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 | ₩53,167 | ₩53,448 | ₩51,520 | ₩52,062 | -2.08% | 4.1만 |
| 2026.09.28–2026.10.02 | ₩53,167 | ₩53,663 | ₩52,188 | ₩52,656 | -0.96% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩54,863 | ₩54,896 | ₩53,569 | ₩53,624 | -2.26% | 3.6천 |
| 2026.09.14–2026.09.18 | ₩53,435 | ₩54,550 | ₩52,952 | ₩54,550 | +2.09% | 7.5천 |
| 2026.09.08–2026.09.11 | ₩54,213 | ₩54,293 | ₩53,381 | ₩53,541 | -1.24% | 9.1천 |
| 2026.08.31–2026.09.04 | ₩55,728 | ₩55,728 | ₩54,306 | ₩54,667 | -1.90% | 9.7천 |
| 2026.08.24–2026.08.28 | ₩56,184 | ₩57,149 | ₩55,781 | ₩56,266 | +0.15% | 5.1천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,651 |
| ₩58,758 |
| ₩56,707 |
| ₩57,362 |
| -2.20% |
| 8.9천 |
| 2026.08.10–2026.08.14 | ₩57,256 | ₩57,471 | ₩56,425 | ₩57,404 | +0.26% | 1.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,596 | ₩56,881 | ₩53,542 | ₩56,881 | +6.13% | 4.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,157 | ₩56,345 | ₩52,429 | ₩53,943 | -3.94% | 7.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,132 | ₩56,599 | ₩53,876 | ₩55,359 | +2.27% | 8.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩61,011 | ₩62,412 | ₩54,333 | ₩54,682 | -10.37% | 12.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,880 | ₩64,794 | ₩61,172 | ₩63,531 | -0.55% | 6.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,418 | ₩71,135 | ₩62,687 | ₩63,443 | -8.61% | 21만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,068 | ₩71,403 | ₩65,905 | ₩67,807 | -4.59% | 3.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,787 | ₩67,957 | ₩63,438 | ₩67,844 | +6.36% | 1.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩59,563 | ₩60,821 | ₩59,147 | ₩59,704 | +0.24% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,306 | ₩63,411 | ₩59,214 | ₩59,438 | -3.05% | 6.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,693 | ₩64,833 | ₩62,995 | ₩63,076 | -0.97% | 1.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,743 | ₩62,043 | ₩59,536 | ₩62,013 | +2.09% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,043 | ₩66,267 | ₩60,126 | ₩60,578 | -2.36% | 14.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,967 | ₩61,386 | ₩57,706 | ₩60,532 | +4.43% | 24.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,232 | ₩58,021 | ₩55,185 | ₩57,601 | +4.29% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,741 | ₩56,586 | ₩55,566 | ₩55,693 | -0.09% | 6천 |
|---|
| 2026.04.13–2026.04.17 | ₩53,318 | ₩56,063 | ₩53,160 | ₩55,853 | +4.75% | 2.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩48,634 | ₩52,925 | ₩48,447 | ₩52,848 | +8.66% | 2.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩48,903 | ₩49,357 | ₩47,414 | ₩48,557 | -0.71% | 1천 |
|---|
| 2026.03.23–2026.03.27 | ₩47,897 | ₩49,794 | ₩47,870 | ₩48,711 | +1.70% | 2.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩50,934 | ₩50,934 | ₩48,810 | ₩48,810 | -4.17% | 1.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩50,592 | ₩52,422 | ₩50,543 | ₩50,543 | -0.10% | 5.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩54,146 | ₩54,561 | ₩50,606 | ₩50,894 | -6.01% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,966 | ₩55,017 | ₩52,577 | ₩54,121 | +2.18% | 1.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩51,838 | ₩52,684 | ₩51,665 | ₩52,440 | +1.16% | 7.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩49,788 | ₩51,946 | ₩49,788 | ₩51,757 | +3.96% | 3.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩47,790 | ₩48,921 | ₩47,357 | ₩48,215 | +0.89% | 1.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩47,843 | ₩48,919 | ₩47,842 | ₩48,189 | +0.72% | 2.8천 |
|---|
| 2026.01.20–2026.01.23 | ₩46,556 | ₩48,219 | ₩46,315 | ₩48,073 | +3.26% | 4.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩45,898 | ₩46,516 | ₩45,735 | ₩46,429 | +1.16% | 4.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩44,704 | ₩45,886 | ₩44,704 | ₩45,800 | +2.45% | 1.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,684 | ₩45,684 | ₩43,540 | ₩44,608 | -2.36% | 1.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩43,941 | ₩44,272 | ₩43,881 | ₩44,272 | +0.75% | 600 |
|---|
| 2025.12.15–2025.12.19 | ₩45,135 | ₩45,135 | ₩43,063 | ₩43,405 | -3.83% | 8.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩45,148 | ₩45,304 | ₩44,766 | ₩45,304 | +0.34% | 3천 |
|---|
| 2025.12.01–2025.12.05 | ₩44,652 | ₩44,955 | ₩44,411 | ₩44,955 | +0.68% | 600 |
|---|
| 2025.11.24–2025.11.28 | ₩42,878 | ₩44,263 | ₩42,878 | ₩44,263 | +3.23% | 900 |
|---|
| 2025.11.17–2025.11.21 | ₩44,531 | ₩44,531 | ₩42,051 | ₩42,332 | -4.94% | 2.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩45,384 | ₩45,414 | ₩45,007 | ₩45,007 | -0.83% | 500 |
|---|
| 2025.11.03–2025.11.07 | ₩45,691 | ₩45,691 | ₩44,963 | ₩44,989 | -1.54% | 400 |
|---|
| 2025.10.27–2025.10.31 | ₩45,943 | ₩45,943 | ₩45,202 | ₩45,275 | -1.45% | 600 |
|---|
| 2025.10.20–2025.10.24 | ₩44,451 | ₩45,266 | ₩44,451 | ₩45,266 | +1.83% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩45,457 | ₩45,457 | ₩44,089 | ₩44,297 | -2.55% | 3.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩45,027 | ₩45,041 | ₩44,381 | ₩44,381 | -1.44% | 2.7천 |
|---|