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 | ₩52,073 | ₩52,094 | ₩51,966 | ₩52,094 | +0.04% | 700 |
| 2026.10.08 | ₩51,912 | ₩51,912 | ₩51,552 | ₩51,724 | -0.36% | 3.4만 |
| 2026.10.07 | ₩52,945 | ₩52,958 | ₩52,838 | ₩52,932 | -0.03% | 500 |
| 2026.10.06 | ₩53,431 | ₩53,431 | ₩53,431 | ₩53,431 | 0.00% | 300 |
| 2026.10.05 | ₩53,200 | ₩53,482 | ₩53,200 | ₩53,424 | +0.42% | 5천 |
| 2026.10.02 | ₩52,596 | ₩53,696 | ₩52,529 | ₩52,689 | +0.18% | 3.4천 |
| 2026.10.01 | ₩52,771 | ₩52,788 | ₩52,221 | ₩52,788 | +0.03% | 3.6천 |
| 2026.09.30 | ₩52,958 | ₩52,985 | ₩52,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,855 |
| -0.20% |
| 1.4천 |
| 2026.09.29 | ₩53,307 | ₩53,307 | ₩53,227 | ₩53,293 | -0.03% | 1.7천 |
|---|
| 2026.09.28 | ₩53,200 | ₩53,200 | ₩53,137 | ₩53,193 | -0.01% | 900 |
|---|
| 2026.09.25 | ₩53,663 | ₩53,696 | ₩53,603 | ₩53,658 | -0.01% | 900 |
|---|
| 2026.09.24 | ₩53,790 | ₩53,790 | ₩53,629 | ₩53,666 | -0.23% | 1.1천 |
|---|
| 2026.09.23 | ₩54,177 | ₩54,186 | ₩54,177 | ₩54,186 | +0.02% | 200 |
|---|
| 2026.09.22 | ₩54,877 | ₩54,891 | ₩54,864 | ₩54,864 | -0.02% | 800 |
|---|
| 2026.09.21 | ₩54,897 | ₩54,931 | ₩54,897 | ₩54,931 | +0.06% | 600 |
|---|
| 2026.09.18 | ₩54,434 | ₩54,585 | ₩54,434 | ₩54,585 | +0.28% | 400 |
|---|
| 2026.09.17 | ₩53,267 | ₩53,529 | ₩53,267 | ₩53,487 | +0.41% | 1.3천 |
|---|
| 2026.09.16 | ₩52,985 | ₩53,066 | ₩52,985 | ₩53,066 | +0.15% | 200 |
|---|
| 2026.09.15 | ₩53,334 | ₩53,334 | ₩53,187 | ₩53,187 | -0.28% | 3.2천 |
|---|
| 2026.09.14 | ₩53,468 | ₩53,495 | ₩53,455 | ₩53,466 | -0.01% | 2.4천 |
|---|
| 2026.09.11 | ₩53,549 | ₩53,696 | ₩53,455 | ₩53,574 | +0.05% | 3.8천 |
|---|
| 2026.09.10 | ₩53,442 | ₩53,603 | ₩53,415 | ₩53,546 | +0.20% | 2.9천 |
|---|
| 2026.09.09 | ₩54,220 | ₩54,220 | ₩54,111 | ₩54,111 | -0.20% | 500 |
|---|
| 2026.09.08 | ₩54,247 | ₩54,327 | ₩54,173 | ₩54,173 | -0.14% | 1.9천 |
|---|
| 2026.09.04 | ₩54,542 | ₩54,701 | ₩54,542 | ₩54,701 | +0.29% | 800 |
|---|
| 2026.09.03 | ₩54,676 | ₩54,783 | ₩54,676 | ₩54,692 | +0.03% | 400 |
|---|
| 2026.09.02 | ₩54,340 | ₩54,432 | ₩54,340 | ₩54,432 | +0.17% | 1천 |
|---|
| 2026.09.01 | ₩55,092 | ₩55,092 | ₩54,691 | ₩54,744 | -0.63% | 5.5천 |
|---|
| 2026.08.31 | ₩55,763 | ₩55,763 | ₩55,541 | ₩55,544 | -0.39% | 2천 |
|---|
| 2026.08.28 | ₩56,541 | ₩56,541 | ₩55,816 | ₩56,301 | -0.42% | 1.2천 |
|---|
| 2026.08.27 | ₩57,185 | ₩57,185 | ₩56,915 | ₩56,915 | -0.47% | 400 |
|---|
| 2026.08.26 | ₩56,809 | ₩56,823 | ₩56,769 | ₩56,823 | +0.02% | 1.2천 |
|---|
