시장 데이터를 불러오는 중
전체 종목
Man Active Trend Enhanced ETF 과거 주가
Man Active Trend Enhanced ETF · MATE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Man Active Trend Enhanced ETF · MATE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,542 | ₩45,708 | ₩44,502 | ₩45,031 | +1.10% | 2.2만 |
| 2026.10.08 | ₩44,877 | ₩44,904 | ₩44,221 | ₩44,294 | -1.30% | 1.4만 |
| 2026.10.07 | ₩44,797 | ₩44,797 | ₩44,261 | ₩44,505 | -0.65% | 3.5천 |
| 2026.10.06 | ₩45,025 | ₩45,065 | ₩44,824 | ₩44,971 | -0.12% | 2.6천 |
| 2026.10.05 | ₩44,234 | ₩44,676 | ₩44,154 | ₩44,493 | +0.58% | 2.7천 |
| 2026.10.02 | ₩43,604 | ₩44,127 | ₩43,604 | ₩44,067 | +1.06% | 4.4천 |
| 2026.10.01 | ₩43,564 | ₩43,564 | ₩43,041 | ₩43,374 | -0.44% | 9.8천 |
| 2026.09.30 | ₩43,691 | ₩44,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,973 |
| +0.64% |
| 1.4만 |
| 2026.09.29 | ₩43,778 | ₩43,778 | ₩43,464 | ₩43,604 | -0.40% | 7.1천 |
|---|
| 2026.09.28 | ₩43,886 | ₩43,886 | ₩43,738 | ₩43,749 | -0.31% | 2.7천 |
|---|
| 2026.09.25 | ₩44,073 | ₩45,226 | ₩44,040 | ₩44,089 | +0.04% | 2.4만 |
|---|
| 2026.09.24 | ₩43,551 | ₩44,154 | ₩43,343 | ₩44,095 | +1.25% | 8.1천 |
|---|
| 2026.09.23 | ₩43,390 | ₩43,698 | ₩43,296 | ₩43,646 | +0.59% | 4천 |
|---|
| 2026.09.22 | ₩43,470 | ₩43,604 | ₩43,335 | ₩43,335 | -0.31% | 2.2만 |
|---|
| 2026.09.21 | ₩42,767 | ₩43,765 | ₩42,767 | ₩43,364 | +1.40% | 1.7만 |
|---|
| 2026.09.18 | ₩42,291 | ₩42,582 | ₩42,291 | ₩42,582 | +0.69% | 2.1천 |
|---|
| 2026.09.17 | ₩42,425 | ₩42,572 | ₩42,394 | ₩42,394 | -0.07% | 3천 |
|---|
| 2026.09.16 | ₩42,278 | ₩42,452 | ₩41,675 | ₩41,937 | -0.81% | 4.4만 |
|---|
| 2026.09.15 | ₩42,378 | ₩42,452 | ₩42,036 | ₩42,401 | +0.05% | 1.6만 |
|---|
| 2026.09.14 | ₩42,559 | ₩43,417 | ₩42,331 | ₩42,572 | +0.03% | 1.4만 |
|---|
| 2026.09.11 | ₩42,487 | ₩42,814 | ₩42,487 | ₩42,775 | +0.68% | 700 |
|---|
| 2026.09.10 | ₩42,010 | ₩42,237 | ₩42,010 | ₩42,237 | +0.54% | 2.2만 |
|---|
| 2026.09.09 | ₩42,016 | ₩42,733 | ₩42,016 | ₩42,109 | +0.22% | 5.8천 |
|---|
| 2026.09.08 | ₩42,264 | ₩43,490 | ₩42,057 | ₩42,070 | -0.46% | 2.1만 |
|---|
| 2026.09.04 | ₩41,996 | ₩42,157 | ₩41,996 | ₩42,154 | +0.38% | 5.9천 |
|---|
| 2026.09.03 | ₩42,023 | ₩42,459 | ₩41,916 | ₩42,371 | +0.83% | 3.8만 |
|---|
