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 | ₩52,040 | ₩52,062 | ₩51,933 | ₩52,062 | +0.04% | 700 |
| 2026.10.08 | ₩51,879 | ₩51,879 | ₩51,520 | ₩51,692 | -0.36% | 3.4만 |
| 2026.10.07 | ₩52,912 | ₩52,925 | ₩52,805 | ₩52,899 | -0.03% | 500 |
| 2026.10.06 | ₩53,397 | ₩53,397 | ₩53,397 | ₩53,397 | 0.00% | 300 |
| 2026.10.05 | ₩53,167 | ₩53,448 | ₩53,167 | ₩53,391 | +0.42% | 5천 |
| 2026.10.02 | ₩52,563 | ₩53,663 | ₩52,496 | ₩52,656 | +0.18% | 3.4천 |
| 2026.10.01 | ₩52,738 | ₩52,755 | ₩52,188 | ₩52,755 | +0.03% | 3.6천 |
| 2026.09.30 | ₩52,925 | ₩52,952 | ₩52,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,822 |
| -0.20% |
| 1.4천 |
| 2026.09.29 | ₩53,274 | ₩53,274 | ₩53,194 | ₩53,259 | -0.03% | 1.7천 |
|---|
| 2026.09.28 | ₩53,167 | ₩53,167 | ₩53,104 | ₩53,160 | -0.01% | 900 |
|---|
| 2026.09.25 | ₩53,629 | ₩53,663 | ₩53,569 | ₩53,624 | -0.01% | 900 |
|---|
| 2026.09.24 | ₩53,757 | ₩53,757 | ₩53,596 | ₩53,632 | -0.23% | 1.1천 |
|---|
| 2026.09.23 | ₩54,143 | ₩54,152 | ₩54,143 | ₩54,152 | +0.02% | 200 |
|---|
| 2026.09.22 | ₩54,843 | ₩54,856 | ₩54,829 | ₩54,829 | -0.02% | 800 |
|---|
| 2026.09.21 | ₩54,863 | ₩54,896 | ₩54,863 | ₩54,896 | +0.06% | 600 |
|---|
| 2026.09.18 | ₩54,400 | ₩54,550 | ₩54,400 | ₩54,550 | +0.28% | 400 |
|---|
| 2026.09.17 | ₩53,234 | ₩53,495 | ₩53,234 | ₩53,454 | +0.41% | 1.3천 |
|---|
| 2026.09.16 | ₩52,952 | ₩53,033 | ₩52,952 | ₩53,033 | +0.15% | 200 |
|---|
| 2026.09.15 | ₩53,301 | ₩53,301 | ₩53,153 | ₩53,153 | -0.28% | 3.2천 |
|---|
| 2026.09.14 | ₩53,435 | ₩53,462 | ₩53,421 | ₩53,432 | -0.01% | 2.4천 |
|---|
| 2026.09.11 | ₩53,515 | ₩53,663 | ₩53,421 | ₩53,541 | +0.05% | 3.8천 |
|---|
| 2026.09.10 | ₩53,408 | ₩53,569 | ₩53,381 | ₩53,513 | +0.20% | 2.9천 |
|---|
| 2026.09.09 | ₩54,186 | ₩54,186 | ₩54,077 | ₩54,077 | -0.20% | 500 |
|---|
| 2026.09.08 | ₩54,213 | ₩54,293 | ₩54,139 | ₩54,139 | -0.14% | 1.9천 |
|---|
| 2026.09.04 | ₩54,508 | ₩54,667 | ₩54,508 | ₩54,667 | +0.29% | 800 |
|---|
| 2026.09.03 | ₩54,642 | ₩54,749 | ₩54,642 | ₩54,658 | +0.03% | 400 |
|---|
| 2026.09.02 | ₩54,306 | ₩54,398 | ₩54,306 | ₩54,398 | +0.17% | 1천 |
|---|
| 2026.09.01 | ₩55,057 | ₩55,057 | ₩54,656 | ₩54,710 | -0.63% | 5.5천 |
|---|
| 2026.08.31 | ₩55,728 | ₩55,728 | ₩55,507 | ₩55,509 | -0.39% | 2천 |
|---|
| 2026.08.28 | ₩56,506 | ₩56,506 | ₩55,781 | ₩56,266 | -0.42% | 1.2천 |
|---|
| 2026.08.27 | ₩57,149 | ₩57,149 | ₩56,880 | ₩56,880 | -0.47% | 400 |
|---|
| 2026.08.26 | ₩56,774 | ₩56,787 | ₩56,733 | ₩56,787 | +0.02% | 1.2천 |
|---|
