시장 데이터를 불러오는 중
전체 종목
Matthews China Innovators Active ETF 과거 주가
Matthews China Innovators Active ETF · MCHS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matthews China Innovators Active ETF · MCHS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,064 | ₩52,085 | ₩51,957 | ₩52,085 | +0.04% | 700 |
| 2026.10.08 | ₩51,903 | ₩51,903 | ₩51,543 | ₩51,715 | -0.36% | 3.4만 |
| 2026.10.07 | ₩52,936 | ₩52,949 | ₩52,829 | ₩52,923 | -0.03% | 500 |
| 2026.10.06 | ₩53,422 | ₩53,422 | ₩53,422 | ₩53,422 | 0.00% | 300 |
| 2026.10.05 | ₩53,191 | ₩53,473 | ₩53,191 | ₩53,415 | +0.42% | 5천 |
| 2026.10.02 | ₩52,587 | ₩53,687 | ₩52,520 | ₩52,680 | +0.18% | 3.4천 |
| 2026.10.01 | ₩52,762 | ₩52,779 | ₩52,212 | ₩52,779 | +0.03% | 3.6천 |
| 2026.09.30 | ₩52,949 | ₩52,976 | ₩52,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,846 |
| -0.20% |
| 1.4천 |
| 2026.09.29 | ₩53,298 | ₩53,298 | ₩53,218 | ₩53,283 | -0.03% | 1.7천 |
|---|
| 2026.09.28 | ₩53,191 | ₩53,191 | ₩53,128 | ₩53,184 | -0.01% | 900 |
|---|
| 2026.09.25 | ₩53,654 | ₩53,687 | ₩53,593 | ₩53,648 | -0.01% | 900 |
|---|
| 2026.09.24 | ₩53,781 | ₩53,781 | ₩53,620 | ₩53,656 | -0.23% | 1.1천 |
|---|
| 2026.09.23 | ₩54,167 | ₩54,177 | ₩54,167 | ₩54,177 | +0.02% | 200 |
|---|
| 2026.09.22 | ₩54,868 | ₩54,881 | ₩54,854 | ₩54,854 | -0.02% | 800 |
|---|
| 2026.09.21 | ₩54,888 | ₩54,921 | ₩54,888 | ₩54,921 | +0.06% | 600 |
|---|
| 2026.09.18 | ₩54,425 | ₩54,575 | ₩54,425 | ₩54,575 | +0.28% | 400 |
|---|
| 2026.09.17 | ₩53,258 | ₩53,520 | ₩53,258 | ₩53,478 | +0.41% | 1.3천 |
|---|
| 2026.09.16 | ₩52,976 | ₩53,057 | ₩52,976 | ₩53,057 | +0.15% | 200 |
|---|
| 2026.09.15 | ₩53,325 | ₩53,325 | ₩53,177 | ₩53,177 | -0.28% | 3.2천 |
|---|
| 2026.09.14 | ₩53,459 | ₩53,486 | ₩53,446 | ₩53,456 | -0.01% | 2.4천 |
|---|
| 2026.09.11 | ₩53,540 | ₩53,687 | ₩53,446 | ₩53,565 | +0.05% | 3.8천 |
|---|
| 2026.09.10 | ₩53,432 | ₩53,593 | ₩53,406 | ₩53,537 | +0.20% | 2.9천 |
|---|
| 2026.09.09 | ₩54,210 | ₩54,210 | ₩54,102 | ₩54,102 | -0.20% | 500 |
|---|
| 2026.09.08 | ₩54,237 | ₩54,318 | ₩54,163 | ₩54,163 | -0.14% | 1.9천 |
|---|
| 2026.09.04 | ₩54,532 | ₩54,692 | ₩54,532 | ₩54,692 | +0.29% | 800 |
|---|
| 2026.09.03 | ₩54,667 | ₩54,774 | ₩54,667 | ₩54,683 | +0.03% | 400 |
|---|
| 2026.09.02 | ₩54,331 | ₩54,422 | ₩54,331 | ₩54,422 | +0.17% | 1천 |
|---|
| 2026.09.01 | ₩55,082 | ₩55,082 | ₩54,681 | ₩54,735 | -0.63% | 5.5천 |
|---|
| 2026.08.31 | ₩55,753 | ₩55,753 | ₩55,532 | ₩55,534 | -0.39% | 2천 |
|---|
| 2026.08.28 | ₩56,531 | ₩56,531 | ₩55,807 | ₩56,291 | -0.42% | 1.2천 |
