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 | ₩51,934 | ₩51,956 | ₩51,827 | ₩51,956 | +0.04% | 700 |
| 2026.10.08 | ₩51,774 | ₩51,774 | ₩51,415 | ₩51,586 | -0.36% | 3.4만 |
| 2026.10.07 | ₩52,804 | ₩52,818 | ₩52,697 | ₩52,791 | -0.03% | 500 |
| 2026.10.06 | ₩53,289 | ₩53,289 | ₩53,289 | ₩53,289 | 0.00% | 300 |
| 2026.10.05 | ₩53,058 | ₩53,339 | ₩53,058 | ₩53,282 | +0.42% | 5천 |
| 2026.10.02 | ₩52,456 | ₩53,554 | ₩52,389 | ₩52,549 | +0.18% | 3.4천 |
| 2026.10.01 | ₩52,630 | ₩52,648 | ₩52,082 | ₩52,648 | +0.03% | 3.6천 |
| 2026.09.30 | ₩52,818 | ₩52,844 | ₩52,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,715 |
| -0.20% |
| 1.4천 |
| 2026.09.29 | ₩53,165 | ₩53,165 | ₩53,085 | ₩53,151 | -0.03% | 1.7천 |
|---|
| 2026.09.28 | ₩53,058 | ₩53,058 | ₩52,996 | ₩53,052 | -0.01% | 900 |
|---|
| 2026.09.25 | ₩53,520 | ₩53,554 | ₩53,460 | ₩53,515 | -0.01% | 900 |
|---|
| 2026.09.24 | ₩53,647 | ₩53,647 | ₩53,487 | ₩53,523 | -0.23% | 1.1천 |
|---|
| 2026.09.23 | ₩54,033 | ₩54,042 | ₩54,033 | ₩54,042 | +0.02% | 200 |
|---|
| 2026.09.22 | ₩54,731 | ₩54,745 | ₩54,718 | ₩54,718 | -0.02% | 800 |
|---|
| 2026.09.21 | ₩54,751 | ₩54,785 | ₩54,751 | ₩54,785 | +0.06% | 600 |
|---|
| 2026.09.18 | ₩54,290 | ₩54,439 | ₩54,290 | ₩54,439 | +0.28% | 400 |
|---|
| 2026.09.17 | ₩53,125 | ₩53,386 | ₩53,125 | ₩53,345 | +0.41% | 1.3천 |
|---|
| 2026.09.16 | ₩52,844 | ₩52,925 | ₩52,844 | ₩52,925 | +0.15% | 200 |
|---|
| 2026.09.15 | ₩53,192 | ₩53,192 | ₩53,045 | ₩53,045 | -0.28% | 3.2천 |
|---|
| 2026.09.14 | ₩53,326 | ₩53,353 | ₩53,313 | ₩53,323 | -0.01% | 2.4천 |
|---|
| 2026.09.11 | ₩53,406 | ₩53,554 | ₩53,313 | ₩53,432 | +0.05% | 3.8천 |
|---|
| 2026.09.10 | ₩53,299 | ₩53,460 | ₩53,273 | ₩53,404 | +0.20% | 2.9천 |
|---|
| 2026.09.09 | ₩54,075 | ₩54,075 | ₩53,967 | ₩53,967 | -0.20% | 500 |
|---|
| 2026.09.08 | ₩54,102 | ₩54,183 | ₩54,029 | ₩54,029 | -0.14% | 1.9천 |
|---|
| 2026.09.04 | ₩54,397 | ₩54,556 | ₩54,397 | ₩54,556 | +0.29% | 800 |
|---|
| 2026.09.03 | ₩54,530 | ₩54,637 | ₩54,530 | ₩54,546 | +0.03% | 400 |
|---|
| 2026.09.02 | ₩54,196 | ₩54,287 | ₩54,196 | ₩54,287 | +0.17% | 1천 |
|---|
| 2026.09.01 | ₩54,945 | ₩54,945 | ₩54,545 | ₩54,599 | -0.63% | 5.5천 |
|---|
| 2026.08.31 | ₩55,614 | ₩55,614 | ₩55,394 | ₩55,396 | -0.39% | 2천 |
|---|
| 2026.08.28 | ₩56,390 | ₩56,390 | ₩55,668 | ₩56,151 | -0.42% | 1.2천 |
|---|
| 2026.08.27 | ₩57,033 | ₩57,033 | ₩56,764 | ₩56,764 | -0.47% | 400 |
|---|
| 2026.08.26 | ₩56,658 | ₩56,671 | ₩56,618 | ₩56,671 | +0.02% | 1.2천 |
|---|
