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 | ₩52,047 | ₩52,068 | ₩51,940 | ₩52,068 | +0.04% | 700 |
| 2026.10.08 | ₩51,886 | ₩51,886 | ₩51,527 | ₩51,698 | -0.36% | 3.4만 |
| 2026.10.07 | ₩52,919 | ₩52,932 | ₩52,811 | ₩52,905 | -0.03% | 500 |
| 2026.10.06 | ₩53,404 | ₩53,404 | ₩53,404 | ₩53,404 | 0.00% | 300 |
| 2026.10.05 | ₩53,173 | ₩53,455 | ₩53,173 | ₩53,397 | +0.42% | 5천 |
| 2026.10.02 | ₩52,570 | ₩53,670 | ₩52,503 | ₩52,662 | +0.18% | 3.4천 |
| 2026.10.01 | ₩52,744 | ₩52,762 | ₩52,194 | ₩52,762 | +0.03% | 3.6천 |
| 2026.09.30 | ₩52,932 | ₩52,959 | ₩52,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,829 |
| -0.20% |
| 1.4천 |
| 2026.09.29 | ₩53,281 | ₩53,281 | ₩53,200 | ₩53,266 | -0.03% | 1.7천 |
|---|
| 2026.09.28 | ₩53,173 | ₩53,173 | ₩53,110 | ₩53,167 | -0.01% | 900 |
|---|
| 2026.09.25 | ₩53,636 | ₩53,670 | ₩53,576 | ₩53,631 | -0.01% | 900 |
|---|
| 2026.09.24 | ₩53,763 | ₩53,763 | ₩53,603 | ₩53,639 | -0.23% | 1.1천 |
|---|
| 2026.09.23 | ₩54,150 | ₩54,159 | ₩54,150 | ₩54,159 | +0.02% | 200 |
|---|
| 2026.09.22 | ₩54,850 | ₩54,863 | ₩54,836 | ₩54,836 | -0.02% | 800 |
|---|
| 2026.09.21 | ₩54,870 | ₩54,903 | ₩54,870 | ₩54,903 | +0.06% | 600 |
|---|
| 2026.09.18 | ₩54,407 | ₩54,557 | ₩54,407 | ₩54,557 | +0.28% | 400 |
|---|
| 2026.09.17 | ₩53,240 | ₩53,502 | ₩53,240 | ₩53,460 | +0.41% | 1.3천 |
|---|
| 2026.09.16 | ₩52,959 | ₩53,039 | ₩52,959 | ₩53,039 | +0.15% | 200 |
|---|
| 2026.09.15 | ₩53,308 | ₩53,308 | ₩53,160 | ₩53,160 | -0.28% | 3.2천 |
|---|
| 2026.09.14 | ₩53,442 | ₩53,468 | ₩53,428 | ₩53,439 | -0.01% | 2.4천 |
|---|
| 2026.09.11 | ₩53,522 | ₩53,670 | ₩53,428 | ₩53,548 | +0.05% | 3.8천 |
|---|
| 2026.09.10 | ₩53,415 | ₩53,576 | ₩53,388 | ₩53,519 | +0.20% | 2.9천 |
|---|
| 2026.09.09 | ₩54,193 | ₩54,193 | ₩54,084 | ₩54,084 | -0.20% | 500 |
|---|
| 2026.09.08 | ₩54,219 | ₩54,300 | ₩54,146 | ₩54,146 | -0.14% | 1.9천 |
|---|
| 2026.09.04 | ₩54,514 | ₩54,674 | ₩54,514 | ₩54,674 | +0.29% | 800 |
|---|
| 2026.09.03 | ₩54,649 | ₩54,756 | ₩54,649 | ₩54,665 | +0.03% | 400 |
|---|
| 2026.09.02 | ₩54,313 | ₩54,405 | ₩54,313 | ₩54,405 | +0.17% | 1천 |
|---|
| 2026.09.01 | ₩55,064 | ₩55,064 | ₩54,663 | ₩54,717 | -0.63% | 5.5천 |
|---|
| 2026.08.31 | ₩55,735 | ₩55,735 | ₩55,514 | ₩55,516 | -0.39% | 2천 |
|---|
| 2026.08.28 | ₩56,513 | ₩56,513 | ₩55,789 | ₩56,273 | -0.42% | 1.2천 |
|---|
| 2026.08.27 | ₩57,156 | ₩57,156 | ₩56,887 | ₩56,887 | -0.47% | 400 |
|---|
| 2026.08.26 | ₩56,781 | ₩56,794 | ₩56,741 | ₩56,794 | +0.02% | 1.2천 |
|---|