|---|
| 2026.08.27 | ₩57,175 | ₩57,175 | ₩56,906 | ₩56,906 | -0.47% | 400 |
|---|
| 2026.08.26 | ₩56,800 | ₩56,813 | ₩56,759 | ₩56,813 | +0.02% | 1.2천 |
|---|
| 2026.08.25 | ₩56,290 | ₩56,692 | ₩56,290 | ₩56,692 | +0.71% | 1.2천 |
|---|
| 2026.08.24 | ₩56,209 | ₩56,209 | ₩56,102 | ₩56,102 | -0.19% | 1.1천 |
|---|
| 2026.08.21 | ₩57,403 | ₩57,497 | ₩57,323 | ₩57,388 | -0.03% | 1.1천 |
|---|
| 2026.08.20 | ₩56,746 | ₩56,791 | ₩56,732 | ₩56,791 | +0.08% | 2.3천 |
|---|
| 2026.08.19 | ₩56,974 | ₩57,068 | ₩56,974 | ₩56,987 | +0.02% | 2.4천 |
|---|
| 2026.08.18 | ₩58,356 | ₩58,450 | ₩58,336 | ₩58,336 | -0.03% | 1.8천 |
|---|
| 2026.08.17 | ₩58,678 | ₩58,785 | ₩58,678 | ₩58,718 | +0.07% | 1.3천 |
|---|
| 2026.08.14 | ₩57,363 | ₩57,497 | ₩57,363 | ₩57,430 | +0.12% | 2.2천 |
|---|
| 2026.08.13 | ₩57,054 | ₩57,497 | ₩57,054 | ₩57,359 | +0.53% | 1.1천 |
|---|
| 2026.08.12 | ₩57,081 | ₩57,162 | ₩57,081 | ₩57,128 | +0.08% | 500 |
|---|
| 2026.08.11 | ₩56,893 | ₩56,893 | ₩56,451 | ₩56,566 | -0.58% | 1.1만 |
|---|
| 2026.08.10 | ₩57,282 | ₩57,282 | ₩57,108 | ₩57,156 | -0.22% | 3천 |
|---|
| 2026.08.07 | ₩56,907 | ₩56,907 | ₩56,907 | ₩56,907 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩56,303 | ₩56,303 | ₩56,263 | ₩56,263 | -0.07% | 300 |
|---|
| 2026.08.05 | ₩56,114 | ₩56,169 | ₩56,114 | ₩56,130 | +0.03% | 4.2만 |
|---|
| 2026.08.04 | ₩54,868 | ₩55,225 | ₩54,868 | ₩55,225 | +0.65% | 1.8천 |
|---|
| 2026.08.03 | ₩53,620 | ₩53,820 | ₩53,566 | ₩53,820 | +0.37% | 1.7천 |
|---|
| 2026.07.31 | ₩53,647 | ₩53,968 | ₩53,593 | ₩53,968 | +0.60% | 6만 |
|---|
| 2026.07.30 | ₩52,453 | ₩53,164 | ₩52,453 | ₩53,061 | +1.16% | 7.4천 |
|---|
| 2026.07.29 | ₩53,888 | ₩54,063 | ₩53,593 | ₩53,725 | -0.30% | 2.9천 |
|---|
| 2026.07.28 | ₩53,634 | ₩53,929 | ₩52,560 | ₩53,890 | +0.48% | 4.5천 |
|---|
| 2026.07.27 | ₩56,182 | ₩56,370 | ₩56,182 | ₩56,270 | +0.16% | 1.4천 |
|---|
| 2026.07.24 | ₩55,518 | ₩55,612 | ₩55,337 | ₩55,384 | -0.24% | 3천 |
|---|
| 2026.07.23 | ₩56,162 | ₩56,162 | ₩55,753 | ₩55,753 | -0.73% | 400 |
|---|
| 2026.07.22 | ₩56,089 | ₩56,089 | ₩56,055 | ₩56,055 | -0.06% | 400 |
|---|
| 2026.07.21 | ₩56,545 | ₩56,625 | ₩56,545 | ₩56,625 | +0.14% | 1.1천 |
|---|
| 2026.07.20 | ₩54,157 | ₩54,264 | ₩53,901 | ₩53,901 | -0.47% | 3.3천 |
|---|
| 2026.07.17 | ₩54,398 | ₩54,854 | ₩54,358 | ₩54,707 | +0.57% | 6.7천 |
|---|
| 2026.07.16 | ₩58,168 | ₩58,168 | ₩57,296 | ₩57,347 | -1.41% | 9만 |
|---|
| 2026.07.15 | ₩60,784 | ₩61,327 | ₩60,502 | ₩60,820 | +0.06% | 4.9천 |
|---|
| 2026.07.14 | ₩62,441 | ₩62,441 | ₩62,179 | ₩62,308 | -0.21% | 2만 |