| 2026.08.25 | ₩56,264 | ₩56,666 | ₩56,264 | ₩56,666 | +0.71% | 1.2천 |
|---|
| 2026.08.24 | ₩56,184 | ₩56,184 | ₩56,076 | ₩56,076 | -0.19% | 1.1천 |
|---|
| 2026.08.21 | ₩57,377 | ₩57,471 | ₩57,297 | ₩57,362 | -0.03% | 1.1천 |
|---|
| 2026.08.20 | ₩56,720 | ₩56,766 | ₩56,707 | ₩56,766 | +0.08% | 2.3천 |
|---|
| 2026.08.19 | ₩56,948 | ₩57,042 | ₩56,948 | ₩56,961 | +0.02% | 2.4천 |
|---|
| 2026.08.18 | ₩58,329 | ₩58,423 | ₩58,309 | ₩58,309 | -0.03% | 1.8천 |
|---|
| 2026.08.17 | ₩58,651 | ₩58,758 | ₩58,651 | ₩58,691 | +0.07% | 1.3천 |
|---|
| 2026.08.14 | ₩57,337 | ₩57,471 | ₩57,337 | ₩57,404 | +0.12% | 2.2천 |
|---|
| 2026.08.13 | ₩57,028 | ₩57,471 | ₩57,028 | ₩57,333 | +0.53% | 1.1천 |
|---|
| 2026.08.12 | ₩57,055 | ₩57,136 | ₩57,055 | ₩57,102 | +0.08% | 500 |
|---|
| 2026.08.11 | ₩56,868 | ₩56,868 | ₩56,425 | ₩56,540 | -0.58% | 1.1만 |
|---|
| 2026.08.10 | ₩57,256 | ₩57,256 | ₩57,082 | ₩57,130 | -0.22% | 3천 |
|---|
| 2026.08.07 | ₩56,881 | ₩56,881 | ₩56,881 | ₩56,881 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩56,278 | ₩56,278 | ₩56,237 | ₩56,237 | -0.07% | 300 |
|---|
| 2026.08.05 | ₩56,089 | ₩56,143 | ₩56,089 | ₩56,105 | +0.03% | 4.2만 |
|---|
| 2026.08.04 | ₩54,843 | ₩55,199 | ₩54,843 | ₩55,199 | +0.65% | 1.8천 |
|---|
| 2026.08.03 | ₩53,596 | ₩53,796 | ₩53,542 | ₩53,796 | +0.37% | 1.7천 |
|---|
| 2026.07.31 | ₩53,623 | ₩53,943 | ₩53,569 | ₩53,943 | +0.60% | 6만 |
|---|
| 2026.07.30 | ₩52,429 | ₩53,140 | ₩52,429 | ₩53,037 | +1.16% | 7.4천 |
|---|
| 2026.07.29 | ₩53,864 | ₩54,038 | ₩53,569 | ₩53,700 | -0.30% | 2.9천 |
|---|
| 2026.07.28 | ₩53,609 | ₩53,904 | ₩52,536 | ₩53,865 | +0.48% | 4.5천 |
|---|
| 2026.07.27 | ₩56,157 | ₩56,345 | ₩56,157 | ₩56,244 | +0.16% | 1.4천 |
|---|
| 2026.07.24 | ₩55,493 | ₩55,587 | ₩55,312 | ₩55,359 | -0.24% | 3천 |
|---|
| 2026.07.23 | ₩56,137 | ₩56,137 | ₩55,728 | ₩55,728 | -0.73% | 400 |
|---|
| 2026.07.22 | ₩56,063 | ₩56,063 | ₩56,030 | ₩56,030 | -0.06% | 400 |
|---|
| 2026.07.21 | ₩56,519 | ₩56,599 | ₩56,519 | ₩56,599 | +0.14% | 1.1천 |
|---|
| 2026.07.20 | ₩54,132 | ₩54,239 | ₩53,876 | ₩53,876 | -0.47% | 3.3천 |
|---|
| 2026.07.17 | ₩54,373 | ₩54,829 | ₩54,333 | ₩54,682 | +0.57% | 6.7천 |
|---|
| 2026.07.16 | ₩58,141 | ₩58,141 | ₩57,270 | ₩57,321 | -1.41% | 9만 |
|---|
| 2026.07.15 | ₩60,756 | ₩61,299 | ₩60,475 | ₩60,792 | +0.06% | 4.9천 |
|---|
| 2026.07.14 | ₩62,412 | ₩62,412 | ₩62,151 | ₩62,279 | -0.21% | 2만 |
|---|
| 2026.07.13 | ₩61,011 | ₩61,011 | ₩60,450 | ₩60,450 | -0.92% | 4.6천 |
|---|
| 2026.07.10 | ₩64,135 | ₩64,135 | ₩62,969 | ₩63,531 | -0.94% | 9.8천 |
