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 | ₩51,944 | ₩51,966 | ₩51,837 | ₩51,966 | +0.04% | 700 |
| 2026.10.08 | ₩51,784 | ₩51,784 | ₩51,425 | ₩51,596 | -0.36% | 3.4만 |
| 2026.10.07 | ₩52,814 | ₩52,828 | ₩52,707 | ₩52,801 | -0.03% | 500 |
| 2026.10.06 | ₩53,299 | ₩53,299 | ₩53,299 | ₩53,299 | 0.00% | 300 |
| 2026.10.05 | ₩53,069 | ₩53,350 | ₩53,069 | ₩53,292 | +0.42% | 5천 |
| 2026.10.02 | ₩52,466 | ₩53,564 | ₩52,400 | ₩52,559 | +0.18% | 3.4천 |
| 2026.10.01 | ₩52,640 | ₩52,658 | ₩52,092 | ₩52,658 | +0.03% | 3.6천 |
| 2026.09.30 | ₩52,828 | ₩52,855 | ₩52,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,725 |
| -0.20% |
| 1.4천 |
| 2026.09.29 | ₩53,176 | ₩53,176 | ₩53,096 | ₩53,161 | -0.03% | 1.7천 |
|---|
| 2026.09.28 | ₩53,069 | ₩53,069 | ₩53,006 | ₩53,062 | -0.01% | 900 |
|---|
| 2026.09.25 | ₩53,531 | ₩53,564 | ₩53,470 | ₩53,525 | -0.01% | 900 |
|---|
| 2026.09.24 | ₩53,658 | ₩53,658 | ₩53,497 | ₩53,533 | -0.23% | 1.1천 |
|---|
| 2026.09.23 | ₩54,043 | ₩54,052 | ₩54,043 | ₩54,052 | +0.02% | 200 |
|---|
| 2026.09.22 | ₩54,742 | ₩54,755 | ₩54,728 | ₩54,728 | -0.02% | 800 |
|---|
| 2026.09.21 | ₩54,762 | ₩54,795 | ₩54,762 | ₩54,795 | +0.06% | 600 |
|---|
| 2026.09.18 | ₩54,300 | ₩54,450 | ₩54,300 | ₩54,450 | +0.28% | 400 |
|---|
| 2026.09.17 | ₩53,136 | ₩53,397 | ₩53,136 | ₩53,355 | +0.41% | 1.3천 |
|---|
| 2026.09.16 | ₩52,855 | ₩52,935 | ₩52,855 | ₩52,935 | +0.15% | 200 |
|---|
| 2026.09.15 | ₩53,203 | ₩53,203 | ₩53,055 | ₩53,055 | -0.28% | 3.2천 |
|---|
| 2026.09.14 | ₩53,336 | ₩53,363 | ₩53,323 | ₩53,334 | -0.01% | 2.4천 |
|---|
| 2026.09.11 | ₩53,417 | ₩53,564 | ₩53,323 | ₩53,442 | +0.05% | 3.8천 |
|---|
| 2026.09.10 | ₩53,310 | ₩53,470 | ₩53,283 | ₩53,414 | +0.20% | 2.9천 |
|---|
| 2026.09.09 | ₩54,086 | ₩54,086 | ₩53,978 | ₩53,978 | -0.20% | 500 |
|---|
| 2026.09.08 | ₩54,113 | ₩54,193 | ₩54,039 | ₩54,039 | -0.14% | 1.9천 |
|---|
| 2026.09.04 | ₩54,407 | ₩54,566 | ₩54,407 | ₩54,566 | +0.29% | 800 |
|---|
| 2026.09.03 | ₩54,541 | ₩54,648 | ₩54,541 | ₩54,557 | +0.03% | 400 |
|---|
| 2026.09.02 | ₩54,206 | ₩54,297 | ₩54,206 | ₩54,297 | +0.17% | 1천 |
|---|
| 2026.09.01 | ₩54,956 | ₩54,956 | ₩54,556 | ₩54,609 | -0.63% | 5.5천 |
|---|
| 2026.08.31 | ₩55,625 | ₩55,625 | ₩55,404 | ₩55,407 | -0.39% | 2천 |
|---|
| 2026.08.28 | ₩56,401 | ₩56,401 | ₩55,679 | ₩56,162 | -0.42% | 1.2천 |
|---|
| 2026.08.27 | ₩57,044 | ₩57,044 | ₩56,775 | ₩56,775 | -0.47% | 400 |
|---|
| 2026.08.26 | ₩56,669 | ₩56,683 | ₩56,629 | ₩56,683 | +0.02% | 1.2천 |
|---|
