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 | ₩51,768 | ₩51,789 | ₩51,661 | ₩51,789 | +0.04% | 700 |
| 2026.10.08 | ₩51,608 | ₩51,608 | ₩51,250 | ₩51,421 | -0.36% | 3.4만 |
| 2026.10.07 | ₩52,635 | ₩52,648 | ₩52,528 | ₩52,622 | -0.03% | 500 |
| 2026.10.06 | ₩53,118 | ₩53,118 | ₩53,118 | ₩53,118 | 0.00% | 300 |
| 2026.10.05 | ₩52,888 | ₩53,168 | ₩52,888 | ₩53,111 | +0.42% | 5천 |
| 2026.10.02 | ₩52,288 | ₩53,382 | ₩52,221 | ₩52,380 | +0.18% | 3.4천 |
| 2026.10.01 | ₩52,462 | ₩52,479 | ₩51,915 | ₩52,479 | +0.03% | 3.6천 |
| 2026.09.30 | ₩52,648 | ₩52,675 | ₩52,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,546 |
| -0.20% |
| 1.4천 |
| 2026.09.29 | ₩52,995 | ₩52,995 | ₩52,915 | ₩52,980 | -0.03% | 1.7천 |
|---|
| 2026.09.28 | ₩52,888 | ₩52,888 | ₩52,826 | ₩52,882 | -0.01% | 900 |
|---|
| 2026.09.25 | ₩53,349 | ₩53,382 | ₩53,289 | ₩53,343 | -0.01% | 900 |
|---|
| 2026.09.24 | ₩53,475 | ₩53,475 | ₩53,315 | ₩53,351 | -0.23% | 1.1천 |
|---|
| 2026.09.23 | ₩53,859 | ₩53,869 | ₩53,859 | ₩53,869 | +0.02% | 200 |
|---|
| 2026.09.22 | ₩54,556 | ₩54,569 | ₩54,542 | ₩54,542 | -0.02% | 800 |
|---|
| 2026.09.21 | ₩54,576 | ₩54,609 | ₩54,576 | ₩54,609 | +0.06% | 600 |
|---|
| 2026.09.18 | ₩54,116 | ₩54,265 | ₩54,116 | ₩54,265 | +0.28% | 400 |
|---|
| 2026.09.17 | ₩52,955 | ₩53,215 | ₩52,955 | ₩53,174 | +0.41% | 1.3천 |
|---|
| 2026.09.16 | ₩52,675 | ₩52,755 | ₩52,675 | ₩52,755 | +0.15% | 200 |
|---|
| 2026.09.15 | ₩53,022 | ₩53,022 | ₩52,875 | ₩52,875 | -0.28% | 3.2천 |
|---|
| 2026.09.14 | ₩53,155 | ₩53,182 | ₩53,142 | ₩53,152 | -0.01% | 2.4천 |
|---|
| 2026.09.11 | ₩53,235 | ₩53,382 | ₩53,142 | ₩53,260 | +0.05% | 3.8천 |
|---|
| 2026.09.10 | ₩53,128 | ₩53,289 | ₩53,102 | ₩53,232 | +0.20% | 2.9천 |
|---|
| 2026.09.09 | ₩53,902 | ₩53,902 | ₩53,794 | ₩53,794 | -0.20% | 500 |
|---|
| 2026.09.08 | ₩53,929 | ₩54,009 | ₩53,855 | ₩53,855 | -0.14% | 1.9천 |
|---|
| 2026.09.04 | ₩54,222 | ₩54,381 | ₩54,222 | ₩54,381 | +0.29% | 800 |
|---|
| 2026.09.03 | ₩54,356 | ₩54,462 | ₩54,356 | ₩54,372 | +0.03% | 400 |
|---|
| 2026.09.02 | ₩54,022 | ₩54,113 | ₩54,022 | ₩54,113 | +0.17% | 1천 |
|---|
| 2026.09.01 | ₩54,769 | ₩54,769 | ₩54,370 | ₩54,424 | -0.63% | 5.5천 |
|---|
| 2026.08.31 | ₩55,436 | ₩55,436 | ₩55,216 | ₩55,219 | -0.39% | 2천 |
|---|
| 2026.08.28 | ₩56,210 | ₩56,210 | ₩55,489 | ₩55,971 | -0.42% | 1.2천 |
|---|
| 2026.08.27 | ₩56,850 | ₩56,850 | ₩56,582 | ₩56,582 | -0.47% | 400 |
|---|
| 2026.08.26 | ₩56,476 | ₩56,490 | ₩56,436 | ₩56,490 | +0.02% | 1.2천 |
|---|