| 2026.08.25 | ₩56,271 | ₩56,674 | ₩56,271 | ₩56,674 | +0.71% | 1.2천 |
|---|
| 2026.08.24 | ₩56,191 | ₩56,191 | ₩56,084 | ₩56,084 | -0.19% | 1.1천 |
|---|
| 2026.08.21 | ₩57,384 | ₩57,478 | ₩57,304 | ₩57,370 | -0.03% | 1.1천 |
|---|
| 2026.08.20 | ₩56,727 | ₩56,773 | ₩56,714 | ₩56,773 | +0.08% | 2.3천 |
|---|
| 2026.08.19 | ₩56,955 | ₩57,049 | ₩56,955 | ₩56,969 | +0.02% | 2.4천 |
|---|
| 2026.08.18 | ₩58,337 | ₩58,430 | ₩58,316 | ₩58,316 | -0.03% | 1.8천 |
|---|
| 2026.08.17 | ₩58,658 | ₩58,766 | ₩58,658 | ₩58,699 | +0.07% | 1.3천 |
|---|
| 2026.08.14 | ₩57,344 | ₩57,478 | ₩57,344 | ₩57,411 | +0.12% | 2.2천 |
|---|
| 2026.08.13 | ₩57,036 | ₩57,478 | ₩57,036 | ₩57,340 | +0.53% | 1.1천 |
|---|
| 2026.08.12 | ₩57,063 | ₩57,143 | ₩57,063 | ₩57,109 | +0.08% | 500 |
|---|
| 2026.08.11 | ₩56,875 | ₩56,875 | ₩56,432 | ₩56,548 | -0.58% | 1.1만 |
|---|
| 2026.08.10 | ₩57,264 | ₩57,264 | ₩57,089 | ₩57,138 | -0.22% | 3천 |
|---|
| 2026.08.07 | ₩56,888 | ₩56,888 | ₩56,888 | ₩56,888 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩56,285 | ₩56,285 | ₩56,244 | ₩56,244 | -0.07% | 300 |
|---|
| 2026.08.05 | ₩56,096 | ₩56,151 | ₩56,096 | ₩56,112 | +0.03% | 4.2만 |
|---|
| 2026.08.04 | ₩54,850 | ₩55,206 | ₩54,850 | ₩55,206 | +0.65% | 1.8천 |
|---|
| 2026.08.03 | ₩53,603 | ₩53,802 | ₩53,549 | ₩53,802 | +0.37% | 1.7천 |
|---|
| 2026.07.31 | ₩53,629 | ₩53,950 | ₩53,576 | ₩53,950 | +0.60% | 6만 |
|---|
| 2026.07.30 | ₩52,436 | ₩53,147 | ₩52,436 | ₩53,043 | +1.16% | 7.4천 |
|---|
| 2026.07.29 | ₩53,871 | ₩54,045 | ₩53,576 | ₩53,707 | -0.30% | 2.9천 |
|---|
| 2026.07.28 | ₩53,616 | ₩53,911 | ₩52,543 | ₩53,872 | +0.48% | 4.5천 |
|---|
| 2026.07.27 | ₩56,164 | ₩56,352 | ₩56,164 | ₩56,251 | +0.16% | 1.4천 |
|---|
| 2026.07.24 | ₩55,500 | ₩55,594 | ₩55,319 | ₩55,366 | -0.24% | 3천 |
|---|
| 2026.07.23 | ₩56,144 | ₩56,144 | ₩55,735 | ₩55,735 | -0.73% | 400 |
|---|
| 2026.07.22 | ₩56,070 | ₩56,070 | ₩56,037 | ₩56,037 | -0.06% | 400 |
|---|
| 2026.07.21 | ₩56,526 | ₩56,607 | ₩56,526 | ₩56,607 | +0.14% | 1.1천 |
|---|
| 2026.07.20 | ₩54,139 | ₩54,246 | ₩53,883 | ₩53,883 | -0.47% | 3.3천 |
|---|
| 2026.07.17 | ₩54,380 | ₩54,836 | ₩54,340 | ₩54,689 | +0.57% | 6.7천 |
|---|
| 2026.07.16 | ₩58,149 | ₩58,149 | ₩57,277 | ₩57,328 | -1.41% | 9만 |
|---|
| 2026.07.15 | ₩60,764 | ₩61,307 | ₩60,482 | ₩60,800 | +0.06% | 4.9천 |
|---|
| 2026.07.14 | ₩62,420 | ₩62,420 | ₩62,159 | ₩62,287 | -0.21% | 2만 |
|---|
| 2026.07.13 | ₩61,019 | ₩61,019 | ₩60,458 | ₩60,458 | -0.92% | 4.6천 |
|---|
| 2026.07.10 | ₩64,143 | ₩64,143 | ₩62,977 | ₩63,539 | -0.94% | 9.8천 |