| 2026.08.25 | ₩56,299 | ₩56,702 | ₩56,299 | ₩56,702 | +0.71% | 1.2천 |
|---|
| 2026.08.24 | ₩56,219 | ₩56,219 | ₩56,112 | ₩56,112 | -0.19% | 1.1천 |
|---|
| 2026.08.21 | ₩57,413 | ₩57,507 | ₩57,333 | ₩57,398 | -0.03% | 1.1천 |
|---|
| 2026.08.20 | ₩56,756 | ₩56,801 | ₩56,742 | ₩56,801 | +0.08% | 2.3천 |
|---|
| 2026.08.19 | ₩56,984 | ₩57,078 | ₩56,984 | ₩56,997 | +0.02% | 2.4천 |
|---|
| 2026.08.18 | ₩58,366 | ₩58,460 | ₩58,346 | ₩58,346 | -0.03% | 1.8천 |
|---|
| 2026.08.17 | ₩58,688 | ₩58,795 | ₩58,688 | ₩58,728 | +0.07% | 1.3천 |
|---|
| 2026.08.14 | ₩57,373 | ₩57,507 | ₩57,373 | ₩57,440 | +0.12% | 2.2천 |
|---|
| 2026.08.13 | ₩57,064 | ₩57,507 | ₩57,064 | ₩57,369 | +0.53% | 1.1천 |
|---|
| 2026.08.12 | ₩57,091 | ₩57,172 | ₩57,091 | ₩57,138 | +0.08% | 500 |
|---|
| 2026.08.11 | ₩56,903 | ₩56,903 | ₩56,460 | ₩56,576 | -0.58% | 1.1만 |
|---|
| 2026.08.10 | ₩57,292 | ₩57,292 | ₩57,118 | ₩57,166 | -0.22% | 3천 |
|---|
| 2026.08.07 | ₩56,917 | ₩56,917 | ₩56,917 | ₩56,917 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩56,313 | ₩56,313 | ₩56,273 | ₩56,273 | -0.07% | 300 |
|---|
| 2026.08.05 | ₩56,124 | ₩56,179 | ₩56,124 | ₩56,140 | +0.03% | 4.2만 |
|---|
| 2026.08.04 | ₩54,877 | ₩55,234 | ₩54,877 | ₩55,234 | +0.65% | 1.8천 |
|---|
| 2026.08.03 | ₩53,629 | ₩53,829 | ₩53,576 | ₩53,829 | +0.37% | 1.7천 |
|---|
| 2026.07.31 | ₩53,656 | ₩53,977 | ₩53,603 | ₩53,977 | +0.60% | 6만 |
|---|
| 2026.07.30 | ₩52,462 | ₩53,173 | ₩52,462 | ₩53,070 | +1.16% | 7.4천 |
|---|
| 2026.07.29 | ₩53,898 | ₩54,072 | ₩53,603 | ₩53,734 | -0.30% | 2.9천 |
|---|
| 2026.07.28 | ₩53,643 | ₩53,938 | ₩52,569 | ₩53,899 | +0.48% | 4.5천 |
|---|
| 2026.07.27 | ₩56,192 | ₩56,380 | ₩56,192 | ₩56,279 | +0.16% | 1.4천 |
|---|
| 2026.07.24 | ₩55,528 | ₩55,622 | ₩55,347 | ₩55,394 | -0.24% | 3천 |
|---|
| 2026.07.23 | ₩56,172 | ₩56,172 | ₩55,763 | ₩55,763 | -0.73% | 400 |
|---|
| 2026.07.22 | ₩56,098 | ₩56,098 | ₩56,065 | ₩56,065 | -0.06% | 400 |
|---|
| 2026.07.21 | ₩56,554 | ₩56,635 | ₩56,554 | ₩56,635 | +0.14% | 1.1천 |
|---|
| 2026.07.20 | ₩54,166 | ₩54,273 | ₩53,910 | ₩53,910 | -0.47% | 3.3천 |
|---|
| 2026.07.17 | ₩54,408 | ₩54,864 | ₩54,367 | ₩54,716 | +0.57% | 6.7천 |
|---|
| 2026.07.16 | ₩58,178 | ₩58,178 | ₩57,306 | ₩57,357 | -1.41% | 9만 |
|---|
| 2026.07.15 | ₩60,794 | ₩61,338 | ₩60,512 | ₩60,830 | +0.06% | 4.9천 |
|---|
| 2026.07.14 | ₩62,451 | ₩62,451 | ₩62,190 | ₩62,318 | -0.21% | 2만 |
|---|
| 2026.07.13 | ₩61,049 | ₩61,049 | ₩60,488 | ₩60,488 | -0.92% | 4.6천 |
|---|
| 2026.07.10 | ₩64,175 | ₩64,175 | ₩63,008 | ₩63,570 | -0.94% | 9.8천 |
