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 | ₩51,966 | ₩51,987 | ₩51,859 | ₩51,987 | +0.04% | 700 |
| 2026.10.08 | ₩51,805 | ₩51,805 | ₩51,446 | ₩51,618 | -0.36% | 3.4만 |
| 2026.10.07 | ₩52,836 | ₩52,850 | ₩52,729 | ₩52,823 | -0.03% | 500 |
| 2026.10.06 | ₩53,321 | ₩53,321 | ₩53,321 | ₩53,321 | 0.00% | 300 |
| 2026.10.05 | ₩53,091 | ₩53,372 | ₩53,091 | ₩53,314 | +0.42% | 5천 |
| 2026.10.02 | ₩52,488 | ₩53,586 | ₩52,421 | ₩52,580 | +0.18% | 3.4천 |
| 2026.10.01 | ₩52,662 | ₩52,679 | ₩52,113 | ₩52,679 | +0.03% | 3.6천 |
| 2026.09.30 | ₩52,850 | ₩52,876 | ₩52,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,746 |
| -0.20% |
| 1.4천 |
| 2026.09.29 | ₩53,198 | ₩53,198 | ₩53,117 | ₩53,183 | -0.03% | 1.7천 |
|---|
| 2026.09.28 | ₩53,091 | ₩53,091 | ₩53,028 | ₩53,084 | -0.01% | 900 |
|---|
| 2026.09.25 | ₩53,553 | ₩53,586 | ₩53,492 | ₩53,547 | -0.01% | 900 |
|---|
| 2026.09.24 | ₩53,680 | ₩53,680 | ₩53,519 | ₩53,555 | -0.23% | 1.1천 |
|---|
| 2026.09.23 | ₩54,065 | ₩54,075 | ₩54,065 | ₩54,075 | +0.02% | 200 |
|---|
| 2026.09.22 | ₩54,764 | ₩54,778 | ₩54,751 | ₩54,751 | -0.02% | 800 |
|---|
| 2026.09.21 | ₩54,784 | ₩54,818 | ₩54,784 | ₩54,818 | +0.06% | 600 |
|---|
| 2026.09.18 | ₩54,322 | ₩54,472 | ₩54,322 | ₩54,472 | +0.28% | 400 |
|---|
| 2026.09.17 | ₩53,158 | ₩53,419 | ₩53,158 | ₩53,377 | +0.41% | 1.3천 |
|---|
| 2026.09.16 | ₩52,876 | ₩52,957 | ₩52,876 | ₩52,957 | +0.15% | 200 |
|---|
| 2026.09.15 | ₩53,224 | ₩53,224 | ₩53,077 | ₩53,077 | -0.28% | 3.2천 |
|---|
| 2026.09.14 | ₩53,358 | ₩53,385 | ₩53,345 | ₩53,356 | -0.01% | 2.4천 |
|---|
| 2026.09.11 | ₩53,439 | ₩53,586 | ₩53,345 | ₩53,464 | +0.05% | 3.8천 |
|---|
| 2026.09.10 | ₩53,332 | ₩53,492 | ₩53,305 | ₩53,436 | +0.20% | 2.9천 |
|---|
| 2026.09.09 | ₩54,108 | ₩54,108 | ₩54,000 | ₩54,000 | -0.20% | 500 |
|---|
| 2026.09.08 | ₩54,135 | ₩54,215 | ₩54,061 | ₩54,061 | -0.14% | 1.9천 |
|---|
| 2026.09.04 | ₩54,430 | ₩54,589 | ₩54,430 | ₩54,589 | +0.29% | 800 |
|---|
| 2026.09.03 | ₩54,563 | ₩54,671 | ₩54,563 | ₩54,580 | +0.03% | 400 |
|---|
| 2026.09.02 | ₩54,229 | ₩54,320 | ₩54,229 | ₩54,320 | +0.17% | 1천 |
|---|
| 2026.09.01 | ₩54,979 | ₩54,979 | ₩54,578 | ₩54,632 | -0.63% | 5.5천 |
|---|
| 2026.08.31 | ₩55,648 | ₩55,648 | ₩55,427 | ₩55,430 | -0.39% | 2천 |
|---|
| 2026.08.28 | ₩56,425 | ₩56,425 | ₩55,702 | ₩56,185 | -0.42% | 1.2천 |
|---|
| 2026.08.27 | ₩57,067 | ₩57,067 | ₩56,798 | ₩56,798 | -0.47% | 400 |
|---|
| 2026.08.26 | ₩56,692 | ₩56,706 | ₩56,652 | ₩56,706 | +0.02% | 1.2천 |
|---|