|---|
| 2026.07.09 | ₩64,532 | ₩64,802 | ₩64,532 | ₩64,802 | +0.42% | 4.3만 |
|---|
| 2026.07.08 | ₩61,837 | ₩61,877 | ₩61,180 | ₩61,770 | -0.11% | 3.9천 |
|---|
| 2026.07.07 | ₩62,455 | ₩62,798 | ₩62,427 | ₩62,671 | +0.35% | 3.2천 |
|---|
| 2026.07.06 | ₩63,889 | ₩64,291 | ₩63,889 | ₩64,214 | +0.51% | 3.2천 |
|---|
| 2026.07.02 | ₩64,894 | ₩64,894 | ₩62,695 | ₩63,451 | -2.22% | 15.6만 |
|---|
| 2026.07.01 | ₩68,891 | ₩70,969 | ₩68,891 | ₩69,300 | +0.59% | 1.1만 |
|---|
| 2026.06.30 | ₩70,071 | ₩71,144 | ₩70,071 | ₩70,562 | +0.70% | 1.8만 |
|---|
| 2026.06.29 | ₩69,427 | ₩69,722 | ₩68,039 | ₩68,860 | -0.82% | 2.6만 |
|---|
| 2026.06.26 | ₩67,308 | ₩67,939 | ₩67,241 | ₩67,815 | +0.75% | 4.2천 |
|---|
| 2026.06.25 | ₩68,529 | ₩68,569 | ₩68,220 | ₩68,424 | -0.15% | 2만 |
|---|
| 2026.06.24 | ₩66,249 | ₩66,249 | ₩65,981 | ₩66,037 | -0.32% | 1.2천 |
|---|
| 2026.06.23 | ₩66,222 | ₩66,288 | ₩65,914 | ₩66,028 | -0.29% | 9.2천 |
|---|
| 2026.06.22 | ₩71,077 | ₩71,412 | ₩69,105 | ₩69,136 | -2.73% | 2.1천 |
|---|
| 2026.06.18 | ₩67,858 | ₩67,925 | ₩67,704 | ₩67,853 | -0.01% | 6.1천 |
|---|
| 2026.06.17 | ₩66,544 | ₩67,965 | ₩65,620 | ₩65,620 | -1.39% | 8천 |
|---|
| 2026.06.16 | ₩64,009 | ₩64,009 | ₩63,915 | ₩63,915 | -0.15% | 300 |
|---|
| 2026.06.15 | ₩63,795 | ₩63,795 | ₩63,446 | ₩63,599 | -0.31% | 800 |
|---|
| 2026.06.12 | ₩59,892 | ₩59,892 | ₩59,711 | ₩59,711 | -0.30% | 1.4천 |
|---|
| 2026.06.11 | ₩59,704 | ₩60,761 | ₩59,637 | ₩60,761 | +1.77% | 2.9천 |
|---|
| 2026.06.10 | ₩59,892 | ₩59,919 | ₩59,155 | ₩59,306 | -0.98% | 5천 |
|---|
| 2026.06.09 | ₩59,839 | ₩60,828 | ₩59,839 | ₩60,828 | +1.65% | 600 |
|---|
| 2026.06.08 | ₩59,570 | ₩59,839 | ₩59,356 | ₩59,510 | -0.10% | 5.5천 |
|---|
| 2026.06.05 | ₩60,529 | ₩60,529 | ₩59,222 | ₩59,446 | -1.79% | 1.5만 |
|---|
| 2026.06.04 | ₩63,205 | ₩63,419 | ₩63,003 | ₩63,345 | +0.22% | 4.3천 |
|---|
| 2026.06.03 | ₩62,977 | ₩62,977 | ₩62,615 | ₩62,750 | -0.36% | 1.8천 |
|---|
| 2026.06.02 | ₩62,889 | ₩62,889 | ₩62,733 | ₩62,733 | -0.25% | 500 |
|---|
| 2026.06.01 | ₩61,314 | ₩61,676 | ₩60,067 | ₩61,508 | +0.32% | 4.2만 |
|---|
| 2026.05.29 | ₩63,272 | ₩63,272 | ₩63,003 | ₩63,084 | -0.30% | 5.5천 |
|---|
| 2026.05.28 | ₩64,184 | ₩64,841 | ₩64,184 | ₩64,723 | +0.84% | 3.7천 |
|---|
| 2026.05.27 | ₩63,701 | ₩64,157 | ₩63,701 | ₩64,087 | +0.61% | 2.4천 |
|---|
| 2026.05.26 | ₩63,701 | ₩63,808 | ₩63,406 | ₩63,760 | +0.09% | 5.6천 |
|---|
| 2026.05.22 | ₩61,864 | ₩62,051 | ₩61,823 | ₩62,020 | +0.25% | 1천 |
|---|