| 2026.08.25 | ₩56,150 | ₩56,551 | ₩56,150 | ₩56,551 | +0.71% | 1.2천 |
|---|
| 2026.08.24 | ₩56,069 | ₩56,069 | ₩55,962 | ₩55,962 | -0.19% | 1.1천 |
|---|
| 2026.08.21 | ₩57,260 | ₩57,354 | ₩57,180 | ₩57,246 | -0.03% | 1.1천 |
|---|
| 2026.08.20 | ₩56,605 | ₩56,650 | ₩56,591 | ₩56,650 | +0.08% | 2.3천 |
|---|
| 2026.08.19 | ₩56,832 | ₩56,926 | ₩56,832 | ₩56,845 | +0.02% | 2.4천 |
|---|
| 2026.08.18 | ₩58,210 | ₩58,304 | ₩58,190 | ₩58,190 | -0.03% | 1.8천 |
|---|
| 2026.08.17 | ₩58,532 | ₩58,639 | ₩58,532 | ₩58,572 | +0.07% | 1.3천 |
|---|
| 2026.08.14 | ₩57,220 | ₩57,354 | ₩57,220 | ₩57,287 | +0.12% | 2.2천 |
|---|
| 2026.08.13 | ₩56,912 | ₩57,354 | ₩56,912 | ₩57,216 | +0.53% | 1.1천 |
|---|
| 2026.08.12 | ₩56,939 | ₩57,019 | ₩56,939 | ₩56,986 | +0.08% | 500 |
|---|
| 2026.08.11 | ₩56,752 | ₩56,752 | ₩56,310 | ₩56,425 | -0.58% | 1.1만 |
|---|
| 2026.08.10 | ₩57,140 | ₩57,140 | ₩56,966 | ₩57,014 | -0.22% | 3천 |
|---|
| 2026.08.07 | ₩56,765 | ₩56,765 | ₩56,765 | ₩56,765 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩56,163 | ₩56,163 | ₩56,123 | ₩56,123 | -0.07% | 300 |
|---|
| 2026.08.05 | ₩55,974 | ₩56,029 | ₩55,974 | ₩55,990 | +0.03% | 4.2만 |
|---|
| 2026.08.04 | ₩54,731 | ₩55,087 | ₩54,731 | ₩55,087 | +0.65% | 1.8천 |
|---|
| 2026.08.03 | ₩53,487 | ₩53,686 | ₩53,433 | ₩53,686 | +0.37% | 1.7천 |
|---|
| 2026.07.31 | ₩53,513 | ₩53,833 | ₩53,460 | ₩53,833 | +0.60% | 6만 |
|---|
| 2026.07.30 | ₩52,322 | ₩53,032 | ₩52,322 | ₩52,929 | +1.16% | 7.4천 |
|---|
| 2026.07.29 | ₩53,754 | ₩53,928 | ₩53,460 | ₩53,591 | -0.30% | 2.9천 |
|---|
| 2026.07.28 | ₩53,500 | ₩53,794 | ₩52,430 | ₩53,756 | +0.48% | 4.5천 |
|---|
| 2026.07.27 | ₩56,043 | ₩56,230 | ₩56,043 | ₩56,130 | +0.16% | 1.4천 |
|---|
| 2026.07.24 | ₩55,380 | ₩55,474 | ₩55,200 | ₩55,246 | -0.24% | 3천 |
|---|
| 2026.07.23 | ₩56,022 | ₩56,022 | ₩55,614 | ₩55,614 | -0.73% | 400 |
|---|
| 2026.07.22 | ₩55,949 | ₩55,949 | ₩55,915 | ₩55,915 | -0.06% | 400 |
|---|
| 2026.07.21 | ₩56,404 | ₩56,484 | ₩56,404 | ₩56,484 | +0.14% | 1.1천 |
|---|
| 2026.07.20 | ₩54,022 | ₩54,129 | ₩53,766 | ₩53,766 | -0.47% | 3.3천 |
|---|
| 2026.07.17 | ₩54,263 | ₩54,718 | ₩54,223 | ₩54,571 | +0.57% | 6.7천 |
|---|
| 2026.07.16 | ₩58,023 | ₩58,023 | ₩57,153 | ₩57,204 | -1.41% | 9만 |
|---|
| 2026.07.15 | ₩60,632 | ₩61,174 | ₩60,351 | ₩60,669 | +0.06% | 4.9천 |
|---|
| 2026.07.14 | ₩62,285 | ₩62,285 | ₩62,024 | ₩62,153 | -0.21% | 2만 |
|---|
| 2026.07.13 | ₩60,887 | ₩60,887 | ₩60,327 | ₩60,327 | -0.92% | 4.6천 |
|---|
| 2026.07.10 | ₩64,005 | ₩64,005 | ₩62,840 | ₩63,401 | -0.94% | 9.8천 |