| 2026.08.25 | ₩55,970 | ₩56,370 | ₩55,970 | ₩56,370 | +0.71% | 1.2천 |
|---|
| 2026.08.24 | ₩55,890 | ₩55,890 | ₩55,783 | ₩55,783 | -0.19% | 1.1천 |
|---|
| 2026.08.21 | ₩57,077 | ₩57,170 | ₩56,997 | ₩57,062 | -0.03% | 1.1천 |
|---|
| 2026.08.20 | ₩56,423 | ₩56,468 | ₩56,410 | ₩56,468 | +0.08% | 2.3천 |
|---|
| 2026.08.19 | ₩56,650 | ₩56,743 | ₩56,650 | ₩56,663 | +0.02% | 2.4천 |
|---|
| 2026.08.18 | ₩58,024 | ₩58,117 | ₩58,004 | ₩58,004 | -0.03% | 1.8천 |
|---|
| 2026.08.17 | ₩58,344 | ₩58,451 | ₩58,344 | ₩58,384 | +0.07% | 1.3천 |
|---|
| 2026.08.14 | ₩57,037 | ₩57,170 | ₩57,037 | ₩57,103 | +0.12% | 2.2천 |
|---|
| 2026.08.13 | ₩56,730 | ₩57,170 | ₩56,730 | ₩57,033 | +0.53% | 1.1천 |
|---|
| 2026.08.12 | ₩56,757 | ₩56,837 | ₩56,757 | ₩56,803 | +0.08% | 500 |
|---|
| 2026.08.11 | ₩56,570 | ₩56,570 | ₩56,130 | ₩56,244 | -0.58% | 1.1만 |
|---|
| 2026.08.10 | ₩56,957 | ₩56,957 | ₩56,783 | ₩56,831 | -0.22% | 3천 |
|---|
| 2026.08.07 | ₩56,583 | ₩56,583 | ₩56,583 | ₩56,583 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩55,983 | ₩55,983 | ₩55,943 | ₩55,943 | -0.07% | 300 |
|---|
| 2026.08.05 | ₩55,795 | ₩55,850 | ₩55,795 | ₩55,811 | +0.03% | 4.2만 |
|---|
| 2026.08.04 | ₩54,556 | ₩54,911 | ₩54,556 | ₩54,911 | +0.65% | 1.8천 |
|---|
| 2026.08.03 | ₩53,315 | ₩53,514 | ₩53,262 | ₩53,514 | +0.37% | 1.7천 |
|---|
| 2026.07.31 | ₩53,342 | ₩53,661 | ₩53,289 | ₩53,661 | +0.60% | 6만 |
|---|
| 2026.07.30 | ₩52,155 | ₩52,862 | ₩52,155 | ₩52,759 | +1.16% | 7.4천 |
|---|
| 2026.07.29 | ₩53,582 | ₩53,755 | ₩53,289 | ₩53,419 | -0.30% | 2.9천 |
|---|
| 2026.07.28 | ₩53,329 | ₩53,622 | ₩52,261 | ₩53,583 | +0.48% | 4.5천 |
|---|
| 2026.07.27 | ₩55,863 | ₩56,050 | ₩55,863 | ₩55,950 | +0.16% | 1.4천 |
|---|
| 2026.07.24 | ₩55,203 | ₩55,296 | ₩55,023 | ₩55,069 | -0.24% | 3천 |
|---|
| 2026.07.23 | ₩55,843 | ₩55,843 | ₩55,436 | ₩55,436 | -0.73% | 400 |
|---|
| 2026.07.22 | ₩55,770 | ₩55,770 | ₩55,736 | ₩55,736 | -0.06% | 400 |
|---|
| 2026.07.21 | ₩56,223 | ₩56,303 | ₩56,223 | ₩56,303 | +0.14% | 1.1천 |
|---|
| 2026.07.20 | ₩53,849 | ₩53,955 | ₩53,594 | ₩53,594 | -0.47% | 3.3천 |
|---|
| 2026.07.17 | ₩54,089 | ₩54,542 | ₩54,049 | ₩54,396 | +0.57% | 6.7천 |
|---|
| 2026.07.16 | ₩57,837 | ₩57,837 | ₩56,970 | ₩57,021 | -1.41% | 9만 |
|---|
| 2026.07.15 | ₩60,438 | ₩60,978 | ₩60,158 | ₩60,474 | +0.06% | 4.9천 |
|---|
| 2026.07.14 | ₩62,085 | ₩62,085 | ₩61,825 | ₩61,953 | -0.21% | 2만 |
|---|
| 2026.07.13 | ₩60,692 | ₩60,692 | ₩60,134 | ₩60,134 | -0.92% | 4.6천 |
|---|
| 2026.07.10 | ₩63,799 | ₩63,799 | ₩62,639 | ₩63,198 | -0.94% | 9.8천 |