| 2026.08.25 | ₩56,161 | ₩56,562 | ₩56,161 | ₩56,562 | +0.71% | 1.2천 |
|---|
| 2026.08.24 | ₩56,080 | ₩56,080 | ₩55,973 | ₩55,973 | -0.19% | 1.1천 |
|---|
| 2026.08.21 | ₩57,271 | ₩57,365 | ₩57,191 | ₩57,257 | -0.03% | 1.1천 |
|---|
| 2026.08.20 | ₩56,616 | ₩56,661 | ₩56,602 | ₩56,661 | +0.08% | 2.3천 |
|---|
| 2026.08.19 | ₩56,843 | ₩56,937 | ₩56,843 | ₩56,857 | +0.02% | 2.4천 |
|---|
| 2026.08.18 | ₩58,222 | ₩58,315 | ₩58,202 | ₩58,202 | -0.03% | 1.8천 |
|---|
| 2026.08.17 | ₩58,543 | ₩58,650 | ₩58,543 | ₩58,583 | +0.07% | 1.3천 |
|---|
| 2026.08.14 | ₩57,231 | ₩57,365 | ₩57,231 | ₩57,298 | +0.12% | 2.2천 |
|---|
| 2026.08.13 | ₩56,923 | ₩57,365 | ₩56,923 | ₩57,227 | +0.53% | 1.1천 |
|---|
| 2026.08.12 | ₩56,950 | ₩57,031 | ₩56,950 | ₩56,997 | +0.08% | 500 |
|---|
| 2026.08.11 | ₩56,763 | ₩56,763 | ₩56,321 | ₩56,436 | -0.58% | 1.1만 |
|---|
| 2026.08.10 | ₩57,151 | ₩57,151 | ₩56,977 | ₩57,025 | -0.22% | 3천 |
|---|
| 2026.08.07 | ₩56,776 | ₩56,776 | ₩56,776 | ₩56,776 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩56,174 | ₩56,174 | ₩56,134 | ₩56,134 | -0.07% | 300 |
|---|
| 2026.08.05 | ₩55,985 | ₩56,040 | ₩55,985 | ₩56,001 | +0.03% | 4.2만 |
|---|
| 2026.08.04 | ₩54,742 | ₩55,098 | ₩54,742 | ₩55,098 | +0.65% | 1.8천 |
|---|
| 2026.08.03 | ₩53,497 | ₩53,696 | ₩53,444 | ₩53,696 | +0.37% | 1.7천 |
|---|
| 2026.07.31 | ₩53,524 | ₩53,844 | ₩53,470 | ₩53,844 | +0.60% | 6만 |
|---|
| 2026.07.30 | ₩52,333 | ₩53,042 | ₩52,333 | ₩52,939 | +1.16% | 7.4천 |
|---|
| 2026.07.29 | ₩53,765 | ₩53,939 | ₩53,470 | ₩53,601 | -0.30% | 2.9천 |
|---|
| 2026.07.28 | ₩53,510 | ₩53,805 | ₩52,440 | ₩53,766 | +0.48% | 4.5천 |
|---|
| 2026.07.27 | ₩56,053 | ₩56,241 | ₩56,053 | ₩56,140 | +0.16% | 1.4천 |
|---|
| 2026.07.24 | ₩55,391 | ₩55,485 | ₩55,210 | ₩55,257 | -0.24% | 3천 |
|---|
| 2026.07.23 | ₩56,033 | ₩56,033 | ₩55,625 | ₩55,625 | -0.73% | 400 |
|---|
| 2026.07.22 | ₩55,960 | ₩55,960 | ₩55,926 | ₩55,926 | -0.06% | 400 |
|---|
| 2026.07.21 | ₩56,415 | ₩56,495 | ₩56,415 | ₩56,495 | +0.14% | 1.1천 |
|---|
| 2026.07.20 | ₩54,032 | ₩54,139 | ₩53,777 | ₩53,777 | -0.47% | 3.3천 |
|---|
| 2026.07.17 | ₩54,273 | ₩54,728 | ₩54,233 | ₩54,581 | +0.57% | 6.7천 |
|---|
| 2026.07.16 | ₩58,034 | ₩58,034 | ₩57,164 | ₩57,215 | -1.41% | 9만 |
|---|
| 2026.07.15 | ₩60,644 | ₩61,186 | ₩60,363 | ₩60,680 | +0.06% | 4.9천 |
|---|
| 2026.07.14 | ₩62,297 | ₩62,297 | ₩62,036 | ₩62,165 | -0.21% | 2만 |
|---|
| 2026.07.13 | ₩60,899 | ₩60,899 | ₩60,339 | ₩60,339 | -0.92% | 4.6천 |
|---|
| 2026.07.10 | ₩64,017 | ₩64,017 | ₩62,853 | ₩63,413 | -0.94% | 9.8천 |
