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 | ₩44,579 | ₩45,746 | ₩44,539 | ₩45,069 | +1.10% | 2.2만 |
| 2026.10.08 | ₩44,915 | ₩44,942 | ₩44,258 | ₩44,331 | -1.30% | 1.4만 |
| 2026.10.07 | ₩44,834 | ₩44,834 | ₩44,298 | ₩44,542 | -0.65% | 3.5천 |
| 2026.10.06 | ₩45,062 | ₩45,103 | ₩44,861 | ₩45,009 | -0.12% | 2.6천 |
| 2026.10.05 | ₩44,271 | ₩44,714 | ₩44,191 | ₩44,530 | +0.58% | 2.7천 |
| 2026.10.02 | ₩43,641 | ₩44,164 | ₩43,641 | ₩44,103 | +1.06% | 4.4천 |
| 2026.10.01 | ₩43,600 | ₩43,600 | ₩43,077 | ₩43,410 | -0.44% | 9.8천 |
| 2026.09.30 | ₩43,728 | ₩44,130 | ₩43,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,010 |
| +0.64% |
| 1.4만 |
| 2026.09.29 | ₩43,815 | ₩43,815 | ₩43,500 | ₩43,641 | -0.40% | 7.1천 |
|---|
| 2026.09.28 | ₩43,922 | ₩43,922 | ₩43,775 | ₩43,786 | -0.31% | 2.7천 |
|---|
| 2026.09.25 | ₩44,110 | ₩45,263 | ₩44,077 | ₩44,126 | +0.04% | 2.4만 |
|---|
| 2026.09.24 | ₩43,587 | ₩44,191 | ₩43,379 | ₩44,132 | +1.25% | 8.1천 |
|---|
| 2026.09.23 | ₩43,426 | ₩43,735 | ₩43,332 | ₩43,682 | +0.59% | 4천 |
|---|
| 2026.09.22 | ₩43,507 | ₩43,641 | ₩43,371 | ₩43,371 | -0.31% | 2.2만 |
|---|
| 2026.09.21 | ₩42,802 | ₩43,802 | ₩42,802 | ₩43,401 | +1.40% | 1.7만 |
|---|
| 2026.09.18 | ₩42,326 | ₩42,617 | ₩42,326 | ₩42,617 | +0.69% | 2.1천 |
|---|
| 2026.09.17 | ₩42,460 | ₩42,608 | ₩42,430 | ₩42,430 | -0.07% | 3천 |
|---|
| 2026.09.16 | ₩42,313 | ₩42,487 | ₩41,709 | ₩41,972 | -0.81% | 4.4만 |
|---|
| 2026.09.15 | ₩42,414 | ₩42,487 | ₩42,072 | ₩42,436 | +0.05% | 1.6만 |
|---|
| 2026.09.14 | ₩42,595 | ₩43,453 | ₩42,367 | ₩42,608 | +0.03% | 1.4만 |
|---|
| 2026.09.11 | ₩42,522 | ₩42,849 | ₩42,522 | ₩42,811 | +0.68% | 700 |
|---|
| 2026.09.10 | ₩42,045 | ₩42,273 | ₩42,045 | ₩42,273 | +0.54% | 2.2만 |
|---|
| 2026.09.09 | ₩42,051 | ₩42,769 | ₩42,051 | ₩42,144 | +0.22% | 5.8천 |
|---|
| 2026.09.08 | ₩42,300 | ₩43,527 | ₩42,092 | ₩42,105 | -0.46% | 2.1만 |
|---|
| 2026.09.04 | ₩42,031 | ₩42,192 | ₩42,031 | ₩42,190 | +0.38% | 5.9천 |
|---|
| 2026.09.03 | ₩42,058 | ₩42,494 | ₩41,951 | ₩42,407 | +0.83% | 3.8만 |
|---|
| 2026.09.02 | ₩41,790 | ₩41,790 | ₩41,790 | ₩41,790 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩41,448 | ₩41,549 | ₩41,448 | ₩41,455 | +0.02% | 2.4천 |
|---|
| 2026.08.31 | ₩41,763 | ₩41,817 | ₩41,716 | ₩41,817 | +0.13% | 3.5천 |
