| 2025.12.02 | ₩38,673 | ₩38,764 | ₩38,633 | ₩38,764 | +0.24% | 1.5천 |
|---|
| 2025.12.01 | ₩38,847 | ₩39,088 | ₩38,847 | ₩38,972 | +0.32% | 6천 |
|---|
| 2025.11.28 | ₩38,619 | ₩38,660 | ₩38,583 | ₩38,583 | -0.09% | 400 |
|---|
| 2025.11.26 | ₩38,445 | ₩38,566 | ₩38,204 | ₩38,452 | +0.02% | 5.6천 |
|---|
| 2025.11.25 | ₩38,566 | ₩38,566 | ₩38,365 | ₩38,408 | -0.41% | 3.5천 |
|---|
| 2025.11.24 | ₩38,030 | ₩38,191 | ₩37,956 | ₩38,174 | +0.38% | 5.6천 |
|---|
| 2025.11.21 | ₩37,293 | ₩37,802 | ₩37,293 | ₩37,638 | +0.93% | 2.6천 |
|---|
| 2025.11.20 | ₩38,552 | ₩38,552 | ₩37,786 | ₩37,786 | -1.99% | 4.7천 |
|---|
| 2025.11.19 | ₩38,311 | ₩38,388 | ₩38,311 | ₩38,388 | +0.20% | 4.4천 |
|---|
| 2025.11.18 | ₩38,539 | ₩38,633 | ₩38,432 | ₩38,610 | +0.18% | 2.1천 |
|---|
| 2025.11.17 | ₩39,062 | ₩39,062 | ₩38,673 | ₩38,773 | -0.74% | 1만 |
|---|
| 2025.11.14 | ₩39,263 | ₩39,531 | ₩39,194 | ₩39,257 | -0.01% | 3.2천 |
|---|
| 2025.11.13 | ₩40,321 | ₩40,355 | ₩39,866 | ₩39,970 | -0.87% | 900 |
|---|
| 2025.11.12 | ₩39,839 | ₩39,919 | ₩39,839 | ₩39,899 | +0.15% | 2.6천 |
|---|
| 2025.11.11 | ₩40,040 | ₩40,040 | ₩39,911 | ₩39,911 | -0.32% | 700 |
|---|
| 2025.11.10 | ₩40,166 | ₩40,166 | ₩40,166 | ₩40,166 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩39,397 | ₩39,614 | ₩39,263 | ₩39,614 | +0.55% | 1.9천 |
|---|
| 2025.11.06 | ₩39,973 | ₩39,973 | ₩39,738 | ₩39,795 | -0.45% | 1.5천 |
|---|
| 2025.11.05 | ₩39,263 | ₩39,402 | ₩39,263 | ₩39,376 | +0.29% | 1천 |
|---|
| 2025.11.04 | ₩39,253 | ₩39,253 | ₩38,995 | ₩39,017 | -0.60% | 3.6천 |
|---|
| 2025.11.03 | ₩39,799 | ₩39,799 | ₩39,571 | ₩39,677 | -0.31% | 2.6천 |
|---|
| 2025.10.31 | ₩39,651 | ₩39,758 | ₩39,584 | ₩39,753 | +0.26% | 4.7천 |
|---|
| 2025.10.30 | ₩40,321 | ₩40,388 | ₩40,268 | ₩40,286 | -0.09% | 4.2천 |
|---|
| 2025.10.29 | ₩41,273 | ₩41,273 | ₩40,991 | ₩41,047 | -0.55% | 8.5천 |
|---|
| 2025.10.28 | ₩40,565 | ₩40,737 | ₩40,462 | ₩40,729 | +0.40% | 1.4만 |
|---|
| 2025.10.27 | ₩41,031 | ₩41,031 | ₩40,897 | ₩40,897 | -0.33% | 1.3만 |
|---|
| 2025.10.24 | ₩40,160 | ₩40,160 | ₩40,160 | ₩40,160 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩39,464 | ₩39,732 | ₩39,464 | ₩39,598 | +0.34% | 9.2천 |
|---|
| 2025.10.22 | ₩39,182 | ₩39,296 | ₩38,874 | ₩39,056 | -0.32% | 6.4천 |
|---|
| 2025.10.21 | ₩39,330 | ₩39,330 | ₩39,129 | ₩39,206 | -0.31% | 2천 |
|---|
| 2025.10.20 | ₩38,740 | ₩39,343 | ₩38,740 | ₩39,276 | +1.38% | 3.9천 |
|---|
| 2025.10.17 | ₩38,653 | ₩38,887 | ₩38,586 | ₩38,784 | +0.34% | 4.6천 |
|---|
| 2025.10.16 | ₩39,155 | ₩39,285 | ₩39,106 | ₩39,106 | -0.13% | 7.9천 |
|---|
| 2025.10.15 | ₩39,075 | ₩39,102 | ₩38,941 | ₩38,941 | -0.34% | 2.9천 |
|---|
| 2025.10.14 | ₩38,083 | ₩38,619 | ₩37,976 | ₩38,401 | +0.83% | 4.3천 |
|---|
| 2025.10.13 | ₩39,075 | ₩39,102 | ₩38,861 | ₩38,861 | -0.55% | 3.1만 |
|---|
| 2025.10.10 | ₩40,093 | ₩40,093 | ₩37,748 | ₩38,051 | -5.09% | 1.1만 |
|---|