| 2026.09.02 | ₩41,755 | ₩41,755 | ₩41,755 | ₩41,755 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩41,413 | ₩41,514 | ₩41,413 | ₩41,420 | +0.02% | 2.4천 |
|---|
| 2026.08.31 | ₩41,728 | ₩41,782 | ₩41,681 | ₩41,782 | +0.13% | 3.5천 |
|---|
| 2026.08.28 | ₩41,783 | ₩41,810 | ₩41,621 | ₩41,810 | +0.06% | 38.7만 |
|---|
| 2026.08.27 | ₩41,234 | ₩41,778 | ₩41,234 | ₩41,778 | +1.32% | 1천 |
|---|
| 2026.08.26 | ₩41,259 | ₩41,259 | ₩41,206 | ₩41,231 | -0.07% | 5.7천 |
|---|
| 2026.08.25 | ₩41,045 | ₩41,152 | ₩40,935 | ₩40,935 | -0.27% | 3천 |
|---|
| 2026.08.24 | ₩41,310 | ₩41,356 | ₩41,299 | ₩41,356 | +0.11% | 1.7천 |
|---|
| 2026.08.21 | ₩41,541 | ₩41,728 | ₩41,541 | ₩41,723 | +0.44% | 3천 |
|---|
| 2026.08.20 | ₩41,145 | ₩41,145 | ₩40,951 | ₩40,951 | -0.47% | 400 |
|---|
| 2026.08.19 | ₩41,728 | ₩41,728 | ₩41,415 | ₩41,415 | -0.75% | 4.4천 |
|---|
| 2026.08.18 | ₩41,929 | ₩41,936 | ₩41,882 | ₩41,882 | -0.11% | 4.8천 |
|---|
| 2026.08.17 | ₩42,438 | ₩42,465 | ₩42,329 | ₩42,329 | -0.26% | 700 |
|---|
| 2026.08.14 | ₩42,278 | ₩42,425 | ₩42,278 | ₩42,385 | +0.25% | 900 |
|---|
| 2026.08.13 | ₩42,118 | ₩42,211 | ₩42,118 | ₩42,170 | +0.12% | 700 |
|---|
| 2026.08.12 | ₩42,087 | ₩42,087 | ₩42,087 | ₩42,087 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,036 | ₩42,036 | ₩41,933 | ₩41,933 | -0.25% | 5.3천 |
|---|
| 2026.08.10 | ₩41,755 | ₩42,130 | ₩41,755 | ₩42,130 | +0.90% | 3.2천 |
|---|
| 2026.08.07 | ₩41,728 | ₩41,916 | ₩41,728 | ₩41,786 | +0.14% | 900 |
|---|
| 2026.08.06 | ₩41,487 | ₩41,648 | ₩41,487 | ₩41,609 | +0.29% | 3.7천 |
|---|
| 2026.08.05 | ₩41,742 | ₩41,742 | ₩41,397 | ₩41,397 | -0.83% | 1.5천 |
|---|
| 2026.08.04 | ₩41,488 | ₩41,488 | ₩41,488 | ₩41,488 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩40,201 | ₩40,829 | ₩40,201 | ₩40,805 | +1.50% | 1.6천 |
|---|
| 2026.07.31 | ₩40,214 | ₩40,457 | ₩39,892 | ₩40,457 | +0.60% | 5.1천 |
|---|
| 2026.07.30 | ₩39,531 | ₩40,041 | ₩39,531 | ₩40,041 | +1.29% | 9.5천 |
|---|
| 2026.07.29 | ₩39,280 | ₩39,280 | ₩39,280 | ₩39,280 | 0.00% | 300 |
|---|
| 2026.07.28 | ₩39,835 | ₩39,946 | ₩39,691 | ₩39,825 | -0.02% | 3.8천 |
|---|
| 2026.07.27 | ₩40,388 | ₩40,388 | ₩39,931 | ₩39,931 | -1.13% | 500 |
|---|
| 2026.07.24 | ₩40,201 | ₩40,254 | ₩39,799 | ₩40,120 | -0.20% | 1.5천 |
|---|
| 2026.07.23 | ₩40,281 | ₩40,281 | ₩40,097 | ₩40,097 | -0.46% | 1.4천 |
|---|