|---|
| 2026.07.09 | ₩64,186 | ₩64,454 | ₩64,186 | ₩64,454 | +0.42% | 4.3만 |
|---|
| 2026.07.08 | ₩61,505 | ₩61,545 | ₩60,852 | ₩61,439 | -0.11% | 3.9천 |
|---|
| 2026.07.07 | ₩62,120 | ₩62,462 | ₩62,092 | ₩62,335 | +0.35% | 3.2천 |
|---|
| 2026.07.06 | ₩63,546 | ₩63,946 | ₩63,546 | ₩63,870 | +0.51% | 3.2천 |
|---|
| 2026.07.02 | ₩64,546 | ₩64,546 | ₩62,359 | ₩63,111 | -2.22% | 15.6만 |
|---|
| 2026.07.01 | ₩68,521 | ₩70,589 | ₩68,521 | ₩68,928 | +0.59% | 1.1만 |
|---|
| 2026.06.30 | ₩69,695 | ₩70,762 | ₩69,695 | ₩70,183 | +0.70% | 1.8만 |
|---|
| 2026.06.29 | ₩69,055 | ₩69,348 | ₩67,674 | ₩68,491 | -0.82% | 2.6만 |
|---|
| 2026.06.26 | ₩66,947 | ₩67,574 | ₩66,881 | ₩67,452 | +0.75% | 4.2천 |
|---|
| 2026.06.25 | ₩68,161 | ₩68,201 | ₩67,854 | ₩68,057 | -0.15% | 2만 |
|---|
| 2026.06.24 | ₩65,894 | ₩65,894 | ₩65,627 | ₩65,683 | -0.32% | 1.2천 |
|---|
| 2026.06.23 | ₩65,867 | ₩65,932 | ₩65,560 | ₩65,674 | -0.29% | 9.2천 |
|---|
| 2026.06.22 | ₩70,696 | ₩71,029 | ₩68,735 | ₩68,766 | -2.73% | 2.1천 |
|---|
| 2026.06.18 | ₩67,494 | ₩67,561 | ₩67,341 | ₩67,489 | -0.01% | 6.1천 |
|---|
| 2026.06.17 | ₩66,187 | ₩67,601 | ₩65,268 | ₩65,268 | -1.39% | 8천 |
|---|
| 2026.06.16 | ₩63,666 | ₩63,666 | ₩63,573 | ₩63,573 | -0.15% | 300 |
|---|
| 2026.06.15 | ₩63,453 | ₩63,453 | ₩63,106 | ₩63,258 | -0.31% | 800 |
|---|
| 2026.06.12 | ₩59,571 | ₩59,571 | ₩59,391 | ₩59,391 | -0.30% | 1.4천 |
|---|
| 2026.06.11 | ₩59,384 | ₩60,435 | ₩59,318 | ₩60,435 | +1.77% | 2.9천 |
|---|
| 2026.06.10 | ₩59,571 | ₩59,598 | ₩58,837 | ₩58,988 | -0.98% | 5천 |
|---|
| 2026.06.09 | ₩59,518 | ₩60,502 | ₩59,518 | ₩60,502 | +1.65% | 600 |
|---|
| 2026.06.08 | ₩59,251 | ₩59,518 | ₩59,038 | ₩59,191 | -0.10% | 5.5천 |
|---|
| 2026.06.05 | ₩60,205 | ₩60,205 | ₩58,904 | ₩59,127 | -1.79% | 1.5만 |
|---|
| 2026.06.04 | ₩62,866 | ₩63,079 | ₩62,666 | ₩63,006 | +0.22% | 4.3천 |
|---|
| 2026.06.03 | ₩62,639 | ₩62,639 | ₩62,279 | ₩62,414 | -0.36% | 1.8천 |
|---|
| 2026.06.02 | ₩62,552 | ₩62,552 | ₩62,396 | ₩62,396 | -0.25% | 500 |
|---|
| 2026.06.01 | ₩60,985 | ₩61,345 | ₩59,744 | ₩61,178 | +0.32% | 4.2만 |
|---|
| 2026.05.29 | ₩62,932 | ₩62,932 | ₩62,666 | ₩62,746 | -0.30% | 5.5천 |
|---|
| 2026.05.28 | ₩63,839 | ₩64,493 | ₩63,839 | ₩64,376 | +0.84% | 3.7천 |
|---|
| 2026.05.27 | ₩63,359 | ₩63,813 | ₩63,359 | ₩63,743 | +0.61% | 2.4천 |
|---|
| 2026.05.26 | ₩63,359 | ₩63,466 | ₩63,066 | ₩63,418 | +0.09% | 5.6천 |
|---|
| 2026.05.22 | ₩61,532 | ₩61,719 | ₩61,492 | ₩61,688 | +0.25% | 1천 |
|---|