|---|
| 2026.07.09 | ₩64,405 | ₩64,674 | ₩64,405 | ₩64,674 | +0.42% | 4.3만 |
|---|
| 2026.07.08 | ₩61,715 | ₩61,755 | ₩61,059 | ₩61,648 | -0.11% | 3.9천 |
|---|
| 2026.07.07 | ₩62,332 | ₩62,675 | ₩62,304 | ₩62,548 | +0.35% | 3.2천 |
|---|
| 2026.07.06 | ₩63,763 | ₩64,164 | ₩63,763 | ₩64,088 | +0.51% | 3.2천 |
|---|
| 2026.07.02 | ₩64,767 | ₩64,767 | ₩62,572 | ₩63,326 | -2.22% | 15.6만 |
|---|
| 2026.07.01 | ₩68,755 | ₩70,830 | ₩68,755 | ₩69,163 | +0.59% | 1.1만 |
|---|
| 2026.06.30 | ₩69,933 | ₩71,004 | ₩69,933 | ₩70,423 | +0.70% | 1.8만 |
|---|
| 2026.06.29 | ₩69,291 | ₩69,585 | ₩67,905 | ₩68,724 | -0.82% | 2.6만 |
|---|
| 2026.06.26 | ₩67,176 | ₩67,805 | ₩67,109 | ₩67,682 | +0.75% | 4.2천 |
|---|
| 2026.06.25 | ₩68,394 | ₩68,434 | ₩68,086 | ₩68,289 | -0.15% | 2만 |
|---|
| 2026.06.24 | ₩66,118 | ₩66,118 | ₩65,851 | ₩65,907 | -0.32% | 1.2천 |
|---|
| 2026.06.23 | ₩66,092 | ₩66,157 | ₩65,784 | ₩65,898 | -0.29% | 9.2천 |
|---|
| 2026.06.22 | ₩70,937 | ₩71,271 | ₩68,969 | ₩69,000 | -2.73% | 2.1천 |
|---|
| 2026.06.18 | ₩67,725 | ₩67,791 | ₩67,571 | ₩67,719 | -0.01% | 6.1천 |
|---|
| 2026.06.17 | ₩66,413 | ₩67,832 | ₩65,491 | ₩65,491 | -1.39% | 8천 |
|---|
| 2026.06.16 | ₩63,883 | ₩63,883 | ₩63,790 | ₩63,790 | -0.15% | 300 |
|---|
| 2026.06.15 | ₩63,669 | ₩63,669 | ₩63,321 | ₩63,474 | -0.31% | 800 |
|---|
| 2026.06.12 | ₩59,774 | ₩59,774 | ₩59,594 | ₩59,594 | -0.30% | 1.4천 |
|---|
| 2026.06.11 | ₩59,587 | ₩60,642 | ₩59,520 | ₩60,642 | +1.77% | 2.9천 |
|---|
| 2026.06.10 | ₩59,774 | ₩59,801 | ₩59,038 | ₩59,189 | -0.98% | 5천 |
|---|
| 2026.06.09 | ₩59,721 | ₩60,709 | ₩59,721 | ₩60,709 | +1.65% | 600 |
|---|
| 2026.06.08 | ₩59,453 | ₩59,721 | ₩59,239 | ₩59,393 | -0.10% | 5.5천 |
|---|
| 2026.06.05 | ₩60,410 | ₩60,410 | ₩59,105 | ₩59,329 | -1.79% | 1.5만 |
|---|
| 2026.06.04 | ₩63,080 | ₩63,294 | ₩62,879 | ₩63,221 | +0.22% | 4.3천 |
|---|
| 2026.06.03 | ₩62,853 | ₩62,853 | ₩62,491 | ₩62,626 | -0.36% | 1.8천 |
|---|
| 2026.06.02 | ₩62,766 | ₩62,766 | ₩62,609 | ₩62,609 | -0.25% | 500 |
|---|
| 2026.06.01 | ₩61,193 | ₩61,554 | ₩59,948 | ₩61,387 | +0.32% | 4.2만 |
|---|
| 2026.05.29 | ₩63,147 | ₩63,147 | ₩62,879 | ₩62,960 | -0.30% | 5.5천 |
|---|
| 2026.05.28 | ₩64,057 | ₩64,713 | ₩64,057 | ₩64,595 | +0.84% | 3.7천 |
|---|
| 2026.05.27 | ₩63,575 | ₩64,030 | ₩63,575 | ₩63,961 | +0.61% | 2.4천 |
|---|
| 2026.05.26 | ₩63,575 | ₩63,683 | ₩63,281 | ₩63,634 | +0.09% | 5.6천 |
|---|
| 2026.05.22 | ₩61,742 | ₩61,929 | ₩61,702 | ₩61,898 | +0.25% | 1천 |
|---|