| 2026.07.22 | ₩40,777 | ₩41,018 | ₩40,777 | ₩40,904 | +0.31% | 1.4천 |
|---|
| 2026.07.21 | ₩40,395 | ₩40,750 | ₩40,361 | ₩40,687 | +0.72% | 4.9천 |
|---|
| 2026.07.20 | ₩39,979 | ₩39,979 | ₩39,584 | ₩39,584 | -0.99% | 7만 |
|---|
| 2026.07.17 | ₩39,437 | ₩39,839 | ₩39,437 | ₩39,682 | +0.62% | 3.7천 |
|---|
| 2026.07.16 | ₩40,583 | ₩40,737 | ₩39,946 | ₩40,201 | -0.94% | 1.2만 |
|---|
| 2026.07.15 | ₩40,348 | ₩40,763 | ₩40,348 | ₩40,688 | +0.84% | 4.7천 |
|---|
| 2026.07.14 | ₩40,509 | ₩40,784 | ₩40,509 | ₩40,784 | +0.68% | 2.6천 |
|---|
| 2026.07.13 | ₩41,219 | ₩41,219 | ₩40,403 | ₩40,423 | -1.93% | 7.4천 |
|---|
| 2026.07.10 | ₩40,442 | ₩40,871 | ₩40,442 | ₩40,804 | +0.89% | 2.6천 |
|---|
| 2026.07.09 | ₩40,475 | ₩40,475 | ₩40,455 | ₩40,455 | -0.05% | 2.5천 |
|---|
| 2026.07.08 | ₩39,933 | ₩40,057 | ₩39,531 | ₩40,057 | +0.31% | 3.9천 |
|---|
| 2026.07.07 | ₩40,442 | ₩40,442 | ₩40,268 | ₩40,329 | -0.28% | 2.1천 |
|---|
| 2026.07.06 | ₩40,335 | ₩40,743 | ₩40,335 | ₩40,544 | +0.52% | 7.8천 |
|---|
| 2026.07.02 | ₩40,536 | ₩40,656 | ₩39,772 | ₩40,127 | -1.01% | 1.3만 |
|---|
| 2026.07.01 | ₩40,254 | ₩40,495 | ₩40,122 | ₩40,122 | -0.33% | 2.7천 |
|---|
| 2026.06.30 | ₩39,906 | ₩40,321 | ₩39,906 | ₩40,321 | +1.04% | 1.2천 |
|---|
| 2026.06.29 | ₩39,410 | ₩39,799 | ₩39,263 | ₩39,709 | +0.76% | 9.6천 |
|---|
| 2026.06.26 | ₩38,727 | ₩39,937 | ₩38,727 | ₩39,937 | +3.12% | 2.4천 |
|---|
| 2026.06.25 | ₩39,169 | ₩39,665 | ₩39,169 | ₩39,277 | +0.28% | 2.4천 |
|---|
| 2026.06.24 | ₩39,537 | ₩39,537 | ₩38,984 | ₩38,984 | -1.40% | 1.5천 |
|---|
| 2026.06.23 | ₩39,531 | ₩39,933 | ₩39,531 | ₩39,560 | +0.07% | 4.1천 |
|---|
| 2026.06.22 | ₩40,750 | ₩40,964 | ₩40,562 | ₩40,696 | -0.13% | 4.9천 |
|---|
| 2026.06.18 | ₩40,214 | ₩40,742 | ₩40,214 | ₩40,742 | +1.31% | 3.4천 |
|---|
| 2026.06.17 | ₩40,737 | ₩40,737 | ₩39,827 | ₩39,827 | -2.23% | 3.5천 |
|---|
| 2026.06.16 | ₩41,005 | ₩41,005 | ₩40,444 | ₩40,444 | -1.37% | 1.8천 |
|---|
| 2026.06.15 | ₩40,730 | ₩41,072 | ₩40,730 | ₩40,911 | +0.44% | 5.2천 |
|---|
| 2026.06.12 | ₩40,026 | ₩40,026 | ₩39,904 | ₩39,904 | -0.30% | 1.9천 |
|---|
| 2026.06.11 | ₩39,544 | ₩39,644 | ₩39,544 | ₩39,644 | +0.25% | 1천 |
|---|
| 2026.06.10 | ₩39,711 | ₩39,711 | ₩38,791 | ₩38,791 | -2.32% | 2.7천 |
|---|
| 2026.06.09 | ₩40,683 | ₩40,683 | ₩38,593 | ₩39,686 | -2.45% | 3.2만 |
