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 | ₩87,916 | ₩88,204 | ₩81,748 | ₩82,284 | -6.41% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩84,061 | ₩87,748 | ₩83,364 | ₩87,748 | +4.39% | 1.6만 |
| 2026.09.21–2026.09.25 | ₩84,490 | ₩87,075 | ₩83,203 | ₩85,696 | +1.43% | 2만 |
| 2026.09.14–2026.09.18 | ₩81,165 | ₩83,189 | ₩80,146 | ₩81,588 | +0.52% | 2.6만 |
| 2026.09.08–2026.09.11 | ₩85,871 | ₩86,736 | ₩82,917 | ₩85,427 | -0.52% | 1.7만 |
| 2026.08.31–2026.09.04 | ₩82,197 | ₩85,190 | ₩79,978 | ₩85,190 | +3.64% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩78,577 | ₩83,350 | ₩78,335 | ₩82,349 | +4.80% | 2만 |
| 2026.08.17–2026.08.21 | ₩84,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,233 |
| ₩78,456 |
| ₩80,521 |
| -4.52% |
| 3.1만 |
| 2026.08.10–2026.08.14 | ₩77,249 | ₩83,920 | ₩76,757 | ₩82,711 | +7.07% | 2만 |
|---|
| 2026.08.03–2026.08.07 | ₩71,698 | ₩78,436 | ₩71,135 | ₩77,103 | +7.54% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩76,190 | ₩76,190 | ₩66,643 | ₩71,805 | -5.76% | 9.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩76,030 | ₩79,046 | ₩74,836 | ₩75,521 | -0.67% | 4.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩78,590 | ₩80,481 | ₩73,012 | ₩75,546 | -3.87% | 14.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩84,959 | ₩85,804 | ₩77,800 | ₩82,354 | -3.07% | 9만 |
|---|
| 2026.06.29–2026.07.02 | ₩85,818 | ₩89,264 | ₩79,998 | ₩81,980 | -4.47% | 12.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩96,384 | ₩97,832 | ₩83,833 | ₩87,507 | -9.21% | 9.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩93,394 | ₩95,654 | ₩90,806 | ₩95,110 | +1.84% | 6만 |
|---|
| 2026.06.08–2026.06.12 | ₩82,734 | ₩90,511 | ₩78,443 | ₩89,854 | +8.61% | 9.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩91,932 | ₩92,998 | ₩79,609 | ₩79,609 | -13.40% | 10.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩87,695 | ₩89,545 | ₩85,831 | ₩89,244 | +1.77% | 10.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩81,647 | ₩84,450 | ₩75,908 | ₩82,734 | +1.33% | 12.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩86,421 | ₩87,789 | ₩79,127 | ₩80,052 | -7.37% | 26.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩79,194 | ₩87,226 | ₩77,125 | ₩87,199 | +10.11% | 18만 |
|---|
| 2026.04.27–2026.05.01 | ₩75,493 | ₩77,973 | ₩72,784 | ₩77,011 | +2.01% | 8.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,652 | ₩74,125 | ₩69,484 | ₩73,625 | +4.21% | 10.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,605 | ₩72,985 | ₩64,605 | ₩71,849 | +11.21% | 9.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩60,059 | ₩66,576 | ₩59,147 | ₩65,959 | +9.82% | 12.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,270 | ₩60,744 | ₩54,977 | ₩58,336 | +1.86% | 6.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,473 | ₩63,585 | ₩56,801 | ₩57,246 | -8.37% | 9.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,413 | ₩63,827 | ₩59,603 | ₩59,777 | -2.66% | 8.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,946 | ₩64,497 | ₩57,846 | ₩58,289 | -1.11% | 23.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,576 | ₩68,855 | ₩57,887 | ₩60,468 | -9.17% | 36.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,401 | ₩71,269 | ₩65,274 | ₩69,861 | +5.21% | 16.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,746 | ₩66,750 | ₩61,534 | ₩66,750 | +4.71% | 9.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,530 | ₩63,156 | ₩58,289 | ₩62,963 | +7.57% | 13.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,412 | ₩60,032 | ₩55,976 | ₩58,493 | +3.69% | 9.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,553 | ₩59,697 | ₩55,084 | ₩58,155 | +4.68% | 15.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,295 | ₩54,816 | ₩51,732 | ₩54,791 | +4.77% | 4.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,284 | ₩52,402 | ₩50,284 | ₩52,402 | +4.21% | 3.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,399 | ₩50,820 | ₩49,345 | ₩50,721 | +2.68% | 5.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,449 | ₩48,205 | ₩46,140 | ₩48,205 | +3.78% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,995 | ₩45,832 | ₩43,885 | ₩45,832 | +4.18% | 1.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,255 | ₩45,255 | ₩42,520 | ₩43,747 | -3.33% | 3.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,087 | ₩46,342 | ₩44,719 | ₩44,719 | -2.97% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,834 | ₩45,684 | ₩43,834 | ₩45,550 | +3.92% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,913 | ₩44,344 | ₩42,909 | ₩44,112 | +2.79% | 1.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,598 | ₩45,148 | ₩42,513 | ₩42,996 | -3.59% | 2만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,094 | ₩45,591 | ₩44,303 | ₩44,978 | -0.26% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,615 | ₩47,615 | ₩42,815 | ₩43,619 | -8.39% | 3.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,550 | ₩46,462 | ₩45,242 | ₩46,362 | +1.78% | 2.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,914 | ₩44,719 | ₩43,475 | ₩44,698 | +1.78% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,662 | ₩43,432 | ₩40,951 | ₩43,327 | +4.00% | 4.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,210 | ₩42,210 | ₩40,627 | ₩40,627 | -3.75% | 7.7만 |
|---|