|---|
| 2026.07.09 | ₩64,565 | ₩64,834 | ₩64,565 | ₩64,834 | +0.42% | 4.3만 |
|---|
| 2026.07.08 | ₩61,868 | ₩61,908 | ₩61,210 | ₩61,801 | -0.11% | 3.9천 |
|---|
| 2026.07.07 | ₩62,486 | ₩62,830 | ₩62,458 | ₩62,702 | +0.35% | 3.2천 |
|---|
| 2026.07.06 | ₩63,920 | ₩64,323 | ₩63,920 | ₩64,247 | +0.51% | 3.2천 |
|---|
| 2026.07.02 | ₩64,927 | ₩64,927 | ₩62,726 | ₩63,483 | -2.22% | 15.6만 |
|---|
| 2026.07.01 | ₩68,925 | ₩71,005 | ₩68,925 | ₩69,334 | +0.59% | 1.1만 |
|---|
| 2026.06.30 | ₩70,106 | ₩71,179 | ₩70,106 | ₩70,597 | +0.70% | 1.8만 |
|---|
| 2026.06.29 | ₩69,462 | ₩69,757 | ₩68,073 | ₩68,894 | -0.82% | 2.6만 |
|---|
| 2026.06.26 | ₩67,342 | ₩67,973 | ₩67,275 | ₩67,849 | +0.75% | 4.2천 |
|---|
| 2026.06.25 | ₩68,563 | ₩68,603 | ₩68,254 | ₩68,458 | -0.15% | 2만 |
|---|
| 2026.06.24 | ₩66,282 | ₩66,282 | ₩66,014 | ₩66,070 | -0.32% | 1.2천 |
|---|
| 2026.06.23 | ₩66,255 | ₩66,321 | ₩65,947 | ₩66,061 | -0.29% | 9.2천 |
|---|
| 2026.06.22 | ₩71,112 | ₩71,448 | ₩69,140 | ₩69,171 | -2.73% | 2.1천 |
|---|
| 2026.06.18 | ₩67,892 | ₩67,959 | ₩67,738 | ₩67,887 | -0.01% | 6.1천 |
|---|
| 2026.06.17 | ₩66,577 | ₩67,999 | ₩65,653 | ₩65,653 | -1.39% | 8천 |
|---|
| 2026.06.16 | ₩64,041 | ₩64,041 | ₩63,947 | ₩63,947 | -0.15% | 300 |
|---|
| 2026.06.15 | ₩63,827 | ₩63,827 | ₩63,478 | ₩63,631 | -0.31% | 800 |
|---|
| 2026.06.12 | ₩59,922 | ₩59,922 | ₩59,741 | ₩59,741 | -0.30% | 1.4천 |
|---|
| 2026.06.11 | ₩59,734 | ₩60,792 | ₩59,667 | ₩60,792 | +1.77% | 2.9천 |
|---|
| 2026.06.10 | ₩59,922 | ₩59,949 | ₩59,184 | ₩59,336 | -0.98% | 5천 |
|---|
| 2026.06.09 | ₩59,868 | ₩60,859 | ₩59,868 | ₩60,859 | +1.65% | 600 |
|---|
| 2026.06.08 | ₩59,600 | ₩59,868 | ₩59,385 | ₩59,540 | -0.10% | 5.5천 |
|---|
| 2026.06.05 | ₩60,559 | ₩60,559 | ₩59,251 | ₩59,475 | -1.79% | 1.5만 |
|---|
| 2026.06.04 | ₩63,236 | ₩63,451 | ₩63,035 | ₩63,377 | +0.22% | 4.3천 |
|---|
| 2026.06.03 | ₩63,008 | ₩63,008 | ₩62,646 | ₩62,781 | -0.36% | 1.8천 |
|---|
| 2026.06.02 | ₩62,921 | ₩62,921 | ₩62,764 | ₩62,764 | -0.25% | 500 |
|---|
| 2026.06.01 | ₩61,344 | ₩61,707 | ₩60,097 | ₩61,539 | +0.32% | 4.2만 |
|---|
| 2026.05.29 | ₩63,303 | ₩63,303 | ₩63,035 | ₩63,115 | -0.30% | 5.5천 |
|---|
| 2026.05.28 | ₩64,216 | ₩64,873 | ₩64,216 | ₩64,755 | +0.84% | 3.7천 |
|---|
| 2026.05.27 | ₩63,733 | ₩64,189 | ₩63,733 | ₩64,119 | +0.61% | 2.4천 |
|---|
| 2026.05.26 | ₩63,733 | ₩63,840 | ₩63,437 | ₩63,792 | +0.09% | 5.6천 |
|---|
| 2026.05.22 | ₩61,894 | ₩62,082 | ₩61,854 | ₩62,051 | +0.25% | 1천 |
|---|