|---|
| 2026.06.08 | ₩40,308 | ₩40,536 | ₩40,080 | ₩40,080 | -0.57% | 2.4천 |
|---|
| 2026.06.05 | ₩41,500 | ₩41,514 | ₩39,678 | ₩39,760 | -4.19% | 2.6만 |
|---|
| 2026.06.04 | ₩41,688 | ₩41,688 | ₩41,447 | ₩41,594 | -0.23% | 1.1만 |
|---|
| 2026.06.03 | ₩41,755 | ₩41,969 | ₩41,755 | ₩41,834 | +0.19% | 5천 |
|---|
| 2026.06.02 | ₩41,768 | ₩41,862 | ₩41,608 | ₩41,862 | +0.22% | 4.7천 |
|---|
| 2026.06.01 | ₩41,433 | ₩41,822 | ₩41,433 | ₩41,703 | +0.65% | 5.8천 |
|---|
| 2026.05.29 | ₩41,407 | ₩41,407 | ₩41,152 | ₩41,247 | -0.39% | 5.1천 |
|---|
| 2026.05.28 | ₩40,951 | ₩41,247 | ₩40,951 | ₩41,247 | +0.72% | 1.3천 |
|---|
| 2026.05.27 | ₩40,844 | ₩41,085 | ₩40,844 | ₩41,042 | +0.49% | 7.9천 |
|---|
| 2026.05.26 | ₩41,232 | ₩41,393 | ₩41,179 | ₩41,218 | -0.04% | 2천 |
|---|
| 2026.05.22 | ₩41,192 | ₩41,246 | ₩41,085 | ₩41,157 | -0.08% | 3.6천 |
|---|
| 2026.05.21 | ₩40,817 | ₩41,018 | ₩40,737 | ₩40,919 | +0.25% | 9.2천 |
|---|
| 2026.05.20 | ₩40,643 | ₩40,654 | ₩40,643 | ₩40,654 | +0.03% | 400 |
|---|
| 2026.05.19 | ₩40,495 | ₩40,784 | ₩40,495 | ₩40,524 | +0.07% | 1.2천 |
|---|
| 2026.05.18 | ₩41,045 | ₩41,045 | ₩40,556 | ₩40,605 | -1.07% | 7.4천 |
|---|
| 2026.05.15 | ₩41,139 | ₩41,212 | ₩41,005 | ₩41,046 | -0.22% | 1.3천 |
|---|
| 2026.05.14 | ₩41,353 | ₩41,648 | ₩41,313 | ₩41,558 | +0.50% | 1.4천 |
|---|
| 2026.05.13 | ₩41,031 | ₩41,380 | ₩41,018 | ₩41,328 | +0.72% | 2.2천 |
|---|
| 2026.05.12 | ₩40,763 | ₩40,763 | ₩40,335 | ₩40,715 | -0.12% | 5.1천 |
|---|
| 2026.05.11 | ₩40,509 | ₩40,723 | ₩40,509 | ₩40,616 | +0.26% | 3.1천 |
|---|
| 2026.05.08 | ₩39,906 | ₩40,080 | ₩39,906 | ₩40,022 | +0.29% | 1.9천 |
|---|
| 2026.05.07 | ₩39,879 | ₩39,879 | ₩39,659 | ₩39,659 | -0.55% | 5.5천 |
|---|
| 2026.05.06 | ₩39,531 | ₩39,867 | ₩39,531 | ₩39,867 | +0.85% | 1.5천 |
|---|
| 2026.05.05 | ₩39,196 | ₩39,291 | ₩39,196 | ₩39,291 | +0.24% | 2천 |
|---|
| 2026.05.04 | ₩38,767 | ₩38,995 | ₩38,741 | ₩38,843 | +0.20% | 7.3천 |
|---|
| 2026.05.01 | ₩39,062 | ₩39,222 | ₩38,956 | ₩39,016 | -0.12% | 8.2천 |
|---|
| 2026.04.30 | ₩38,365 | ₩39,011 | ₩38,338 | ₩39,011 | +1.68% | 4.1천 |
|---|
| 2026.04.29 | ₩38,405 | ₩38,485 | ₩38,350 | ₩38,422 | +0.05% | 2.5천 |
|---|
| 2026.04.28 | ₩38,204 | ₩38,256 | ₩38,097 | ₩38,256 | +0.14% | 1.9천 |
|---|