|---|
| 2026.07.13 | ₩61,039 | ₩61,039 | ₩60,478 | ₩60,478 | -0.92% | 4.6천 |
|---|
| 2026.07.10 | ₩64,164 | ₩64,164 | ₩62,997 | ₩63,559 | -0.94% | 9.8천 |
|---|
| 2026.07.09 | ₩64,553 | ₩64,823 | ₩64,553 | ₩64,823 | +0.42% | 4.3만 |
|---|
| 2026.07.08 | ₩61,857 | ₩61,897 | ₩61,200 | ₩61,790 | -0.11% | 3.9천 |
|---|
| 2026.07.07 | ₩62,475 | ₩62,819 | ₩62,447 | ₩62,691 | +0.35% | 3.2천 |
|---|
| 2026.07.06 | ₩63,910 | ₩64,312 | ₩63,910 | ₩64,236 | +0.51% | 3.2천 |
|---|
| 2026.07.02 | ₩64,916 | ₩64,916 | ₩62,716 | ₩63,472 | -2.22% | 15.6만 |
|---|
| 2026.07.01 | ₩68,913 | ₩70,993 | ₩68,913 | ₩69,323 | +0.59% | 1.1만 |
|---|
| 2026.06.30 | ₩70,094 | ₩71,167 | ₩70,094 | ₩70,585 | +0.70% | 1.8만 |
|---|
| 2026.06.29 | ₩69,450 | ₩69,745 | ₩68,062 | ₩68,883 | -0.82% | 2.6만 |
|---|
| 2026.06.26 | ₩67,330 | ₩67,961 | ₩67,263 | ₩67,837 | +0.75% | 4.2천 |
|---|
| 2026.06.25 | ₩68,551 | ₩68,591 | ₩68,243 | ₩68,447 | -0.15% | 2만 |
|---|
| 2026.06.24 | ₩66,271 | ₩66,271 | ₩66,002 | ₩66,059 | -0.32% | 1.2천 |
|---|
| 2026.06.23 | ₩66,244 | ₩66,309 | ₩65,935 | ₩66,049 | -0.29% | 9.2천 |
|---|
| 2026.06.22 | ₩71,100 | ₩71,435 | ₩69,128 | ₩69,159 | -2.73% | 2.1천 |
|---|
| 2026.06.18 | ₩67,880 | ₩67,947 | ₩67,726 | ₩67,875 | -0.01% | 6.1천 |
|---|
| 2026.06.17 | ₩66,566 | ₩67,988 | ₩65,641 | ₩65,641 | -1.39% | 8천 |
|---|
| 2026.06.16 | ₩64,030 | ₩64,030 | ₩63,936 | ₩63,936 | -0.15% | 300 |
|---|
| 2026.06.15 | ₩63,816 | ₩63,816 | ₩63,467 | ₩63,620 | -0.31% | 800 |
|---|
| 2026.06.12 | ₩59,912 | ₩59,912 | ₩59,731 | ₩59,731 | -0.30% | 1.4천 |
|---|
| 2026.06.11 | ₩59,724 | ₩60,781 | ₩59,657 | ₩60,781 | +1.77% | 2.9천 |
|---|
| 2026.06.10 | ₩59,912 | ₩59,939 | ₩59,174 | ₩59,326 | -0.98% | 5천 |
|---|
| 2026.06.09 | ₩59,858 | ₩60,848 | ₩59,858 | ₩60,848 | +1.65% | 600 |
|---|
| 2026.06.08 | ₩59,590 | ₩59,858 | ₩59,375 | ₩59,530 | -0.10% | 5.5천 |
|---|
| 2026.06.05 | ₩60,549 | ₩60,549 | ₩59,241 | ₩59,465 | -1.79% | 1.5만 |
|---|
| 2026.06.04 | ₩63,225 | ₩63,440 | ₩63,024 | ₩63,366 | +0.22% | 4.3천 |
|---|
| 2026.06.03 | ₩62,997 | ₩62,997 | ₩62,635 | ₩62,771 | -0.36% | 1.8천 |
|---|
| 2026.06.02 | ₩62,910 | ₩62,910 | ₩62,753 | ₩62,753 | -0.25% | 500 |
|---|
| 2026.06.01 | ₩61,334 | ₩61,696 | ₩60,086 | ₩61,528 | +0.32% | 4.2만 |
|---|
| 2026.05.29 | ₩63,292 | ₩63,292 | ₩63,024 | ₩63,105 | -0.30% | 5.5천 |
|---|
| 2026.05.28 | ₩64,205 | ₩64,862 | ₩64,205 | ₩64,744 | +0.84% | 3.7천 |
|---|
| 2026.05.27 | ₩63,722 | ₩64,178 | ₩63,722 | ₩64,108 | +0.61% | 2.4천 |
|---|
| 2026.05.26 | ₩63,722 | ₩63,829 | ₩63,427 | ₩63,781 | +0.09% | 5.6천 |