|---|
| 2026.07.09 | ₩64,393 | ₩64,662 | ₩64,393 | ₩64,662 | +0.42% | 4.3만 |
|---|
| 2026.07.08 | ₩61,703 | ₩61,743 | ₩61,047 | ₩61,636 | -0.11% | 3.9천 |
|---|
| 2026.07.07 | ₩62,320 | ₩62,662 | ₩62,292 | ₩62,535 | +0.35% | 3.2천 |
|---|
| 2026.07.06 | ₩63,750 | ₩64,152 | ₩63,750 | ₩64,076 | +0.51% | 3.2천 |
|---|
| 2026.07.02 | ₩64,754 | ₩64,754 | ₩62,559 | ₩63,314 | -2.22% | 15.6만 |
|---|
| 2026.07.01 | ₩68,742 | ₩70,816 | ₩68,742 | ₩69,150 | +0.59% | 1.1만 |
|---|
| 2026.06.30 | ₩69,919 | ₩70,990 | ₩69,919 | ₩70,409 | +0.70% | 1.8만 |
|---|
| 2026.06.29 | ₩69,277 | ₩69,571 | ₩67,892 | ₩68,711 | -0.82% | 2.6만 |
|---|
| 2026.06.26 | ₩67,163 | ₩67,792 | ₩67,096 | ₩67,669 | +0.75% | 4.2천 |
|---|
| 2026.06.25 | ₩68,380 | ₩68,421 | ₩68,073 | ₩68,276 | -0.15% | 2만 |
|---|
| 2026.06.24 | ₩66,106 | ₩66,106 | ₩65,838 | ₩65,894 | -0.32% | 1.2천 |
|---|
| 2026.06.23 | ₩66,079 | ₩66,144 | ₩65,771 | ₩65,885 | -0.29% | 9.2천 |
|---|
| 2026.06.22 | ₩70,923 | ₩71,258 | ₩68,956 | ₩68,987 | -2.73% | 2.1천 |
|---|
| 2026.06.18 | ₩67,711 | ₩67,778 | ₩67,558 | ₩67,706 | -0.01% | 6.1천 |
|---|
| 2026.06.17 | ₩66,400 | ₩67,818 | ₩65,478 | ₩65,478 | -1.39% | 8천 |
|---|
| 2026.06.16 | ₩63,871 | ₩63,871 | ₩63,777 | ₩63,777 | -0.15% | 300 |
|---|
| 2026.06.15 | ₩63,657 | ₩63,657 | ₩63,309 | ₩63,461 | -0.31% | 800 |
|---|
| 2026.06.12 | ₩59,763 | ₩59,763 | ₩59,582 | ₩59,582 | -0.30% | 1.4천 |
|---|
| 2026.06.11 | ₩59,575 | ₩60,630 | ₩59,508 | ₩60,630 | +1.77% | 2.9천 |
|---|
| 2026.06.10 | ₩59,763 | ₩59,789 | ₩59,027 | ₩59,178 | -0.98% | 5천 |
|---|
| 2026.06.09 | ₩59,709 | ₩60,697 | ₩59,709 | ₩60,697 | +1.65% | 600 |
|---|
| 2026.06.08 | ₩59,442 | ₩59,709 | ₩59,227 | ₩59,381 | -0.10% | 5.5천 |
|---|
| 2026.06.05 | ₩60,398 | ₩60,398 | ₩59,094 | ₩59,317 | -1.79% | 1.5만 |
|---|
| 2026.06.04 | ₩63,068 | ₩63,282 | ₩62,867 | ₩63,208 | +0.22% | 4.3천 |
|---|
| 2026.06.03 | ₩62,840 | ₩62,840 | ₩62,479 | ₩62,614 | -0.36% | 1.8천 |
|---|
| 2026.06.02 | ₩62,753 | ₩62,753 | ₩62,597 | ₩62,597 | -0.25% | 500 |
|---|
| 2026.06.01 | ₩61,181 | ₩61,542 | ₩59,937 | ₩61,375 | +0.32% | 4.2만 |
|---|
| 2026.05.29 | ₩63,135 | ₩63,135 | ₩62,867 | ₩62,948 | -0.30% | 5.5천 |
|---|
| 2026.05.28 | ₩64,045 | ₩64,701 | ₩64,045 | ₩64,583 | +0.84% | 3.7천 |
|---|
| 2026.05.27 | ₩63,563 | ₩64,018 | ₩63,563 | ₩63,948 | +0.61% | 2.4천 |
|---|
| 2026.05.26 | ₩63,563 | ₩63,670 | ₩63,269 | ₩63,622 | +0.09% | 5.6천 |
|---|
| 2026.05.22 | ₩61,730 | ₩61,917 | ₩61,690 | ₩61,886 | +0.25% | 1천 |
|---|