| 2026.05.21 | ₩59,814 | ₩60,417 | ₩59,808 | ₩60,296 | +0.81% | 3.6천 |
|---|
| 2026.05.20 | ₩61,086 | ₩61,568 | ₩60,952 | ₩61,407 | +0.53% | 5.7천 |
|---|
| 2026.05.19 | ₩59,533 | ₩59,675 | ₩59,426 | ₩59,675 | +0.24% | 400 |
|---|
| 2026.05.18 | ₩60,631 | ₩60,631 | ₩59,935 | ₩60,055 | -0.95% | 1.6만 |
|---|
| 2026.05.15 | ₩60,765 | ₩60,765 | ₩60,015 | ₩60,466 | -0.49% | 1.4만 |
|---|
| 2026.05.14 | ₩61,889 | ₩62,625 | ₩61,675 | ₩62,471 | +0.94% | 2.1만 |
|---|
| 2026.05.13 | ₩63,575 | ₩66,145 | ₩63,575 | ₩64,743 | +1.84% | 7.2만 |
|---|
| 2026.05.12 | ₩61,421 | ₩62,572 | ₩60,818 | ₩61,513 | +0.15% | 2만 |
|---|
| 2026.05.11 | ₩61,929 | ₩62,505 | ₩61,929 | ₩62,364 | +0.70% | 1.8만 |
|---|
| 2026.05.08 | ₩60,296 | ₩61,273 | ₩60,216 | ₩60,421 | +0.21% | 10.4만 |
|---|
| 2026.05.07 | ₩59,640 | ₩60,390 | ₩59,413 | ₩60,196 | +0.93% | 12.9만 |
|---|
| 2026.05.06 | ₩58,878 | ₩59,031 | ₩58,717 | ₩59,031 | +0.26% | 4.9천 |
|---|
| 2026.05.05 | ₩57,941 | ₩57,981 | ₩57,847 | ₩57,922 | -0.03% | 5.2천 |
|---|
| 2026.05.04 | ₩57,860 | ₩58,034 | ₩57,599 | ₩57,697 | -0.28% | 1.9천 |
|---|
| 2026.05.01 | ₩57,405 | ₩57,914 | ₩57,405 | ₩57,495 | +0.16% | 4.4천 |
|---|
| 2026.04.30 | ₩57,238 | ₩57,472 | ₩57,238 | ₩57,470 | +0.40% | 1.3천 |
|---|
| 2026.04.29 | ₩55,960 | ₩56,053 | ₩55,837 | ₩55,837 | -0.22% | 3.5천 |
|---|
| 2026.04.28 | ₩55,853 | ₩55,879 | ₩55,705 | ₩55,853 | 0.00% | 1.1천 |
|---|
| 2026.04.27 | ₩55,130 | ₩55,143 | ₩55,083 | ₩55,083 | -0.08% | 600 |
|---|
| 2026.04.24 | ₩55,578 | ₩55,590 | ₩55,578 | ₩55,590 | +0.02% | 200 |
|---|
| 2026.04.23 | ₩56,007 | ₩56,112 | ₩55,652 | ₩55,691 | -0.56% | 900 |
|---|
| 2026.04.22 | ₩56,254 | ₩56,482 | ₩56,254 | ₩56,468 | +0.38% | 2.4천 |
|---|
| 2026.04.21 | ₩55,786 | ₩55,786 | ₩55,463 | ₩55,463 | -0.58% | 2.1천 |
|---|
| 2026.04.20 | ₩55,639 | ₩55,639 | ₩55,552 | ₩55,552 | -0.16% | 400 |
|---|
| 2026.04.17 | ₩55,946 | ₩55,960 | ₩55,750 | ₩55,750 | -0.35% | 700 |
|---|
| 2026.04.16 | ₩53,939 | ₩53,965 | ₩53,830 | ₩53,830 | -0.20% | 1.2천 |
|---|
| 2026.04.15 | ₩53,062 | ₩53,062 | ₩53,062 | ₩53,062 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩53,386 | ₩53,386 | ₩53,386 | ₩53,386 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩53,220 | ₩53,220 | ₩53,220 | ₩53,220 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩52,828 | ₩52,828 | ₩52,750 | ₩52,750 | -0.15% | 300 |
|---|
| 2026.04.09 | ₩51,704 | ₩52,212 | ₩51,704 | ₩52,116 | +0.80% | 500 |
|---|
| 2026.04.08 | ₩51,436 | ₩51,436 | ₩51,409 | ₩51,429 | -0.01% | 600 |
|---|