|---|
| 2026.05.22 | ₩61,884 | ₩62,072 | ₩61,844 | ₩62,041 | +0.25% | 1천 |
|---|
| 2026.05.21 | ₩59,952 | ₩60,556 | ₩59,945 | ₩60,435 | +0.81% | 3.6천 |
|---|
| 2026.05.20 | ₩61,227 | ₩61,709 | ₩61,092 | ₩61,548 | +0.53% | 5.7천 |
|---|
| 2026.05.19 | ₩59,670 | ₩59,813 | ₩59,563 | ₩59,813 | +0.24% | 400 |
|---|
| 2026.05.18 | ₩60,770 | ₩60,770 | ₩60,073 | ₩60,194 | -0.95% | 1.6만 |
|---|
| 2026.05.15 | ₩60,905 | ₩60,905 | ₩60,153 | ₩60,605 | -0.49% | 1.4만 |
|---|
| 2026.05.14 | ₩62,031 | ₩62,769 | ₩61,817 | ₩62,615 | +0.94% | 2.1만 |
|---|
| 2026.05.13 | ₩63,722 | ₩66,297 | ₩63,722 | ₩64,892 | +1.84% | 7.2만 |
|---|
| 2026.05.12 | ₩61,562 | ₩62,716 | ₩60,958 | ₩61,654 | +0.15% | 2만 |
|---|
| 2026.05.11 | ₩62,072 | ₩62,649 | ₩62,072 | ₩62,508 | +0.70% | 1.8만 |
|---|
| 2026.05.08 | ₩60,435 | ₩61,414 | ₩60,355 | ₩60,560 | +0.21% | 10.4만 |
|---|
| 2026.05.07 | ₩59,778 | ₩60,529 | ₩59,550 | ₩60,334 | +0.93% | 12.9만 |
|---|
| 2026.05.06 | ₩59,013 | ₩59,167 | ₩58,852 | ₩59,167 | +0.26% | 4.9천 |
|---|
| 2026.05.05 | ₩58,074 | ₩58,114 | ₩57,980 | ₩58,055 | -0.03% | 5.2천 |
|---|
| 2026.05.04 | ₩57,993 | ₩58,168 | ₩57,732 | ₩57,830 | -0.28% | 1.9천 |
|---|
| 2026.05.01 | ₩57,537 | ₩58,047 | ₩57,537 | ₩57,627 | +0.16% | 4.4천 |
|---|
| 2026.04.30 | ₩57,370 | ₩57,604 | ₩57,370 | ₩57,602 | +0.40% | 1.3천 |
|---|
| 2026.04.29 | ₩56,089 | ₩56,182 | ₩55,965 | ₩55,965 | -0.22% | 3.5천 |
|---|
| 2026.04.28 | ₩55,981 | ₩56,008 | ₩55,834 | ₩55,981 | 0.00% | 1.1천 |
|---|
| 2026.04.27 | ₩55,257 | ₩55,270 | ₩55,210 | ₩55,210 | -0.08% | 600 |
|---|
| 2026.04.24 | ₩55,706 | ₩55,718 | ₩55,706 | ₩55,718 | +0.02% | 200 |
|---|
| 2026.04.23 | ₩56,135 | ₩56,241 | ₩55,780 | ₩55,819 | -0.56% | 900 |
|---|
| 2026.04.22 | ₩56,384 | ₩56,612 | ₩56,384 | ₩56,598 | +0.38% | 2.4천 |
|---|
| 2026.04.21 | ₩55,914 | ₩55,914 | ₩55,591 | ₩55,591 | -0.58% | 2.1천 |
|---|
| 2026.04.20 | ₩55,767 | ₩55,767 | ₩55,679 | ₩55,679 | -0.16% | 400 |
|---|
| 2026.04.17 | ₩56,075 | ₩56,089 | ₩55,878 | ₩55,878 | -0.35% | 700 |
|---|
| 2026.04.16 | ₩54,063 | ₩54,090 | ₩53,954 | ₩53,954 | -0.20% | 1.2천 |
|---|
| 2026.04.15 | ₩53,184 | ₩53,184 | ₩53,184 | ₩53,184 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩53,509 | ₩53,509 | ₩53,509 | ₩53,509 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩53,342 | ₩53,342 | ₩53,342 | ₩53,342 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩52,949 | ₩52,949 | ₩52,872 | ₩52,872 | -0.15% | 300 |
|---|
| 2026.04.09 | ₩51,823 | ₩52,332 | ₩51,823 | ₩52,236 | +0.80% | 500 |
|---|