| 2026.08.25 | ₩56,184 | ₩56,585 | ₩56,184 | ₩56,585 | +0.71% | 1.2천 |
|---|
| 2026.08.24 | ₩56,103 | ₩56,103 | ₩55,996 | ₩55,996 | -0.19% | 1.1천 |
|---|
| 2026.08.21 | ₩57,295 | ₩57,389 | ₩57,215 | ₩57,280 | -0.03% | 1.1천 |
|---|
| 2026.08.20 | ₩56,639 | ₩56,684 | ₩56,625 | ₩56,684 | +0.08% | 2.3천 |
|---|
| 2026.08.19 | ₩56,866 | ₩56,960 | ₩56,866 | ₩56,880 | +0.02% | 2.4천 |
|---|
| 2026.08.18 | ₩58,246 | ₩58,339 | ₩58,226 | ₩58,226 | -0.03% | 1.8천 |
|---|
| 2026.08.17 | ₩58,567 | ₩58,674 | ₩58,567 | ₩58,607 | +0.07% | 1.3천 |
|---|
| 2026.08.14 | ₩57,255 | ₩57,389 | ₩57,255 | ₩57,322 | +0.12% | 2.2천 |
|---|
| 2026.08.13 | ₩56,947 | ₩57,389 | ₩56,947 | ₩57,251 | +0.53% | 1.1천 |
|---|
| 2026.08.12 | ₩56,974 | ₩57,054 | ₩56,974 | ₩57,020 | +0.08% | 500 |
|---|
| 2026.08.11 | ₩56,786 | ₩56,786 | ₩56,344 | ₩56,459 | -0.58% | 1.1만 |
|---|
| 2026.08.10 | ₩57,174 | ₩57,174 | ₩57,000 | ₩57,049 | -0.22% | 3천 |
|---|
| 2026.08.07 | ₩56,800 | ₩56,800 | ₩56,800 | ₩56,800 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩56,197 | ₩56,197 | ₩56,157 | ₩56,157 | -0.07% | 300 |
|---|
| 2026.08.05 | ₩56,008 | ₩56,063 | ₩56,008 | ₩56,024 | +0.03% | 4.2만 |
|---|
| 2026.08.04 | ₩54,764 | ₩55,120 | ₩54,764 | ₩55,120 | +0.65% | 1.8천 |
|---|
| 2026.08.03 | ₩53,519 | ₩53,719 | ₩53,465 | ₩53,719 | +0.37% | 1.7천 |
|---|
| 2026.07.31 | ₩53,546 | ₩53,866 | ₩53,492 | ₩53,866 | +0.60% | 6만 |
|---|
| 2026.07.30 | ₩52,354 | ₩53,064 | ₩52,354 | ₩52,961 | +1.16% | 7.4천 |
|---|
| 2026.07.29 | ₩53,787 | ₩53,961 | ₩53,492 | ₩53,623 | -0.30% | 2.9천 |
|---|
| 2026.07.28 | ₩53,532 | ₩53,827 | ₩52,461 | ₩53,788 | +0.48% | 4.5천 |
|---|
| 2026.07.27 | ₩56,076 | ₩56,264 | ₩56,076 | ₩56,164 | +0.16% | 1.4천 |
|---|
| 2026.07.24 | ₩55,414 | ₩55,507 | ₩55,233 | ₩55,280 | -0.24% | 3천 |
|---|
| 2026.07.23 | ₩56,056 | ₩56,056 | ₩55,648 | ₩55,648 | -0.73% | 400 |
|---|
| 2026.07.22 | ₩55,983 | ₩55,983 | ₩55,949 | ₩55,949 | -0.06% | 400 |
|---|
| 2026.07.21 | ₩56,438 | ₩56,518 | ₩56,438 | ₩56,518 | +0.14% | 1.1천 |
|---|
| 2026.07.20 | ₩54,055 | ₩54,162 | ₩53,799 | ₩53,799 | -0.47% | 3.3천 |
|---|
| 2026.07.17 | ₩54,296 | ₩54,751 | ₩54,255 | ₩54,604 | +0.57% | 6.7천 |
|---|
| 2026.07.16 | ₩58,058 | ₩58,058 | ₩57,188 | ₩57,239 | -1.41% | 9만 |
|---|
| 2026.07.15 | ₩60,669 | ₩61,211 | ₩60,388 | ₩60,705 | +0.06% | 4.9천 |
|---|
| 2026.07.14 | ₩62,323 | ₩62,323 | ₩62,062 | ₩62,190 | -0.21% | 2만 |
|---|
| 2026.07.13 | ₩60,924 | ₩60,924 | ₩60,364 | ₩60,364 | -0.92% | 4.6천 |
|---|
| 2026.07.10 | ₩64,043 | ₩64,043 | ₩62,878 | ₩63,440 | -0.94% | 9.8천 |