|---|
| 2026.07.09 | ₩64,524 | ₩64,794 | ₩64,524 | ₩64,794 | +0.42% | 4.3만 |
|---|
| 2026.07.08 | ₩61,829 | ₩61,869 | ₩61,172 | ₩61,762 | -0.11% | 3.9천 |
|---|
| 2026.07.07 | ₩62,447 | ₩62,790 | ₩62,419 | ₩62,663 | +0.35% | 3.2천 |
|---|
| 2026.07.06 | ₩63,880 | ₩64,283 | ₩63,880 | ₩64,206 | +0.51% | 3.2천 |
|---|
| 2026.07.02 | ₩64,886 | ₩64,886 | ₩62,687 | ₩63,443 | -2.22% | 15.6만 |
|---|
| 2026.07.01 | ₩68,882 | ₩70,960 | ₩68,882 | ₩69,291 | +0.59% | 1.1만 |
|---|
| 2026.06.30 | ₩70,062 | ₩71,135 | ₩70,062 | ₩70,553 | +0.70% | 1.8만 |
|---|
| 2026.06.29 | ₩69,418 | ₩69,713 | ₩68,031 | ₩68,851 | -0.82% | 2.6만 |
|---|
| 2026.06.26 | ₩67,300 | ₩67,930 | ₩67,233 | ₩67,807 | +0.75% | 4.2천 |
|---|
| 2026.06.25 | ₩68,520 | ₩68,560 | ₩68,212 | ₩68,415 | -0.15% | 2만 |
|---|
| 2026.06.24 | ₩66,240 | ₩66,240 | ₩65,972 | ₩66,029 | -0.32% | 1.2천 |
|---|
| 2026.06.23 | ₩66,214 | ₩66,279 | ₩65,905 | ₩66,019 | -0.29% | 9.2천 |
|---|
| 2026.06.22 | ₩71,068 | ₩71,403 | ₩69,097 | ₩69,127 | -2.73% | 2.1천 |
|---|
| 2026.06.18 | ₩67,850 | ₩67,917 | ₩67,695 | ₩67,844 | -0.01% | 6.1천 |
|---|
| 2026.06.17 | ₩66,535 | ₩67,957 | ₩65,612 | ₩65,612 | -1.39% | 8천 |
|---|
| 2026.06.16 | ₩64,001 | ₩64,001 | ₩63,907 | ₩63,907 | -0.15% | 300 |
|---|
| 2026.06.15 | ₩63,787 | ₩63,787 | ₩63,438 | ₩63,591 | -0.31% | 800 |
|---|
| 2026.06.12 | ₩59,885 | ₩59,885 | ₩59,704 | ₩59,704 | -0.30% | 1.4천 |
|---|
| 2026.06.11 | ₩59,697 | ₩60,753 | ₩59,630 | ₩60,753 | +1.77% | 2.9천 |
|---|
| 2026.06.10 | ₩59,885 | ₩59,911 | ₩59,147 | ₩59,299 | -0.98% | 5천 |
|---|
| 2026.06.09 | ₩59,831 | ₩60,821 | ₩59,831 | ₩60,821 | +1.65% | 600 |
|---|
| 2026.06.08 | ₩59,563 | ₩59,831 | ₩59,348 | ₩59,502 | -0.10% | 5.5천 |
|---|
| 2026.06.05 | ₩60,522 | ₩60,522 | ₩59,214 | ₩59,438 | -1.79% | 1.5만 |
|---|
| 2026.06.04 | ₩63,197 | ₩63,411 | ₩62,995 | ₩63,337 | +0.22% | 4.3천 |
|---|
| 2026.06.03 | ₩62,969 | ₩62,969 | ₩62,607 | ₩62,742 | -0.36% | 1.8천 |
|---|
| 2026.06.02 | ₩62,882 | ₩62,882 | ₩62,725 | ₩62,725 | -0.25% | 500 |
|---|
| 2026.06.01 | ₩61,306 | ₩61,668 | ₩60,059 | ₩61,500 | +0.32% | 4.2만 |
|---|
| 2026.05.29 | ₩63,264 | ₩63,264 | ₩62,995 | ₩63,076 | -0.30% | 5.5천 |
|---|
| 2026.05.28 | ₩64,175 | ₩64,833 | ₩64,175 | ₩64,715 | +0.84% | 3.7천 |
|---|
| 2026.05.27 | ₩63,693 | ₩64,149 | ₩63,693 | ₩64,079 | +0.61% | 2.4천 |
|---|
| 2026.05.26 | ₩63,693 | ₩63,800 | ₩63,398 | ₩63,752 | +0.09% | 5.6천 |
|---|
| 2026.05.22 | ₩61,856 | ₩62,043 | ₩61,815 | ₩62,013 | +0.25% | 1천 |
|---|