| 2026.05.21 | ₩59,962 | ₩60,566 | ₩59,956 | ₩60,445 | +0.81% | 3.6천 |
|---|
| 2026.05.20 | ₩61,237 | ₩61,720 | ₩61,103 | ₩61,559 | +0.53% | 5.7천 |
|---|
| 2026.05.19 | ₩59,681 | ₩59,823 | ₩59,573 | ₩59,823 | +0.24% | 400 |
|---|
| 2026.05.18 | ₩60,781 | ₩60,781 | ₩60,083 | ₩60,204 | -0.95% | 1.6만 |
|---|
| 2026.05.15 | ₩60,915 | ₩60,915 | ₩60,164 | ₩60,616 | -0.49% | 1.4만 |
|---|
| 2026.05.14 | ₩62,042 | ₩62,780 | ₩61,827 | ₩62,626 | +0.94% | 2.1만 |
|---|
| 2026.05.13 | ₩63,733 | ₩66,309 | ₩63,733 | ₩64,903 | +1.84% | 7.2만 |
|---|
| 2026.05.12 | ₩61,572 | ₩62,726 | ₩60,969 | ₩61,665 | +0.15% | 2만 |
|---|
| 2026.05.11 | ₩62,082 | ₩62,659 | ₩62,082 | ₩62,518 | +0.70% | 1.8만 |
|---|
| 2026.05.08 | ₩60,445 | ₩61,425 | ₩60,365 | ₩60,570 | +0.21% | 10.4만 |
|---|
| 2026.05.07 | ₩59,788 | ₩60,539 | ₩59,560 | ₩60,345 | +0.93% | 12.9만 |
|---|
| 2026.05.06 | ₩59,023 | ₩59,177 | ₩58,862 | ₩59,177 | +0.26% | 4.9천 |
|---|
| 2026.05.05 | ₩58,084 | ₩58,124 | ₩57,990 | ₩58,065 | -0.03% | 5.2천 |
|---|
| 2026.05.04 | ₩58,003 | ₩58,178 | ₩57,742 | ₩57,840 | -0.28% | 1.9천 |
|---|
| 2026.05.01 | ₩57,547 | ₩58,057 | ₩57,547 | ₩57,637 | +0.16% | 4.4천 |
|---|
| 2026.04.30 | ₩57,380 | ₩57,614 | ₩57,380 | ₩57,612 | +0.40% | 1.3천 |
|---|
| 2026.04.29 | ₩56,098 | ₩56,192 | ₩55,975 | ₩55,975 | -0.22% | 3.5천 |
|---|
| 2026.04.28 | ₩55,991 | ₩56,018 | ₩55,843 | ₩55,991 | 0.00% | 1.1천 |
|---|
| 2026.04.27 | ₩55,266 | ₩55,280 | ₩55,219 | ₩55,219 | -0.08% | 600 |
|---|
| 2026.04.24 | ₩55,716 | ₩55,728 | ₩55,716 | ₩55,728 | +0.02% | 200 |
|---|
| 2026.04.23 | ₩56,145 | ₩56,251 | ₩55,790 | ₩55,828 | -0.56% | 900 |
|---|
| 2026.04.22 | ₩56,393 | ₩56,621 | ₩56,393 | ₩56,608 | +0.38% | 2.4천 |
|---|
| 2026.04.21 | ₩55,924 | ₩55,924 | ₩55,600 | ₩55,600 | -0.58% | 2.1천 |
|---|
| 2026.04.20 | ₩55,776 | ₩55,776 | ₩55,689 | ₩55,689 | -0.16% | 400 |
|---|
| 2026.04.17 | ₩56,085 | ₩56,098 | ₩55,887 | ₩55,887 | -0.35% | 700 |
|---|
| 2026.04.16 | ₩54,072 | ₩54,099 | ₩53,963 | ₩53,963 | -0.20% | 1.2천 |
|---|
| 2026.04.15 | ₩53,193 | ₩53,193 | ₩53,193 | ₩53,193 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩53,518 | ₩53,518 | ₩53,518 | ₩53,518 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩53,352 | ₩53,352 | ₩53,352 | ₩53,352 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩52,958 | ₩52,958 | ₩52,881 | ₩52,881 | -0.15% | 300 |
|---|
| 2026.04.09 | ₩51,831 | ₩52,341 | ₩51,831 | ₩52,245 | +0.80% | 500 |
|---|
| 2026.04.08 | ₩51,563 | ₩51,563 | ₩51,536 | ₩51,556 | -0.01% | 600 |
|---|