| 2026.05.21 | ₩59,932 | ₩60,536 | ₩59,926 | ₩60,415 | +0.81% | 3.6천 |
|---|
| 2026.05.20 | ₩61,206 | ₩61,689 | ₩61,072 | ₩61,528 | +0.53% | 5.7천 |
|---|
| 2026.05.19 | ₩59,651 | ₩59,793 | ₩59,544 | ₩59,793 | +0.24% | 400 |
|---|
| 2026.05.18 | ₩60,750 | ₩60,750 | ₩60,053 | ₩60,174 | -0.95% | 1.6만 |
|---|
| 2026.05.15 | ₩60,885 | ₩60,885 | ₩60,134 | ₩60,586 | -0.49% | 1.4만 |
|---|
| 2026.05.14 | ₩62,011 | ₩62,749 | ₩61,797 | ₩62,594 | +0.94% | 2.1만 |
|---|
| 2026.05.13 | ₩63,701 | ₩66,276 | ₩63,701 | ₩64,870 | +1.84% | 7.2만 |
|---|
| 2026.05.12 | ₩61,542 | ₩62,695 | ₩60,938 | ₩61,634 | +0.15% | 2만 |
|---|
| 2026.05.11 | ₩62,051 | ₩62,628 | ₩62,051 | ₩62,487 | +0.70% | 1.8만 |
|---|
| 2026.05.08 | ₩60,415 | ₩61,394 | ₩60,335 | ₩60,540 | +0.21% | 10.4만 |
|---|
| 2026.05.07 | ₩59,758 | ₩60,509 | ₩59,530 | ₩60,315 | +0.93% | 12.9만 |
|---|
| 2026.05.06 | ₩58,994 | ₩59,148 | ₩58,833 | ₩59,148 | +0.26% | 4.9천 |
|---|
| 2026.05.05 | ₩58,055 | ₩58,095 | ₩57,961 | ₩58,036 | -0.03% | 5.2천 |
|---|
| 2026.05.04 | ₩57,974 | ₩58,149 | ₩57,713 | ₩57,811 | -0.28% | 1.9천 |
|---|
| 2026.05.01 | ₩57,518 | ₩58,028 | ₩57,518 | ₩57,608 | +0.16% | 4.4천 |
|---|
| 2026.04.30 | ₩57,351 | ₩57,586 | ₩57,351 | ₩57,583 | +0.40% | 1.3천 |
|---|
| 2026.04.29 | ₩56,070 | ₩56,164 | ₩55,947 | ₩55,947 | -0.22% | 3.5천 |
|---|
| 2026.04.28 | ₩55,963 | ₩55,990 | ₩55,815 | ₩55,963 | 0.00% | 1.1천 |
|---|
| 2026.04.27 | ₩55,239 | ₩55,252 | ₩55,192 | ₩55,192 | -0.08% | 600 |
|---|
| 2026.04.24 | ₩55,688 | ₩55,700 | ₩55,688 | ₩55,700 | +0.02% | 200 |
|---|
| 2026.04.23 | ₩56,117 | ₩56,223 | ₩55,762 | ₩55,801 | -0.56% | 900 |
|---|
| 2026.04.22 | ₩56,365 | ₩56,593 | ₩56,365 | ₩56,580 | +0.38% | 2.4천 |
|---|
| 2026.04.21 | ₩55,896 | ₩55,896 | ₩55,573 | ₩55,573 | -0.58% | 2.1천 |
|---|
| 2026.04.20 | ₩55,748 | ₩55,748 | ₩55,661 | ₩55,661 | -0.16% | 400 |
|---|
| 2026.04.17 | ₩56,057 | ₩56,070 | ₩55,860 | ₩55,860 | -0.35% | 700 |
|---|
| 2026.04.16 | ₩54,045 | ₩54,072 | ₩53,936 | ₩53,936 | -0.20% | 1.2천 |
|---|
| 2026.04.15 | ₩53,167 | ₩53,167 | ₩53,167 | ₩53,167 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩53,491 | ₩53,491 | ₩53,491 | ₩53,491 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩53,325 | ₩53,325 | ₩53,325 | ₩53,325 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩52,932 | ₩52,932 | ₩52,854 | ₩52,854 | -0.15% | 300 |
|---|
| 2026.04.09 | ₩51,806 | ₩52,315 | ₩51,806 | ₩52,219 | +0.80% | 500 |
|---|
| 2026.04.08 | ₩51,537 | ₩51,537 | ₩51,510 | ₩51,531 | -0.01% | 600 |
|---|