| 2026.05.21 | ₩59,925 | ₩60,528 | ₩59,918 | ₩60,408 | +0.81% | 3.6천 |
|---|
| 2026.05.20 | ₩61,199 | ₩61,681 | ₩61,065 | ₩61,520 | +0.53% | 5.7천 |
|---|
| 2026.05.19 | ₩59,643 | ₩59,785 | ₩59,536 | ₩59,785 | +0.24% | 400 |
|---|
| 2026.05.18 | ₩60,743 | ₩60,743 | ₩60,046 | ₩60,166 | -0.95% | 1.6만 |
|---|
| 2026.05.15 | ₩60,877 | ₩60,877 | ₩60,126 | ₩60,578 | -0.49% | 1.4만 |
|---|
| 2026.05.14 | ₩62,003 | ₩62,741 | ₩61,789 | ₩62,587 | +0.94% | 2.1만 |
|---|
| 2026.05.13 | ₩63,693 | ₩66,267 | ₩63,693 | ₩64,862 | +1.84% | 7.2만 |
|---|
| 2026.05.12 | ₩61,534 | ₩62,687 | ₩60,930 | ₩61,626 | +0.15% | 2만 |
|---|
| 2026.05.11 | ₩62,043 | ₩62,620 | ₩62,043 | ₩62,479 | +0.70% | 1.8만 |
|---|
| 2026.05.08 | ₩60,408 | ₩61,386 | ₩60,327 | ₩60,532 | +0.21% | 10.4만 |
|---|
| 2026.05.07 | ₩59,751 | ₩60,501 | ₩59,523 | ₩60,307 | +0.93% | 12.9만 |
|---|
| 2026.05.06 | ₩58,986 | ₩59,140 | ₩58,825 | ₩59,140 | +0.26% | 4.9천 |
|---|
| 2026.05.05 | ₩58,048 | ₩58,088 | ₩57,954 | ₩58,029 | -0.03% | 5.2천 |
|---|
| 2026.05.04 | ₩57,967 | ₩58,141 | ₩57,706 | ₩57,804 | -0.28% | 1.9천 |
|---|
| 2026.05.01 | ₩57,511 | ₩58,021 | ₩57,511 | ₩57,601 | +0.16% | 4.4천 |
|---|
| 2026.04.30 | ₩57,344 | ₩57,578 | ₩57,344 | ₩57,576 | +0.40% | 1.3천 |
|---|
| 2026.04.29 | ₩56,063 | ₩56,157 | ₩55,940 | ₩55,940 | -0.22% | 3.5천 |
|---|
| 2026.04.28 | ₩55,956 | ₩55,983 | ₩55,808 | ₩55,956 | 0.00% | 1.1천 |
|---|
| 2026.04.27 | ₩55,232 | ₩55,245 | ₩55,185 | ₩55,185 | -0.08% | 600 |
|---|
| 2026.04.24 | ₩55,681 | ₩55,693 | ₩55,681 | ₩55,693 | +0.02% | 200 |
|---|
| 2026.04.23 | ₩56,110 | ₩56,216 | ₩55,755 | ₩55,794 | -0.56% | 900 |
|---|
| 2026.04.22 | ₩56,358 | ₩56,586 | ₩56,358 | ₩56,573 | +0.38% | 2.4천 |
|---|
| 2026.04.21 | ₩55,889 | ₩55,889 | ₩55,566 | ₩55,566 | -0.58% | 2.1천 |
|---|
| 2026.04.20 | ₩55,741 | ₩55,741 | ₩55,654 | ₩55,654 | -0.16% | 400 |
|---|
| 2026.04.17 | ₩56,050 | ₩56,063 | ₩55,853 | ₩55,853 | -0.35% | 700 |
|---|
| 2026.04.16 | ₩54,038 | ₩54,065 | ₩53,930 | ₩53,930 | -0.20% | 1.2천 |
|---|
| 2026.04.15 | ₩53,160 | ₩53,160 | ₩53,160 | ₩53,160 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩53,484 | ₩53,484 | ₩53,484 | ₩53,484 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩53,318 | ₩53,318 | ₩53,318 | ₩53,318 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩52,925 | ₩52,925 | ₩52,848 | ₩52,848 | -0.15% | 300 |
|---|
| 2026.04.09 | ₩51,799 | ₩52,309 | ₩51,799 | ₩52,212 | +0.80% | 500 |
|---|
| 2026.04.08 | ₩51,531 | ₩51,531 | ₩51,504 | ₩51,524 | -0.01% | 600 |
|---|