| 2026.04.27 | ₩38,392 | ₩38,526 | ₩38,179 | ₩38,422 | +0.08% | 1.1만 |
|---|
| 2026.04.24 | ₩38,177 | ₩38,275 | ₩38,137 | ₩38,275 | +0.26% | 1천 |
|---|
| 2026.04.23 | ₩38,170 | ₩38,170 | ₩38,002 | ₩38,002 | -0.44% | 500 |
|---|
| 2026.04.22 | ₩38,057 | ₩38,114 | ₩38,057 | ₩38,114 | +0.15% | 900 |
|---|
| 2026.04.21 | ₩37,802 | ₩37,802 | ₩37,628 | ₩37,629 | -0.46% | 2.2천 |
|---|
| 2026.04.20 | ₩37,766 | ₩37,766 | ₩37,766 | ₩37,766 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩37,822 | ₩37,854 | ₩37,822 | ₩37,854 | +0.09% | 1.1천 |
|---|
| 2026.04.16 | ₩37,454 | ₩37,707 | ₩37,393 | ₩37,606 | +0.41% | 1.8천 |
|---|
| 2026.04.15 | ₩37,320 | ₩37,320 | ₩37,212 | ₩37,279 | -0.11% | 3.8천 |
|---|
| 2026.04.14 | ₩36,971 | ₩37,145 | ₩36,904 | ₩37,060 | +0.24% | 2.7천 |
|---|
| 2026.04.13 | ₩36,402 | ₩36,666 | ₩36,341 | ₩36,666 | +0.73% | 2.6천 |
|---|
| 2026.04.10 | ₩36,341 | ₩36,355 | ₩36,315 | ₩36,348 | +0.02% | 5.2천 |
|---|
| 2026.04.09 | ₩36,114 | ₩36,254 | ₩36,100 | ₩36,254 | +0.39% | 900 |
|---|
| 2026.04.08 | ₩35,886 | ₩35,886 | ₩35,852 | ₩35,863 | -0.06% | 1.5천 |
|---|
| 2026.04.07 | ₩35,551 | ₩35,551 | ₩35,430 | ₩35,488 | -0.18% | 1.7천 |
|---|
| 2026.04.06 | ₩35,645 | ₩35,645 | ₩35,370 | ₩35,539 | -0.30% | 4.5천 |
|---|
| 2026.04.02 | ₩34,934 | ₩35,149 | ₩34,934 | ₩35,109 | +0.50% | 4천 |
|---|
| 2026.04.01 | ₩35,001 | ₩35,001 | ₩34,908 | ₩34,934 | -0.19% | 1.5천 |
|---|
| 2026.03.31 | ₩34,345 | ₩34,668 | ₩34,291 | ₩34,668 | +0.94% | 1.2천 |
|---|
| 2026.03.30 | ₩33,809 | ₩33,976 | ₩33,635 | ₩33,635 | -0.52% | 6.2천 |
|---|
| 2026.03.27 | ₩34,110 | ₩34,110 | ₩33,755 | ₩33,929 | -0.53% | 4.7천 |
|---|
| 2026.03.26 | ₩34,800 | ₩34,800 | ₩34,238 | ₩34,238 | -1.62% | 2.9천 |
|---|
| 2026.03.25 | ₩34,760 | ₩34,760 | ₩34,693 | ₩34,735 | -0.07% | 900 |
|---|
| 2026.03.24 | ₩34,506 | ₩34,693 | ₩34,231 | ₩34,527 | +0.06% | 6.4천 |
|---|
| 2026.03.23 | ₩34,948 | ₩35,015 | ₩34,662 | ₩34,662 | -0.82% | 600 |
|---|
| 2026.03.20 | ₩34,975 | ₩34,975 | ₩34,184 | ₩34,417 | -1.59% | 4.2천 |
|---|
| 2026.03.19 | ₩37,534 | ₩37,534 | ₩32,160 | ₩35,204 | -6.21% | 6.4만 |
|---|
| 2026.03.18 | ₩36,127 | ₩36,321 | ₩35,809 | ₩35,809 | -0.88% | 6.3천 |
|---|
| 2026.03.17 | ₩36,596 | ₩37,534 | ₩36,408 | ₩36,462 | -0.37% | 2.8만 |
|---|
| 2026.03.16 | ₩36,382 | ₩36,382 | ₩36,140 | ₩36,144 | -0.65% | 1.8천 |