|---|
| 2026.08.28 | ₩41,818 | ₩41,845 | ₩41,656 | ₩41,845 | +0.06% | 38.7만 |
|---|
| 2026.08.27 | ₩41,268 | ₩41,813 | ₩41,268 | ₩41,813 | +1.32% | 1천 |
|---|
| 2026.08.26 | ₩41,294 | ₩41,294 | ₩41,240 | ₩41,266 | -0.07% | 5.7천 |
|---|
| 2026.08.25 | ₩41,079 | ₩41,186 | ₩40,969 | ₩40,969 | -0.27% | 3천 |
|---|
| 2026.08.24 | ₩41,345 | ₩41,390 | ₩41,334 | ₩41,390 | +0.11% | 1.7천 |
|---|
| 2026.08.21 | ₩41,575 | ₩41,763 | ₩41,575 | ₩41,758 | +0.44% | 3천 |
|---|
| 2026.08.20 | ₩41,180 | ₩41,180 | ₩40,985 | ₩40,985 | -0.47% | 400 |
|---|
| 2026.08.19 | ₩41,763 | ₩41,763 | ₩41,449 | ₩41,449 | -0.75% | 4.4천 |
|---|
| 2026.08.18 | ₩41,964 | ₩41,971 | ₩41,917 | ₩41,917 | -0.11% | 4.8천 |
|---|
| 2026.08.17 | ₩42,474 | ₩42,501 | ₩42,364 | ₩42,364 | -0.26% | 700 |
|---|
| 2026.08.14 | ₩42,313 | ₩42,460 | ₩42,313 | ₩42,420 | +0.25% | 900 |
|---|
| 2026.08.13 | ₩42,153 | ₩42,246 | ₩42,153 | ₩42,206 | +0.12% | 700 |
|---|
| 2026.08.12 | ₩42,123 | ₩42,123 | ₩42,123 | ₩42,123 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,072 | ₩42,072 | ₩41,968 | ₩41,968 | -0.25% | 5.3천 |
|---|
| 2026.08.10 | ₩41,790 | ₩42,165 | ₩41,790 | ₩42,165 | +0.90% | 3.2천 |
|---|
| 2026.08.07 | ₩41,763 | ₩41,951 | ₩41,763 | ₩41,821 | +0.14% | 900 |
|---|
| 2026.08.06 | ₩41,522 | ₩41,683 | ₩41,522 | ₩41,644 | +0.29% | 3.7천 |
|---|
| 2026.08.05 | ₩41,777 | ₩41,777 | ₩41,432 | ₩41,432 | -0.83% | 1.5천 |
|---|
| 2026.08.04 | ₩41,523 | ₩41,523 | ₩41,523 | ₩41,523 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩40,234 | ₩40,863 | ₩40,234 | ₩40,839 | +1.50% | 1.6천 |
|---|
| 2026.07.31 | ₩40,248 | ₩40,490 | ₩39,926 | ₩40,490 | +0.60% | 5.1천 |
|---|
| 2026.07.30 | ₩39,564 | ₩40,075 | ₩39,564 | ₩40,075 | +1.29% | 9.5천 |
|---|
| 2026.07.29 | ₩39,313 | ₩39,313 | ₩39,313 | ₩39,313 | 0.00% | 300 |
|---|
| 2026.07.28 | ₩39,868 | ₩39,979 | ₩39,725 | ₩39,859 | -0.02% | 3.8천 |
|---|
| 2026.07.27 | ₩40,422 | ₩40,422 | ₩39,965 | ₩39,965 | -1.13% | 500 |
|---|
| 2026.07.24 | ₩40,234 | ₩40,288 | ₩39,832 | ₩40,154 | -0.20% | 1.5천 |
|---|
| 2026.07.23 | ₩40,315 | ₩40,315 | ₩40,131 | ₩40,131 | -0.46% | 1.4천 |
|---|
| 2026.07.22 | ₩40,811 | ₩41,052 | ₩40,811 | ₩40,938 | +0.31% | 1.4천 |
|---|
| 2026.07.21 | ₩40,429 | ₩40,784 | ₩40,395 | ₩40,721 | +0.72% | 4.9천 |
