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 | ₩44,577 | ₩45,744 | ₩44,537 | ₩45,067 | +1.10% | 2.2만 |
| 2026.10.08 | ₩44,912 | ₩44,939 | ₩44,255 | ₩44,329 | -1.30% | 1.4만 |
| 2026.10.07 | ₩44,832 | ₩44,832 | ₩44,296 | ₩44,540 | -0.65% | 3.5천 |
| 2026.10.06 | ₩45,060 | ₩45,100 | ₩44,859 | ₩45,006 | -0.12% | 2.6천 |
| 2026.10.05 | ₩44,269 | ₩44,711 | ₩44,188 | ₩44,528 | +0.58% | 2.7천 |
| 2026.10.02 | ₩43,638 | ₩44,161 | ₩43,638 | ₩44,101 | +1.06% | 4.4천 |
| 2026.10.01 | ₩43,598 | ₩43,598 | ₩43,075 | ₩43,408 | -0.44% | 9.8천 |
| 2026.09.30 | ₩43,726 | ₩44,128 | ₩43,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,007 |
| +0.64% |
| 1.4만 |
| 2026.09.29 | ₩43,813 | ₩43,813 | ₩43,498 | ₩43,638 | -0.40% | 7.1천 |
|---|
| 2026.09.28 | ₩43,920 | ₩43,920 | ₩43,773 | ₩43,783 | -0.31% | 2.7천 |
|---|
| 2026.09.25 | ₩44,108 | ₩45,261 | ₩44,074 | ₩44,124 | +0.04% | 2.4만 |
|---|
| 2026.09.24 | ₩43,585 | ₩44,188 | ₩43,377 | ₩44,129 | +1.25% | 8.1천 |
|---|
| 2026.09.23 | ₩43,424 | ₩43,732 | ₩43,330 | ₩43,680 | +0.59% | 4천 |
|---|
| 2026.09.22 | ₩43,504 | ₩43,638 | ₩43,369 | ₩43,369 | -0.31% | 2.2만 |
|---|
| 2026.09.21 | ₩42,800 | ₩43,799 | ₩42,800 | ₩43,398 | +1.40% | 1.7만 |
|---|
| 2026.09.18 | ₩42,324 | ₩42,615 | ₩42,324 | ₩42,615 | +0.69% | 2.1천 |
|---|
| 2026.09.17 | ₩42,458 | ₩42,606 | ₩42,427 | ₩42,427 | -0.07% | 3천 |
|---|
| 2026.09.16 | ₩42,311 | ₩42,485 | ₩41,707 | ₩41,970 | -0.81% | 4.4만 |
|---|
| 2026.09.15 | ₩42,411 | ₩42,485 | ₩42,069 | ₩42,434 | +0.05% | 1.6만 |
|---|
| 2026.09.14 | ₩42,592 | ₩43,451 | ₩42,364 | ₩42,606 | +0.03% | 1.4만 |
|---|
| 2026.09.11 | ₩42,520 | ₩42,847 | ₩42,520 | ₩42,808 | +0.68% | 700 |
|---|
| 2026.09.10 | ₩42,043 | ₩42,271 | ₩42,043 | ₩42,271 | +0.54% | 2.2만 |
|---|
| 2026.09.09 | ₩42,049 | ₩42,767 | ₩42,049 | ₩42,142 | +0.22% | 5.8천 |
|---|
| 2026.09.08 | ₩42,297 | ₩43,524 | ₩42,089 | ₩42,103 | -0.46% | 2.1만 |
|---|
| 2026.09.04 | ₩42,029 | ₩42,190 | ₩42,029 | ₩42,187 | +0.38% | 5.9천 |
|---|
| 2026.09.03 | ₩42,056 | ₩42,492 | ₩41,949 | ₩42,405 | +0.83% | 3.8만 |
|---|
| 2026.09.02 | ₩41,788 | ₩41,788 | ₩41,788 | ₩41,788 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩41,446 | ₩41,546 | ₩41,446 | ₩41,452 | +0.02% | 2.4천 |
|---|
| 2026.08.31 | ₩41,761 | ₩41,815 | ₩41,714 | ₩41,815 | +0.13% | 3.5천 |
|---|
| 2026.08.28 | ₩41,816 | ₩41,843 | ₩41,654 | ₩41,843 | +0.06% | 38.7만 |
|---|
| 2026.08.27 | ₩41,266 | ₩41,811 | ₩41,266 | ₩41,811 | +1.32% | 1천 |
|---|
| 2026.08.26 | ₩41,292 | ₩41,292 | ₩41,238 | ₩41,263 | -0.07% | 5.7천 |
|---|
| 2026.08.25 | ₩41,077 | ₩41,184 | ₩40,967 | ₩40,967 | -0.27% | 3천 |
|---|
| 2026.08.24 | ₩41,343 | ₩41,388 | ₩41,332 | ₩41,388 | +0.11% | 1.7천 |
|---|
| 2026.08.21 | ₩41,573 | ₩41,761 | ₩41,573 | ₩41,756 | +0.44% | 3천 |
|---|
| 2026.08.20 | ₩41,178 | ₩41,178 | ₩40,983 | ₩40,983 | -0.47% | 400 |
|---|
| 2026.08.19 | ₩41,761 | ₩41,761 | ₩41,447 | ₩41,447 | -0.75% | 4.4천 |
|---|
| 2026.08.18 | ₩41,962 | ₩41,969 | ₩41,915 | ₩41,915 | -0.11% | 4.8천 |