| 2026.04.07 | ₩48,453 | ₩48,763 | ₩48,453 | ₩48,763 | +0.64% | 700 |
|---|
| 2026.04.06 | ₩48,641 | ₩48,802 | ₩48,641 | ₩48,696 | +0.11% | 600 |
|---|
| 2026.04.02 | ₩48,563 | ₩48,563 | ₩48,563 | ₩48,563 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩49,258 | ₩49,363 | ₩49,258 | ₩49,363 | +0.22% | 300 |
|---|
| 2026.03.31 | ₩47,501 | ₩48,246 | ₩47,420 | ₩48,246 | +1.57% | 500 |
|---|
| 2026.03.30 | ₩48,909 | ₩48,909 | ₩48,533 | ₩48,533 | -0.77% | 100 |
|---|
| 2026.03.27 | ₩48,717 | ₩48,717 | ₩48,717 | ₩48,717 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩48,869 | ₩48,869 | ₩48,486 | ₩48,486 | -0.78% | 400 |
|---|
| 2026.03.25 | ₩49,801 | ₩49,801 | ₩49,801 | ₩49,801 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩48,376 | ₩48,376 | ₩48,376 | ₩48,376 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩47,903 | ₩48,265 | ₩47,876 | ₩47,892 | -0.02% | 1.7천 |
|---|
| 2026.03.20 | ₩48,816 | ₩48,816 | ₩48,816 | ₩48,816 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩49,177 | ₩50,043 | ₩49,177 | ₩50,043 | +1.76% | 800 |
|---|
| 2026.03.18 | ₩50,458 | ₩50,458 | ₩50,360 | ₩50,360 | -0.19% | 300 |
|---|
| 2026.03.17 | ₩50,204 | ₩50,204 | ₩50,204 | ₩50,204 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩50,941 | ₩50,941 | ₩50,789 | ₩50,789 | -0.30% | 200 |
|---|
| 2026.03.13 | ₩51,081 | ₩51,081 | ₩50,549 | ₩50,549 | -1.04% | 400 |
|---|
| 2026.03.12 | ₩50,907 | ₩50,919 | ₩50,801 | ₩50,801 | -0.21% | 600 |
|---|
| 2026.03.11 | ₩51,874 | ₩51,874 | ₩51,874 | ₩51,874 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩52,429 | ₩52,429 | ₩52,429 | ₩52,429 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩50,599 | ₩51,093 | ₩50,578 | ₩51,093 | +0.98% | 4.7천 |
|---|
| 2026.03.06 | ₩51,028 | ₩51,028 | ₩50,900 | ₩50,900 | -0.25% | 700 |
|---|
| 2026.03.05 | ₩51,135 | ₩51,317 | ₩51,081 | ₩51,317 | +0.36% | 600 |
|---|
| 2026.03.04 | ₩51,879 | ₩51,953 | ₩51,752 | ₩51,953 | +0.14% | 400 |
|---|
| 2026.03.03 | ₩51,470 | ₩51,822 | ₩50,612 | ₩51,748 | +0.54% | 1만 |
|---|
| 2026.03.02 | ₩54,152 | ₩54,568 | ₩54,152 | ₩54,514 | +0.67% | 2.2천 |
|---|
| 2026.02.27 | ₩54,541 | ₩54,541 | ₩54,128 | ₩54,128 | -0.76% | 300 |
|---|
| 2026.02.26 | ₩54,193 | ₩55,024 | ₩54,160 | ₩54,333 | +0.26% | 3.9천 |
|---|
| 2026.02.25 | ₩54,434 | ₩54,455 | ₩54,333 | ₩54,455 | +0.04% | 4.3천 |
|---|
| 2026.02.24 | ₩53,401 | ₩54,756 | ₩53,401 | ₩53,714 | +0.59% | 2.8천 |
|---|
| 2026.02.23 | ₩52,972 | ₩53,160 | ₩52,583 | ₩52,612 | -0.68% | 2.2천 |
|---|
| 2026.02.20 | ₩52,329 | ₩52,691 | ₩52,329 | ₩52,447 | +0.23% | 3천 |