| 2026.04.08 | ₩51,554 | ₩51,554 | ₩51,527 | ₩51,548 | -0.01% | 600 |
|---|
| 2026.04.07 | ₩48,469 | ₩48,779 | ₩48,469 | ₩48,779 | +0.64% | 700 |
|---|
| 2026.04.06 | ₩48,657 | ₩48,818 | ₩48,657 | ₩48,712 | +0.11% | 600 |
|---|
| 2026.04.02 | ₩48,579 | ₩48,579 | ₩48,579 | ₩48,579 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩49,274 | ₩49,380 | ₩49,274 | ₩49,380 | +0.22% | 300 |
|---|
| 2026.03.31 | ₩47,516 | ₩48,262 | ₩47,436 | ₩48,262 | +1.57% | 500 |
|---|
| 2026.03.30 | ₩48,925 | ₩48,925 | ₩48,549 | ₩48,549 | -0.77% | 100 |
|---|
| 2026.03.27 | ₩48,733 | ₩48,733 | ₩48,733 | ₩48,733 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩48,885 | ₩48,885 | ₩48,502 | ₩48,502 | -0.78% | 400 |
|---|
| 2026.03.25 | ₩49,817 | ₩49,817 | ₩49,817 | ₩49,817 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩48,392 | ₩48,392 | ₩48,392 | ₩48,392 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩47,919 | ₩48,281 | ₩47,892 | ₩47,908 | -0.02% | 1.7천 |
|---|
| 2026.03.20 | ₩48,832 | ₩48,832 | ₩48,832 | ₩48,832 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩49,193 | ₩50,060 | ₩49,193 | ₩50,060 | +1.76% | 800 |
|---|
| 2026.03.18 | ₩50,474 | ₩50,474 | ₩50,376 | ₩50,376 | -0.19% | 300 |
|---|
| 2026.03.17 | ₩50,221 | ₩50,221 | ₩50,221 | ₩50,221 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩50,957 | ₩50,957 | ₩50,806 | ₩50,806 | -0.30% | 200 |
|---|
| 2026.03.13 | ₩51,098 | ₩51,098 | ₩50,566 | ₩50,566 | -1.04% | 400 |
|---|
| 2026.03.12 | ₩50,924 | ₩50,936 | ₩50,818 | ₩50,818 | -0.21% | 600 |
|---|
| 2026.03.11 | ₩51,891 | ₩51,891 | ₩51,891 | ₩51,891 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩52,446 | ₩52,446 | ₩52,446 | ₩52,446 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩50,615 | ₩51,110 | ₩50,595 | ₩51,110 | +0.98% | 4.7천 |
|---|
| 2026.03.06 | ₩51,044 | ₩51,044 | ₩50,917 | ₩50,917 | -0.25% | 700 |
|---|
| 2026.03.05 | ₩51,152 | ₩51,334 | ₩51,098 | ₩51,334 | +0.36% | 600 |
|---|
| 2026.03.04 | ₩51,896 | ₩51,970 | ₩51,769 | ₩51,970 | +0.14% | 400 |
|---|
| 2026.03.03 | ₩51,487 | ₩51,839 | ₩50,629 | ₩51,765 | +0.54% | 1만 |
|---|
| 2026.03.02 | ₩54,170 | ₩54,586 | ₩54,170 | ₩54,532 | +0.67% | 2.2천 |
|---|
| 2026.02.27 | ₩54,559 | ₩54,559 | ₩54,146 | ₩54,146 | -0.76% | 300 |
|---|
| 2026.02.26 | ₩54,210 | ₩55,042 | ₩54,178 | ₩54,351 | +0.26% | 3.9천 |
|---|
| 2026.02.25 | ₩54,452 | ₩54,473 | ₩54,351 | ₩54,473 | +0.04% | 4.3천 |
|---|
| 2026.02.24 | ₩53,419 | ₩54,774 | ₩53,419 | ₩53,732 | +0.59% | 2.8천 |
|---|
| 2026.02.23 | ₩52,990 | ₩53,177 | ₩52,601 | ₩52,629 | -0.68% | 2.2천 |
