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 | ₩69,333 | ₩70,579 | ₩68,475 | ₩70,418 | +1.57% | 1051.4만 |
| 2026.09.28–2026.10.02 | ₩70,418 | ₩70,686 | ₩68,408 | ₩68,663 | -2.49% | 1019.7만 |
| 2026.09.21–2026.09.25 | ₩72,133 | ₩73,165 | ₩70,311 | ₩70,512 | -2.25% | 758.5만 |
| 2026.09.14–2026.09.18 | ₩71,101 | ₩71,771 | ₩69,895 | ₩71,115 | +0.02% | 619.8만 |
| 2026.09.08–2026.09.11 | ₩72,549 | ₩72,562 | ₩70,726 | ₩70,967 | -2.18% | 717만 |
| 2026.08.31–2026.09.04 | ₩73,969 | ₩73,996 | ₩72,348 | ₩73,580 | -0.53% | 826.2만 |
| 2026.08.24–2026.08.28 | ₩73,393 | ₩74,411 | ₩73,299 | ₩74,009 | +0.84% | 724.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,768 |
| ₩75,095 |
| ₩73,527 |
| ₩74,586 |
| +1.11% |
| 992.8만 |
| 2026.08.10–2026.08.14 | ₩75,765 | ₩76,328 | ₩72,843 | ₩73,205 | -3.38% | 1409만 |
|---|
| 2026.08.03–2026.08.07 | ₩74,773 | ₩75,899 | ₩74,277 | ₩75,805 | +1.38% | 1115.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩72,321 | ₩74,800 | ₩72,120 | ₩74,773 | +3.39% | 1503.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,535 | ₩73,165 | ₩71,195 | ₩71,463 | -1.48% | 1224만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,659 | ₩73,125 | ₩70,217 | ₩70,954 | +0.42% | 1227.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,400 | ₩71,530 | ₩69,132 | ₩71,195 | +2.59% | 1400.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,845 | ₩69,507 | ₩67,765 | ₩68,220 | +0.55% | 1943.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,740 | ₩71,235 | ₩66,840 | ₩67,644 | -4.38% | 1748만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,741 | ₩73,902 | ₩70,512 | ₩70,713 | -4.11% | 1493.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,830 | ₩73,527 | ₩71,557 | ₩73,473 | +0.88% | 1502.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,942 | ₩77,212 | ₩72,495 | ₩72,951 | -1.34% | 1791.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩74,840 | ₩75,189 | ₩72,977 | ₩73,835 | -1.34% | 1400.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩75,885 | ₩76,006 | ₩73,513 | ₩74,425 | -1.92% | 1107.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩78,699 | ₩80,307 | ₩75,872 | ₩75,899 | -3.56% | 1830.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩76,877 | ₩79,128 | ₩76,622 | ₩78,150 | +1.66% | 1574.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,622 | ₩77,735 | ₩75,725 | ₩77,346 | +0.94% | 862.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩79,276 | ₩79,611 | ₩76,167 | ₩77,467 | -2.28% | 1032만 |
|---|
| 2026.04.13–2026.04.17 | ₩75,952 | ₩80,026 | ₩75,926 | ₩79,450 | +4.60% | 1294.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,411 | ₩77,359 | ₩73,728 | ₩76,622 | +2.97% | 1269.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩73,996 | ₩75,711 | ₩73,406 | ₩74,827 | +1.12% | 2038.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩74,371 | ₩76,140 | ₩73,379 | ₩73,460 | -1.23% | 2048.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩78,512 | ₩78,860 | ₩73,835 | ₩73,983 | -5.77% | 2481.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩76,033 | ₩79,597 | ₩75,684 | ₩77,426 | +1.83% | 2612만 |
|---|
| 2026.03.02–2026.03.06 | ₩77,547 | ₩78,699 | ₩74,733 | ₩76,006 | -1.99% | 3811.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩82,157 | ₩82,304 | ₩78,807 | ₩79,142 | -3.67% | 1614.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩81,098 | ₩82,063 | ₩79,972 | ₩81,755 | +0.81% | 1122.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,599 | ₩83,403 | ₩80,227 | ₩80,870 | -2.09% | 1534.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩82,599 | ₩82,961 | ₩80,321 | ₩82,639 | +0.05% | 2262.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩83,751 | ₩86,981 | ₩83,028 | ₩83,617 | -0.16% | 1748.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩82,880 | ₩84,622 | ₩82,518 | ₩84,073 | +1.44% | 1201.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩84,448 | ₩86,190 | ₩83,322 | ₩83,778 | -0.79% | 1673.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩83,028 | ₩84,662 | ₩82,398 | ₩83,376 | +0.42% | 1303.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩80,535 | ₩83,483 | ₩80,334 | ₩83,403 | +3.56% | 973.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩81,366 | ₩82,116 | ₩80,683 | ₩82,103 | +0.91% | 596.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩82,157 | ₩82,358 | ₩79,450 | ₩81,245 | -1.11% | 1305.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩83,456 | ₩83,470 | ₩81,835 | ₩82,438 | -1.22% | 1239만 |
|---|
| 2025.12.01–2025.12.05 | ₩83,604 | ₩84,314 | ₩82,358 | ₩83,966 | +0.43% | 1415.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩82,505 | ₩83,832 | ₩82,210 | ₩83,349 | +1.02% | 732.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩84,475 | ₩85,547 | ₩80,495 | ₩81,634 | -3.36% | 1303.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩86,431 | ₩87,597 | ₩84,542 | ₩85,091 | -1.55% | 1291만 |
|---|
| 2025.11.03–2025.11.07 | ₩85,225 | ₩86,471 | ₩83,872 | ₩85,239 | +0.02% | 1069.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩88,053 | ₩88,227 | ₩84,542 | ₩85,185 | -3.26% | 1367만 |
|---|
| 2025.10.20–2025.10.24 | ₩84,796 | ₩86,739 | ₩83,805 | ₩86,445 | +1.94% | 965.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,198 | ₩85,507 | ₩83,108 | ₩84,837 | -0.42% | 2109.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩86,538 | ₩87,101 | ₩81,741 | ₩82,264 | -4.94% | 1670.5만 |
|---|