| 2026.04.07 | ₩48,357 | ₩48,667 | ₩48,357 | ₩48,667 | +0.64% | 700 |
|---|
| 2026.04.06 | ₩48,545 | ₩48,705 | ₩48,545 | ₩48,600 | +0.11% | 600 |
|---|
| 2026.04.02 | ₩48,467 | ₩48,467 | ₩48,467 | ₩48,467 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩49,161 | ₩49,266 | ₩49,161 | ₩49,266 | +0.22% | 300 |
|---|
| 2026.03.31 | ₩47,407 | ₩48,151 | ₩47,327 | ₩48,151 | +1.57% | 500 |
|---|
| 2026.03.30 | ₩48,813 | ₩48,813 | ₩48,438 | ₩48,438 | -0.77% | 100 |
|---|
| 2026.03.27 | ₩48,621 | ₩48,621 | ₩48,621 | ₩48,621 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩48,772 | ₩48,772 | ₩48,391 | ₩48,391 | -0.78% | 400 |
|---|
| 2026.03.25 | ₩49,703 | ₩49,703 | ₩49,703 | ₩49,703 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩48,281 | ₩48,281 | ₩48,281 | ₩48,281 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩47,809 | ₩48,170 | ₩47,782 | ₩47,798 | -0.02% | 1.7천 |
|---|
| 2026.03.20 | ₩48,720 | ₩48,720 | ₩48,720 | ₩48,720 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩49,080 | ₩49,945 | ₩49,080 | ₩49,945 | +1.76% | 800 |
|---|
| 2026.03.18 | ₩50,358 | ₩50,358 | ₩50,261 | ₩50,261 | -0.19% | 300 |
|---|
| 2026.03.17 | ₩50,105 | ₩50,105 | ₩50,105 | ₩50,105 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩50,840 | ₩50,840 | ₩50,689 | ₩50,689 | -0.30% | 200 |
|---|
| 2026.03.13 | ₩50,981 | ₩50,981 | ₩50,449 | ₩50,449 | -1.04% | 400 |
|---|
| 2026.03.12 | ₩50,807 | ₩50,819 | ₩50,701 | ₩50,701 | -0.21% | 600 |
|---|
| 2026.03.11 | ₩51,772 | ₩51,772 | ₩51,772 | ₩51,772 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩52,326 | ₩52,326 | ₩52,326 | ₩52,326 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩50,499 | ₩50,993 | ₩50,479 | ₩50,993 | +0.98% | 4.7천 |
|---|
| 2026.03.06 | ₩50,927 | ₩50,927 | ₩50,800 | ₩50,800 | -0.25% | 700 |
|---|
| 2026.03.05 | ₩51,034 | ₩51,216 | ₩50,981 | ₩51,216 | +0.36% | 600 |
|---|
| 2026.03.04 | ₩51,777 | ₩51,851 | ₩51,650 | ₩51,851 | +0.14% | 400 |
|---|
| 2026.03.03 | ₩51,369 | ₩51,720 | ₩50,512 | ₩51,646 | +0.54% | 1만 |
|---|
| 2026.03.02 | ₩54,046 | ₩54,461 | ₩54,046 | ₩54,407 | +0.67% | 2.2천 |
|---|
| 2026.02.27 | ₩54,434 | ₩54,434 | ₩54,022 | ₩54,022 | -0.76% | 300 |
|---|
| 2026.02.26 | ₩54,086 | ₩54,916 | ₩54,054 | ₩54,226 | +0.26% | 3.9천 |
|---|
| 2026.02.25 | ₩54,327 | ₩54,348 | ₩54,226 | ₩54,348 | +0.04% | 4.3천 |
|---|
| 2026.02.24 | ₩53,296 | ₩54,648 | ₩53,296 | ₩53,608 | +0.59% | 2.8천 |
|---|
| 2026.02.23 | ₩52,868 | ₩53,055 | ₩52,480 | ₩52,508 | -0.68% | 2.2천 |
|---|
| 2026.02.20 | ₩52,226 | ₩52,587 | ₩52,226 | ₩52,343 | +0.23% | 3천 |
