시장 데이터를 불러오는 중
전체 종목
Man Active Income ETF 과거 주가
Man Active Income ETF · MANI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Man Active Income ETF · MANI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,201 | ₩34,214 | ₩34,161 | ₩34,161 | -0.12% | 1.8천 |
| 2026.10.08 | ₩34,194 | ₩34,246 | ₩34,194 | ₩34,246 | +0.15% | 2.3천 |
| 2026.10.07 | ₩34,214 | ₩34,266 | ₩34,214 | ₩34,266 | +0.15% | 400 |
| 2026.10.06 | ₩34,307 | ₩34,307 | ₩34,227 | ₩34,263 | -0.13% | 2.5천 |
| 2026.10.05 | ₩34,214 | ₩34,221 | ₩34,147 | ₩34,221 | +0.02% | 1.8천 |
| 2026.10.02 | ₩34,321 | ₩34,321 | ₩34,107 | ₩34,186 | -0.39% | 1.2만 |
| 2026.10.01 | ₩34,253 | ₩34,253 | ₩34,241 | ₩34,241 | -0.04% | 500 |
| 2026.09.30 | ₩34,241 | ₩34,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,254 |
| +0.04% |
| 5.9천 |
| 2026.09.29 | ₩34,281 | ₩34,281 | ₩34,205 | ₩34,205 | -0.22% | 600 |
|---|
| 2026.09.28 | ₩34,242 | ₩34,254 | ₩34,242 | ₩34,254 | +0.04% | 700 |
|---|
| 2026.09.25 | ₩34,321 | ₩34,367 | ₩34,321 | ₩34,367 | +0.14% | 600 |
|---|
| 2026.09.24 | ₩34,441 | ₩34,441 | ₩34,386 | ₩34,386 | -0.16% | 1.7천 |
|---|
| 2026.09.23 | ₩34,994 | ₩34,994 | ₩34,988 | ₩34,988 | -0.02% | 700 |
|---|
| 2026.09.22 | ₩35,034 | ₩35,041 | ₩34,989 | ₩35,041 | +0.02% | 1.2천 |
|---|
| 2026.09.21 | ₩34,988 | ₩35,068 | ₩34,988 | ₩35,008 | +0.06% | 1.8천 |
|---|
| 2026.09.18 | ₩34,874 | ₩34,934 | ₩34,874 | ₩34,934 | +0.17% | 600 |
|---|
| 2026.09.17 | ₩34,896 | ₩34,896 | ₩34,896 | ₩34,896 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩34,833 | ₩34,833 | ₩34,833 | ₩34,833 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,801 | ₩34,806 | ₩34,801 | ₩34,806 | +0.02% | 100 |
|---|
| 2026.09.14 | ₩34,781 | ₩34,781 | ₩34,781 | ₩34,781 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,734 | ₩34,828 | ₩34,721 | ₩34,721 | -0.04% | 2.6천 |
|---|
| 2026.09.10 | ₩34,854 | ₩34,854 | ₩34,734 | ₩34,781 | -0.21% | 15.5만 |
|---|
| 2026.09.09 | ₩34,828 | ₩34,828 | ₩34,828 | ₩34,828 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,800 | ₩34,800 | ₩34,800 | ₩34,800 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,814 | ₩34,814 | ₩34,812 | ₩34,812 | -0.01% | 200 |
|---|
| 2026.09.03 | ₩34,694 | ₩34,694 | ₩34,694 | ₩34,694 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,801 | ₩34,801 | ₩34,734 | ₩34,734 | -0.19% | 1.4만 |
|---|
| 2026.09.01 | ₩34,814 | ₩34,814 | ₩34,734 | ₩34,734 | -0.23% | 1.3천 |
|---|
| 2026.08.31 | ₩34,788 | ₩34,788 | ₩34,788 | ₩34,788 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,801 | ₩34,801 | ₩34,748 | ₩34,748 | -0.15% | 4.9만 |
|---|
| 2026.08.26 | ₩34,754 | ₩34,754 | ₩34,754 | ₩34,754 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,734 | ₩34,734 | ₩34,734 | ₩34,734 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,701 | ₩34,718 | ₩34,701 | ₩34,718 | +0.05% | 1.3천 |