| 2026.04.07 | ₩48,447 | ₩48,756 | ₩48,447 | ₩48,756 | +0.64% | 700 |
|---|
| 2026.04.06 | ₩48,634 | ₩48,795 | ₩48,634 | ₩48,689 | +0.11% | 600 |
|---|
| 2026.04.02 | ₩48,557 | ₩48,557 | ₩48,557 | ₩48,557 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩49,251 | ₩49,357 | ₩49,251 | ₩49,357 | +0.22% | 300 |
|---|
| 2026.03.31 | ₩47,495 | ₩48,240 | ₩47,414 | ₩48,240 | +1.57% | 500 |
|---|
| 2026.03.30 | ₩48,903 | ₩48,903 | ₩48,527 | ₩48,527 | -0.77% | 100 |
|---|
| 2026.03.27 | ₩48,711 | ₩48,711 | ₩48,711 | ₩48,711 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩48,862 | ₩48,862 | ₩48,480 | ₩48,480 | -0.78% | 400 |
|---|
| 2026.03.25 | ₩49,794 | ₩49,794 | ₩49,794 | ₩49,794 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩48,370 | ₩48,370 | ₩48,370 | ₩48,370 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩47,897 | ₩48,259 | ₩47,870 | ₩47,886 | -0.02% | 1.7천 |
|---|
| 2026.03.20 | ₩48,810 | ₩48,810 | ₩48,810 | ₩48,810 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩49,171 | ₩50,037 | ₩49,171 | ₩50,037 | +1.76% | 800 |
|---|
| 2026.03.18 | ₩50,451 | ₩50,451 | ₩50,353 | ₩50,353 | -0.19% | 300 |
|---|
| 2026.03.17 | ₩50,198 | ₩50,198 | ₩50,198 | ₩50,198 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩50,934 | ₩50,934 | ₩50,783 | ₩50,783 | -0.30% | 200 |
|---|
| 2026.03.13 | ₩51,075 | ₩51,075 | ₩50,543 | ₩50,543 | -1.04% | 400 |
|---|
| 2026.03.12 | ₩50,901 | ₩50,913 | ₩50,795 | ₩50,795 | -0.21% | 600 |
|---|
| 2026.03.11 | ₩51,867 | ₩51,867 | ₩51,867 | ₩51,867 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩52,422 | ₩52,422 | ₩52,422 | ₩52,422 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩50,592 | ₩51,087 | ₩50,572 | ₩51,087 | +0.98% | 4.7천 |
|---|
| 2026.03.06 | ₩51,021 | ₩51,021 | ₩50,894 | ₩50,894 | -0.25% | 700 |
|---|
| 2026.03.05 | ₩51,129 | ₩51,311 | ₩51,075 | ₩51,311 | +0.36% | 600 |
|---|
| 2026.03.04 | ₩51,873 | ₩51,946 | ₩51,745 | ₩51,946 | +0.14% | 400 |
|---|
| 2026.03.03 | ₩51,464 | ₩51,815 | ₩50,606 | ₩51,741 | +0.54% | 1만 |
|---|
| 2026.03.02 | ₩54,146 | ₩54,561 | ₩54,146 | ₩54,508 | +0.67% | 2.2천 |
|---|
| 2026.02.27 | ₩54,534 | ₩54,534 | ₩54,121 | ₩54,121 | -0.76% | 300 |
|---|
| 2026.02.26 | ₩54,186 | ₩55,017 | ₩54,154 | ₩54,327 | +0.26% | 3.9천 |
|---|
| 2026.02.25 | ₩54,427 | ₩54,449 | ₩54,327 | ₩54,449 | +0.04% | 4.3천 |
|---|
| 2026.02.24 | ₩53,395 | ₩54,749 | ₩53,395 | ₩53,707 | +0.59% | 2.8천 |
|---|
| 2026.02.23 | ₩52,966 | ₩53,153 | ₩52,577 | ₩52,605 | -0.68% | 2.2천 |
|---|
| 2026.02.20 | ₩52,322 | ₩52,684 | ₩52,322 | ₩52,440 | +0.23% | 3천 |