| 2026.05.21 | ₩59,803 | ₩60,405 | ₩59,796 | ₩60,285 | +0.81% | 3.6천 |
|---|
| 2026.05.20 | ₩61,074 | ₩61,556 | ₩60,940 | ₩61,395 | +0.53% | 5.7천 |
|---|
| 2026.05.19 | ₩59,522 | ₩59,664 | ₩59,415 | ₩59,664 | +0.24% | 400 |
|---|
| 2026.05.18 | ₩60,619 | ₩60,619 | ₩59,923 | ₩60,044 | -0.95% | 1.6만 |
|---|
| 2026.05.15 | ₩60,753 | ₩60,753 | ₩60,004 | ₩60,455 | -0.49% | 1.4만 |
|---|
| 2026.05.14 | ₩61,877 | ₩62,613 | ₩61,663 | ₩62,459 | +0.94% | 2.1만 |
|---|
| 2026.05.13 | ₩63,563 | ₩66,132 | ₩63,563 | ₩64,730 | +1.84% | 7.2만 |
|---|
| 2026.05.12 | ₩61,409 | ₩62,559 | ₩60,806 | ₩61,501 | +0.15% | 2만 |
|---|
| 2026.05.11 | ₩61,917 | ₩62,493 | ₩61,917 | ₩62,352 | +0.70% | 1.8만 |
|---|
| 2026.05.08 | ₩60,285 | ₩61,261 | ₩60,204 | ₩60,409 | +0.21% | 10.4만 |
|---|
| 2026.05.07 | ₩59,629 | ₩60,378 | ₩59,401 | ₩60,184 | +0.93% | 12.9만 |
|---|
| 2026.05.06 | ₩58,866 | ₩59,020 | ₩58,706 | ₩59,020 | +0.26% | 4.9천 |
|---|
| 2026.05.05 | ₩57,929 | ₩57,970 | ₩57,836 | ₩57,911 | -0.03% | 5.2천 |
|---|
| 2026.05.04 | ₩57,849 | ₩58,023 | ₩57,588 | ₩57,686 | -0.28% | 1.9천 |
|---|
| 2026.05.01 | ₩57,394 | ₩57,903 | ₩57,394 | ₩57,484 | +0.16% | 4.4천 |
|---|
| 2026.04.30 | ₩57,227 | ₩57,461 | ₩57,227 | ₩57,458 | +0.40% | 1.3천 |
|---|
| 2026.04.29 | ₩55,949 | ₩56,043 | ₩55,826 | ₩55,826 | -0.22% | 3.5천 |
|---|
| 2026.04.28 | ₩55,842 | ₩55,869 | ₩55,695 | ₩55,842 | 0.00% | 1.1천 |
|---|
| 2026.04.27 | ₩55,119 | ₩55,133 | ₩55,072 | ₩55,072 | -0.08% | 600 |
|---|
| 2026.04.24 | ₩55,568 | ₩55,580 | ₩55,568 | ₩55,580 | +0.02% | 200 |
|---|
| 2026.04.23 | ₩55,996 | ₩56,101 | ₩55,641 | ₩55,680 | -0.56% | 900 |
|---|
| 2026.04.22 | ₩56,243 | ₩56,471 | ₩56,243 | ₩56,457 | +0.38% | 2.4천 |
|---|
| 2026.04.21 | ₩55,775 | ₩55,775 | ₩55,452 | ₩55,452 | -0.58% | 2.1천 |
|---|
| 2026.04.20 | ₩55,628 | ₩55,628 | ₩55,541 | ₩55,541 | -0.16% | 400 |
|---|
| 2026.04.17 | ₩55,936 | ₩55,949 | ₩55,739 | ₩55,739 | -0.35% | 700 |
|---|
| 2026.04.16 | ₩53,928 | ₩53,955 | ₩53,820 | ₩53,820 | -0.20% | 1.2천 |
|---|
| 2026.04.15 | ₩53,052 | ₩53,052 | ₩53,052 | ₩53,052 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩53,376 | ₩53,376 | ₩53,376 | ₩53,376 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩53,210 | ₩53,210 | ₩53,210 | ₩53,210 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩52,818 | ₩52,818 | ₩52,740 | ₩52,740 | -0.15% | 300 |
|---|
| 2026.04.09 | ₩51,694 | ₩52,202 | ₩51,694 | ₩52,106 | +0.80% | 500 |
|---|
| 2026.04.08 | ₩51,426 | ₩51,426 | ₩51,399 | ₩51,419 | -0.01% | 600 |
|---|