|---|
| 2026.07.09 | ₩64,432 | ₩64,701 | ₩64,432 | ₩64,701 | +0.42% | 4.3만 |
|---|
| 2026.07.08 | ₩61,740 | ₩61,781 | ₩61,084 | ₩61,673 | -0.11% | 3.9천 |
|---|
| 2026.07.07 | ₩62,358 | ₩62,700 | ₩62,330 | ₩62,573 | +0.35% | 3.2천 |
|---|
| 2026.07.06 | ₩63,789 | ₩64,191 | ₩63,789 | ₩64,114 | +0.51% | 3.2천 |
|---|
| 2026.07.02 | ₩64,793 | ₩64,793 | ₩62,597 | ₩63,352 | -2.22% | 15.6만 |
|---|
| 2026.07.01 | ₩68,783 | ₩70,859 | ₩68,783 | ₩69,192 | +0.59% | 1.1만 |
|---|
| 2026.06.30 | ₩69,962 | ₩71,033 | ₩69,962 | ₩70,452 | +0.70% | 1.8만 |
|---|
| 2026.06.29 | ₩69,319 | ₩69,614 | ₩67,933 | ₩68,753 | -0.82% | 2.6만 |
|---|
| 2026.06.26 | ₩67,203 | ₩67,833 | ₩67,136 | ₩67,710 | +0.75% | 4.2천 |
|---|
| 2026.06.25 | ₩68,422 | ₩68,462 | ₩68,114 | ₩68,317 | -0.15% | 2만 |
|---|
| 2026.06.24 | ₩66,146 | ₩66,146 | ₩65,878 | ₩65,934 | -0.32% | 1.2천 |
|---|
| 2026.06.23 | ₩66,119 | ₩66,184 | ₩65,811 | ₩65,925 | -0.29% | 9.2천 |
|---|
| 2026.06.22 | ₩70,966 | ₩71,301 | ₩68,998 | ₩69,028 | -2.73% | 2.1천 |
|---|
| 2026.06.18 | ₩67,752 | ₩67,819 | ₩67,598 | ₩67,747 | -0.01% | 6.1천 |
|---|
| 2026.06.17 | ₩66,440 | ₩67,860 | ₩65,518 | ₩65,518 | -1.39% | 8천 |
|---|
| 2026.06.16 | ₩63,910 | ₩63,910 | ₩63,816 | ₩63,816 | -0.15% | 300 |
|---|
| 2026.06.15 | ₩63,695 | ₩63,695 | ₩63,347 | ₩63,500 | -0.31% | 800 |
|---|
| 2026.06.12 | ₩59,799 | ₩59,799 | ₩59,618 | ₩59,618 | -0.30% | 1.4천 |
|---|
| 2026.06.11 | ₩59,611 | ₩60,667 | ₩59,544 | ₩60,667 | +1.77% | 2.9천 |
|---|
| 2026.06.10 | ₩59,799 | ₩59,826 | ₩59,062 | ₩59,214 | -0.98% | 5천 |
|---|
| 2026.06.09 | ₩59,745 | ₩60,733 | ₩59,745 | ₩60,733 | +1.65% | 600 |
|---|
| 2026.06.08 | ₩59,477 | ₩59,745 | ₩59,263 | ₩59,417 | -0.10% | 5.5천 |
|---|
| 2026.06.05 | ₩60,435 | ₩60,435 | ₩59,129 | ₩59,353 | -1.79% | 1.5만 |
|---|
| 2026.06.04 | ₩63,106 | ₩63,320 | ₩62,905 | ₩63,247 | +0.22% | 4.3천 |
|---|
| 2026.06.03 | ₩62,878 | ₩62,878 | ₩62,517 | ₩62,652 | -0.36% | 1.8천 |
|---|
| 2026.06.02 | ₩62,791 | ₩62,791 | ₩62,635 | ₩62,635 | -0.25% | 500 |
|---|
| 2026.06.01 | ₩61,218 | ₩61,580 | ₩59,973 | ₩61,412 | +0.32% | 4.2만 |
|---|
| 2026.05.29 | ₩63,173 | ₩63,173 | ₩62,905 | ₩62,986 | -0.30% | 5.5천 |
|---|
| 2026.05.28 | ₩64,084 | ₩64,740 | ₩64,084 | ₩64,622 | +0.84% | 3.7천 |
|---|
| 2026.05.27 | ₩63,602 | ₩64,057 | ₩63,602 | ₩63,987 | +0.61% | 2.4천 |
|---|
| 2026.05.26 | ₩63,602 | ₩63,709 | ₩63,307 | ₩63,660 | +0.09% | 5.6천 |
|---|
| 2026.05.22 | ₩61,767 | ₩61,955 | ₩61,727 | ₩61,924 | +0.25% | 1천 |
|---|