|---|
| 2026.02.19 | ₩51,570 | ₩51,807 | ₩51,570 | ₩51,807 | +0.46% | 3.8천 |
|---|
| 2026.02.18 | ₩51,943 | ₩51,943 | ₩51,943 | ₩51,943 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩51,742 | ₩51,742 | ₩51,742 | ₩51,742 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩51,657 | ₩51,851 | ₩51,530 | ₩51,662 | +0.01% | 2천 |
|---|
| 2026.02.12 | ₩51,760 | ₩51,760 | ₩51,760 | ₩51,760 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩51,088 | ₩51,187 | ₩51,088 | ₩51,187 | +0.19% | 100 |
|---|
| 2026.02.10 | ₩50,486 | ₩50,486 | ₩50,350 | ₩50,350 | -0.27% | 400 |
|---|
| 2026.02.09 | ₩49,696 | ₩49,897 | ₩49,696 | ₩49,810 | +0.23% | 400 |
|---|
| 2026.02.06 | ₩48,126 | ₩48,126 | ₩48,126 | ₩48,126 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩47,269 | ₩47,269 | ₩47,269 | ₩47,269 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩48,498 | ₩48,625 | ₩48,186 | ₩48,186 | -0.64% | 500 |
|---|
| 2026.02.03 | ₩48,831 | ₩48,831 | ₩48,831 | ₩48,831 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩47,702 | ₩47,702 | ₩47,672 | ₩47,672 | -0.06% | 800 |
|---|
| 2026.01.30 | ₩47,822 | ₩48,100 | ₩47,822 | ₩48,100 | +0.58% | 700 |
|---|
| 2026.01.29 | ₩48,291 | ₩48,376 | ₩48,291 | ₩48,376 | +0.18% | 200 |
|---|
| 2026.01.28 | ₩48,829 | ₩48,829 | ₩48,829 | ₩48,829 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩48,264 | ₩48,400 | ₩48,264 | ₩48,400 | +0.28% | 1.1천 |
|---|
| 2026.01.26 | ₩47,755 | ₩47,755 | ₩47,754 | ₩47,754 | -0.00% | 700 |
|---|
| 2026.01.23 | ₩47,984 | ₩47,984 | ₩47,984 | ₩47,984 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩48,130 | ₩48,130 | ₩48,009 | ₩48,023 | -0.22% | 2.3천 |
|---|
| 2026.01.21 | ₩47,434 | ₩47,635 | ₩47,434 | ₩47,625 | +0.40% | 1.1천 |
|---|
| 2026.01.20 | ₩46,470 | ₩46,484 | ₩46,229 | ₩46,303 | -0.36% | 1.5천 |
|---|
| 2026.01.16 | ₩46,229 | ₩46,343 | ₩46,229 | ₩46,343 | +0.25% | 1.9천 |
|---|
| 2026.01.15 | ₩46,069 | ₩46,069 | ₩45,919 | ₩45,919 | -0.33% | 300 |
|---|
| 2026.01.14 | ₩45,761 | ₩45,766 | ₩45,761 | ₩45,766 | +0.01% | 400 |
|---|
| 2026.01.13 | ₩45,895 | ₩46,430 | ₩45,651 | ₩45,651 | -0.53% | 300 |
|---|
| 2026.01.12 | ₩45,813 | ₩46,243 | ₩45,813 | ₩46,219 | +0.89% | 2천 |
|---|
| 2026.01.09 | ₩45,533 | ₩45,801 | ₩45,480 | ₩45,715 | +0.40% | 2.6천 |
|---|
| 2026.01.08 | ₩44,878 | ₩45,010 | ₩44,857 | ₩45,010 | +0.30% | 800 |
|---|
| 2026.01.07 | ₩44,784 | ₩45,774 | ₩44,784 | ₩45,480 | +1.55% | 9.8천 |
|---|
| 2026.01.06 | ₩44,690 | ₩44,728 | ₩44,690 | ₩44,728 | +0.08% | 600 |