| 2026.04.07 | ₩48,348 | ₩48,657 | ₩48,348 | ₩48,657 | +0.64% | 700 |
|---|
| 2026.04.06 | ₩48,535 | ₩48,696 | ₩48,535 | ₩48,590 | +0.11% | 600 |
|---|
| 2026.04.02 | ₩48,458 | ₩48,458 | ₩48,458 | ₩48,458 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩49,151 | ₩49,257 | ₩49,151 | ₩49,257 | +0.22% | 300 |
|---|
| 2026.03.31 | ₩47,398 | ₩48,142 | ₩47,318 | ₩48,142 | +1.57% | 500 |
|---|
| 2026.03.30 | ₩48,803 | ₩48,803 | ₩48,428 | ₩48,428 | -0.77% | 100 |
|---|
| 2026.03.27 | ₩48,612 | ₩48,612 | ₩48,612 | ₩48,612 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩48,763 | ₩48,763 | ₩48,382 | ₩48,382 | -0.78% | 400 |
|---|
| 2026.03.25 | ₩49,693 | ₩49,693 | ₩49,693 | ₩49,693 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩48,272 | ₩48,272 | ₩48,272 | ₩48,272 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩47,799 | ₩48,161 | ₩47,773 | ₩47,789 | -0.02% | 1.7천 |
|---|
| 2026.03.20 | ₩48,711 | ₩48,711 | ₩48,711 | ₩48,711 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩49,071 | ₩49,935 | ₩49,071 | ₩49,935 | +1.76% | 800 |
|---|
| 2026.03.18 | ₩50,349 | ₩50,349 | ₩50,251 | ₩50,251 | -0.19% | 300 |
|---|
| 2026.03.17 | ₩50,096 | ₩50,096 | ₩50,096 | ₩50,096 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩50,830 | ₩50,830 | ₩50,679 | ₩50,679 | -0.30% | 200 |
|---|
| 2026.03.13 | ₩50,971 | ₩50,971 | ₩50,440 | ₩50,440 | -1.04% | 400 |
|---|
| 2026.03.12 | ₩50,797 | ₩50,809 | ₩50,691 | ₩50,691 | -0.21% | 600 |
|---|
| 2026.03.11 | ₩51,762 | ₩51,762 | ₩51,762 | ₩51,762 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩52,316 | ₩52,316 | ₩52,316 | ₩52,316 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩50,489 | ₩50,983 | ₩50,469 | ₩50,983 | +0.98% | 4.7천 |
|---|
| 2026.03.06 | ₩50,917 | ₩50,917 | ₩50,790 | ₩50,790 | -0.25% | 700 |
|---|
| 2026.03.05 | ₩51,024 | ₩51,206 | ₩50,971 | ₩51,206 | +0.36% | 600 |
|---|
| 2026.03.04 | ₩51,767 | ₩51,841 | ₩51,640 | ₩51,841 | +0.14% | 400 |
|---|
| 2026.03.03 | ₩51,359 | ₩51,710 | ₩50,503 | ₩51,636 | +0.54% | 1만 |
|---|
| 2026.03.02 | ₩54,035 | ₩54,450 | ₩54,035 | ₩54,397 | +0.67% | 2.2천 |
|---|
| 2026.02.27 | ₩54,423 | ₩54,423 | ₩54,011 | ₩54,011 | -0.76% | 300 |
|---|
| 2026.02.26 | ₩54,075 | ₩54,905 | ₩54,043 | ₩54,216 | +0.26% | 3.9천 |
|---|
| 2026.02.25 | ₩54,316 | ₩54,338 | ₩54,216 | ₩54,338 | +0.04% | 4.3천 |
|---|
| 2026.02.24 | ₩53,286 | ₩54,637 | ₩53,286 | ₩53,598 | +0.59% | 2.8천 |
|---|
| 2026.02.23 | ₩52,858 | ₩53,045 | ₩52,470 | ₩52,498 | -0.68% | 2.2천 |
|---|
| 2026.02.20 | ₩52,215 | ₩52,577 | ₩52,215 | ₩52,333 | +0.23% | 3천 |