| 2026.04.07 | ₩48,477 | ₩48,787 | ₩48,477 | ₩48,787 | +0.64% | 700 |
|---|
| 2026.04.06 | ₩48,665 | ₩48,826 | ₩48,665 | ₩48,720 | +0.11% | 600 |
|---|
| 2026.04.02 | ₩48,587 | ₩48,587 | ₩48,587 | ₩48,587 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩49,282 | ₩49,388 | ₩49,282 | ₩49,388 | +0.22% | 300 |
|---|
| 2026.03.31 | ₩47,524 | ₩48,270 | ₩47,444 | ₩48,270 | +1.57% | 500 |
|---|
| 2026.03.30 | ₩48,933 | ₩48,933 | ₩48,558 | ₩48,558 | -0.77% | 100 |
|---|
| 2026.03.27 | ₩48,741 | ₩48,741 | ₩48,741 | ₩48,741 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩48,893 | ₩48,893 | ₩48,511 | ₩48,511 | -0.78% | 400 |
|---|
| 2026.03.25 | ₩49,826 | ₩49,826 | ₩49,826 | ₩49,826 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩48,401 | ₩48,401 | ₩48,401 | ₩48,401 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩47,927 | ₩48,289 | ₩47,900 | ₩47,916 | -0.02% | 1.7천 |
|---|
| 2026.03.20 | ₩48,841 | ₩48,841 | ₩48,841 | ₩48,841 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩49,202 | ₩50,068 | ₩49,202 | ₩50,068 | +1.76% | 800 |
|---|
| 2026.03.18 | ₩50,483 | ₩50,483 | ₩50,385 | ₩50,385 | -0.19% | 300 |
|---|
| 2026.03.17 | ₩50,229 | ₩50,229 | ₩50,229 | ₩50,229 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩50,966 | ₩50,966 | ₩50,814 | ₩50,814 | -0.30% | 200 |
|---|
| 2026.03.13 | ₩51,107 | ₩51,107 | ₩50,574 | ₩50,574 | -1.04% | 400 |
|---|
| 2026.03.12 | ₩50,932 | ₩50,945 | ₩50,826 | ₩50,826 | -0.21% | 600 |
|---|
| 2026.03.11 | ₩51,900 | ₩51,900 | ₩51,900 | ₩51,900 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩52,455 | ₩52,455 | ₩52,455 | ₩52,455 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩50,624 | ₩51,119 | ₩50,604 | ₩51,119 | +0.98% | 4.7천 |
|---|
| 2026.03.06 | ₩51,053 | ₩51,053 | ₩50,926 | ₩50,926 | -0.25% | 700 |
|---|
| 2026.03.05 | ₩51,161 | ₩51,343 | ₩51,107 | ₩51,343 | +0.36% | 600 |
|---|
| 2026.03.04 | ₩51,905 | ₩51,979 | ₩51,778 | ₩51,979 | +0.14% | 400 |
|---|
| 2026.03.03 | ₩51,496 | ₩51,848 | ₩50,637 | ₩51,774 | +0.54% | 1만 |
|---|
| 2026.03.02 | ₩54,179 | ₩54,595 | ₩54,179 | ₩54,542 | +0.67% | 2.2천 |
|---|
| 2026.02.27 | ₩54,569 | ₩54,569 | ₩54,155 | ₩54,155 | -0.76% | 300 |
|---|
| 2026.02.26 | ₩54,220 | ₩55,052 | ₩54,188 | ₩54,361 | +0.26% | 3.9천 |
|---|
| 2026.02.25 | ₩54,461 | ₩54,483 | ₩54,361 | ₩54,483 | +0.04% | 4.3천 |
|---|
| 2026.02.24 | ₩53,428 | ₩54,783 | ₩53,428 | ₩53,741 | +0.59% | 2.8천 |
|---|
| 2026.02.23 | ₩52,999 | ₩53,187 | ₩52,610 | ₩52,638 | -0.68% | 2.2천 |
|---|
| 2026.02.20 | ₩52,355 | ₩52,717 | ₩52,355 | ₩52,473 | +0.23% | 3천 |
