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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩53,132 | ₩53,413 | ₩51,486 | ₩52,028 | -2.08% | 4.1만 |
| 2026.09.28–2026.10.02 | ₩53,132 | ₩53,628 | ₩52,154 | ₩52,621 | -0.96% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩54,827 | ₩54,860 | ₩53,534 | ₩53,589 | -2.26% | 3.6천 |
| 2026.09.14–2026.09.18 | ₩53,400 | ₩54,515 | ₩52,917 | ₩54,515 | +2.09% | 7.5천 |
| 2026.09.08–2026.09.11 | ₩54,177 | ₩54,257 | ₩53,346 | ₩53,506 | -1.24% | 9.1천 |
| 2026.08.31–2026.09.04 | ₩55,691 | ₩55,691 | ₩54,271 | ₩54,631 | -1.90% | 9.7천 |
| 2026.08.24–2026.08.28 | ₩56,147 | ₩57,112 | ₩55,745 | ₩56,229 | +0.15% | 5.1천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,720 |
| ₩56,669 |
| ₩57,325 |
| -2.20% |
| 8.9천 |
| 2026.08.10–2026.08.14 | ₩57,219 | ₩57,433 | ₩56,388 | ₩57,366 | +0.26% | 1.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,561 | ₩56,844 | ₩53,507 | ₩56,844 | +6.13% | 4.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,120 | ₩56,308 | ₩52,395 | ₩53,908 | -3.94% | 7.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,097 | ₩56,562 | ₩53,841 | ₩55,323 | +2.27% | 8.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩60,971 | ₩62,371 | ₩54,298 | ₩54,646 | -10.37% | 12.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,839 | ₩64,751 | ₩61,132 | ₩63,489 | -0.55% | 6.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,373 | ₩71,088 | ₩62,646 | ₩63,402 | -8.61% | 21만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,021 | ₩71,356 | ₩65,862 | ₩67,762 | -4.59% | 3.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,745 | ₩67,912 | ₩63,396 | ₩67,800 | +6.36% | 1.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩59,524 | ₩60,781 | ₩59,108 | ₩59,664 | +0.24% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,266 | ₩63,370 | ₩59,175 | ₩59,399 | -3.05% | 6.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,651 | ₩64,790 | ₩62,954 | ₩63,035 | -0.97% | 1.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,703 | ₩62,003 | ₩59,497 | ₩61,972 | +2.09% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,003 | ₩66,224 | ₩60,086 | ₩60,538 | -2.36% | 14.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,929 | ₩61,346 | ₩57,668 | ₩60,493 | +4.43% | 24.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,195 | ₩57,983 | ₩55,149 | ₩57,563 | +4.29% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,705 | ₩56,549 | ₩55,529 | ₩55,656 | -0.09% | 6천 |
|---|
| 2026.04.13–2026.04.17 | ₩53,283 | ₩56,026 | ₩53,125 | ₩55,816 | +4.75% | 2.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩48,603 | ₩52,891 | ₩48,415 | ₩52,813 | +8.66% | 2.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩48,871 | ₩49,325 | ₩47,383 | ₩48,525 | -0.71% | 1천 |
|---|
| 2026.03.23–2026.03.27 | ₩47,866 | ₩49,762 | ₩47,839 | ₩48,679 | +1.70% | 2.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩50,901 | ₩50,901 | ₩48,778 | ₩48,778 | -4.17% | 1.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩50,559 | ₩52,388 | ₩50,509 | ₩50,509 | -0.10% | 5.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩54,110 | ₩54,525 | ₩50,572 | ₩50,860 | -6.01% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,931 | ₩54,981 | ₩52,542 | ₩54,086 | +2.18% | 1.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩51,804 | ₩52,649 | ₩51,631 | ₩52,406 | +1.16% | 7.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩49,755 | ₩51,912 | ₩49,755 | ₩51,723 | +3.96% | 3.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩47,758 | ₩48,889 | ₩47,325 | ₩48,183 | +0.89% | 1.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩47,812 | ₩48,887 | ₩47,811 | ₩48,158 | +0.72% | 2.8천 |
|---|
| 2026.01.20–2026.01.23 | ₩46,525 | ₩48,187 | ₩46,284 | ₩48,041 | +3.26% | 4.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩45,868 | ₩46,485 | ₩45,705 | ₩46,398 | +1.16% | 4.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩44,675 | ₩45,855 | ₩44,675 | ₩45,770 | +2.45% | 1.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,654 | ₩45,654 | ₩43,512 | ₩44,578 | -2.36% | 1.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩43,912 | ₩44,243 | ₩43,852 | ₩44,243 | +0.75% | 600 |
|---|
| 2025.12.15–2025.12.19 | ₩45,105 | ₩45,105 | ₩43,035 | ₩43,376 | -3.83% | 8.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩45,118 | ₩45,274 | ₩44,737 | ₩45,274 | +0.34% | 3천 |
|---|
| 2025.12.01–2025.12.05 | ₩44,623 | ₩44,926 | ₩44,381 | ₩44,926 | +0.68% | 600 |
|---|
| 2025.11.24–2025.11.28 | ₩42,850 | ₩44,234 | ₩42,850 | ₩44,234 | +3.23% | 900 |
|---|
| 2025.11.17–2025.11.21 | ₩44,502 | ₩44,502 | ₩42,023 | ₩42,304 | -4.94% | 2.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩45,354 | ₩45,384 | ₩44,978 | ₩44,978 | -0.83% | 500 |
|---|
| 2025.11.03–2025.11.07 | ₩45,661 | ₩45,661 | ₩44,934 | ₩44,959 | -1.54% | 400 |
|---|
| 2025.10.27–2025.10.31 | ₩45,913 | ₩45,913 | ₩45,172 | ₩45,246 | -1.45% | 600 |
|---|
| 2025.10.20–2025.10.24 | ₩44,422 | ₩45,236 | ₩44,422 | ₩45,236 | +1.83% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩45,427 | ₩45,427 | ₩44,060 | ₩44,268 | -2.55% | 3.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩44,998 | ₩45,011 | ₩44,352 | ₩44,352 | -1.44% | 2.7천 |
|---|