시장 데이터를 불러오는 중
전체 종목
iShares MSCI China ETF 과거 주가
iShares MSCI China ETF · MCHI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI China ETF · MCHI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩69,389 | ₩70,636 | ₩68,530 | ₩70,475 | +1.57% | 1051.4만 |
| 2026.09.28–2026.10.02 | ₩70,475 | ₩70,743 | ₩68,463 | ₩68,718 | -2.49% | 1019.7만 |
| 2026.09.21–2026.09.25 | ₩72,191 | ₩73,224 | ₩70,368 | ₩70,569 | -2.25% | 758.5만 |
| 2026.09.14–2026.09.18 | ₩71,159 | ₩71,829 | ₩69,952 | ₩71,172 | +0.02% | 619.8만 |
| 2026.09.08–2026.09.11 | ₩72,607 | ₩72,621 | ₩70,783 | ₩71,025 | -2.18% | 717만 |
| 2026.08.31–2026.09.04 | ₩74,029 | ₩74,056 | ₩72,406 | ₩73,640 | -0.53% | 826.2만 |
| 2026.08.24–2026.08.28 | ₩73,452 | ₩74,471 | ₩73,358 | ₩74,069 | +0.84% | 724.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,828 |
| ₩75,155 |
| ₩73,586 |
| ₩74,646 |
| +1.11% |
| 992.8만 |
| 2026.08.10–2026.08.14 | ₩75,826 | ₩76,389 | ₩72,902 | ₩73,264 | -3.38% | 1409만 |
|---|
| 2026.08.03–2026.08.07 | ₩74,833 | ₩75,960 | ₩74,337 | ₩75,866 | +1.38% | 1115.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩72,379 | ₩74,860 | ₩72,178 | ₩74,833 | +3.39% | 1503.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,594 | ₩73,224 | ₩71,253 | ₩71,521 | -1.48% | 1224만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,716 | ₩73,184 | ₩70,274 | ₩71,011 | +0.42% | 1227.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,456 | ₩71,588 | ₩69,187 | ₩71,253 | +2.59% | 1400.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,900 | ₩69,563 | ₩67,819 | ₩68,275 | +0.55% | 1943.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,797 | ₩71,293 | ₩66,894 | ₩67,699 | -4.38% | 1748만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,801 | ₩73,962 | ₩70,569 | ₩70,770 | -4.11% | 1493.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,889 | ₩73,586 | ₩71,615 | ₩73,533 | +0.88% | 1502.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩74,002 | ₩77,274 | ₩72,554 | ₩73,009 | -1.34% | 1791.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩74,900 | ₩75,249 | ₩73,036 | ₩73,895 | -1.34% | 1400.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩75,946 | ₩76,067 | ₩73,573 | ₩74,485 | -1.92% | 1107.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩78,763 | ₩80,372 | ₩75,933 | ₩75,960 | -3.56% | 1830.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩76,939 | ₩79,192 | ₩76,684 | ₩78,213 | +1.66% | 1574.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,684 | ₩77,797 | ₩75,786 | ₩77,408 | +0.94% | 862.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩79,339 | ₩79,675 | ₩76,228 | ₩77,529 | -2.28% | 1032만 |
|---|
| 2026.04.13–2026.04.17 | ₩76,014 | ₩80,090 | ₩75,987 | ₩79,514 | +4.60% | 1294.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,471 | ₩77,422 | ₩73,787 | ₩76,684 | +2.97% | 1269.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩74,056 | ₩75,772 | ₩73,465 | ₩74,887 | +1.12% | 2038.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩74,431 | ₩76,201 | ₩73,439 | ₩73,519 | -1.23% | 2048.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩78,575 | ₩78,924 | ₩73,895 | ₩74,042 | -5.77% | 2481.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩76,094 | ₩79,661 | ₩75,745 | ₩77,489 | +1.83% | 2612만 |
|---|
| 2026.03.02–2026.03.06 | ₩77,609 | ₩78,763 | ₩74,793 | ₩76,067 | -1.99% | 3811.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩82,223 | ₩82,370 | ₩78,870 | ₩79,205 | -3.67% | 1614.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩81,163 | ₩82,129 | ₩80,037 | ₩81,821 | +0.81% | 1122.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,665 | ₩83,470 | ₩80,292 | ₩80,935 | -2.09% | 1534.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩82,665 | ₩83,028 | ₩80,386 | ₩82,706 | +0.05% | 2262.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩83,819 | ₩87,051 | ₩83,095 | ₩83,685 | -0.16% | 1748.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩82,947 | ₩84,690 | ₩82,585 | ₩84,141 | +1.44% | 1201.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩84,516 | ₩86,260 | ₩83,390 | ₩83,846 | -0.79% | 1673.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩83,095 | ₩84,731 | ₩82,464 | ₩83,443 | +0.42% | 1303.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩80,600 | ₩83,551 | ₩80,399 | ₩83,470 | +3.56% | 973.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩81,432 | ₩82,183 | ₩80,748 | ₩82,169 | +0.91% | 596.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩82,223 | ₩82,424 | ₩79,514 | ₩81,311 | -1.11% | 1305.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩83,524 | ₩83,537 | ₩81,901 | ₩82,504 | -1.22% | 1239만 |
|---|
| 2025.12.01–2025.12.05 | ₩83,671 | ₩84,382 | ₩82,424 | ₩84,033 | +0.43% | 1415.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩82,572 | ₩83,899 | ₩82,276 | ₩83,416 | +1.02% | 732.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩84,543 | ₩85,616 | ₩80,560 | ₩81,700 | -3.36% | 1303.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩86,501 | ₩87,668 | ₩84,610 | ₩85,160 | -1.55% | 1291만 |
|---|
| 2025.11.03–2025.11.07 | ₩85,294 | ₩86,541 | ₩83,939 | ₩85,307 | +0.02% | 1069.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩88,124 | ₩88,298 | ₩84,610 | ₩85,254 | -3.26% | 1367만 |
|---|
| 2025.10.20–2025.10.24 | ₩84,865 | ₩86,809 | ₩83,872 | ₩86,514 | +1.94% | 965.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,267 | ₩85,576 | ₩83,175 | ₩84,905 | -0.42% | 2109.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩86,608 | ₩87,172 | ₩81,807 | ₩82,330 | -4.94% | 1670.5만 |
|---|