| 2026.05.21 | ₩59,611 | ₩60,211 | ₩59,604 | ₩60,091 | +0.81% | 3.6천 |
|---|
| 2026.05.20 | ₩60,878 | ₩61,358 | ₩60,745 | ₩61,198 | +0.53% | 5.7천 |
|---|
| 2026.05.19 | ₩59,331 | ₩59,472 | ₩59,224 | ₩59,472 | +0.24% | 400 |
|---|
| 2026.05.18 | ₩60,425 | ₩60,425 | ₩59,731 | ₩59,851 | -0.95% | 1.6만 |
|---|
| 2026.05.15 | ₩60,558 | ₩60,558 | ₩59,811 | ₩60,261 | -0.49% | 1.4만 |
|---|
| 2026.05.14 | ₩61,679 | ₩62,412 | ₩61,465 | ₩62,259 | +0.94% | 2.1만 |
|---|
| 2026.05.13 | ₩63,359 | ₩65,920 | ₩63,359 | ₩64,522 | +1.84% | 7.2만 |
|---|
| 2026.05.12 | ₩61,212 | ₩62,359 | ₩60,612 | ₩61,304 | +0.15% | 2만 |
|---|
| 2026.05.11 | ₩61,719 | ₩62,292 | ₩61,719 | ₩62,152 | +0.70% | 1.8만 |
|---|
| 2026.05.08 | ₩60,091 | ₩61,065 | ₩60,011 | ₩60,215 | +0.21% | 10.4만 |
|---|
| 2026.05.07 | ₩59,438 | ₩60,185 | ₩59,211 | ₩59,991 | +0.93% | 12.9만 |
|---|
| 2026.05.06 | ₩58,677 | ₩58,831 | ₩58,517 | ₩58,831 | +0.26% | 4.9천 |
|---|
| 2026.05.05 | ₩57,744 | ₩57,784 | ₩57,650 | ₩57,725 | -0.03% | 5.2천 |
|---|
| 2026.05.04 | ₩57,664 | ₩57,837 | ₩57,404 | ₩57,501 | -0.28% | 1.9천 |
|---|
| 2026.05.01 | ₩57,210 | ₩57,717 | ₩57,210 | ₩57,299 | +0.16% | 4.4천 |
|---|
| 2026.04.30 | ₩57,043 | ₩57,277 | ₩57,043 | ₩57,274 | +0.40% | 1.3천 |
|---|
| 2026.04.29 | ₩55,770 | ₩55,863 | ₩55,647 | ₩55,647 | -0.22% | 3.5천 |
|---|
| 2026.04.28 | ₩55,663 | ₩55,689 | ₩55,516 | ₩55,663 | 0.00% | 1.1천 |
|---|
| 2026.04.27 | ₩54,943 | ₩54,956 | ₩54,896 | ₩54,896 | -0.08% | 600 |
|---|
| 2026.04.24 | ₩55,389 | ₩55,401 | ₩55,389 | ₩55,401 | +0.02% | 200 |
|---|
| 2026.04.23 | ₩55,816 | ₩55,922 | ₩55,463 | ₩55,501 | -0.56% | 900 |
|---|
| 2026.04.22 | ₩56,063 | ₩56,290 | ₩56,063 | ₩56,276 | +0.38% | 2.4천 |
|---|
| 2026.04.21 | ₩55,596 | ₩55,596 | ₩55,275 | ₩55,275 | -0.58% | 2.1천 |
|---|
| 2026.04.20 | ₩55,449 | ₩55,449 | ₩55,363 | ₩55,363 | -0.16% | 400 |
|---|
| 2026.04.17 | ₩55,756 | ₩55,770 | ₩55,560 | ₩55,560 | -0.35% | 700 |
|---|
| 2026.04.16 | ₩53,755 | ₩53,782 | ₩53,647 | ₩53,647 | -0.20% | 1.2천 |
|---|
| 2026.04.15 | ₩52,882 | ₩52,882 | ₩52,882 | ₩52,882 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩53,204 | ₩53,204 | ₩53,204 | ₩53,204 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩53,039 | ₩53,039 | ₩53,039 | ₩53,039 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩52,648 | ₩52,648 | ₩52,571 | ₩52,571 | -0.15% | 300 |
|---|
| 2026.04.09 | ₩51,528 | ₩52,035 | ₩51,528 | ₩51,939 | +0.80% | 500 |
|---|
| 2026.04.08 | ₩51,261 | ₩51,261 | ₩51,234 | ₩51,254 | -0.01% | 600 |
|---|