|---|
| 2026.02.19 | ₩51,665 | ₩51,902 | ₩51,665 | ₩51,902 | +0.46% | 3.8천 |
|---|
| 2026.02.18 | ₩52,039 | ₩52,039 | ₩52,039 | ₩52,039 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩51,838 | ₩51,838 | ₩51,838 | ₩51,838 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩51,752 | ₩51,946 | ₩51,625 | ₩51,757 | +0.01% | 2천 |
|---|
| 2026.02.12 | ₩51,855 | ₩51,855 | ₩51,855 | ₩51,855 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩51,182 | ₩51,281 | ₩51,182 | ₩51,281 | +0.19% | 100 |
|---|
| 2026.02.10 | ₩50,579 | ₩50,579 | ₩50,443 | ₩50,443 | -0.27% | 400 |
|---|
| 2026.02.09 | ₩49,788 | ₩49,989 | ₩49,788 | ₩49,902 | +0.23% | 400 |
|---|
| 2026.02.06 | ₩48,215 | ₩48,215 | ₩48,215 | ₩48,215 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩47,357 | ₩47,357 | ₩47,357 | ₩47,357 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩48,588 | ₩48,715 | ₩48,275 | ₩48,275 | -0.64% | 500 |
|---|
| 2026.02.03 | ₩48,921 | ₩48,921 | ₩48,921 | ₩48,921 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩47,790 | ₩47,790 | ₩47,760 | ₩47,760 | -0.06% | 800 |
|---|
| 2026.01.30 | ₩47,910 | ₩48,189 | ₩47,910 | ₩48,189 | +0.58% | 700 |
|---|
| 2026.01.29 | ₩48,380 | ₩48,465 | ₩48,380 | ₩48,465 | +0.18% | 200 |
|---|
| 2026.01.28 | ₩48,919 | ₩48,919 | ₩48,919 | ₩48,919 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩48,353 | ₩48,490 | ₩48,353 | ₩48,490 | +0.28% | 1.1천 |
|---|
| 2026.01.26 | ₩47,843 | ₩47,843 | ₩47,842 | ₩47,842 | -0.00% | 700 |
|---|
| 2026.01.23 | ₩48,073 | ₩48,073 | ₩48,073 | ₩48,073 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩48,219 | ₩48,219 | ₩48,098 | ₩48,111 | -0.22% | 2.3천 |
|---|
| 2026.01.21 | ₩47,521 | ₩47,723 | ₩47,521 | ₩47,713 | +0.40% | 1.1천 |
|---|
| 2026.01.20 | ₩46,556 | ₩46,569 | ₩46,315 | ₩46,388 | -0.36% | 1.5천 |
|---|
| 2026.01.16 | ₩46,315 | ₩46,429 | ₩46,315 | ₩46,429 | +0.25% | 1.9천 |
|---|
| 2026.01.15 | ₩46,154 | ₩46,154 | ₩46,004 | ₩46,004 | -0.33% | 300 |
|---|
| 2026.01.14 | ₩45,845 | ₩45,851 | ₩45,845 | ₩45,851 | +0.01% | 400 |
|---|
| 2026.01.13 | ₩45,979 | ₩46,516 | ₩45,735 | ₩45,735 | -0.53% | 300 |
|---|
| 2026.01.12 | ₩45,898 | ₩46,328 | ₩45,898 | ₩46,304 | +0.89% | 2천 |
|---|
| 2026.01.09 | ₩45,617 | ₩45,886 | ₩45,564 | ₩45,800 | +0.40% | 2.6천 |
|---|
| 2026.01.08 | ₩44,960 | ₩45,093 | ₩44,940 | ₩45,093 | +0.30% | 800 |
|---|
| 2026.01.07 | ₩44,867 | ₩45,859 | ₩44,867 | ₩45,564 | +1.55% | 9.8천 |
|---|
| 2026.01.06 | ₩44,773 | ₩44,810 | ₩44,773 | ₩44,810 | +0.08% | 600 |