|---|
| 2026.08.21 | ₩34,748 | ₩34,748 | ₩34,668 | ₩34,673 | -0.21% | 1.1천 |
|---|
| 2026.08.20 | ₩34,634 | ₩34,634 | ₩34,634 | ₩34,634 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,608 | ₩34,608 | ₩34,608 | ₩34,608 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,614 | ₩34,681 | ₩34,534 | ₩34,605 | -0.03% | 1.4천 |
|---|
| 2026.08.17 | ₩34,628 | ₩34,628 | ₩34,628 | ₩34,628 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,708 | ₩34,708 | ₩34,629 | ₩34,629 | -0.23% | 2천 |
|---|
| 2026.08.13 | ₩34,580 | ₩34,641 | ₩34,580 | ₩34,641 | +0.18% | 200 |
|---|
| 2026.08.12 | ₩34,527 | ₩34,681 | ₩34,527 | ₩34,594 | +0.19% | 2.1천 |
|---|
| 2026.08.11 | ₩34,568 | ₩34,568 | ₩34,568 | ₩34,568 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,654 | ₩34,668 | ₩34,608 | ₩34,608 | -0.13% | 700 |
|---|
| 2026.08.07 | ₩34,541 | ₩34,628 | ₩34,541 | ₩34,541 | 0.00% | 5.7천 |
|---|
| 2026.08.06 | ₩34,588 | ₩34,588 | ₩34,507 | ₩34,507 | -0.23% | 600 |
|---|
| 2026.08.05 | ₩34,521 | ₩34,534 | ₩34,453 | ₩34,453 | -0.20% | 1.6천 |
|---|
| 2026.08.04 | ₩34,454 | ₩34,454 | ₩34,430 | ₩34,430 | -0.07% | 5.8천 |
|---|
| 2026.08.03 | ₩34,481 | ₩34,494 | ₩34,414 | ₩34,414 | -0.19% | 200 |
|---|
| 2026.07.31 | ₩34,347 | ₩34,354 | ₩34,347 | ₩34,354 | +0.02% | 100 |
|---|
| 2026.07.30 | ₩34,298 | ₩34,298 | ₩34,298 | ₩34,298 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩34,270 | ₩34,270 | ₩34,270 | ₩34,270 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,321 | ₩34,321 | ₩34,321 | ₩34,321 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩34,373 | ₩34,373 | ₩34,327 | ₩34,327 | -0.13% | 300 |
|---|
| 2026.07.24 | ₩34,361 | ₩34,361 | ₩34,290 | ₩34,290 | -0.21% | 700 |
|---|
| 2026.07.23 | ₩34,281 | ₩34,307 | ₩34,274 | ₩34,274 | -0.02% | 2.6천 |
|---|
| 2026.07.22 | ₩34,327 | ₩34,327 | ₩34,287 | ₩34,287 | -0.12% | 800 |
|---|
| 2026.07.21 | ₩34,314 | ₩34,314 | ₩34,314 | ₩34,314 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,314 | ₩34,314 | ₩34,314 | ₩34,314 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,314 | ₩34,314 | ₩34,314 | ₩34,314 | 0.00% | 1.3천 |
|---|
| 2026.07.16 | ₩34,334 | ₩34,347 | ₩34,309 | ₩34,309 | -0.07% | 2.6천 |
|---|
| 2026.07.15 | ₩34,321 | ₩34,334 | ₩34,274 | ₩34,274 | -0.14% | 5.1천 |
|---|
| 2026.07.14 | ₩34,254 | ₩34,254 | ₩34,254 | ₩34,254 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,250 | ₩34,250 | ₩34,250 | ₩34,250 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,307 | ₩34,307 | ₩34,254 | ₩34,254 | -0.16% | 2.3천 |
|---|
| 2026.07.09 | ₩34,281 | ₩34,281 | ₩34,267 | ₩34,267 | -0.04% | 3.6천 |
|---|
| 2026.07.08 | ₩34,283 | ₩34,283 | ₩34,221 | ₩34,221 | -0.18% | 200 |
|---|
| 2026.07.07 | ₩34,267 | ₩34,267 | ₩34,267 | ₩34,267 | 0.00% | 1.9천 |