| 2026.04.07 | ₩48,193 | ₩48,501 | ₩48,193 | ₩48,501 | +0.64% | 700 |
|---|
| 2026.04.06 | ₩48,380 | ₩48,540 | ₩48,380 | ₩48,435 | +0.11% | 600 |
|---|
| 2026.04.02 | ₩48,302 | ₩48,302 | ₩48,302 | ₩48,302 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩48,993 | ₩49,099 | ₩48,993 | ₩49,099 | +0.22% | 300 |
|---|
| 2026.03.31 | ₩47,246 | ₩47,988 | ₩47,166 | ₩47,988 | +1.57% | 500 |
|---|
| 2026.03.30 | ₩48,647 | ₩48,647 | ₩48,273 | ₩48,273 | -0.77% | 100 |
|---|
| 2026.03.27 | ₩48,456 | ₩48,456 | ₩48,456 | ₩48,456 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩48,607 | ₩48,607 | ₩48,226 | ₩48,226 | -0.78% | 400 |
|---|
| 2026.03.25 | ₩49,534 | ₩49,534 | ₩49,534 | ₩49,534 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩48,117 | ₩48,117 | ₩48,117 | ₩48,117 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩47,646 | ₩48,006 | ₩47,620 | ₩47,636 | -0.02% | 1.7천 |
|---|
| 2026.03.20 | ₩48,555 | ₩48,555 | ₩48,555 | ₩48,555 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩48,913 | ₩49,775 | ₩48,913 | ₩49,775 | +1.76% | 800 |
|---|
| 2026.03.18 | ₩50,187 | ₩50,187 | ₩50,090 | ₩50,090 | -0.19% | 300 |
|---|
| 2026.03.17 | ₩49,935 | ₩49,935 | ₩49,935 | ₩49,935 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩50,667 | ₩50,667 | ₩50,517 | ₩50,517 | -0.30% | 200 |
|---|
| 2026.03.13 | ₩50,807 | ₩50,807 | ₩50,278 | ₩50,278 | -1.04% | 400 |
|---|
| 2026.03.12 | ₩50,634 | ₩50,646 | ₩50,529 | ₩50,529 | -0.21% | 600 |
|---|
| 2026.03.11 | ₩51,596 | ₩51,596 | ₩51,596 | ₩51,596 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩52,148 | ₩52,148 | ₩52,148 | ₩52,148 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩50,327 | ₩50,819 | ₩50,307 | ₩50,819 | +0.98% | 4.7천 |
|---|
| 2026.03.06 | ₩50,754 | ₩50,754 | ₩50,627 | ₩50,627 | -0.25% | 700 |
|---|
| 2026.03.05 | ₩50,861 | ₩51,042 | ₩50,807 | ₩51,042 | +0.36% | 600 |
|---|
| 2026.03.04 | ₩51,601 | ₩51,675 | ₩51,474 | ₩51,675 | +0.14% | 400 |
|---|
| 2026.03.03 | ₩51,194 | ₩51,544 | ₩50,341 | ₩51,470 | +0.54% | 1만 |
|---|
| 2026.03.02 | ₩53,862 | ₩54,276 | ₩53,862 | ₩54,222 | +0.67% | 2.2천 |
|---|
| 2026.02.27 | ₩54,249 | ₩54,249 | ₩53,838 | ₩53,838 | -0.76% | 300 |
|---|
| 2026.02.26 | ₩53,902 | ₩54,729 | ₩53,870 | ₩54,042 | +0.26% | 3.9천 |
|---|
| 2026.02.25 | ₩54,142 | ₩54,164 | ₩54,042 | ₩54,164 | +0.04% | 4.3천 |
|---|
| 2026.02.24 | ₩53,115 | ₩54,462 | ₩53,115 | ₩53,426 | +0.59% | 2.8천 |
|---|
| 2026.02.23 | ₩52,688 | ₩52,875 | ₩52,301 | ₩52,329 | -0.68% | 2.2천 |
|---|
| 2026.02.20 | ₩52,048 | ₩52,408 | ₩52,048 | ₩52,165 | +0.23% | 3천 |