|---|
| 2026.02.19 | ₩51,697 | ₩51,935 | ₩51,697 | ₩51,935 | +0.46% | 3.8천 |
|---|
| 2026.02.18 | ₩52,072 | ₩52,072 | ₩52,072 | ₩52,072 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩51,870 | ₩51,870 | ₩51,870 | ₩51,870 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩51,784 | ₩51,979 | ₩51,657 | ₩51,790 | +0.01% | 2천 |
|---|
| 2026.02.12 | ₩51,888 | ₩51,888 | ₩51,888 | ₩51,888 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩51,214 | ₩51,314 | ₩51,214 | ₩51,314 | +0.19% | 100 |
|---|
| 2026.02.10 | ₩50,610 | ₩50,610 | ₩50,475 | ₩50,475 | -0.27% | 400 |
|---|
| 2026.02.09 | ₩49,819 | ₩50,020 | ₩49,819 | ₩49,933 | +0.23% | 400 |
|---|
| 2026.02.06 | ₩48,245 | ₩48,245 | ₩48,245 | ₩48,245 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩47,386 | ₩47,386 | ₩47,386 | ₩47,386 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩48,618 | ₩48,745 | ₩48,305 | ₩48,305 | -0.64% | 500 |
|---|
| 2026.02.03 | ₩48,952 | ₩48,952 | ₩48,952 | ₩48,952 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩47,820 | ₩47,820 | ₩47,790 | ₩47,790 | -0.06% | 800 |
|---|
| 2026.01.30 | ₩47,940 | ₩48,219 | ₩47,940 | ₩48,219 | +0.58% | 700 |
|---|
| 2026.01.29 | ₩48,410 | ₩48,496 | ₩48,410 | ₩48,496 | +0.18% | 200 |
|---|
| 2026.01.28 | ₩48,949 | ₩48,949 | ₩48,949 | ₩48,949 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩48,383 | ₩48,520 | ₩48,383 | ₩48,520 | +0.28% | 1.1천 |
|---|
| 2026.01.26 | ₩47,873 | ₩47,873 | ₩47,872 | ₩47,872 | -0.00% | 700 |
|---|
| 2026.01.23 | ₩48,103 | ₩48,103 | ₩48,103 | ₩48,103 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩48,249 | ₩48,249 | ₩48,128 | ₩48,142 | -0.22% | 2.3천 |
|---|
| 2026.01.21 | ₩47,551 | ₩47,753 | ₩47,551 | ₩47,743 | +0.40% | 1.1천 |
|---|
| 2026.01.20 | ₩46,585 | ₩46,599 | ₩46,344 | ₩46,417 | -0.36% | 1.5천 |
|---|
| 2026.01.16 | ₩46,344 | ₩46,458 | ₩46,344 | ₩46,458 | +0.25% | 1.9천 |
|---|
| 2026.01.15 | ₩46,183 | ₩46,183 | ₩46,032 | ₩46,032 | -0.33% | 300 |
|---|
| 2026.01.14 | ₩45,874 | ₩45,879 | ₩45,874 | ₩45,879 | +0.01% | 400 |
|---|
| 2026.01.13 | ₩46,008 | ₩46,545 | ₩45,764 | ₩45,764 | -0.53% | 300 |
|---|
| 2026.01.12 | ₩45,926 | ₩46,357 | ₩45,926 | ₩46,333 | +0.89% | 2천 |
|---|
| 2026.01.09 | ₩45,646 | ₩45,914 | ₩45,592 | ₩45,828 | +0.40% | 2.6천 |
|---|
| 2026.01.08 | ₩44,989 | ₩45,121 | ₩44,968 | ₩45,121 | +0.30% | 800 |
|---|
| 2026.01.07 | ₩44,895 | ₩45,888 | ₩44,895 | ₩45,592 | +1.55% | 9.8천 |
|---|
| 2026.01.06 | ₩44,801 | ₩44,838 | ₩44,801 | ₩44,838 | +0.08% | 600 |