|---|
| 2026.02.20 | ₩52,346 | ₩52,708 | ₩52,346 | ₩52,464 | +0.23% | 3천 |
|---|
| 2026.02.19 | ₩51,688 | ₩51,926 | ₩51,688 | ₩51,926 | +0.46% | 3.8천 |
|---|
| 2026.02.18 | ₩52,063 | ₩52,063 | ₩52,063 | ₩52,063 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩51,861 | ₩51,861 | ₩51,861 | ₩51,861 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩51,776 | ₩51,970 | ₩51,648 | ₩51,781 | +0.01% | 2천 |
|---|
| 2026.02.12 | ₩51,879 | ₩51,879 | ₩51,879 | ₩51,879 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩51,205 | ₩51,305 | ₩51,205 | ₩51,305 | +0.19% | 100 |
|---|
| 2026.02.10 | ₩50,602 | ₩50,602 | ₩50,466 | ₩50,466 | -0.27% | 400 |
|---|
| 2026.02.09 | ₩49,810 | ₩50,011 | ₩49,810 | ₩49,924 | +0.23% | 400 |
|---|
| 2026.02.06 | ₩48,237 | ₩48,237 | ₩48,237 | ₩48,237 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩47,378 | ₩47,378 | ₩47,378 | ₩47,378 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩48,610 | ₩48,737 | ₩48,297 | ₩48,297 | -0.64% | 500 |
|---|
| 2026.02.03 | ₩48,944 | ₩48,944 | ₩48,944 | ₩48,944 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩47,811 | ₩47,811 | ₩47,782 | ₩47,782 | -0.06% | 800 |
|---|
| 2026.01.30 | ₩47,932 | ₩48,211 | ₩47,932 | ₩48,211 | +0.58% | 700 |
|---|
| 2026.01.29 | ₩48,402 | ₩48,488 | ₩48,402 | ₩48,488 | +0.18% | 200 |
|---|
| 2026.01.28 | ₩48,941 | ₩48,941 | ₩48,941 | ₩48,941 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩48,375 | ₩48,512 | ₩48,375 | ₩48,512 | +0.28% | 1.1천 |
|---|
| 2026.01.26 | ₩47,865 | ₩47,865 | ₩47,864 | ₩47,864 | -0.00% | 700 |
|---|
| 2026.01.23 | ₩48,094 | ₩48,094 | ₩48,094 | ₩48,094 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩48,241 | ₩48,241 | ₩48,120 | ₩48,133 | -0.22% | 2.3천 |
|---|
| 2026.01.21 | ₩47,543 | ₩47,744 | ₩47,543 | ₩47,735 | +0.40% | 1.1천 |
|---|
| 2026.01.20 | ₩46,577 | ₩46,591 | ₩46,336 | ₩46,410 | -0.36% | 1.5천 |
|---|
| 2026.01.16 | ₩46,336 | ₩46,450 | ₩46,336 | ₩46,450 | +0.25% | 1.9천 |
|---|
| 2026.01.15 | ₩46,175 | ₩46,175 | ₩46,025 | ₩46,025 | -0.33% | 300 |
|---|
| 2026.01.14 | ₩45,866 | ₩45,872 | ₩45,866 | ₩45,872 | +0.01% | 400 |
|---|
| 2026.01.13 | ₩46,000 | ₩46,537 | ₩45,756 | ₩45,756 | -0.53% | 300 |
|---|
| 2026.01.12 | ₩45,919 | ₩46,349 | ₩45,919 | ₩46,325 | +0.89% | 2천 |
|---|
| 2026.01.09 | ₩45,638 | ₩45,906 | ₩45,585 | ₩45,821 | +0.40% | 2.6천 |
|---|
| 2026.01.08 | ₩44,981 | ₩45,114 | ₩44,961 | ₩45,114 | +0.30% | 800 |
|---|
| 2026.01.07 | ₩44,887 | ₩45,880 | ₩44,887 | ₩45,585 | +1.55% | 9.8천 |
|---|