|---|
| 2026.02.19 | ₩51,394 | ₩51,630 | ₩51,394 | ₩51,630 | +0.46% | 3.8천 |
|---|
| 2026.02.18 | ₩51,767 | ₩51,767 | ₩51,767 | ₩51,767 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩51,566 | ₩51,566 | ₩51,566 | ₩51,566 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩51,481 | ₩51,675 | ₩51,354 | ₩51,486 | +0.01% | 2천 |
|---|
| 2026.02.12 | ₩51,584 | ₩51,584 | ₩51,584 | ₩51,584 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩50,914 | ₩51,013 | ₩50,914 | ₩51,013 | +0.19% | 100 |
|---|
| 2026.02.10 | ₩50,314 | ₩50,314 | ₩50,179 | ₩50,179 | -0.27% | 400 |
|---|
| 2026.02.09 | ₩49,527 | ₩49,727 | ₩49,527 | ₩49,640 | +0.23% | 400 |
|---|
| 2026.02.06 | ₩47,962 | ₩47,962 | ₩47,962 | ₩47,962 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩47,109 | ₩47,109 | ₩47,109 | ₩47,109 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩48,333 | ₩48,460 | ₩48,022 | ₩48,022 | -0.64% | 500 |
|---|
| 2026.02.03 | ₩48,665 | ₩48,665 | ₩48,665 | ₩48,665 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩47,539 | ₩47,539 | ₩47,510 | ₩47,510 | -0.06% | 800 |
|---|
| 2026.01.30 | ₩47,660 | ₩47,937 | ₩47,660 | ₩47,937 | +0.58% | 700 |
|---|
| 2026.01.29 | ₩48,126 | ₩48,212 | ₩48,126 | ₩48,212 | +0.18% | 200 |
|---|
| 2026.01.28 | ₩48,663 | ₩48,663 | ₩48,663 | ₩48,663 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩48,100 | ₩48,236 | ₩48,100 | ₩48,236 | +0.28% | 1.1천 |
|---|
| 2026.01.26 | ₩47,593 | ₩47,593 | ₩47,592 | ₩47,592 | -0.00% | 700 |
|---|
| 2026.01.23 | ₩47,821 | ₩47,821 | ₩47,821 | ₩47,821 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩47,966 | ₩47,966 | ₩47,846 | ₩47,860 | -0.22% | 2.3천 |
|---|
| 2026.01.21 | ₩47,273 | ₩47,473 | ₩47,273 | ₩47,463 | +0.40% | 1.1천 |
|---|
| 2026.01.20 | ₩46,312 | ₩46,326 | ₩46,072 | ₩46,146 | -0.36% | 1.5천 |
|---|
| 2026.01.16 | ₩46,072 | ₩46,186 | ₩46,072 | ₩46,186 | +0.25% | 1.9천 |
|---|
| 2026.01.15 | ₩45,912 | ₩45,912 | ₩45,763 | ₩45,763 | -0.33% | 300 |
|---|
| 2026.01.14 | ₩45,605 | ₩45,611 | ₩45,605 | ₩45,611 | +0.01% | 400 |
|---|
| 2026.01.13 | ₩45,739 | ₩46,272 | ₩45,496 | ₩45,496 | -0.53% | 300 |
|---|
| 2026.01.12 | ₩45,657 | ₩46,086 | ₩45,657 | ₩46,062 | +0.89% | 2천 |
|---|
| 2026.01.09 | ₩45,379 | ₩45,645 | ₩45,325 | ₩45,560 | +0.40% | 2.6천 |
|---|
| 2026.01.08 | ₩44,725 | ₩44,857 | ₩44,705 | ₩44,857 | +0.30% | 800 |
|---|
| 2026.01.07 | ₩44,632 | ₩45,619 | ₩44,632 | ₩45,325 | +1.55% | 9.8천 |
|---|
| 2026.01.06 | ₩44,538 | ₩44,576 | ₩44,538 | ₩44,576 | +0.08% | 600 |