|---|
| 2026.07.20 | ₩40,013 | ₩40,013 | ₩39,617 | ₩39,617 | -0.99% | 7만 |
|---|
| 2026.07.17 | ₩39,470 | ₩39,872 | ₩39,470 | ₩39,715 | +0.62% | 3.7천 |
|---|
| 2026.07.16 | ₩40,616 | ₩40,771 | ₩39,979 | ₩40,234 | -0.94% | 1.2만 |
|---|
| 2026.07.15 | ₩40,382 | ₩40,797 | ₩40,382 | ₩40,722 | +0.84% | 4.7천 |
|---|
| 2026.07.14 | ₩40,543 | ₩40,818 | ₩40,543 | ₩40,818 | +0.68% | 2.6천 |
|---|
| 2026.07.13 | ₩41,253 | ₩41,253 | ₩40,437 | ₩40,457 | -1.93% | 7.4천 |
|---|
| 2026.07.10 | ₩40,476 | ₩40,905 | ₩40,476 | ₩40,838 | +0.89% | 2.6천 |
|---|
| 2026.07.09 | ₩40,509 | ₩40,509 | ₩40,489 | ₩40,489 | -0.05% | 2.5천 |
|---|
| 2026.07.08 | ₩39,966 | ₩40,091 | ₩39,564 | ₩40,091 | +0.31% | 3.9천 |
|---|
| 2026.07.07 | ₩40,476 | ₩40,476 | ₩40,301 | ₩40,363 | -0.28% | 2.1천 |
|---|
| 2026.07.06 | ₩40,368 | ₩40,777 | ₩40,368 | ₩40,578 | +0.52% | 7.8천 |
|---|
| 2026.07.02 | ₩40,569 | ₩40,690 | ₩39,805 | ₩40,160 | -1.01% | 1.3만 |
|---|
| 2026.07.01 | ₩40,288 | ₩40,529 | ₩40,155 | ₩40,155 | -0.33% | 2.7천 |
|---|
| 2026.06.30 | ₩39,939 | ₩40,355 | ₩39,939 | ₩40,355 | +1.04% | 1.2천 |
|---|
| 2026.06.29 | ₩39,443 | ₩39,832 | ₩39,295 | ₩39,742 | +0.76% | 9.6천 |
|---|
| 2026.06.26 | ₩38,759 | ₩39,970 | ₩38,759 | ₩39,970 | +3.12% | 2.4천 |
|---|
| 2026.06.25 | ₩39,202 | ₩39,698 | ₩39,202 | ₩39,310 | +0.28% | 2.4천 |
|---|
| 2026.06.24 | ₩39,570 | ₩39,570 | ₩39,016 | ₩39,016 | -1.40% | 1.5천 |
|---|
| 2026.06.23 | ₩39,564 | ₩39,966 | ₩39,564 | ₩39,593 | +0.07% | 4.1천 |
|---|
| 2026.06.22 | ₩40,784 | ₩40,999 | ₩40,596 | ₩40,730 | -0.13% | 4.9천 |
|---|
| 2026.06.18 | ₩40,248 | ₩40,776 | ₩40,248 | ₩40,776 | +1.31% | 3.4천 |
|---|
| 2026.06.17 | ₩40,771 | ₩40,771 | ₩39,860 | ₩39,860 | -2.23% | 3.5천 |
|---|
| 2026.06.16 | ₩41,039 | ₩41,039 | ₩40,478 | ₩40,478 | -1.37% | 1.8천 |
|---|
| 2026.06.15 | ₩40,764 | ₩41,106 | ₩40,764 | ₩40,945 | +0.44% | 5.2천 |
|---|
| 2026.06.12 | ₩40,060 | ₩40,060 | ₩39,938 | ₩39,938 | -0.30% | 1.9천 |
|---|
| 2026.06.11 | ₩39,577 | ₩39,678 | ₩39,577 | ₩39,678 | +0.25% | 1천 |
|---|
| 2026.06.10 | ₩39,745 | ₩39,745 | ₩38,823 | ₩38,823 | -2.32% | 2.7천 |
|---|
| 2026.06.09 | ₩40,717 | ₩40,717 | ₩38,625 | ₩39,719 | -2.45% | 3.2만 |
|---|
| 2026.06.08 | ₩40,341 | ₩40,569 | ₩40,113 | ₩40,113 | -0.57% | 2.4천 |