| 2026.05.21 | ₩59,839 | ₩60,442 | ₩59,832 | ₩60,321 | +0.81% | 3.6천 |
|---|
| 2026.05.20 | ₩61,111 | ₩61,593 | ₩60,977 | ₩61,432 | +0.53% | 5.7천 |
|---|
| 2026.05.19 | ₩59,558 | ₩59,700 | ₩59,451 | ₩59,700 | +0.24% | 400 |
|---|
| 2026.05.18 | ₩60,656 | ₩60,656 | ₩59,960 | ₩60,080 | -0.95% | 1.6만 |
|---|
| 2026.05.15 | ₩60,790 | ₩60,790 | ₩60,040 | ₩60,491 | -0.49% | 1.4만 |
|---|
| 2026.05.14 | ₩61,914 | ₩62,651 | ₩61,700 | ₩62,497 | +0.94% | 2.1만 |
|---|
| 2026.05.13 | ₩63,602 | ₩66,172 | ₩63,602 | ₩64,769 | +1.84% | 7.2만 |
|---|
| 2026.05.12 | ₩61,446 | ₩62,597 | ₩60,843 | ₩61,538 | +0.15% | 2만 |
|---|
| 2026.05.11 | ₩61,955 | ₩62,530 | ₩61,955 | ₩62,390 | +0.70% | 1.8만 |
|---|
| 2026.05.08 | ₩60,321 | ₩61,299 | ₩60,241 | ₩60,446 | +0.21% | 10.4만 |
|---|
| 2026.05.07 | ₩59,665 | ₩60,415 | ₩59,437 | ₩60,221 | +0.93% | 12.9만 |
|---|
| 2026.05.06 | ₩58,902 | ₩59,056 | ₩58,741 | ₩59,056 | +0.26% | 4.9천 |
|---|
| 2026.05.05 | ₩57,964 | ₩58,005 | ₩57,871 | ₩57,946 | -0.03% | 5.2천 |
|---|
| 2026.05.04 | ₩57,884 | ₩58,058 | ₩57,623 | ₩57,721 | -0.28% | 1.9천 |
|---|
| 2026.05.01 | ₩57,429 | ₩57,938 | ₩57,429 | ₩57,519 | +0.16% | 4.4천 |
|---|
| 2026.04.30 | ₩57,261 | ₩57,496 | ₩57,261 | ₩57,493 | +0.40% | 1.3천 |
|---|
| 2026.04.29 | ₩55,983 | ₩56,076 | ₩55,860 | ₩55,860 | -0.22% | 3.5천 |
|---|
| 2026.04.28 | ₩55,876 | ₩55,902 | ₩55,728 | ₩55,876 | 0.00% | 1.1천 |
|---|
| 2026.04.27 | ₩55,153 | ₩55,166 | ₩55,106 | ₩55,106 | -0.08% | 600 |
|---|
| 2026.04.24 | ₩55,601 | ₩55,613 | ₩55,601 | ₩55,613 | +0.02% | 200 |
|---|
| 2026.04.23 | ₩56,030 | ₩56,135 | ₩55,675 | ₩55,714 | -0.56% | 900 |
|---|
| 2026.04.22 | ₩56,277 | ₩56,505 | ₩56,277 | ₩56,492 | +0.38% | 2.4천 |
|---|
| 2026.04.21 | ₩55,809 | ₩55,809 | ₩55,486 | ₩55,486 | -0.58% | 2.1천 |
|---|
| 2026.04.20 | ₩55,661 | ₩55,661 | ₩55,574 | ₩55,574 | -0.16% | 400 |
|---|
| 2026.04.17 | ₩55,969 | ₩55,983 | ₩55,773 | ₩55,773 | -0.35% | 700 |
|---|
| 2026.04.16 | ₩53,961 | ₩53,988 | ₩53,852 | ₩53,852 | -0.20% | 1.2천 |
|---|
| 2026.04.15 | ₩53,084 | ₩53,084 | ₩53,084 | ₩53,084 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩53,408 | ₩53,408 | ₩53,408 | ₩53,408 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩53,242 | ₩53,242 | ₩53,242 | ₩53,242 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩52,850 | ₩52,850 | ₩52,772 | ₩52,772 | -0.15% | 300 |
|---|
| 2026.04.09 | ₩51,725 | ₩52,234 | ₩51,725 | ₩52,137 | +0.80% | 500 |
|---|
| 2026.04.08 | ₩51,457 | ₩51,457 | ₩51,430 | ₩51,450 | -0.01% | 600 |
|---|