|---|
| 2026.01.05 | ₩44,470 | ₩44,470 | ₩44,470 | ₩44,470 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩44,374 | ₩44,374 | ₩44,374 | ₩44,374 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩43,312 | ₩43,312 | ₩43,312 | ₩43,312 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,484 | ₩43,484 | ₩43,431 | ₩43,431 | -0.12% | 100 |
|---|
| 2025.12.29 | ₩45,445 | ₩45,445 | ₩43,383 | ₩43,383 | -4.54% | 1.4천 |
|---|
| 2025.12.26 | ₩43,994 | ₩44,041 | ₩43,994 | ₩44,041 | +0.11% | 300 |
|---|
| 2025.12.24 | ₩43,701 | ₩43,701 | ₩43,701 | ₩43,701 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,651 | ₩43,651 | ₩43,651 | ₩43,651 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,711 | ₩43,711 | ₩43,711 | ₩43,711 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩43,178 | ₩43,324 | ₩43,098 | ₩43,178 | 0.00% | 4천 |
|---|
| 2025.12.18 | ₩42,938 | ₩42,938 | ₩42,838 | ₩42,838 | -0.23% | 100 |
|---|
| 2025.12.17 | ₩43,111 | ₩43,178 | ₩43,052 | ₩43,052 | -0.14% | 2.4천 |
|---|
| 2025.12.16 | ₩44,191 | ₩44,231 | ₩43,898 | ₩44,231 | +0.09% | 2천 |
|---|
| 2025.12.15 | ₩44,898 | ₩44,898 | ₩44,797 | ₩44,797 | -0.23% | 200 |
|---|
| 2025.12.12 | ₩45,066 | ₩45,066 | ₩45,066 | ₩45,066 | 0.00% | 500 |
|---|
| 2025.12.11 | ₩44,685 | ₩44,685 | ₩44,532 | ₩44,532 | -0.34% | 400 |
|---|
| 2025.12.10 | ₩44,805 | ₩44,854 | ₩44,792 | ₩44,854 | +0.11% | 500 |
|---|
| 2025.12.09 | ₩44,558 | ₩44,558 | ₩44,558 | ₩44,558 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩44,912 | ₩44,912 | ₩44,729 | ₩44,865 | -0.10% | 1.5천 |
|---|
| 2025.12.05 | ₩44,720 | ₩44,720 | ₩44,720 | ₩44,720 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩44,452 | ₩44,452 | ₩44,452 | ₩44,452 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩44,178 | ₩44,370 | ₩44,178 | ₩44,370 | +0.43% | 200 |
|---|
| 2025.12.02 | ₩44,369 | ₩44,369 | ₩44,369 | ₩44,369 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,418 | ₩44,418 | ₩44,418 | ₩44,418 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩44,031 | ₩44,031 | ₩44,031 | ₩44,031 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,191 | ₩43,291 | ₩43,191 | ₩43,291 | +0.23% | 600 |
|---|
| 2025.11.25 | ₩43,147 | ₩43,147 | ₩43,147 | ₩43,147 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩42,653 | ₩42,653 | ₩42,653 | ₩42,653 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩41,830 | ₩42,111 | ₩41,830 | ₩42,111 | +0.67% | 100 |
|---|
| 2025.11.20 | ₩42,804 | ₩42,804 | ₩42,714 | ₩42,714 | -0.21% | 1천 |
|---|