|---|
| 2026.01.05 | ₩44,704 | ₩44,704 | ₩44,704 | ₩44,704 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩44,608 | ₩44,608 | ₩44,608 | ₩44,608 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩43,540 | ₩43,540 | ₩43,540 | ₩43,540 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,713 | ₩43,713 | ₩43,660 | ₩43,660 | -0.12% | 100 |
|---|
| 2025.12.29 | ₩45,684 | ₩45,684 | ₩43,611 | ₩43,611 | -4.54% | 1.4천 |
|---|
| 2025.12.26 | ₩44,226 | ₩44,272 | ₩44,226 | ₩44,272 | +0.11% | 300 |
|---|
| 2025.12.24 | ₩43,931 | ₩43,931 | ₩43,931 | ₩43,931 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,881 | ₩43,881 | ₩43,881 | ₩43,881 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,941 | ₩43,941 | ₩43,941 | ₩43,941 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩43,405 | ₩43,552 | ₩43,324 | ₩43,405 | 0.00% | 4천 |
|---|
| 2025.12.18 | ₩43,164 | ₩43,164 | ₩43,063 | ₩43,063 | -0.23% | 100 |
|---|
| 2025.12.17 | ₩43,338 | ₩43,405 | ₩43,279 | ₩43,279 | -0.14% | 2.4천 |
|---|
| 2025.12.16 | ₩44,424 | ₩44,464 | ₩44,129 | ₩44,464 | +0.09% | 2천 |
|---|
| 2025.12.15 | ₩45,135 | ₩45,135 | ₩45,033 | ₩45,033 | -0.23% | 200 |
|---|
| 2025.12.12 | ₩45,304 | ₩45,304 | ₩45,304 | ₩45,304 | 0.00% | 500 |
|---|
| 2025.12.11 | ₩44,920 | ₩44,920 | ₩44,766 | ₩44,766 | -0.34% | 400 |
|---|
| 2025.12.10 | ₩45,041 | ₩45,090 | ₩45,027 | ₩45,090 | +0.11% | 500 |
|---|
| 2025.12.09 | ₩44,793 | ₩44,793 | ₩44,793 | ₩44,793 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩45,148 | ₩45,148 | ₩44,964 | ₩45,101 | -0.10% | 1.5천 |
|---|
| 2025.12.05 | ₩44,955 | ₩44,955 | ₩44,955 | ₩44,955 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩44,685 | ₩44,685 | ₩44,685 | ₩44,685 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩44,411 | ₩44,604 | ₩44,411 | ₩44,604 | +0.43% | 200 |
|---|
| 2025.12.02 | ₩44,602 | ₩44,602 | ₩44,602 | ₩44,602 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,652 | ₩44,652 | ₩44,652 | ₩44,652 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩44,263 | ₩44,263 | ₩44,263 | ₩44,263 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩43,418 | ₩43,519 | ₩43,418 | ₩43,519 | +0.23% | 600 |
|---|
| 2025.11.25 | ₩43,374 | ₩43,374 | ₩43,374 | ₩43,374 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩42,878 | ₩42,878 | ₩42,878 | ₩42,878 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩42,051 | ₩42,332 | ₩42,051 | ₩42,332 | +0.67% | 100 |
|---|
| 2025.11.20 | ₩43,029 | ₩43,029 | ₩42,938 | ₩42,938 | -0.21% | 1천 |
|---|