|---|
| 2026.01.05 | ₩44,732 | ₩44,732 | ₩44,732 | ₩44,732 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩44,636 | ₩44,636 | ₩44,636 | ₩44,636 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩43,568 | ₩43,568 | ₩43,568 | ₩43,568 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,741 | ₩43,741 | ₩43,687 | ₩43,687 | -0.12% | 100 |
|---|
| 2025.12.29 | ₩45,713 | ₩45,713 | ₩43,639 | ₩43,639 | -4.54% | 1.4천 |
|---|
| 2025.12.26 | ₩44,253 | ₩44,300 | ₩44,253 | ₩44,300 | +0.11% | 300 |
|---|
| 2025.12.24 | ₩43,958 | ₩43,958 | ₩43,958 | ₩43,958 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,908 | ₩43,908 | ₩43,908 | ₩43,908 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,969 | ₩43,969 | ₩43,969 | ₩43,969 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩43,432 | ₩43,580 | ₩43,352 | ₩43,432 | 0.00% | 4천 |
|---|
| 2025.12.18 | ₩43,191 | ₩43,191 | ₩43,090 | ₩43,090 | -0.23% | 100 |
|---|
| 2025.12.17 | ₩43,365 | ₩43,432 | ₩43,306 | ₩43,306 | -0.14% | 2.4천 |
|---|
| 2025.12.16 | ₩44,452 | ₩44,492 | ₩44,157 | ₩44,492 | +0.09% | 2천 |
|---|
| 2025.12.15 | ₩45,163 | ₩45,163 | ₩45,061 | ₩45,061 | -0.23% | 200 |
|---|
| 2025.12.12 | ₩45,332 | ₩45,332 | ₩45,332 | ₩45,332 | 0.00% | 500 |
|---|
| 2025.12.11 | ₩44,948 | ₩44,948 | ₩44,794 | ₩44,794 | -0.34% | 400 |
|---|
| 2025.12.10 | ₩45,069 | ₩45,119 | ₩45,056 | ₩45,119 | +0.11% | 500 |
|---|
| 2025.12.09 | ₩44,821 | ₩44,821 | ₩44,821 | ₩44,821 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩45,176 | ₩45,176 | ₩44,993 | ₩45,129 | -0.10% | 1.5천 |
|---|
| 2025.12.05 | ₩44,983 | ₩44,983 | ₩44,983 | ₩44,983 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩44,713 | ₩44,713 | ₩44,713 | ₩44,713 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩44,438 | ₩44,632 | ₩44,438 | ₩44,632 | +0.43% | 200 |
|---|
| 2025.12.02 | ₩44,630 | ₩44,630 | ₩44,630 | ₩44,630 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,680 | ₩44,680 | ₩44,680 | ₩44,680 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩44,291 | ₩44,291 | ₩44,291 | ₩44,291 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,446 | ₩43,546 | ₩43,446 | ₩43,546 | +0.23% | 600 |
|---|
| 2025.11.25 | ₩43,401 | ₩43,401 | ₩43,401 | ₩43,401 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩42,905 | ₩42,905 | ₩42,905 | ₩42,905 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩42,077 | ₩42,359 | ₩42,077 | ₩42,359 | +0.67% | 100 |
|---|
| 2025.11.20 | ₩43,056 | ₩43,056 | ₩42,965 | ₩42,965 | -0.21% | 1천 |
|---|