|---|
| 2026.01.05 | ₩44,622 | ₩44,622 | ₩44,622 | ₩44,622 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩44,526 | ₩44,526 | ₩44,526 | ₩44,526 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩43,460 | ₩43,460 | ₩43,460 | ₩43,460 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,633 | ₩43,633 | ₩43,579 | ₩43,579 | -0.12% | 100 |
|---|
| 2025.12.29 | ₩45,600 | ₩45,600 | ₩43,531 | ₩43,531 | -4.54% | 1.4천 |
|---|
| 2025.12.26 | ₩44,144 | ₩44,191 | ₩44,144 | ₩44,191 | +0.11% | 300 |
|---|
| 2025.12.24 | ₩43,850 | ₩43,850 | ₩43,850 | ₩43,850 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,800 | ₩43,800 | ₩43,800 | ₩43,800 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,860 | ₩43,860 | ₩43,860 | ₩43,860 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩43,325 | ₩43,472 | ₩43,245 | ₩43,325 | 0.00% | 4천 |
|---|
| 2025.12.18 | ₩43,084 | ₩43,084 | ₩42,984 | ₩42,984 | -0.23% | 100 |
|---|
| 2025.12.17 | ₩43,258 | ₩43,325 | ₩43,199 | ₩43,199 | -0.14% | 2.4천 |
|---|
| 2025.12.16 | ₩44,342 | ₩44,382 | ₩44,048 | ₩44,382 | +0.09% | 2천 |
|---|
| 2025.12.15 | ₩45,052 | ₩45,052 | ₩44,950 | ₩44,950 | -0.23% | 200 |
|---|
| 2025.12.12 | ₩45,220 | ₩45,220 | ₩45,220 | ₩45,220 | 0.00% | 500 |
|---|
| 2025.12.11 | ₩44,837 | ₩44,837 | ₩44,683 | ₩44,683 | -0.34% | 400 |
|---|
| 2025.12.10 | ₩44,958 | ₩45,007 | ₩44,944 | ₩45,007 | +0.11% | 500 |
|---|
| 2025.12.09 | ₩44,710 | ₩44,710 | ₩44,710 | ₩44,710 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩45,065 | ₩45,065 | ₩44,882 | ₩45,018 | -0.10% | 1.5천 |
|---|
| 2025.12.05 | ₩44,872 | ₩44,872 | ₩44,872 | ₩44,872 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩44,603 | ₩44,603 | ₩44,603 | ₩44,603 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩44,329 | ₩44,522 | ₩44,329 | ₩44,522 | +0.43% | 200 |
|---|
| 2025.12.02 | ₩44,520 | ₩44,520 | ₩44,520 | ₩44,520 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,570 | ₩44,570 | ₩44,570 | ₩44,570 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩44,182 | ₩44,182 | ₩44,182 | ₩44,182 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,338 | ₩43,439 | ₩43,338 | ₩43,439 | +0.23% | 600 |
|---|
| 2025.11.25 | ₩43,294 | ₩43,294 | ₩43,294 | ₩43,294 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩42,799 | ₩42,799 | ₩42,799 | ₩42,799 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩41,973 | ₩42,254 | ₩41,973 | ₩42,254 | +0.67% | 100 |
|---|
| 2025.11.20 | ₩42,950 | ₩42,950 | ₩42,859 | ₩42,859 | -0.21% | 1천 |
|---|