| 2025.11.19 | ₩43,391 | ₩43,391 | ₩43,332 | ₩43,332 | -0.14% | 100 |
|---|
| 2025.11.18 | ₩44,018 | ₩44,018 | ₩43,519 | ₩43,519 | -1.13% | 1.5천 |
|---|
| 2025.11.17 | ₩44,298 | ₩44,298 | ₩44,163 | ₩44,163 | -0.30% | 100 |
|---|
| 2025.11.14 | ₩44,772 | ₩44,772 | ₩44,772 | ₩44,772 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩45,176 | ₩45,176 | ₩45,176 | ₩45,176 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩45,168 | ₩45,168 | ₩45,168 | ₩45,168 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩45,136 | ₩45,136 | ₩45,136 | ₩45,136 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,147 | ₩45,147 | ₩45,147 | ₩45,147 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩44,753 | ₩44,753 | ₩44,753 | ₩44,753 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩45,004 | ₩45,004 | ₩45,004 | ₩45,004 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩44,929 | ₩44,929 | ₩44,929 | ₩44,929 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩44,728 | ₩44,728 | ₩44,728 | ₩44,728 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩45,452 | ₩45,452 | ₩45,452 | ₩45,452 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,965 | ₩45,038 | ₩44,965 | ₩45,038 | +0.16% | 400 |
|---|
| 2025.10.30 | ₩45,076 | ₩45,076 | ₩45,076 | ₩45,076 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,569 | ₩45,569 | ₩45,569 | ₩45,569 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩45,221 | ₩45,221 | ₩45,221 | ₩45,221 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩45,703 | ₩45,703 | ₩45,703 | ₩45,703 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩45,029 | ₩45,029 | ₩45,029 | ₩45,029 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩44,468 | ₩44,468 | ₩44,468 | ₩44,468 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,329 | ₩44,329 | ₩44,329 | ₩44,329 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,482 | ₩44,482 | ₩44,482 | ₩44,482 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩44,218 | ₩44,605 | ₩44,218 | ₩44,605 | +0.87% | 100 |
|---|
| 2025.10.17 | ₩43,858 | ₩44,065 | ₩43,858 | ₩44,065 | +0.47% | 800 |
|---|
| 2025.10.16 | ₩45,205 | ₩45,205 | ₩45,205 | ₩45,205 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩45,112 | ₩45,205 | ₩45,098 | ₩45,144 | +0.07% | 2.6천 |
|---|
| 2025.10.14 | ₩44,246 | ₩44,246 | ₩44,246 | ₩44,246 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩45,219 | ₩45,219 | ₩45,219 | ₩45,219 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩44,792 | ₩44,805 | ₩44,149 | ₩44,149 | -1.44% | 2.7천 |
|---|