|---|
| 2026.02.19 | ₩51,671 | ₩51,909 | ₩51,671 | ₩51,909 | +0.46% | 3.8천 |
|---|
| 2026.02.18 | ₩52,046 | ₩52,046 | ₩52,046 | ₩52,046 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩51,844 | ₩51,844 | ₩51,844 | ₩51,844 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩51,759 | ₩51,953 | ₩51,631 | ₩51,764 | +0.01% | 2천 |
|---|
| 2026.02.12 | ₩51,862 | ₩51,862 | ₩51,862 | ₩51,862 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩51,189 | ₩51,288 | ₩51,189 | ₩51,288 | +0.19% | 100 |
|---|
| 2026.02.10 | ₩50,585 | ₩50,585 | ₩50,450 | ₩50,450 | -0.27% | 400 |
|---|
| 2026.02.09 | ₩49,794 | ₩49,995 | ₩49,794 | ₩49,908 | +0.23% | 400 |
|---|
| 2026.02.06 | ₩48,221 | ₩48,221 | ₩48,221 | ₩48,221 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩47,363 | ₩47,363 | ₩47,363 | ₩47,363 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩48,594 | ₩48,721 | ₩48,281 | ₩48,281 | -0.64% | 500 |
|---|
| 2026.02.03 | ₩48,928 | ₩48,928 | ₩48,928 | ₩48,928 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩47,796 | ₩47,796 | ₩47,766 | ₩47,766 | -0.06% | 800 |
|---|
| 2026.01.30 | ₩47,916 | ₩48,195 | ₩47,916 | ₩48,195 | +0.58% | 700 |
|---|
| 2026.01.29 | ₩48,386 | ₩48,472 | ₩48,386 | ₩48,472 | +0.18% | 200 |
|---|
| 2026.01.28 | ₩48,925 | ₩48,925 | ₩48,925 | ₩48,925 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩48,359 | ₩48,496 | ₩48,359 | ₩48,496 | +0.28% | 1.1천 |
|---|
| 2026.01.26 | ₩47,849 | ₩47,849 | ₩47,848 | ₩47,848 | -0.00% | 700 |
|---|
| 2026.01.23 | ₩48,079 | ₩48,079 | ₩48,079 | ₩48,079 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩48,225 | ₩48,225 | ₩48,104 | ₩48,118 | -0.22% | 2.3천 |
|---|
| 2026.01.21 | ₩47,528 | ₩47,729 | ₩47,528 | ₩47,719 | +0.40% | 1.1천 |
|---|
| 2026.01.20 | ₩46,562 | ₩46,575 | ₩46,321 | ₩46,394 | -0.36% | 1.5천 |
|---|
| 2026.01.16 | ₩46,321 | ₩46,435 | ₩46,321 | ₩46,435 | +0.25% | 1.9천 |
|---|
| 2026.01.15 | ₩46,160 | ₩46,160 | ₩46,009 | ₩46,009 | -0.33% | 300 |
|---|
| 2026.01.14 | ₩45,851 | ₩45,857 | ₩45,851 | ₩45,857 | +0.01% | 400 |
|---|
| 2026.01.13 | ₩45,985 | ₩46,522 | ₩45,741 | ₩45,741 | -0.53% | 300 |
|---|
| 2026.01.12 | ₩45,903 | ₩46,334 | ₩45,903 | ₩46,310 | +0.89% | 2천 |
|---|
| 2026.01.09 | ₩45,623 | ₩45,891 | ₩45,570 | ₩45,806 | +0.40% | 2.6천 |
|---|
| 2026.01.08 | ₩44,966 | ₩45,099 | ₩44,946 | ₩45,099 | +0.30% | 800 |
|---|
| 2026.01.07 | ₩44,872 | ₩45,865 | ₩44,872 | ₩45,570 | +1.55% | 9.8천 |
|---|
| 2026.01.06 | ₩44,778 | ₩44,816 | ₩44,778 | ₩44,816 | +0.08% | 600 |