|---|
| 2026.03.13 | ₩36,073 | ₩36,073 | ₩35,792 | ₩35,867 | -0.57% | 3.2천 |
|---|
| 2026.03.12 | ₩36,489 | ₩36,596 | ₩36,367 | ₩36,367 | -0.33% | 3.3천 |
|---|
| 2026.03.11 | ₩36,609 | ₩36,809 | ₩36,609 | ₩36,809 | +0.55% | 400 |
|---|
| 2026.03.10 | ₩36,785 | ₩37,212 | ₩36,785 | ₩36,885 | +0.27% | 1.1천 |
|---|
| 2026.03.09 | ₩36,020 | ₩36,877 | ₩36,020 | ₩36,780 | +2.11% | 4.5천 |
|---|
| 2026.03.06 | ₩36,395 | ₩36,449 | ₩36,341 | ₩36,376 | -0.05% | 1.6천 |
|---|
| 2026.03.05 | ₩36,274 | ₩36,676 | ₩36,274 | ₩36,676 | +1.11% | 7.8천 |
|---|
| 2026.03.04 | ₩37,293 | ₩37,413 | ₩37,293 | ₩37,401 | +0.29% | 4.3천 |
|---|
| 2026.03.03 | ₩36,221 | ₩36,784 | ₩35,658 | ₩36,717 | +1.37% | 1.3만 |
|---|
| 2026.03.02 | ₩37,105 | ₩37,802 | ₩37,105 | ₩37,762 | +1.77% | 5.5천 |
|---|
| 2026.02.27 | ₩37,789 | ₩37,949 | ₩37,655 | ₩37,904 | +0.30% | 7.8천 |
|---|
| 2026.02.26 | ₩38,110 | ₩38,110 | ₩37,574 | ₩37,894 | -0.57% | 1만 |
|---|
| 2026.02.25 | ₩37,963 | ₩38,097 | ₩37,896 | ₩38,094 | +0.35% | 800 |
|---|
| 2026.02.24 | ₩37,186 | ₩37,494 | ₩37,119 | ₩37,494 | +0.83% | 3.7천 |
|---|
| 2026.02.23 | ₩37,655 | ₩37,701 | ₩37,078 | ₩37,140 | -1.37% | 9.5천 |
|---|
| 2026.02.20 | ₩37,159 | ₩37,581 | ₩37,159 | ₩37,581 | +1.14% | 1.7만 |
|---|
| 2026.02.19 | ₩36,851 | ₩37,078 | ₩36,676 | ₩36,895 | +0.12% | 6.9천 |
|---|
| 2026.02.18 | ₩36,851 | ₩37,451 | ₩36,797 | ₩37,220 | +1.00% | 1.3만 |
|---|
| 2026.02.17 | ₩36,408 | ₩36,784 | ₩35,993 | ₩36,587 | +0.49% | 7.7천 |
|---|
| 2026.02.13 | ₩35,202 | ₩37,038 | ₩34,988 | ₩36,738 | +4.36% | 7.8천 |
|---|
| 2026.02.12 | ₩37,909 | ₩37,909 | ₩36,660 | ₩36,660 | -3.29% | 6.3천 |
|---|
| 2026.02.11 | ₩38,311 | ₩38,311 | ₩37,655 | ₩37,978 | -0.87% | 3.7천 |
|---|
| 2026.02.10 | ₩38,224 | ₩38,338 | ₩37,815 | ₩37,897 | -0.86% | 9.2천 |
|---|
| 2026.02.09 | ₩37,574 | ₩38,097 | ₩37,574 | ₩38,077 | +1.34% | 1.3만 |
|---|
| 2026.02.06 | ₩36,770 | ₩37,333 | ₩36,770 | ₩37,313 | +1.48% | 1.4만 |
|---|
| 2026.02.05 | ₩36,556 | ₩36,556 | ₩35,976 | ₩35,976 | -1.59% | 7.7천 |
|---|
| 2026.02.04 | ₩37,815 | ₩37,815 | ₩36,132 | ₩36,132 | -4.45% | 8.7천 |
|---|
| 2026.02.03 | ₩37,882 | ₩37,882 | ₩37,098 | ₩37,340 | -1.43% | 6천 |
|---|
| 2026.02.02 | ₩37,132 | ₩37,715 | ₩37,132 | ₩37,612 | +1.29% | 1.1만 |
|---|