|---|
| 2026.07.06 | ₩34,235 | ₩34,235 | ₩34,235 | ₩34,235 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,181 | ₩34,187 | ₩34,181 | ₩34,187 | +0.02% | 900 |
|---|
| 2026.07.01 | ₩34,147 | ₩34,189 | ₩34,147 | ₩34,189 | +0.12% | 1.6천 |
|---|
| 2026.06.30 | ₩34,161 | ₩34,161 | ₩34,139 | ₩34,139 | -0.06% | 200 |
|---|
| 2026.06.29 | ₩34,135 | ₩34,135 | ₩34,135 | ₩34,135 | 0.00% | 2만 |
|---|
| 2026.06.26 | ₩34,087 | ₩34,087 | ₩34,087 | ₩34,087 | 0.00% | 2만 |
|---|
| 2026.06.25 | ₩34,107 | ₩34,134 | ₩34,107 | ₩34,121 | +0.04% | 4.5만 |
|---|
| 2026.06.24 | ₩34,107 | ₩34,121 | ₩34,081 | ₩34,081 | -0.08% | 600 |
|---|
| 2026.06.23 | ₩34,654 | ₩34,654 | ₩34,612 | ₩34,612 | -0.12% | 400 |
|---|
| 2026.06.22 | ₩34,654 | ₩34,654 | ₩34,582 | ₩34,614 | -0.12% | 900 |
|---|
| 2026.06.18 | ₩34,628 | ₩34,641 | ₩34,601 | ₩34,601 | -0.08% | 1.5만 |
|---|
| 2026.06.17 | ₩34,527 | ₩34,527 | ₩34,527 | ₩34,527 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩34,541 | ₩34,541 | ₩34,541 | ₩34,541 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,507 | ₩34,507 | ₩34,473 | ₩34,507 | 0.00% | 800 |
|---|
| 2026.06.12 | ₩34,481 | ₩34,507 | ₩34,481 | ₩34,494 | +0.04% | 3.2천 |
|---|
| 2026.06.11 | ₩34,361 | ₩34,449 | ₩34,361 | ₩34,449 | +0.26% | 400 |
|---|
| 2026.06.10 | ₩34,462 | ₩34,462 | ₩34,419 | ₩34,419 | -0.12% | 600 |
|---|
| 2026.06.09 | ₩34,467 | ₩34,467 | ₩34,437 | ₩34,437 | -0.09% | 2.9천 |
|---|
| 2026.06.08 | ₩34,481 | ₩34,628 | ₩34,467 | ₩34,467 | -0.04% | 3.1천 |
|---|
| 2026.06.05 | ₩34,481 | ₩34,494 | ₩34,453 | ₩34,453 | -0.08% | 900 |
|---|
| 2026.06.04 | ₩34,481 | ₩34,494 | ₩34,481 | ₩34,485 | +0.01% | 3.5천 |
|---|
| 2026.06.03 | ₩34,414 | ₩34,453 | ₩34,414 | ₩34,453 | +0.11% | 200 |
|---|
| 2026.06.02 | ₩34,467 | ₩34,467 | ₩34,457 | ₩34,457 | -0.03% | 100 |
|---|
| 2026.06.01 | ₩34,401 | ₩34,458 | ₩34,401 | ₩34,458 | +0.17% | 700 |
|---|
| 2026.05.29 | ₩34,494 | ₩34,506 | ₩34,427 | ₩34,427 | -0.19% | 1.1천 |
|---|
| 2026.05.28 | ₩34,401 | ₩34,401 | ₩34,401 | ₩34,401 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,393 | ₩34,393 | ₩34,393 | ₩34,393 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,414 | ₩34,441 | ₩34,414 | ₩34,441 | +0.08% | 400 |
|---|
| 2026.05.22 | ₩34,355 | ₩34,355 | ₩34,355 | ₩34,355 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,338 | ₩34,338 | ₩34,338 | ₩34,338 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,227 | ₩34,302 | ₩34,227 | ₩34,302 | +0.22% | 100 |
|---|
| 2026.05.19 | ₩34,214 | ₩34,214 | ₩34,214 | ₩34,214 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,194 | ₩34,194 | ₩34,194 | ₩34,194 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩34,147 | ₩34,201 | ₩34,147 | ₩34,198 | +0.15% | 600 |
|---|