|---|
| 2026.06.05 | ₩41,535 | ₩41,549 | ₩39,711 | ₩39,793 | -4.19% | 2.6만 |
|---|
| 2026.06.04 | ₩41,723 | ₩41,723 | ₩41,481 | ₩41,629 | -0.23% | 1.1만 |
|---|
| 2026.06.03 | ₩41,790 | ₩42,005 | ₩41,790 | ₩41,869 | +0.19% | 5천 |
|---|
| 2026.06.02 | ₩41,803 | ₩41,897 | ₩41,642 | ₩41,897 | +0.22% | 4.7천 |
|---|
| 2026.06.01 | ₩41,468 | ₩41,857 | ₩41,468 | ₩41,738 | +0.65% | 5.8천 |
|---|
| 2026.05.29 | ₩41,441 | ₩41,441 | ₩41,186 | ₩41,282 | -0.39% | 5.1천 |
|---|
| 2026.05.28 | ₩40,985 | ₩41,282 | ₩40,985 | ₩41,282 | +0.72% | 1.3천 |
|---|
| 2026.05.27 | ₩40,878 | ₩41,119 | ₩40,878 | ₩41,076 | +0.49% | 7.9천 |
|---|
| 2026.05.26 | ₩41,267 | ₩41,428 | ₩41,213 | ₩41,252 | -0.04% | 2천 |
|---|
| 2026.05.22 | ₩41,227 | ₩41,280 | ₩41,119 | ₩41,192 | -0.08% | 3.6천 |
|---|
| 2026.05.21 | ₩40,851 | ₩41,052 | ₩40,771 | ₩40,953 | +0.25% | 9.2천 |
|---|
| 2026.05.20 | ₩40,677 | ₩40,688 | ₩40,677 | ₩40,688 | +0.03% | 400 |
|---|
| 2026.05.19 | ₩40,529 | ₩40,818 | ₩40,529 | ₩40,557 | +0.07% | 1.2천 |
|---|
| 2026.05.18 | ₩41,079 | ₩41,079 | ₩40,590 | ₩40,639 | -1.07% | 7.4천 |
|---|
| 2026.05.15 | ₩41,173 | ₩41,247 | ₩41,039 | ₩41,080 | -0.22% | 1.3천 |
|---|
| 2026.05.14 | ₩41,388 | ₩41,683 | ₩41,347 | ₩41,593 | +0.50% | 1.4천 |
|---|
| 2026.05.13 | ₩41,066 | ₩41,414 | ₩41,052 | ₩41,362 | +0.72% | 2.2천 |
|---|
| 2026.05.12 | ₩40,797 | ₩40,797 | ₩40,368 | ₩40,749 | -0.12% | 5.1천 |
|---|
| 2026.05.11 | ₩40,543 | ₩40,757 | ₩40,543 | ₩40,650 | +0.26% | 3.1천 |
|---|
| 2026.05.08 | ₩39,939 | ₩40,113 | ₩39,939 | ₩40,056 | +0.29% | 1.9천 |
|---|
| 2026.05.07 | ₩39,912 | ₩39,912 | ₩39,692 | ₩39,692 | -0.55% | 5.5천 |
|---|
| 2026.05.06 | ₩39,564 | ₩39,900 | ₩39,564 | ₩39,900 | +0.85% | 1.5천 |
|---|
| 2026.05.05 | ₩39,228 | ₩39,324 | ₩39,228 | ₩39,324 | +0.24% | 2천 |
|---|
| 2026.05.04 | ₩38,799 | ₩39,027 | ₩38,774 | ₩38,876 | +0.20% | 7.3천 |
|---|
| 2026.05.01 | ₩39,094 | ₩39,255 | ₩38,988 | ₩39,049 | -0.12% | 8.2천 |
|---|
| 2026.04.30 | ₩38,397 | ₩39,043 | ₩38,370 | ₩39,043 | +1.68% | 4.1천 |
|---|
| 2026.04.29 | ₩38,437 | ₩38,518 | ₩38,382 | ₩38,455 | +0.05% | 2.5천 |
|---|
| 2026.04.28 | ₩38,236 | ₩38,288 | ₩38,129 | ₩38,288 | +0.14% | 1.9천 |
|---|
| 2026.04.27 | ₩38,424 | ₩38,558 | ₩38,210 | ₩38,455 | +0.08% | 1.1만 |
|---|