| 2025.11.19 | ₩43,619 | ₩43,619 | ₩43,560 | ₩43,560 | -0.14% | 100 |
|---|
| 2025.11.18 | ₩44,250 | ₩44,250 | ₩43,748 | ₩43,748 | -1.13% | 1.5천 |
|---|
| 2025.11.17 | ₩44,531 | ₩44,531 | ₩44,396 | ₩44,396 | -0.30% | 100 |
|---|
| 2025.11.14 | ₩45,007 | ₩45,007 | ₩45,007 | ₩45,007 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩45,414 | ₩45,414 | ₩45,414 | ₩45,414 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩45,406 | ₩45,406 | ₩45,406 | ₩45,406 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩45,373 | ₩45,373 | ₩45,373 | ₩45,373 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,384 | ₩45,384 | ₩45,384 | ₩45,384 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩44,989 | ₩44,989 | ₩44,989 | ₩44,989 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩45,241 | ₩45,241 | ₩45,241 | ₩45,241 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩45,166 | ₩45,166 | ₩45,166 | ₩45,166 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩44,963 | ₩44,963 | ₩44,963 | ₩44,963 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩45,691 | ₩45,691 | ₩45,691 | ₩45,691 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩45,202 | ₩45,275 | ₩45,202 | ₩45,275 | +0.16% | 400 |
|---|
| 2025.10.30 | ₩45,313 | ₩45,313 | ₩45,313 | ₩45,313 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩45,809 | ₩45,809 | ₩45,809 | ₩45,809 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩45,459 | ₩45,459 | ₩45,459 | ₩45,459 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩45,943 | ₩45,943 | ₩45,943 | ₩45,943 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩45,266 | ₩45,266 | ₩45,266 | ₩45,266 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩44,702 | ₩44,702 | ₩44,702 | ₩44,702 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,562 | ₩44,562 | ₩44,562 | ₩44,562 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩44,716 | ₩44,716 | ₩44,716 | ₩44,716 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩44,451 | ₩44,840 | ₩44,451 | ₩44,840 | +0.87% | 100 |
|---|
| 2025.10.17 | ₩44,089 | ₩44,297 | ₩44,089 | ₩44,297 | +0.47% | 800 |
|---|
| 2025.10.16 | ₩45,443 | ₩45,443 | ₩45,443 | ₩45,443 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩45,349 | ₩45,443 | ₩45,336 | ₩45,381 | +0.07% | 2.6천 |
|---|
| 2025.10.14 | ₩44,479 | ₩44,479 | ₩44,479 | ₩44,479 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩45,457 | ₩45,457 | ₩45,457 | ₩45,457 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩45,027 | ₩45,041 | ₩44,381 | ₩44,381 | -1.44% | 2.7천 |
|---|