| 2026.04.07 | ₩48,377 | ₩48,687 | ₩48,377 | ₩48,687 | +0.64% | 700 |
|---|
| 2026.04.06 | ₩48,565 | ₩48,725 | ₩48,565 | ₩48,620 | +0.11% | 600 |
|---|
| 2026.04.02 | ₩48,487 | ₩48,487 | ₩48,487 | ₩48,487 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩49,181 | ₩49,287 | ₩49,181 | ₩49,287 | +0.22% | 300 |
|---|
| 2026.03.31 | ₩47,427 | ₩48,171 | ₩47,346 | ₩48,171 | +1.57% | 500 |
|---|
| 2026.03.30 | ₩48,833 | ₩48,833 | ₩48,458 | ₩48,458 | -0.77% | 100 |
|---|
| 2026.03.27 | ₩48,641 | ₩48,641 | ₩48,641 | ₩48,641 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩48,792 | ₩48,792 | ₩48,411 | ₩48,411 | -0.78% | 400 |
|---|
| 2026.03.25 | ₩49,723 | ₩49,723 | ₩49,723 | ₩49,723 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩48,301 | ₩48,301 | ₩48,301 | ₩48,301 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩47,828 | ₩48,190 | ₩47,802 | ₩47,818 | -0.02% | 1.7천 |
|---|
| 2026.03.20 | ₩48,740 | ₩48,740 | ₩48,740 | ₩48,740 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩49,100 | ₩49,965 | ₩49,100 | ₩49,965 | +1.76% | 800 |
|---|
| 2026.03.18 | ₩50,379 | ₩50,379 | ₩50,281 | ₩50,281 | -0.19% | 300 |
|---|
| 2026.03.17 | ₩50,126 | ₩50,126 | ₩50,126 | ₩50,126 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩50,861 | ₩50,861 | ₩50,710 | ₩50,710 | -0.30% | 200 |
|---|
| 2026.03.13 | ₩51,002 | ₩51,002 | ₩50,470 | ₩50,470 | -1.04% | 400 |
|---|
| 2026.03.12 | ₩50,828 | ₩50,840 | ₩50,722 | ₩50,722 | -0.21% | 600 |
|---|
| 2026.03.11 | ₩51,793 | ₩51,793 | ₩51,793 | ₩51,793 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩52,347 | ₩52,347 | ₩52,347 | ₩52,347 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩50,520 | ₩51,014 | ₩50,500 | ₩51,014 | +0.98% | 4.7천 |
|---|
| 2026.03.06 | ₩50,948 | ₩50,948 | ₩50,821 | ₩50,821 | -0.25% | 700 |
|---|
| 2026.03.05 | ₩51,055 | ₩51,237 | ₩51,002 | ₩51,237 | +0.36% | 600 |
|---|
| 2026.03.04 | ₩51,798 | ₩51,872 | ₩51,671 | ₩51,872 | +0.14% | 400 |
|---|
| 2026.03.03 | ₩51,390 | ₩51,741 | ₩50,533 | ₩51,667 | +0.54% | 1만 |
|---|
| 2026.03.02 | ₩54,068 | ₩54,483 | ₩54,068 | ₩54,430 | +0.67% | 2.2천 |
|---|
| 2026.02.27 | ₩54,456 | ₩54,456 | ₩54,044 | ₩54,044 | -0.76% | 300 |
|---|
| 2026.02.26 | ₩54,108 | ₩54,938 | ₩54,076 | ₩54,249 | +0.26% | 3.9천 |
|---|
| 2026.02.25 | ₩54,349 | ₩54,371 | ₩54,249 | ₩54,371 | +0.04% | 4.3천 |
|---|
| 2026.02.24 | ₩53,318 | ₩54,671 | ₩53,318 | ₩53,630 | +0.59% | 2.8천 |
|---|
| 2026.02.23 | ₩52,890 | ₩53,077 | ₩52,501 | ₩52,530 | -0.68% | 2.2천 |
|---|
| 2026.02.20 | ₩52,247 | ₩52,609 | ₩52,247 | ₩52,365 | +0.23% | 3천 |
