Stockscreener 앱 받기
32.22
1.44%
0.458
Matthews Korea Active Etf 주식 (MKOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $32.42 | $32.22 | $0.204 | 12,981.0 | +1.44% |
| 2025-12-17 | $32.14 | $31.71 | $0.43 | 994.0 | -3.63% |
| 2025-12-16 | $33.01 | $32.86 | $0.15 | 10,945.0 | -0.96% |
| 2025-12-15 | $33.75 | $33.28 | $0.47 | 2,236.0 | -0.21% |
| 2025-12-12 | $33.59 | $33.35 | $0.2401 | 7,964.0 | -2.46% |
| 2025-12-11 | $34.35 | $34.09 | $0.26 | 6,488.0 | -1.01% |
| 2025-12-10 | $34.56 | $34.09 | $0.47 | 724.0 | +0.73% |
| 2025-12-09 | $34.29 | $34.19 | $0.098 | 1,855.0 | +0.55% |
| 2025-12-08 | $34.37 | $34.08 | $0.29 | 2,362.0 | +0.38% |
| 2025-12-05 | $34.07 | $33.78 | $0.29 | 1,248.0 | +2.26% |
| 2025-12-04 | $33.33 | $33.22 | $0.1119 | 2,107.0 | -1.10% |
| 2025-12-03 | $33.59 | $33.39 | $0.198 | 1,228.0 | +0.97% |
| 2025-12-02 | $33.37 | $33.20 | $0.17 | 1,324.0 | +1.51% |
| 2025-12-01 | $32.88 | $32.69 | $0.19 | 6,263.0 | -0.39% |
| 2025-11-28 | $32.95 | $32.79 | $0.1599 | 4,078.0 | -0.52% |
| 2025-11-26 | $33.07 | $32.78 | $0.2899 | 1,122.0 | +1.82% |
| 2025-11-25 | $32.51 | $32.00 | $0.5101 | 9,119.0 | -0.14% |
| 2025-11-24 | $32.53 | $32.00 | $0.5246 | 3,947.0 | +1.44% |
| 2025-11-21 | $32.19 | $31.70 | $0.4828 | 3,084.0 | +0.84% |
| 2025-11-20 | $32.96 | $31.77 | $1.19 | 6,118.0 | -1.62% |
| 2025-11-19 | $32.32 | $32.25 | $0.0711 | 2,372.0 | -0.98% |
Matthews Korea Active Etf 주식 (MKOR) 연도별 가격 이력
이 심층 분석에서는 Matthews Korea Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MKOR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Matthews Korea Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Matthews Korea Active Etf 주식 (MKOR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.56 | $31.71 | $2.85 | 71,700.0 | -2.06% |
| 2025-11 | $35.51 | $31.70 | $3.80 | 88,494.0 | -4.85% |
| 2025-10 | $34.65 | $30.30 | $4.35 | 287,422.0 | +14.49% |
| 2025-09 | $30.85 | $27.14 | $3.71 | 150,989.0 | +10.00% |
| 2025-08 | $28.32 | $26.78 | $1.54 | 974,679.0 | -1.42% |
| 2025-07 | $28.50 | $27.10 | $1.40 | 1,269,362.0 | -0.87% |
| 2025-06 | $28.46 | $23.93 | $4.53 | 294,673.0 | +17.86% |
| 2025-05 | $24.19 | $22.11 | $2.08 | 45,306.0 | +7.00% |
| 2025-04 | $22.28 | $19.85 | $2.43 | 53,464.0 | +4.17% |
| 2025-03 | $22.41 | $21.19 | $1.22 | 46,685.0 | -0.62% |
| 2025-02 | $23.16 | $21.38 | $1.78 | 58,275.0 | -1.53% |
| 2025-01 | $22.55 | $20.90 | $1.65 | 82,591.0 | +5.22% |
Matthews Korea Active Etf 주식 (MKOR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.52 | $20.59 | $2.93 | 319,614.0 | -12.32% |
| 2024-11 | $24.60 | $22.42 | $2.18 | 73,116.0 | -1.83% |
| 2024-10 | $25.85 | $20.99 | $4.86 | 74,043.0 | -5.58% |
| 2024-09 | $26.71 | $23.18 | $3.53 | 157,533.0 | -2.08% |
| 2024-08 | $26.53 | $23.84 | $2.69 | 40,013.0 | +1.42% |
| 2024-07 | $26.82 | $25.15 | $1.67 | 50,134.0 | -0.20% |
| 2024-06 | $26.10 | $24.90 | $1.20 | 186,702.0 | +3.76% |
| 2024-05 | $26.62 | $24.91 | $1.71 | 41,369.0 | -1.28% |
| 2024-04 | $26.41 | $24.64 | $1.77 | 69,127.0 | -3.21% |
| 2024-03 | $26.53 | $25.30 | $1.23 | 44,659.0 | +3.65% |
| 2024-02 | $25.62 | $24.23 | $1.39 | 84,524.0 | +5.43% |
| 2024-01 | $25.75 | $23.36 | $2.39 | 41,180.0 | -7.47% |
Matthews Korea Active Etf 주식 (MKOR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.19 | $23.85 | $2.34 | 106,818.0 | +5.56% |
| 2023-11 | $24.80 | $22.30 | $2.50 | 51,135.0 | +10.87% |
| 2023-10 | $23.84 | $22.02 | $1.82 | 53,334.0 | +0.00% |
0.06%
1.34%
자본화:
|
볼륨(24시간):