| 2025.11.19 | ₩43,647 | ₩43,647 | ₩43,588 | ₩43,588 | -0.14% | 100 |
|---|
| 2025.11.18 | ₩44,277 | ₩44,277 | ₩43,776 | ₩43,776 | -1.13% | 1.5천 |
|---|
| 2025.11.17 | ₩44,559 | ₩44,559 | ₩44,424 | ₩44,424 | -0.30% | 100 |
|---|
| 2025.11.14 | ₩45,036 | ₩45,036 | ₩45,036 | ₩45,036 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩45,442 | ₩45,442 | ₩45,442 | ₩45,442 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩45,434 | ₩45,434 | ₩45,434 | ₩45,434 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩45,402 | ₩45,402 | ₩45,402 | ₩45,402 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,413 | ₩45,413 | ₩45,413 | ₩45,413 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩45,017 | ₩45,017 | ₩45,017 | ₩45,017 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩45,269 | ₩45,269 | ₩45,269 | ₩45,269 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩45,194 | ₩45,194 | ₩45,194 | ₩45,194 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩44,991 | ₩44,991 | ₩44,991 | ₩44,991 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩45,720 | ₩45,720 | ₩45,720 | ₩45,720 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩45,230 | ₩45,304 | ₩45,230 | ₩45,304 | +0.16% | 400 |
|---|
| 2025.10.30 | ₩45,341 | ₩45,341 | ₩45,341 | ₩45,341 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,838 | ₩45,838 | ₩45,838 | ₩45,838 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩45,488 | ₩45,488 | ₩45,488 | ₩45,488 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩45,972 | ₩45,972 | ₩45,972 | ₩45,972 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩45,294 | ₩45,294 | ₩45,294 | ₩45,294 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩44,730 | ₩44,730 | ₩44,730 | ₩44,730 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,590 | ₩44,590 | ₩44,590 | ₩44,590 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,744 | ₩44,744 | ₩44,744 | ₩44,744 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩44,479 | ₩44,868 | ₩44,479 | ₩44,868 | +0.87% | 100 |
|---|
| 2025.10.17 | ₩44,116 | ₩44,324 | ₩44,116 | ₩44,324 | +0.47% | 800 |
|---|
| 2025.10.16 | ₩45,472 | ₩45,472 | ₩45,472 | ₩45,472 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩45,378 | ₩45,472 | ₩45,364 | ₩45,410 | +0.07% | 2.6천 |
|---|
| 2025.10.14 | ₩44,507 | ₩44,507 | ₩44,507 | ₩44,507 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩45,485 | ₩45,485 | ₩45,485 | ₩45,485 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩45,056 | ₩45,069 | ₩44,409 | ₩44,409 | -1.44% | 2.7천 |
|---|