|---|
| 2026.02.19 | ₩51,591 | ₩51,828 | ₩51,591 | ₩51,828 | +0.46% | 3.8천 |
|---|
| 2026.02.18 | ₩51,964 | ₩51,964 | ₩51,964 | ₩51,964 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩51,764 | ₩51,764 | ₩51,764 | ₩51,764 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩51,678 | ₩51,872 | ₩51,551 | ₩51,683 | +0.01% | 2천 |
|---|
| 2026.02.12 | ₩51,781 | ₩51,781 | ₩51,781 | ₩51,781 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩51,109 | ₩51,208 | ₩51,109 | ₩51,208 | +0.19% | 100 |
|---|
| 2026.02.10 | ₩50,506 | ₩50,506 | ₩50,371 | ₩50,371 | -0.27% | 400 |
|---|
| 2026.02.09 | ₩49,716 | ₩49,917 | ₩49,716 | ₩49,830 | +0.23% | 400 |
|---|
| 2026.02.06 | ₩48,146 | ₩48,146 | ₩48,146 | ₩48,146 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩47,289 | ₩47,289 | ₩47,289 | ₩47,289 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩48,518 | ₩48,645 | ₩48,206 | ₩48,206 | -0.64% | 500 |
|---|
| 2026.02.03 | ₩48,851 | ₩48,851 | ₩48,851 | ₩48,851 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩47,721 | ₩47,721 | ₩47,692 | ₩47,692 | -0.06% | 800 |
|---|
| 2026.01.30 | ₩47,842 | ₩48,120 | ₩47,842 | ₩48,120 | +0.58% | 700 |
|---|
| 2026.01.29 | ₩48,310 | ₩48,396 | ₩48,310 | ₩48,396 | +0.18% | 200 |
|---|
| 2026.01.28 | ₩48,849 | ₩48,849 | ₩48,849 | ₩48,849 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩48,284 | ₩48,420 | ₩48,284 | ₩48,420 | +0.28% | 1.1천 |
|---|
| 2026.01.26 | ₩47,775 | ₩47,775 | ₩47,773 | ₩47,773 | -0.00% | 700 |
|---|
| 2026.01.23 | ₩48,004 | ₩48,004 | ₩48,004 | ₩48,004 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩48,150 | ₩48,150 | ₩48,029 | ₩48,043 | -0.22% | 2.3천 |
|---|
| 2026.01.21 | ₩47,453 | ₩47,654 | ₩47,453 | ₩47,645 | +0.40% | 1.1천 |
|---|
| 2026.01.20 | ₩46,489 | ₩46,503 | ₩46,248 | ₩46,322 | -0.36% | 1.5천 |
|---|
| 2026.01.16 | ₩46,248 | ₩46,362 | ₩46,248 | ₩46,362 | +0.25% | 1.9천 |
|---|
| 2026.01.15 | ₩46,088 | ₩46,088 | ₩45,938 | ₩45,938 | -0.33% | 300 |
|---|
| 2026.01.14 | ₩45,780 | ₩45,785 | ₩45,780 | ₩45,785 | +0.01% | 400 |
|---|
| 2026.01.13 | ₩45,914 | ₩46,449 | ₩45,670 | ₩45,670 | -0.53% | 300 |
|---|
| 2026.01.12 | ₩45,832 | ₩46,262 | ₩45,832 | ₩46,238 | +0.89% | 2천 |
|---|
| 2026.01.09 | ₩45,552 | ₩45,820 | ₩45,499 | ₩45,734 | +0.40% | 2.6천 |
|---|
| 2026.01.08 | ₩44,896 | ₩45,029 | ₩44,876 | ₩45,029 | +0.30% | 800 |
|---|
| 2026.01.07 | ₩44,802 | ₩45,793 | ₩44,802 | ₩45,499 | +1.55% | 9.8천 |
|---|
| 2026.01.06 | ₩44,709 | ₩44,746 | ₩44,709 | ₩44,746 | +0.08% | 600 |