| 2026.05.14 | ₩34,203 | ₩34,203 | ₩34,203 | ₩34,203 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,161 | ₩34,214 | ₩34,161 | ₩34,214 | +0.16% | 2.1천 |
|---|
| 2026.05.12 | ₩34,207 | ₩34,254 | ₩34,161 | ₩34,201 | -0.02% | 1.6만 |
|---|
| 2026.05.11 | ₩34,226 | ₩34,254 | ₩34,214 | ₩34,227 | +0.00% | 1.9천 |
|---|
| 2026.05.08 | ₩34,234 | ₩34,234 | ₩34,234 | ₩34,234 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,189 | ₩34,189 | ₩34,189 | ₩34,189 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩34,214 | ₩34,214 | ₩34,214 | ₩34,214 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,214 | ₩34,214 | ₩34,214 | ₩34,214 | 0.00% | 900 |
|---|
| 2026.05.04 | ₩34,187 | ₩34,187 | ₩34,187 | ₩34,187 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,067 | ₩34,109 | ₩34,067 | ₩34,109 | +0.12% | 200 |
|---|
| 2026.04.29 | ₩34,121 | ₩34,121 | ₩34,014 | ₩34,075 | -0.13% | 6.4만 |
|---|
| 2026.04.28 | ₩34,114 | ₩34,147 | ₩34,114 | ₩34,147 | +0.10% | 2.6만 |
|---|
| 2026.04.27 | ₩34,094 | ₩34,137 | ₩34,094 | ₩34,137 | +0.13% | 200 |
|---|
| 2026.04.24 | ₩34,095 | ₩34,095 | ₩34,094 | ₩34,094 | -0.00% | 300 |
|---|
| 2026.04.23 | ₩34,075 | ₩34,075 | ₩34,075 | ₩34,075 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,110 | ₩34,110 | ₩34,087 | ₩34,087 | -0.07% | 300 |
|---|
| 2026.04.21 | ₩34,079 | ₩34,094 | ₩34,053 | ₩34,053 | -0.08% | 1.6천 |
|---|
| 2026.04.20 | ₩34,101 | ₩34,101 | ₩34,073 | ₩34,073 | -0.08% | 100 |
|---|
| 2026.04.17 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,974 | ₩33,974 | ₩33,941 | ₩33,947 | -0.08% | 2.3천 |
|---|
| 2026.04.15 | ₩33,894 | ₩33,934 | ₩33,894 | ₩33,934 | +0.12% | 600 |
|---|
| 2026.04.14 | ₩33,874 | ₩33,907 | ₩33,874 | ₩33,881 | +0.02% | 1.4천 |
|---|
| 2026.04.13 | ₩33,841 | ₩33,847 | ₩33,841 | ₩33,847 | +0.02% | 100 |
|---|
| 2026.04.10 | ₩33,841 | ₩33,867 | ₩33,811 | ₩33,811 | -0.09% | 800 |
|---|
| 2026.04.09 | ₩33,801 | ₩33,807 | ₩33,778 | ₩33,802 | +0.00% | 1.3천 |
|---|
| 2026.04.08 | ₩33,794 | ₩33,794 | ₩33,781 | ₩33,781 | -0.04% | 1.4천 |
|---|
| 2026.04.07 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,674 | ₩33,734 | ₩33,627 | ₩33,647 | -0.08% | 1.1만 |
|---|
| 2026.04.02 | ₩33,634 | ₩33,647 | ₩33,592 | ₩33,647 | +0.04% | 1.4천 |
|---|
| 2026.04.01 | ₩33,614 | ₩33,614 | ₩33,587 | ₩33,587 | -0.08% | 1.7천 |
|---|
| 2026.03.31 | ₩33,494 | ₩33,568 | ₩33,494 | ₩33,568 | +0.22% | 1.6천 |
|---|
| 2026.03.30 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,480 | ₩33,524 | ₩33,454 | ₩33,524 | +0.13% | 600 |
|---|
| 2026.03.26 | ₩33,587 | ₩33,587 | ₩33,555 | ₩33,555 | -0.10% | 200 |
|---|
| 2026.03.25 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,640 | ₩33,674 | ₩33,640 | ₩33,674 | +0.10% | 600 |
|---|
| 2026.03.20 | ₩33,574 | ₩33,579 | ₩33,534 | ₩33,559 | -0.04% | 1.7천 |
|---|