| 2026.01.30 | ₩39,062 | ₩39,062 | ₩36,770 | ₩37,537 | -3.90% | 2.6만 |
|---|
| 2026.01.29 | ₩39,242 | ₩39,611 | ₩37,454 | ₩38,705 | -1.37% | 1.5만 |
|---|
| 2026.01.28 | ₩38,807 | ₩38,874 | ₩38,405 | ₩38,769 | -0.10% | 2.4만 |
|---|
| 2026.01.27 | ₩37,956 | ₩38,244 | ₩37,936 | ₩38,216 | +0.68% | 1.9만 |
|---|
| 2026.01.26 | ₩37,956 | ₩38,157 | ₩37,782 | ₩37,797 | -0.42% | 1.3만 |
|---|
| 2026.01.23 | ₩37,521 | ₩37,655 | ₩37,333 | ₩37,460 | -0.16% | 6.7천 |
|---|
| 2026.01.22 | ₩36,946 | ₩37,333 | ₩36,946 | ₩37,082 | +0.37% | 1.1만 |
|---|
| 2026.01.21 | ₩36,449 | ₩36,891 | ₩35,966 | ₩36,726 | +0.76% | 8.1천 |
|---|
| 2026.01.20 | ₩35,698 | ₩35,966 | ₩35,390 | ₩35,431 | -0.75% | 6.6천 |
|---|
| 2026.01.16 | ₩37,052 | ₩37,065 | ₩36,918 | ₩36,934 | -0.32% | 2.2천 |
|---|
| 2026.01.15 | ₩37,373 | ₩37,547 | ₩37,140 | ₩37,140 | -0.62% | 5.7천 |
|---|
| 2026.01.14 | ₩37,018 | ₩37,053 | ₩36,623 | ₩37,053 | +0.09% | 1.1천 |
|---|
| 2026.01.13 | ₩37,313 | ₩37,313 | ₩37,021 | ₩37,021 | -0.78% | 2.7천 |
|---|
| 2026.01.12 | ₩36,636 | ₩37,856 | ₩36,636 | ₩37,139 | +1.37% | 9.8천 |
|---|
| 2026.01.09 | ₩36,382 | ₩36,770 | ₩36,382 | ₩36,735 | +0.97% | 1.3만 |
|---|
| 2026.01.08 | ₩35,966 | ₩36,040 | ₩35,939 | ₩36,040 | +0.20% | 9.3천 |
|---|
| 2026.01.07 | ₩36,315 | ₩36,315 | ₩36,051 | ₩36,051 | -0.73% | 700 |
|---|
| 2026.01.06 | ₩36,103 | ₩36,530 | ₩36,076 | ₩36,530 | +1.18% | 5.5만 |
|---|
| 2026.01.05 | ₩35,840 | ₩36,020 | ₩35,779 | ₩35,933 | +0.26% | 2만 |
|---|
| 2026.01.02 | ₩35,095 | ₩35,095 | ₩34,707 | ₩34,928 | -0.48% | 2.9천 |
|---|
| 2025.12.31 | ₩34,961 | ₩34,961 | ₩34,637 | ₩34,637 | -0.93% | 1.2만 |
|---|
| 2025.12.30 | ₩35,417 | ₩35,464 | ₩35,326 | ₩35,326 | -0.26% | 1천 |
|---|
| 2025.12.29 | ₩35,122 | ₩36,013 | ₩33,501 | ₩34,972 | -0.43% | 8.5천 |
|---|
| 2025.12.26 | ₩35,899 | ₩35,913 | ₩35,765 | ₩35,913 | +0.04% | 5.6천 |
|---|
| 2025.12.24 | ₩35,169 | ₩35,423 | ₩35,123 | ₩35,397 | +0.65% | 1.3만 |
|---|
| 2025.12.23 | ₩34,961 | ₩35,162 | ₩34,894 | ₩35,162 | +0.57% | 7.8천 |
|---|
| 2025.12.22 | ₩34,720 | ₩34,881 | ₩34,645 | ₩34,820 | +0.29% | 1.1만 |
|---|
| 2025.12.19 | ₩34,211 | ₩34,331 | ₩34,164 | ₩34,325 | +0.33% | 4.9천 |
|---|
| 2025.12.18 | ₩33,789 | ₩34,023 | ₩33,541 | ₩34,023 | +0.69% | 9.9천 |
|---|
| 2025.12.17 | ₩33,742 | ₩33,795 | ₩30,392 | ₩33,219 | -1.55% | 5.9천 |
|---|