| 2026.04.24 | ₩38,209 | ₩38,307 | ₩38,169 | ₩38,307 | +0.26% | 1천 |
|---|
| 2026.04.23 | ₩38,202 | ₩38,202 | ₩38,033 | ₩38,033 | -0.44% | 500 |
|---|
| 2026.04.22 | ₩38,088 | ₩38,146 | ₩38,088 | ₩38,146 | +0.15% | 900 |
|---|
| 2026.04.21 | ₩37,834 | ₩37,834 | ₩37,659 | ₩37,661 | -0.46% | 2.2천 |
|---|
| 2026.04.20 | ₩37,797 | ₩37,797 | ₩37,797 | ₩37,797 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩37,854 | ₩37,886 | ₩37,854 | ₩37,886 | +0.09% | 1.1천 |
|---|
| 2026.04.16 | ₩37,485 | ₩37,738 | ₩37,425 | ₩37,638 | +0.41% | 1.8천 |
|---|
| 2026.04.15 | ₩37,351 | ₩37,351 | ₩37,243 | ₩37,311 | -0.11% | 3.8천 |
|---|
| 2026.04.14 | ₩37,002 | ₩37,176 | ₩36,935 | ₩37,091 | +0.24% | 2.7천 |
|---|
| 2026.04.13 | ₩36,432 | ₩36,696 | ₩36,372 | ₩36,696 | +0.73% | 2.6천 |
|---|
| 2026.04.10 | ₩36,372 | ₩36,385 | ₩36,345 | ₩36,378 | +0.02% | 5.2천 |
|---|
| 2026.04.09 | ₩36,144 | ₩36,285 | ₩36,130 | ₩36,285 | +0.39% | 900 |
|---|
| 2026.04.08 | ₩35,916 | ₩35,916 | ₩35,882 | ₩35,893 | -0.06% | 1.5천 |
|---|
| 2026.04.07 | ₩35,580 | ₩35,580 | ₩35,460 | ₩35,517 | -0.18% | 1.7천 |
|---|
| 2026.04.06 | ₩35,674 | ₩35,674 | ₩35,399 | ₩35,568 | -0.30% | 4.5천 |
|---|
| 2026.04.02 | ₩34,964 | ₩35,178 | ₩34,964 | ₩35,138 | +0.50% | 4천 |
|---|
| 2026.04.01 | ₩35,031 | ₩35,031 | ₩34,937 | ₩34,964 | -0.19% | 1.5천 |
|---|
| 2026.03.31 | ₩34,373 | ₩34,697 | ₩34,320 | ₩34,697 | +0.94% | 1.2천 |
|---|
| 2026.03.30 | ₩33,837 | ₩34,005 | ₩33,663 | ₩33,663 | -0.52% | 6.2천 |
|---|
| 2026.03.27 | ₩34,139 | ₩34,139 | ₩33,783 | ₩33,958 | -0.53% | 4.7천 |
|---|
| 2026.03.26 | ₩34,829 | ₩34,829 | ₩34,266 | ₩34,266 | -1.62% | 2.9천 |
|---|
| 2026.03.25 | ₩34,789 | ₩34,789 | ₩34,722 | ₩34,764 | -0.07% | 900 |
|---|
| 2026.03.24 | ₩34,534 | ₩34,722 | ₩34,259 | ₩34,556 | +0.06% | 6.4천 |
|---|
| 2026.03.23 | ₩34,977 | ₩35,044 | ₩34,691 | ₩34,691 | -0.82% | 600 |
|---|
| 2026.03.20 | ₩35,004 | ₩35,004 | ₩34,212 | ₩34,446 | -1.59% | 4.2천 |
|---|
| 2026.03.19 | ₩37,565 | ₩37,565 | ₩32,187 | ₩35,233 | -6.21% | 6.4만 |
|---|
| 2026.03.18 | ₩36,157 | ₩36,352 | ₩35,839 | ₩35,839 | -0.88% | 6.3천 |
|---|
| 2026.03.17 | ₩36,627 | ₩37,565 | ₩36,439 | ₩36,492 | -0.37% | 2.8만 |
|---|
| 2026.03.16 | ₩36,412 | ₩36,412 | ₩36,171 | ₩36,175 | -0.65% | 1.8천 |
|---|