| 2026.03.19 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,680 | ₩33,680 | ₩33,678 | ₩33,678 | -0.01% | 100 |
|---|
| 2026.03.17 | ₩33,761 | ₩33,761 | ₩33,761 | ₩33,761 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,654 | ₩33,667 | ₩33,654 | ₩33,667 | +0.04% | 100 |
|---|
| 2026.03.13 | ₩33,654 | ₩33,680 | ₩33,587 | ₩33,640 | -0.04% | 2.3천 |
|---|
| 2026.03.12 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,734 | ₩33,734 | ₩33,720 | ₩33,720 | -0.04% | 2.2천 |
|---|
| 2026.03.10 | ₩33,822 | ₩33,822 | ₩33,807 | ₩33,807 | -0.04% | 200 |
|---|
| 2026.03.09 | ₩33,666 | ₩33,778 | ₩33,640 | ₩33,778 | +0.33% | 2.6천 |
|---|
| 2026.03.06 | ₩33,700 | ₩33,720 | ₩33,700 | ₩33,720 | +0.06% | 100 |
|---|
| 2026.03.05 | ₩33,798 | ₩33,798 | ₩33,798 | ₩33,798 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,787 | ₩33,787 | ₩33,787 | ₩33,787 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,680 | ₩33,759 | ₩33,680 | ₩33,759 | +0.23% | 600 |
|---|
| 2026.02.27 | ₩33,761 | ₩33,774 | ₩33,694 | ₩33,734 | -0.08% | 1.9천 |
|---|
| 2026.02.26 | ₩33,761 | ₩33,761 | ₩33,727 | ₩33,727 | -0.10% | 300 |
|---|
| 2026.02.25 | ₩33,747 | ₩33,747 | ₩33,735 | ₩33,735 | -0.04% | 300 |
|---|
| 2026.02.24 | ₩33,720 | ₩33,774 | ₩33,718 | ₩33,727 | +0.02% | 800 |
|---|
| 2026.02.23 | ₩33,785 | ₩33,785 | ₩33,754 | ₩33,754 | -0.09% | 300 |
|---|
| 2026.02.20 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,829 | ₩33,841 | ₩33,807 | ₩33,807 | -0.06% | 400 |
|---|
| 2026.02.17 | ₩33,720 | ₩33,720 | ₩33,720 | ₩33,720 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩33,694 | ₩33,694 | ₩33,694 | ₩33,694 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩33,694 | ₩33,694 | ₩33,694 | ₩33,694 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩33,707 | ₩33,720 | ₩33,680 | ₩33,680 | -0.08% | 400 |
|---|
| 2026.02.10 | ₩33,700 | ₩33,700 | ₩33,700 | ₩33,700 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩33,660 | ₩33,680 | ₩33,660 | ₩33,680 | +0.06% | 400 |
|---|
| 2026.02.06 | ₩33,614 | ₩33,680 | ₩33,614 | ₩33,667 | +0.16% | 800 |
|---|
| 2026.02.05 | ₩33,694 | ₩33,694 | ₩33,660 | ₩33,660 | -0.10% | 2.7천 |
|---|
| 2026.02.04 | ₩33,700 | ₩33,700 | ₩33,700 | ₩33,700 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩33,761 | ₩33,761 | ₩33,694 | ₩33,694 | -0.20% | 400 |
|---|
| 2026.02.02 | ₩33,707 | ₩33,714 | ₩33,707 | ₩33,714 | +0.02% | 700 |
|---|
| 2026.01.30 | ₩33,671 | ₩33,700 | ₩33,671 | ₩33,700 | +0.09% | 300 |
|---|
| 2026.01.29 | ₩33,664 | ₩33,664 | ₩33,634 | ₩33,634 | -0.09% | 400 |
|---|
| 2026.01.28 | ₩33,639 | ₩33,639 | ₩33,639 | ₩33,639 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩33,654 | ₩33,654 | ₩33,614 | ₩33,614 | -0.12% | 3천 |
|---|
| 2026.01.26 | ₩33,574 | ₩33,574 | ₩33,534 | ₩33,534 | -0.12% | 200 |
|---|