|---|
| 2026.01.05 | ₩44,710 | ₩44,710 | ₩44,710 | ₩44,710 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩44,613 | ₩44,613 | ₩44,613 | ₩44,613 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩43,546 | ₩43,546 | ₩43,546 | ₩43,546 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,719 | ₩43,719 | ₩43,665 | ₩43,665 | -0.12% | 100 |
|---|
| 2025.12.29 | ₩45,690 | ₩45,690 | ₩43,617 | ₩43,617 | -4.54% | 1.4천 |
|---|
| 2025.12.26 | ₩44,231 | ₩44,278 | ₩44,231 | ₩44,278 | +0.11% | 300 |
|---|
| 2025.12.24 | ₩43,936 | ₩43,936 | ₩43,936 | ₩43,936 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,887 | ₩43,887 | ₩43,887 | ₩43,887 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,947 | ₩43,947 | ₩43,947 | ₩43,947 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩43,410 | ₩43,558 | ₩43,330 | ₩43,410 | 0.00% | 4천 |
|---|
| 2025.12.18 | ₩43,169 | ₩43,169 | ₩43,068 | ₩43,068 | -0.23% | 100 |
|---|
| 2025.12.17 | ₩43,343 | ₩43,410 | ₩43,284 | ₩43,284 | -0.14% | 2.4천 |
|---|
| 2025.12.16 | ₩44,430 | ₩44,470 | ₩44,135 | ₩44,470 | +0.09% | 2천 |
|---|
| 2025.12.15 | ₩45,140 | ₩45,140 | ₩45,038 | ₩45,038 | -0.23% | 200 |
|---|
| 2025.12.12 | ₩45,309 | ₩45,309 | ₩45,309 | ₩45,309 | 0.00% | 500 |
|---|
| 2025.12.11 | ₩44,926 | ₩44,926 | ₩44,772 | ₩44,772 | -0.34% | 400 |
|---|
| 2025.12.10 | ₩45,047 | ₩45,096 | ₩45,033 | ₩45,096 | +0.11% | 500 |
|---|
| 2025.12.09 | ₩44,798 | ₩44,798 | ₩44,798 | ₩44,798 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩45,154 | ₩45,154 | ₩44,970 | ₩45,107 | -0.10% | 1.5천 |
|---|
| 2025.12.05 | ₩44,961 | ₩44,961 | ₩44,961 | ₩44,961 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩44,691 | ₩44,691 | ₩44,691 | ₩44,691 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩44,416 | ₩44,609 | ₩44,416 | ₩44,609 | +0.43% | 200 |
|---|
| 2025.12.02 | ₩44,608 | ₩44,608 | ₩44,608 | ₩44,608 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,658 | ₩44,658 | ₩44,658 | ₩44,658 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩44,269 | ₩44,269 | ₩44,269 | ₩44,269 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,424 | ₩43,524 | ₩43,424 | ₩43,524 | +0.23% | 600 |
|---|
| 2025.11.25 | ₩43,380 | ₩43,380 | ₩43,380 | ₩43,380 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩42,883 | ₩42,883 | ₩42,883 | ₩42,883 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩42,056 | ₩42,338 | ₩42,056 | ₩42,338 | +0.67% | 100 |
|---|
| 2025.11.20 | ₩43,035 | ₩43,035 | ₩42,944 | ₩42,944 | -0.21% | 1천 |
|---|