| 2026.03.13 | ₩36,103 | ₩36,103 | ₩35,822 | ₩35,897 | -0.57% | 3.2천 |
|---|
| 2026.03.12 | ₩36,519 | ₩36,627 | ₩36,397 | ₩36,397 | -0.33% | 3.3천 |
|---|
| 2026.03.11 | ₩36,640 | ₩36,840 | ₩36,640 | ₩36,840 | +0.55% | 400 |
|---|
| 2026.03.10 | ₩36,816 | ₩37,243 | ₩36,816 | ₩36,916 | +0.27% | 1.1천 |
|---|
| 2026.03.09 | ₩36,050 | ₩36,908 | ₩36,050 | ₩36,810 | +2.11% | 4.5천 |
|---|
| 2026.03.06 | ₩36,425 | ₩36,479 | ₩36,372 | ₩36,407 | -0.05% | 1.6천 |
|---|
| 2026.03.05 | ₩36,305 | ₩36,707 | ₩36,305 | ₩36,707 | +1.11% | 7.8천 |
|---|
| 2026.03.04 | ₩37,324 | ₩37,445 | ₩37,324 | ₩37,433 | +0.29% | 4.3천 |
|---|
| 2026.03.03 | ₩36,251 | ₩36,814 | ₩35,688 | ₩36,747 | +1.37% | 1.3만 |
|---|
| 2026.03.02 | ₩37,136 | ₩37,834 | ₩37,136 | ₩37,793 | +1.77% | 5.5천 |
|---|
| 2026.02.27 | ₩37,820 | ₩37,981 | ₩37,686 | ₩37,935 | +0.30% | 7.8천 |
|---|
| 2026.02.26 | ₩38,142 | ₩38,142 | ₩37,606 | ₩37,926 | -0.57% | 1만 |
|---|
| 2026.02.25 | ₩37,994 | ₩38,129 | ₩37,927 | ₩38,126 | +0.35% | 800 |
|---|
| 2026.02.24 | ₩37,217 | ₩37,525 | ₩37,150 | ₩37,525 | +0.83% | 3.7천 |
|---|
| 2026.02.23 | ₩37,686 | ₩37,733 | ₩37,109 | ₩37,171 | -1.37% | 9.5천 |
|---|
| 2026.02.20 | ₩37,190 | ₩37,612 | ₩37,190 | ₩37,612 | +1.14% | 1.7만 |
|---|
| 2026.02.19 | ₩36,881 | ₩37,109 | ₩36,707 | ₩36,926 | +0.12% | 6.9천 |
|---|
| 2026.02.18 | ₩36,881 | ₩37,482 | ₩36,828 | ₩37,252 | +1.00% | 1.3만 |
|---|
| 2026.02.17 | ₩36,439 | ₩36,814 | ₩36,023 | ₩36,617 | +0.49% | 7.7천 |
|---|
| 2026.02.13 | ₩35,232 | ₩37,069 | ₩35,017 | ₩36,769 | +4.36% | 7.8천 |
|---|
| 2026.02.12 | ₩37,941 | ₩37,941 | ₩36,691 | ₩36,691 | -3.29% | 6.3천 |
|---|
| 2026.02.11 | ₩38,343 | ₩38,343 | ₩37,686 | ₩38,009 | -0.87% | 3.7천 |
|---|
| 2026.02.10 | ₩38,256 | ₩38,370 | ₩37,847 | ₩37,929 | -0.86% | 9.2천 |
|---|
| 2026.02.09 | ₩37,606 | ₩38,129 | ₩37,606 | ₩38,108 | +1.34% | 1.3만 |
|---|
| 2026.02.06 | ₩36,801 | ₩37,364 | ₩36,801 | ₩37,344 | +1.48% | 1.4만 |
|---|
| 2026.02.05 | ₩36,586 | ₩36,586 | ₩36,006 | ₩36,006 | -1.59% | 7.7천 |
|---|
| 2026.02.04 | ₩37,847 | ₩37,847 | ₩36,162 | ₩36,162 | -4.45% | 8.7천 |
|---|
| 2026.02.03 | ₩37,914 | ₩37,914 | ₩37,129 | ₩37,371 | -1.43% | 6천 |
|---|
| 2026.02.02 | ₩37,163 | ₩37,746 | ₩37,163 | ₩37,643 | +1.29% | 1.1만 |
|---|
| 2026.01.30 | ₩39,094 | ₩39,094 | ₩36,801 | ₩37,568 | -3.90% | 2.6만 |