|---|
| 2026.02.19 | ₩51,560 | ₩51,797 | ₩51,560 | ₩51,797 | +0.46% | 3.8천 |
|---|
| 2026.02.18 | ₩51,933 | ₩51,933 | ₩51,933 | ₩51,933 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩51,732 | ₩51,732 | ₩51,732 | ₩51,732 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩51,647 | ₩51,841 | ₩51,520 | ₩51,652 | +0.01% | 2천 |
|---|
| 2026.02.12 | ₩51,750 | ₩51,750 | ₩51,750 | ₩51,750 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩51,078 | ₩51,177 | ₩51,078 | ₩51,177 | +0.19% | 100 |
|---|
| 2026.02.10 | ₩50,476 | ₩50,476 | ₩50,341 | ₩50,341 | -0.27% | 400 |
|---|
| 2026.02.09 | ₩49,686 | ₩49,887 | ₩49,686 | ₩49,800 | +0.23% | 400 |
|---|
| 2026.02.06 | ₩48,117 | ₩48,117 | ₩48,117 | ₩48,117 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩47,260 | ₩47,260 | ₩47,260 | ₩47,260 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩48,489 | ₩48,616 | ₩48,177 | ₩48,177 | -0.64% | 500 |
|---|
| 2026.02.03 | ₩48,822 | ₩48,822 | ₩48,822 | ₩48,822 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩47,692 | ₩47,692 | ₩47,663 | ₩47,663 | -0.06% | 800 |
|---|
| 2026.01.30 | ₩47,813 | ₩48,091 | ₩47,813 | ₩48,091 | +0.58% | 700 |
|---|
| 2026.01.29 | ₩48,281 | ₩48,367 | ₩48,281 | ₩48,367 | +0.18% | 200 |
|---|
| 2026.01.28 | ₩48,819 | ₩48,819 | ₩48,819 | ₩48,819 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩48,254 | ₩48,391 | ₩48,254 | ₩48,391 | +0.28% | 1.1천 |
|---|
| 2026.01.26 | ₩47,746 | ₩47,746 | ₩47,745 | ₩47,745 | -0.00% | 700 |
|---|
| 2026.01.23 | ₩47,975 | ₩47,975 | ₩47,975 | ₩47,975 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩48,121 | ₩48,121 | ₩48,000 | ₩48,014 | -0.22% | 2.3천 |
|---|
| 2026.01.21 | ₩47,425 | ₩47,625 | ₩47,425 | ₩47,616 | +0.40% | 1.1천 |
|---|
| 2026.01.20 | ₩46,461 | ₩46,475 | ₩46,220 | ₩46,294 | -0.36% | 1.5천 |
|---|
| 2026.01.16 | ₩46,220 | ₩46,334 | ₩46,220 | ₩46,334 | +0.25% | 1.9천 |
|---|
| 2026.01.15 | ₩46,060 | ₩46,060 | ₩45,910 | ₩45,910 | -0.33% | 300 |
|---|
| 2026.01.14 | ₩45,752 | ₩45,757 | ₩45,752 | ₩45,757 | +0.01% | 400 |
|---|
| 2026.01.13 | ₩45,886 | ₩46,421 | ₩45,642 | ₩45,642 | -0.53% | 300 |
|---|
| 2026.01.12 | ₩45,804 | ₩46,234 | ₩45,804 | ₩46,210 | +0.89% | 2천 |
|---|
| 2026.01.09 | ₩45,525 | ₩45,792 | ₩45,471 | ₩45,707 | +0.40% | 2.6천 |
|---|
| 2026.01.08 | ₩44,869 | ₩45,001 | ₩44,849 | ₩45,001 | +0.30% | 800 |
|---|
| 2026.01.07 | ₩44,775 | ₩45,765 | ₩44,775 | ₩45,471 | +1.55% | 9.8천 |
|---|
| 2026.01.06 | ₩44,681 | ₩44,719 | ₩44,681 | ₩44,719 | +0.08% | 600 |