| 2026.01.23 | ₩33,550 | ₩33,550 | ₩33,550 | ₩33,550 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩33,506 | ₩33,506 | ₩33,506 | ₩33,506 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩33,474 | ₩33,520 | ₩33,474 | ₩33,487 | +0.04% | 1.9천 |
|---|
| 2026.01.20 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩33,526 | ₩33,527 | ₩33,526 | ₩33,527 | +0.00% | 200 |
|---|
| 2026.01.15 | ₩33,520 | ₩33,520 | ₩33,507 | ₩33,514 | -0.02% | 400 |
|---|
| 2026.01.14 | ₩33,494 | ₩33,494 | ₩33,494 | ₩33,494 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,464 | ₩33,500 | ₩33,464 | ₩33,500 | +0.11% | 600 |
|---|
| 2026.01.12 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩33,467 | ₩33,467 | ₩33,427 | ₩33,427 | -0.12% | 200 |
|---|
| 2026.01.08 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,394 | ₩33,394 | ₩33,394 | ₩33,394 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,374 | ₩33,374 | ₩33,354 | ₩33,354 | -0.06% | 100 |
|---|
| 2026.01.05 | ₩33,414 | ₩33,414 | ₩33,407 | ₩33,414 | 0.00% | 1.1천 |
|---|
| 2026.01.02 | ₩33,374 | ₩33,374 | ₩33,367 | ₩33,367 | -0.02% | 300 |
|---|
| 2025.12.31 | ₩33,356 | ₩33,359 | ₩33,314 | ₩33,314 | -0.13% | 1.1천 |
|---|
| 2025.12.30 | ₩33,320 | ₩33,320 | ₩33,320 | ₩33,320 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,280 | ₩33,334 | ₩33,280 | ₩33,334 | +0.16% | 600 |
|---|
| 2025.12.26 | ₩33,334 | ₩33,334 | ₩33,334 | ₩33,334 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,307 | ₩33,307 | ₩33,307 | ₩33,307 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,227 | ₩33,260 | ₩33,227 | ₩33,260 | +0.10% | 1.1천 |
|---|
| 2025.12.22 | ₩33,240 | ₩33,267 | ₩33,207 | ₩33,240 | 0.00% | 3.7천 |
|---|
| 2025.12.19 | ₩33,267 | ₩33,274 | ₩33,248 | ₩33,274 | +0.02% | 1.4천 |
|---|
| 2025.12.18 | ₩33,174 | ₩33,227 | ₩33,174 | ₩33,207 | +0.10% | 1.8천 |
|---|
| 2025.12.17 | ₩33,178 | ₩33,178 | ₩33,174 | ₩33,174 | -0.01% | 1.1천 |
|---|
| 2025.12.16 | ₩33,200 | ₩33,200 | ₩33,147 | ₩33,194 | -0.02% | 1.1천 |
|---|
| 2025.12.15 | ₩34,167 | ₩34,179 | ₩34,167 | ₩34,179 | +0.04% | 100 |
|---|
| 2025.12.12 | ₩34,174 | ₩34,174 | ₩34,118 | ₩34,118 | -0.16% | 1.5천 |
|---|
| 2025.12.11 | ₩34,181 | ₩34,181 | ₩34,181 | ₩34,181 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,167 | ₩34,167 | ₩34,167 | ₩34,167 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩34,097 | ₩34,127 | ₩34,094 | ₩34,127 | +0.09% | 900 |
|---|
| 2025.12.08 | ₩34,119 | ₩34,119 | ₩34,119 | ₩34,119 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,109 | ₩34,109 | ₩34,109 | ₩34,109 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,115 | ₩34,115 | ₩34,115 | ₩34,115 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,086 | ₩34,086 | ₩34,086 | ₩34,086 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩34,067 | ₩34,094 | ₩34,046 | ₩34,046 | -0.06% | 1.5천 |