| 2026.01.06 | ₩44,793 | ₩44,831 | ₩44,793 | ₩44,831 | +0.08% | 600 |
|---|
| 2026.01.05 | ₩44,725 | ₩44,725 | ₩44,725 | ₩44,725 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩44,628 | ₩44,628 | ₩44,628 | ₩44,628 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩43,560 | ₩43,560 | ₩43,560 | ₩43,560 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,733 | ₩43,733 | ₩43,680 | ₩43,680 | -0.12% | 100 |
|---|
| 2025.12.29 | ₩45,705 | ₩45,705 | ₩43,631 | ₩43,631 | -4.54% | 1.4천 |
|---|
| 2025.12.26 | ₩44,246 | ₩44,293 | ₩44,246 | ₩44,293 | +0.11% | 300 |
|---|
| 2025.12.24 | ₩43,951 | ₩43,951 | ₩43,951 | ₩43,951 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,901 | ₩43,901 | ₩43,901 | ₩43,901 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,961 | ₩43,961 | ₩43,961 | ₩43,961 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩43,425 | ₩43,572 | ₩43,344 | ₩43,425 | 0.00% | 4천 |
|---|
| 2025.12.18 | ₩43,183 | ₩43,183 | ₩43,083 | ₩43,083 | -0.23% | 100 |
|---|
| 2025.12.17 | ₩43,358 | ₩43,425 | ₩43,299 | ₩43,299 | -0.14% | 2.4천 |
|---|
| 2025.12.16 | ₩44,444 | ₩44,484 | ₩44,149 | ₩44,484 | +0.09% | 2천 |
|---|
| 2025.12.15 | ₩45,155 | ₩45,155 | ₩45,053 | ₩45,053 | -0.23% | 200 |
|---|
| 2025.12.12 | ₩45,324 | ₩45,324 | ₩45,324 | ₩45,324 | 0.00% | 500 |
|---|
| 2025.12.11 | ₩44,941 | ₩44,941 | ₩44,786 | ₩44,786 | -0.34% | 400 |
|---|
| 2025.12.10 | ₩45,061 | ₩45,111 | ₩45,048 | ₩45,111 | +0.11% | 500 |
|---|
| 2025.12.09 | ₩44,813 | ₩44,813 | ₩44,813 | ₩44,813 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩45,169 | ₩45,169 | ₩44,985 | ₩45,122 | -0.10% | 1.5천 |
|---|
| 2025.12.05 | ₩44,975 | ₩44,975 | ₩44,975 | ₩44,975 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩44,706 | ₩44,706 | ₩44,706 | ₩44,706 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩44,431 | ₩44,624 | ₩44,431 | ₩44,624 | +0.43% | 200 |
|---|
| 2025.12.02 | ₩44,623 | ₩44,623 | ₩44,623 | ₩44,623 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,672 | ₩44,672 | ₩44,672 | ₩44,672 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩44,283 | ₩44,283 | ₩44,283 | ₩44,283 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,438 | ₩43,539 | ₩43,438 | ₩43,539 | +0.23% | 600 |
|---|
| 2025.11.25 | ₩43,394 | ₩43,394 | ₩43,394 | ₩43,394 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩42,897 | ₩42,897 | ₩42,897 | ₩42,897 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩42,070 | ₩42,351 | ₩42,070 | ₩42,351 | +0.67% | 100 |
|---|
| 2025.11.20 | ₩43,049 | ₩43,049 | ₩42,958 | ₩42,958 | -0.21% | 1천 |