|---|
| 2026.01.05 | ₩44,640 | ₩44,640 | ₩44,640 | ₩44,640 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩44,544 | ₩44,544 | ₩44,544 | ₩44,544 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩43,478 | ₩43,478 | ₩43,478 | ₩43,478 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,651 | ₩43,651 | ₩43,597 | ₩43,597 | -0.12% | 100 |
|---|
| 2025.12.29 | ₩45,619 | ₩45,619 | ₩43,549 | ₩43,549 | -4.54% | 1.4천 |
|---|
| 2025.12.26 | ₩44,162 | ₩44,209 | ₩44,162 | ₩44,209 | +0.11% | 300 |
|---|
| 2025.12.24 | ₩43,868 | ₩43,868 | ₩43,868 | ₩43,868 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,818 | ₩43,818 | ₩43,818 | ₩43,818 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,878 | ₩43,878 | ₩43,878 | ₩43,878 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩43,343 | ₩43,490 | ₩43,262 | ₩43,343 | 0.00% | 4천 |
|---|
| 2025.12.18 | ₩43,102 | ₩43,102 | ₩43,001 | ₩43,001 | -0.23% | 100 |
|---|
| 2025.12.17 | ₩43,276 | ₩43,343 | ₩43,217 | ₩43,217 | -0.14% | 2.4천 |
|---|
| 2025.12.16 | ₩44,360 | ₩44,401 | ₩44,066 | ₩44,401 | +0.09% | 2천 |
|---|
| 2025.12.15 | ₩45,070 | ₩45,070 | ₩44,968 | ₩44,968 | -0.23% | 200 |
|---|
| 2025.12.12 | ₩45,239 | ₩45,239 | ₩45,239 | ₩45,239 | 0.00% | 500 |
|---|
| 2025.12.11 | ₩44,856 | ₩44,856 | ₩44,702 | ₩44,702 | -0.34% | 400 |
|---|
| 2025.12.10 | ₩44,976 | ₩45,026 | ₩44,963 | ₩45,026 | +0.11% | 500 |
|---|
| 2025.12.09 | ₩44,729 | ₩44,729 | ₩44,729 | ₩44,729 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩45,083 | ₩45,083 | ₩44,900 | ₩45,037 | -0.10% | 1.5천 |
|---|
| 2025.12.05 | ₩44,891 | ₩44,891 | ₩44,891 | ₩44,891 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩44,622 | ₩44,622 | ₩44,622 | ₩44,622 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩44,347 | ₩44,540 | ₩44,347 | ₩44,540 | +0.43% | 200 |
|---|
| 2025.12.02 | ₩44,538 | ₩44,538 | ₩44,538 | ₩44,538 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,588 | ₩44,588 | ₩44,588 | ₩44,588 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩44,200 | ₩44,200 | ₩44,200 | ₩44,200 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,356 | ₩43,457 | ₩43,356 | ₩43,457 | +0.23% | 600 |
|---|
| 2025.11.25 | ₩43,312 | ₩43,312 | ₩43,312 | ₩43,312 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩42,817 | ₩42,817 | ₩42,817 | ₩42,817 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩41,990 | ₩42,272 | ₩41,990 | ₩42,272 | +0.67% | 100 |
|---|
| 2025.11.20 | ₩42,968 | ₩42,968 | ₩42,877 | ₩42,877 | -0.21% | 1천 |
|---|
