시장 데이터를 불러오는 중
전체 종목
Matthews Korea Active ETF 과거 주가
Matthews Korea Active ETF · MKOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matthews Korea Active ETF · MKOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩87,932 | ₩88,220 | ₩81,763 | ₩82,299 | -6.41% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩84,076 | ₩87,764 | ₩83,379 | ₩87,764 | +4.39% | 1.6만 |
| 2026.09.21–2026.09.25 | ₩84,505 | ₩87,091 | ₩83,218 | ₩85,711 | +1.43% | 2만 |
| 2026.09.14–2026.09.18 | ₩81,179 | ₩83,204 | ₩80,160 | ₩81,603 | +0.52% | 2.6만 |
| 2026.09.08–2026.09.11 | ₩85,887 | ₩86,752 | ₩82,932 | ₩85,443 | -0.52% | 1.7만 |
| 2026.08.31–2026.09.04 | ₩82,212 | ₩85,205 | ₩79,992 | ₩85,205 | +3.64% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩78,591 | ₩83,365 | ₩78,349 | ₩82,363 | +4.80% | 2만 |
| 2026.08.17–2026.08.21 | ₩84,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,249 |
| ₩78,470 |
| ₩80,535 |
| -4.52% |
| 3.1만 |
| 2026.08.10–2026.08.14 | ₩77,263 | ₩83,935 | ₩76,771 | ₩82,726 | +7.07% | 2만 |
|---|
| 2026.08.03–2026.08.07 | ₩71,711 | ₩78,450 | ₩71,147 | ₩77,117 | +7.54% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩76,204 | ₩76,204 | ₩66,655 | ₩71,818 | -5.76% | 9.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,044 | ₩79,060 | ₩74,849 | ₩75,534 | -0.67% | 4.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩78,604 | ₩80,495 | ₩73,025 | ₩75,560 | -3.87% | 14.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩84,975 | ₩85,820 | ₩77,814 | ₩82,369 | -3.07% | 9만 |
|---|
| 2026.06.29–2026.07.02 | ₩85,833 | ₩89,280 | ₩80,012 | ₩81,995 | -4.47% | 12.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩96,401 | ₩97,850 | ₩83,848 | ₩87,523 | -9.21% | 9.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩93,410 | ₩95,672 | ₩90,822 | ₩95,127 | +1.84% | 6만 |
|---|
| 2026.06.08–2026.06.12 | ₩82,748 | ₩90,527 | ₩78,457 | ₩89,870 | +8.61% | 9.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩91,949 | ₩93,015 | ₩79,623 | ₩79,623 | -13.40% | 10.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩87,711 | ₩89,561 | ₩85,846 | ₩89,260 | +1.77% | 10.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩81,662 | ₩84,465 | ₩75,922 | ₩82,748 | +1.33% | 12.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩86,436 | ₩87,804 | ₩79,141 | ₩80,066 | -7.37% | 26.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩79,208 | ₩87,241 | ₩77,138 | ₩87,214 | +10.11% | 18만 |
|---|
| 2026.04.27–2026.05.01 | ₩75,506 | ₩77,987 | ₩72,797 | ₩77,024 | +2.01% | 8.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,665 | ₩74,138 | ₩69,497 | ₩73,638 | +4.21% | 10.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,616 | ₩72,998 | ₩64,616 | ₩71,862 | +11.21% | 9.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩60,070 | ₩66,588 | ₩59,158 | ₩65,971 | +9.82% | 12.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,280 | ₩60,755 | ₩54,987 | ₩58,346 | +1.86% | 6.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,484 | ₩63,597 | ₩56,811 | ₩57,256 | -8.37% | 9.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,424 | ₩63,838 | ₩59,614 | ₩59,788 | -2.66% | 8.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,957 | ₩64,509 | ₩57,857 | ₩58,299 | -1.11% | 23.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,588 | ₩68,868 | ₩57,897 | ₩60,479 | -9.17% | 36.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,413 | ₩71,282 | ₩65,285 | ₩69,873 | +5.21% | 16.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,758 | ₩66,762 | ₩61,545 | ₩66,762 | +4.71% | 9.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,541 | ₩63,168 | ₩58,299 | ₩62,975 | +7.57% | 13.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,422 | ₩60,043 | ₩55,986 | ₩58,503 | +3.69% | 9.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,563 | ₩59,708 | ₩55,094 | ₩58,165 | +4.68% | 15.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,304 | ₩54,826 | ₩51,741 | ₩54,800 | +4.77% | 4.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,293 | ₩52,412 | ₩50,293 | ₩52,412 | +4.21% | 3.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,408 | ₩50,829 | ₩49,354 | ₩50,730 | +2.68% | 5.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,457 | ₩48,214 | ₩46,149 | ₩48,214 | +3.78% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,003 | ₩45,840 | ₩43,893 | ₩45,840 | +4.18% | 1.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,263 | ₩45,263 | ₩42,528 | ₩43,755 | -3.33% | 3.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,095 | ₩46,350 | ₩44,727 | ₩44,727 | -2.97% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,842 | ₩45,693 | ₩43,842 | ₩45,559 | +3.92% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,921 | ₩44,351 | ₩42,916 | ₩44,119 | +2.79% | 1.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,606 | ₩45,156 | ₩42,521 | ₩43,004 | -3.59% | 2만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,103 | ₩45,599 | ₩44,311 | ₩44,986 | -0.26% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,624 | ₩47,624 | ₩42,823 | ₩43,627 | -8.39% | 3.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,559 | ₩46,471 | ₩45,250 | ₩46,370 | +1.78% | 2.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,922 | ₩44,727 | ₩43,482 | ₩44,706 | +1.78% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,669 | ₩43,440 | ₩40,958 | ₩43,335 | +4.00% | 4.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,218 | ₩42,218 | ₩40,634 | ₩40,634 | -3.75% | 7.7만 |
|---|