|---|
| 2026.01.29 | ₩39,275 | ₩39,644 | ₩37,485 | ₩38,737 | -1.37% | 1.5만 |
|---|
| 2026.01.28 | ₩38,839 | ₩38,906 | ₩38,437 | ₩38,802 | -0.10% | 2.4만 |
|---|
| 2026.01.27 | ₩37,988 | ₩38,276 | ₩37,968 | ₩38,248 | +0.68% | 1.9만 |
|---|
| 2026.01.26 | ₩37,988 | ₩38,189 | ₩37,813 | ₩37,828 | -0.42% | 1.3만 |
|---|
| 2026.01.23 | ₩37,552 | ₩37,686 | ₩37,364 | ₩37,492 | -0.16% | 6.7천 |
|---|
| 2026.01.22 | ₩36,977 | ₩37,364 | ₩36,977 | ₩37,113 | +0.37% | 1.1만 |
|---|
| 2026.01.21 | ₩36,479 | ₩36,922 | ₩35,996 | ₩36,757 | +0.76% | 8.1천 |
|---|
| 2026.01.20 | ₩35,728 | ₩35,996 | ₩35,420 | ₩35,461 | -0.75% | 6.6천 |
|---|
| 2026.01.16 | ₩37,083 | ₩37,096 | ₩36,948 | ₩36,965 | -0.32% | 2.2천 |
|---|
| 2026.01.15 | ₩37,404 | ₩37,579 | ₩37,171 | ₩37,171 | -0.62% | 5.7천 |
|---|
| 2026.01.14 | ₩37,049 | ₩37,084 | ₩36,653 | ₩37,084 | +0.09% | 1.1천 |
|---|
| 2026.01.13 | ₩37,344 | ₩37,344 | ₩37,052 | ₩37,052 | -0.78% | 2.7천 |
|---|
| 2026.01.12 | ₩36,667 | ₩37,887 | ₩36,667 | ₩37,170 | +1.37% | 9.8천 |
|---|
| 2026.01.09 | ₩36,412 | ₩36,801 | ₩36,412 | ₩36,766 | +0.97% | 1.3만 |
|---|
| 2026.01.08 | ₩35,996 | ₩36,070 | ₩35,969 | ₩36,070 | +0.20% | 9.3천 |
|---|
| 2026.01.07 | ₩36,345 | ₩36,345 | ₩36,081 | ₩36,081 | -0.73% | 700 |
|---|
| 2026.01.06 | ₩36,133 | ₩36,561 | ₩36,106 | ₩36,561 | +1.18% | 5.5만 |
|---|
| 2026.01.05 | ₩35,870 | ₩36,050 | ₩35,808 | ₩35,963 | +0.26% | 2만 |
|---|
| 2026.01.02 | ₩35,124 | ₩35,124 | ₩34,736 | ₩34,957 | -0.48% | 2.9천 |
|---|
| 2025.12.31 | ₩34,990 | ₩34,990 | ₩34,666 | ₩34,666 | -0.93% | 1.2만 |
|---|
| 2025.12.30 | ₩35,446 | ₩35,493 | ₩35,355 | ₩35,355 | -0.26% | 1천 |
|---|
| 2025.12.29 | ₩35,151 | ₩36,043 | ₩33,529 | ₩35,001 | -0.43% | 8.5천 |
|---|
| 2025.12.26 | ₩35,929 | ₩35,943 | ₩35,795 | ₩35,943 | +0.04% | 5.6천 |
|---|
| 2025.12.24 | ₩35,198 | ₩35,453 | ₩35,153 | ₩35,426 | +0.65% | 1.3만 |
|---|
| 2025.12.23 | ₩34,990 | ₩35,192 | ₩34,923 | ₩35,192 | +0.57% | 7.8천 |
|---|
| 2025.12.22 | ₩34,749 | ₩34,910 | ₩34,674 | ₩34,850 | +0.29% | 1.1만 |
|---|
| 2025.12.19 | ₩34,239 | ₩34,360 | ₩34,192 | ₩34,353 | +0.33% | 4.9천 |
|---|
| 2025.12.18 | ₩33,817 | ₩34,052 | ₩33,569 | ₩34,052 | +0.69% | 9.9천 |
|---|
| 2025.12.17 | ₩33,770 | ₩33,824 | ₩30,417 | ₩33,247 | -1.55% | 5.9천 |
|---|