Stockscreener 앱 받기
55.96
4.37%
-2.5567
Matthews Korea Active Etf 주식 (MKOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $56.96 | $55.96 | $0.9968 | 8,420.0 | -4.37% |
| 2026-10-13 | $58.55 | $57.32 | $1.23 | 7,813.0 | -1.10% |
| 2026-10-12 | $59.92 | $58.94 | $0.9894 | 6,759.0 | -3.58% |
| 2026-10-09 | $61.56 | $61.26 | $0.302 | 2,033.0 | +0.50% |
| 2026-10-08 | $61.96 | $60.97 | $0.995 | 1,071.0 | -3.29% |
| 2026-10-07 | $63.31 | $62.55 | $0.765 | 1,374.0 | -2.18% |
| 2026-10-06 | $65.45 | $64.50 | $0.95 | 4,329.0 | -1.42% |
| 2026-10-05 | $65.78 | $65.35 | $0.43 | 3,389.0 | +0.05% |
| 2026-10-02 | $65.44 | $64.97 | $0.465 | 1,848.0 | +2.45% |
| 2026-10-01 | $63.88 | $62.81 | $1.07 | 2,764.0 | +1.84% |
| 2026-09-30 | $62.92 | $62.52 | $0.395 | 4,107.0 | -2.01% |
| 2026-09-29 | $64.07 | $63.50 | $0.57 | 4,894.0 | +2.14% |
| 2026-09-28 | $62.76 | $62.17 | $0.585 | 2,437.0 | -1.94% |
| 2026-09-25 | $63.91 | $62.93 | $0.9785 | 982.0 | +2.90% |
| 2026-09-24 | $62.70 | $62.05 | $0.65 | 2,178.0 | -1.74% |
| 2026-09-23 | $64.28 | $63.14 | $1.14 | 2,733.0 | -2.67% |
| 2026-09-22 | $64.94 | $63.90 | $1.04 | 5,027.0 | +1.63% |
| 2026-09-21 | $64.00 | $62.80 | $1.20 | 8,775.0 | +5.02% |
| 2026-09-18 | $60.85 | $60.16 | $0.6856 | 3,848.0 | -1.72% |
| 2026-09-17 | $62.04 | $61.64 | $0.3999 | 1,103.0 | +3.57% |
| 2026-09-16 | $61.03 | $59.77 | $1.26 | 2,510.0 | -0.35% |
| 2026-09-15 | $60.71 | $59.77 | $0.9402 | 8,522.0 | -0.56% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $65.78 | $55.96 | $9.82 | 39,800.0 | -10.77% |
| 2026-09 | $64.94 | $59.65 | $5.29 | 86,838.0 | +2.25% |
| 2026-08 | $64.31 | $53.05 | $11.26 | 105,398.0 | +14.55% |
| 2026-07 | $64.15 | $49.70 | $14.45 | 445,782.0 | -19.27% |
| 2026-06 | $72.96 | $58.50 | $14.46 | 410,786.0 | -0.34% |
| 2026-05 | $66.78 | $56.61 | $10.17 | 689,569.0 | +16.72% |
| 2026-04 | $57.32 | $41.80 | $15.52 | 410,557.0 | +30.68% |
| 2026-03 | $51.35 | $41.00 | $10.35 | 804,727.0 | -16.25% |
| 2026-02 | $53.15 | $41.74 | $11.41 | 477,804.0 | +20.13% |
| 2026-01 | $44.52 | $35.57 | $8.95 | 299,200.0 | +26.04% |
Matthews Korea Active Etf 주식 (MKOR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.90 | $31.71 | $3.19 | 93,625.0 | +5.91% |
| 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):