|---|
| 2026.01.05 | ₩44,613 | ₩44,613 | ₩44,613 | ₩44,613 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩44,517 | ₩44,517 | ₩44,517 | ₩44,517 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩43,452 | ₩43,452 | ₩43,452 | ₩43,452 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,624 | ₩43,624 | ₩43,571 | ₩43,571 | -0.12% | 100 |
|---|
| 2025.12.29 | ₩45,591 | ₩45,591 | ₩43,523 | ₩43,523 | -4.54% | 1.4천 |
|---|
| 2025.12.26 | ₩44,136 | ₩44,182 | ₩44,136 | ₩44,182 | +0.11% | 300 |
|---|
| 2025.12.24 | ₩43,841 | ₩43,841 | ₩43,841 | ₩43,841 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,792 | ₩43,792 | ₩43,792 | ₩43,792 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,852 | ₩43,852 | ₩43,852 | ₩43,852 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩43,317 | ₩43,464 | ₩43,236 | ₩43,317 | 0.00% | 4천 |
|---|
| 2025.12.18 | ₩43,076 | ₩43,076 | ₩42,975 | ₩42,975 | -0.23% | 100 |
|---|
| 2025.12.17 | ₩43,250 | ₩43,317 | ₩43,191 | ₩43,191 | -0.14% | 2.4천 |
|---|
| 2025.12.16 | ₩44,334 | ₩44,374 | ₩44,039 | ₩44,374 | +0.09% | 2천 |
|---|
| 2025.12.15 | ₩45,043 | ₩45,043 | ₩44,941 | ₩44,941 | -0.23% | 200 |
|---|
| 2025.12.12 | ₩45,211 | ₩45,211 | ₩45,211 | ₩45,211 | 0.00% | 500 |
|---|
| 2025.12.11 | ₩44,829 | ₩44,829 | ₩44,675 | ₩44,675 | -0.34% | 400 |
|---|
| 2025.12.10 | ₩44,949 | ₩44,999 | ₩44,936 | ₩44,999 | +0.11% | 500 |
|---|
| 2025.12.09 | ₩44,702 | ₩44,702 | ₩44,702 | ₩44,702 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩45,056 | ₩45,056 | ₩44,873 | ₩45,009 | -0.10% | 1.5천 |
|---|
| 2025.12.05 | ₩44,863 | ₩44,863 | ₩44,863 | ₩44,863 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩44,595 | ₩44,595 | ₩44,595 | ₩44,595 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩44,320 | ₩44,513 | ₩44,320 | ₩44,513 | +0.43% | 200 |
|---|
| 2025.12.02 | ₩44,512 | ₩44,512 | ₩44,512 | ₩44,512 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,561 | ₩44,561 | ₩44,561 | ₩44,561 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩44,173 | ₩44,173 | ₩44,173 | ₩44,173 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,330 | ₩43,430 | ₩43,330 | ₩43,430 | +0.23% | 600 |
|---|
| 2025.11.25 | ₩43,286 | ₩43,286 | ₩43,286 | ₩43,286 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩42,791 | ₩42,791 | ₩42,791 | ₩42,791 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩41,965 | ₩42,246 | ₩41,965 | ₩42,246 | +0.67% | 100 |
|---|
| 2025.11.20 | ₩42,942 | ₩42,942 | ₩42,851 | ₩42,851 | -0.21% | 1천 |
|---|