|---|
| 2025.11.19 | ₩43,639 | ₩43,639 | ₩43,580 | ₩43,580 | -0.14% | 100 |
|---|
| 2025.11.18 | ₩44,270 | ₩44,270 | ₩43,768 | ₩43,768 | -1.13% | 1.5천 |
|---|
| 2025.11.17 | ₩44,552 | ₩44,552 | ₩44,416 | ₩44,416 | -0.30% | 100 |
|---|
| 2025.11.14 | ₩45,028 | ₩45,028 | ₩45,028 | ₩45,028 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩45,434 | ₩45,434 | ₩45,434 | ₩45,434 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩45,426 | ₩45,426 | ₩45,426 | ₩45,426 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩45,394 | ₩45,394 | ₩45,394 | ₩45,394 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,405 | ₩45,405 | ₩45,405 | ₩45,405 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩45,009 | ₩45,009 | ₩45,009 | ₩45,009 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩45,261 | ₩45,261 | ₩45,261 | ₩45,261 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩45,186 | ₩45,186 | ₩45,186 | ₩45,186 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩44,984 | ₩44,984 | ₩44,984 | ₩44,984 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩45,712 | ₩45,712 | ₩45,712 | ₩45,712 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩45,222 | ₩45,296 | ₩45,222 | ₩45,296 | +0.16% | 400 |
|---|
| 2025.10.30 | ₩45,334 | ₩45,334 | ₩45,334 | ₩45,334 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,830 | ₩45,830 | ₩45,830 | ₩45,830 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩45,480 | ₩45,480 | ₩45,480 | ₩45,480 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩45,964 | ₩45,964 | ₩45,964 | ₩45,964 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩45,287 | ₩45,287 | ₩45,287 | ₩45,287 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩44,722 | ₩44,722 | ₩44,722 | ₩44,722 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,582 | ₩44,582 | ₩44,582 | ₩44,582 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,737 | ₩44,737 | ₩44,737 | ₩44,737 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩44,471 | ₩44,860 | ₩44,471 | ₩44,860 | +0.87% | 100 |
|---|
| 2025.10.17 | ₩44,109 | ₩44,317 | ₩44,109 | ₩44,317 | +0.47% | 800 |
|---|
| 2025.10.16 | ₩45,464 | ₩45,464 | ₩45,464 | ₩45,464 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩45,370 | ₩45,464 | ₩45,356 | ₩45,402 | +0.07% | 2.6천 |
|---|
| 2025.10.14 | ₩44,499 | ₩44,499 | ₩44,499 | ₩44,499 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩45,477 | ₩45,477 | ₩45,477 | ₩45,477 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩45,048 | ₩45,061 | ₩44,401 | ₩44,401 | -1.44% | 2.7천 |
|---|