| 2025.11.19 | ₩43,625 | ₩43,625 | ₩43,566 | ₩43,566 | -0.14% | 100 |
|---|
| 2025.11.18 | ₩44,255 | ₩44,255 | ₩43,754 | ₩43,754 | -1.13% | 1.5천 |
|---|
| 2025.11.17 | ₩44,537 | ₩44,537 | ₩44,401 | ₩44,401 | -0.30% | 100 |
|---|
| 2025.11.14 | ₩45,013 | ₩45,013 | ₩45,013 | ₩45,013 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩45,419 | ₩45,419 | ₩45,419 | ₩45,419 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩45,411 | ₩45,411 | ₩45,411 | ₩45,411 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩45,379 | ₩45,379 | ₩45,379 | ₩45,379 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,390 | ₩45,390 | ₩45,390 | ₩45,390 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩44,994 | ₩44,994 | ₩44,994 | ₩44,994 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩45,246 | ₩45,246 | ₩45,246 | ₩45,246 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩45,171 | ₩45,171 | ₩45,171 | ₩45,171 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩44,969 | ₩44,969 | ₩44,969 | ₩44,969 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩45,697 | ₩45,697 | ₩45,697 | ₩45,697 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩45,207 | ₩45,281 | ₩45,207 | ₩45,281 | +0.16% | 400 |
|---|
| 2025.10.30 | ₩45,319 | ₩45,319 | ₩45,319 | ₩45,319 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,815 | ₩45,815 | ₩45,815 | ₩45,815 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩45,465 | ₩45,465 | ₩45,465 | ₩45,465 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩45,949 | ₩45,949 | ₩45,949 | ₩45,949 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩45,272 | ₩45,272 | ₩45,272 | ₩45,272 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩44,707 | ₩44,707 | ₩44,707 | ₩44,707 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,568 | ₩44,568 | ₩44,568 | ₩44,568 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,722 | ₩44,722 | ₩44,722 | ₩44,722 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩44,456 | ₩44,845 | ₩44,456 | ₩44,845 | +0.87% | 100 |
|---|
| 2025.10.17 | ₩44,094 | ₩44,302 | ₩44,094 | ₩44,302 | +0.47% | 800 |
|---|
| 2025.10.16 | ₩45,449 | ₩45,449 | ₩45,449 | ₩45,449 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩45,355 | ₩45,449 | ₩45,342 | ₩45,387 | +0.07% | 2.6천 |
|---|
| 2025.10.14 | ₩44,485 | ₩44,485 | ₩44,485 | ₩44,485 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩45,462 | ₩45,462 | ₩45,462 | ₩45,462 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩45,033 | ₩45,047 | ₩44,387 | ₩44,387 | -1.44% | 2.7천 |
|---|