| 2025.11.19 | ₩43,539 | ₩43,539 | ₩43,480 | ₩43,480 | -0.14% | 100 |
|---|
| 2025.11.18 | ₩44,168 | ₩44,168 | ₩43,668 | ₩43,668 | -1.13% | 1.5천 |
|---|
| 2025.11.17 | ₩44,449 | ₩44,449 | ₩44,314 | ₩44,314 | -0.30% | 100 |
|---|
| 2025.11.14 | ₩44,924 | ₩44,924 | ₩44,924 | ₩44,924 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩45,330 | ₩45,330 | ₩45,330 | ₩45,330 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩45,322 | ₩45,322 | ₩45,322 | ₩45,322 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩45,290 | ₩45,290 | ₩45,290 | ₩45,290 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,301 | ₩45,301 | ₩45,301 | ₩45,301 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩44,906 | ₩44,906 | ₩44,906 | ₩44,906 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩45,157 | ₩45,157 | ₩45,157 | ₩45,157 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩45,082 | ₩45,082 | ₩45,082 | ₩45,082 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩44,880 | ₩44,880 | ₩44,880 | ₩44,880 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩45,607 | ₩45,607 | ₩45,607 | ₩45,607 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩45,118 | ₩45,192 | ₩45,118 | ₩45,192 | +0.16% | 400 |
|---|
| 2025.10.30 | ₩45,230 | ₩45,230 | ₩45,230 | ₩45,230 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,725 | ₩45,725 | ₩45,725 | ₩45,725 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩45,375 | ₩45,375 | ₩45,375 | ₩45,375 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩45,859 | ₩45,859 | ₩45,859 | ₩45,859 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩45,183 | ₩45,183 | ₩45,183 | ₩45,183 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩44,619 | ₩44,619 | ₩44,619 | ₩44,619 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,480 | ₩44,480 | ₩44,480 | ₩44,480 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,634 | ₩44,634 | ₩44,634 | ₩44,634 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩44,369 | ₩44,757 | ₩44,369 | ₩44,757 | +0.87% | 100 |
|---|
| 2025.10.17 | ₩44,008 | ₩44,215 | ₩44,008 | ₩44,215 | +0.47% | 800 |
|---|
| 2025.10.16 | ₩45,359 | ₩45,359 | ₩45,359 | ₩45,359 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩45,266 | ₩45,359 | ₩45,252 | ₩45,298 | +0.07% | 2.6천 |
|---|
| 2025.10.14 | ₩44,397 | ₩44,397 | ₩44,397 | ₩44,397 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩45,373 | ₩45,373 | ₩45,373 | ₩45,373 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩44,944 | ₩44,958 | ₩44,299 | ₩44,299 | -1.44% | 2.7천 |
|---|