|---|
| 2025.12.01 | ₩34,321 | ₩34,321 | ₩34,039 | ₩34,039 | -0.82% | 4천 |
|---|
| 2025.11.28 | ₩34,121 | ₩34,121 | ₩34,081 | ₩34,081 | -0.12% | 1.1천 |
|---|
| 2025.11.26 | ₩34,094 | ₩34,214 | ₩34,047 | ₩34,047 | -0.14% | 2천 |
|---|
| 2025.11.25 | ₩33,987 | ₩34,041 | ₩33,987 | ₩34,014 | +0.08% | 300 |
|---|
| 2025.11.24 | ₩34,001 | ₩34,001 | ₩34,001 | ₩34,001 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩33,961 | ₩33,974 | ₩33,941 | ₩33,941 | -0.06% | 3.9천 |
|---|
| 2025.11.20 | ₩33,987 | ₩34,001 | ₩33,881 | ₩33,881 | -0.31% | 1.1천 |
|---|
| 2025.11.19 | ₩33,903 | ₩33,903 | ₩33,874 | ₩33,874 | -0.09% | 200 |
|---|
| 2025.11.18 | ₩33,814 | ₩33,841 | ₩33,814 | ₩33,841 | +0.08% | 200 |
|---|
| 2025.11.17 | ₩33,841 | ₩33,841 | ₩33,841 | ₩33,841 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,867 | ₩33,867 | ₩33,845 | ₩33,845 | -0.07% | 100 |
|---|
| 2025.11.13 | ₩33,874 | ₩33,874 | ₩33,874 | ₩33,874 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩33,987 | ₩33,987 | ₩33,907 | ₩33,907 | -0.24% | 100 |
|---|
| 2025.11.11 | ₩34,001 | ₩34,094 | ₩33,947 | ₩33,947 | -0.16% | 7.9천 |
|---|
| 2025.11.10 | ₩33,914 | ₩33,914 | ₩33,914 | ₩33,914 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,887 | ₩33,887 | ₩33,887 | ₩33,887 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩33,854 | ₩33,854 | ₩33,854 | ₩33,854 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,787 | ₩33,787 | ₩33,787 | ₩33,787 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩33,774 | ₩33,774 | ₩33,774 | ₩33,774 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,761 | ₩33,761 | ₩33,761 | ₩33,761 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,881 | ₩34,001 | ₩33,807 | ₩33,807 | -0.22% | 1.8만 |
|---|
| 2025.10.30 | ₩33,761 | ₩33,774 | ₩33,731 | ₩33,767 | +0.02% | 1.4천 |
|---|
| 2025.10.29 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,894 | ₩33,901 | ₩33,894 | ₩33,901 | +0.02% | 1.2천 |
|---|
| 2025.10.27 | ₩33,894 | ₩33,907 | ₩33,894 | ₩33,907 | +0.04% | 600 |
|---|
| 2025.10.24 | ₩33,881 | ₩33,881 | ₩33,854 | ₩33,854 | -0.08% | 700 |
|---|
| 2025.10.23 | ₩33,734 | ₩33,734 | ₩33,734 | ₩33,734 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,694 | ₩33,694 | ₩33,694 | ₩33,694 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩33,686 | ₩33,686 | ₩33,686 | ₩33,686 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩33,680 | ₩33,680 | ₩33,651 | ₩33,651 | -0.09% | 500 |
|---|
| 2025.10.16 | ₩33,720 | ₩33,720 | ₩33,639 | ₩33,639 | -0.24% | 100 |
|---|
| 2025.10.15 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,574 | ₩33,600 | ₩33,547 | ₩33,600 | +0.08% | 1.3천 |
|---|
| 2025.10.13 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 0 |
|---|