| 2025.11.19 | ₩43,531 | ₩43,531 | ₩43,472 | ₩43,472 | -0.14% | 100 |
|---|
| 2025.11.18 | ₩44,160 | ₩44,160 | ₩43,659 | ₩43,659 | -1.13% | 1.5천 |
|---|
| 2025.11.17 | ₩44,441 | ₩44,441 | ₩44,305 | ₩44,305 | -0.30% | 100 |
|---|
| 2025.11.14 | ₩44,916 | ₩44,916 | ₩44,916 | ₩44,916 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩45,321 | ₩45,321 | ₩45,321 | ₩45,321 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩45,313 | ₩45,313 | ₩45,313 | ₩45,313 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩45,281 | ₩45,281 | ₩45,281 | ₩45,281 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,292 | ₩45,292 | ₩45,292 | ₩45,292 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩44,897 | ₩44,897 | ₩44,897 | ₩44,897 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩45,149 | ₩45,149 | ₩45,149 | ₩45,149 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩45,074 | ₩45,074 | ₩45,074 | ₩45,074 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩44,872 | ₩44,872 | ₩44,872 | ₩44,872 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩45,598 | ₩45,598 | ₩45,598 | ₩45,598 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩45,110 | ₩45,183 | ₩45,110 | ₩45,183 | +0.16% | 400 |
|---|
| 2025.10.30 | ₩45,221 | ₩45,221 | ₩45,221 | ₩45,221 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,716 | ₩45,716 | ₩45,716 | ₩45,716 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩45,367 | ₩45,367 | ₩45,367 | ₩45,367 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩45,850 | ₩45,850 | ₩45,850 | ₩45,850 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩45,174 | ₩45,174 | ₩45,174 | ₩45,174 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩44,611 | ₩44,611 | ₩44,611 | ₩44,611 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,471 | ₩44,471 | ₩44,471 | ₩44,471 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,625 | ₩44,625 | ₩44,625 | ₩44,625 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩44,360 | ₩44,748 | ₩44,360 | ₩44,748 | +0.87% | 100 |
|---|
| 2025.10.17 | ₩43,999 | ₩44,206 | ₩43,999 | ₩44,206 | +0.47% | 800 |
|---|
| 2025.10.16 | ₩45,351 | ₩45,351 | ₩45,351 | ₩45,351 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩45,257 | ₩45,351 | ₩45,244 | ₩45,289 | +0.07% | 2.6천 |
|---|
| 2025.10.14 | ₩44,388 | ₩44,388 | ₩44,388 | ₩44,388 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩45,364 | ₩45,364 | ₩45,364 | ₩45,364 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩44,936 | ₩44,949 | ₩44,291 | ₩44,291 | -1.44% | 2.7천 |
|---|