| 2025.11.19 | ₩43,557 | ₩43,557 | ₩43,498 | ₩43,498 | -0.14% | 100 |
|---|
| 2025.11.18 | ₩44,186 | ₩44,186 | ₩43,686 | ₩43,686 | -1.13% | 1.5천 |
|---|
| 2025.11.17 | ₩44,468 | ₩44,468 | ₩44,332 | ₩44,332 | -0.30% | 100 |
|---|
| 2025.11.14 | ₩44,943 | ₩44,943 | ₩44,943 | ₩44,943 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩45,349 | ₩45,349 | ₩45,349 | ₩45,349 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩45,341 | ₩45,341 | ₩45,341 | ₩45,341 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩45,308 | ₩45,308 | ₩45,308 | ₩45,308 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,319 | ₩45,319 | ₩45,319 | ₩45,319 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩44,924 | ₩44,924 | ₩44,924 | ₩44,924 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩45,176 | ₩45,176 | ₩45,176 | ₩45,176 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩45,101 | ₩45,101 | ₩45,101 | ₩45,101 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩44,899 | ₩44,899 | ₩44,899 | ₩44,899 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩45,626 | ₩45,626 | ₩45,626 | ₩45,626 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩45,137 | ₩45,211 | ₩45,137 | ₩45,211 | +0.16% | 400 |
|---|
| 2025.10.30 | ₩45,248 | ₩45,248 | ₩45,248 | ₩45,248 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,744 | ₩45,744 | ₩45,744 | ₩45,744 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩45,394 | ₩45,394 | ₩45,394 | ₩45,394 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩45,877 | ₩45,877 | ₩45,877 | ₩45,877 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩45,201 | ₩45,201 | ₩45,201 | ₩45,201 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩44,638 | ₩44,638 | ₩44,638 | ₩44,638 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,498 | ₩44,498 | ₩44,498 | ₩44,498 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,652 | ₩44,652 | ₩44,652 | ₩44,652 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩44,387 | ₩44,775 | ₩44,387 | ₩44,775 | +0.87% | 100 |
|---|
| 2025.10.17 | ₩44,026 | ₩44,233 | ₩44,026 | ₩44,233 | +0.47% | 800 |
|---|
| 2025.10.16 | ₩45,378 | ₩45,378 | ₩45,378 | ₩45,378 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩45,284 | ₩45,378 | ₩45,271 | ₩45,316 | +0.07% | 2.6천 |
|---|
| 2025.10.14 | ₩44,415 | ₩44,415 | ₩44,415 | ₩44,415 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩45,391 | ₩45,391 | ₩45,391 | ₩45,391 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩44,963 | ₩44,976 | ₩44,318 | ₩44,318 | -1.44% | 2.7천 |
|---|