|---|
| 2026.08.17 | ₩42,472 | ₩42,499 | ₩42,362 | ₩42,362 | -0.26% | 700 |
|---|
| 2026.08.14 | ₩42,311 | ₩42,458 | ₩42,311 | ₩42,418 | +0.25% | 900 |
|---|
| 2026.08.13 | ₩42,151 | ₩42,244 | ₩42,151 | ₩42,203 | +0.12% | 700 |
|---|
| 2026.08.12 | ₩42,120 | ₩42,120 | ₩42,120 | ₩42,120 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,069 | ₩42,069 | ₩41,966 | ₩41,966 | -0.25% | 5.3천 |
|---|
| 2026.08.10 | ₩41,788 | ₩42,163 | ₩41,788 | ₩42,163 | +0.90% | 3.2천 |
|---|
| 2026.08.07 | ₩41,761 | ₩41,949 | ₩41,761 | ₩41,819 | +0.14% | 900 |
|---|
| 2026.08.06 | ₩41,520 | ₩41,680 | ₩41,520 | ₩41,642 | +0.29% | 3.7천 |
|---|
| 2026.08.05 | ₩41,774 | ₩41,774 | ₩41,430 | ₩41,430 | -0.83% | 1.5천 |
|---|
| 2026.08.04 | ₩41,521 | ₩41,521 | ₩41,521 | ₩41,521 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩40,232 | ₩40,861 | ₩40,232 | ₩40,837 | +1.50% | 1.6천 |
|---|
| 2026.07.31 | ₩40,246 | ₩40,488 | ₩39,924 | ₩40,488 | +0.60% | 5.1천 |
|---|
| 2026.07.30 | ₩39,562 | ₩40,073 | ₩39,562 | ₩40,073 | +1.29% | 9.5천 |
|---|
| 2026.07.29 | ₩39,311 | ₩39,311 | ₩39,311 | ₩39,311 | 0.00% | 300 |
|---|
| 2026.07.28 | ₩39,866 | ₩39,977 | ₩39,722 | ₩39,857 | -0.02% | 3.8천 |
|---|
| 2026.07.27 | ₩40,420 | ₩40,420 | ₩39,963 | ₩39,963 | -1.13% | 500 |
|---|
| 2026.07.24 | ₩40,232 | ₩40,286 | ₩39,830 | ₩40,152 | -0.20% | 1.5천 |
|---|
| 2026.07.23 | ₩40,313 | ₩40,313 | ₩40,129 | ₩40,129 | -0.46% | 1.4천 |
|---|
| 2026.07.22 | ₩40,809 | ₩41,050 | ₩40,809 | ₩40,936 | +0.31% | 1.4천 |
|---|
| 2026.07.21 | ₩40,427 | ₩40,782 | ₩40,393 | ₩40,719 | +0.72% | 4.9천 |
|---|
| 2026.07.20 | ₩40,011 | ₩40,011 | ₩39,615 | ₩39,615 | -0.99% | 7만 |
|---|
| 2026.07.17 | ₩39,468 | ₩39,870 | ₩39,468 | ₩39,713 | +0.62% | 3.7천 |
|---|
| 2026.07.16 | ₩40,614 | ₩40,769 | ₩39,977 | ₩40,232 | -0.94% | 1.2만 |
|---|
| 2026.07.15 | ₩40,380 | ₩40,795 | ₩40,380 | ₩40,720 | +0.84% | 4.7천 |
|---|
| 2026.07.14 | ₩40,541 | ₩40,815 | ₩40,541 | ₩40,815 | +0.68% | 2.6천 |
|---|
| 2026.07.13 | ₩41,251 | ₩41,251 | ₩40,435 | ₩40,455 | -1.93% | 7.4천 |
|---|
| 2026.07.10 | ₩40,473 | ₩40,903 | ₩40,473 | ₩40,836 | +0.89% | 2.6천 |
|---|
| 2026.07.09 | ₩40,507 | ₩40,507 | ₩40,487 | ₩40,487 | -0.05% | 2.5천 |
|---|
| 2026.07.08 | ₩39,964 | ₩40,089 | ₩39,562 | ₩40,089 | +0.31% | 3.9천 |
|---|
| 2026.07.07 | ₩40,473 | ₩40,473 | ₩40,299 | ₩40,361 | -0.28% | 2.1천 |
|---|
| 2026.07.06 | ₩40,366 | ₩40,775 | ₩40,366 | ₩40,575 | +0.52% | 7.8천 |
|---|
| 2026.07.02 | ₩40,567 | ₩40,688 | ₩39,803 | ₩40,158 | -1.01% | 1.3만 |
|---|
| 2026.07.01 | ₩40,286 | ₩40,527 | ₩40,153 | ₩40,153 | -0.33% | 2.7천 |
|---|
| 2026.06.30 | ₩39,937 | ₩40,353 | ₩39,937 | ₩40,353 | +1.04% | 1.2천 |
|---|
| 2026.06.29 | ₩39,441 | ₩39,830 | ₩39,293 | ₩39,740 | +0.76% | 9.6천 |
|---|
| 2026.06.26 | ₩38,757 | ₩39,968 | ₩38,757 | ₩39,968 | +3.12% | 2.4천 |
|---|
| 2026.06.25 | ₩39,199 | ₩39,696 | ₩39,199 | ₩39,308 | +0.28% | 2.4천 |
|---|
| 2026.06.24 | ₩39,568 | ₩39,568 | ₩39,014 | ₩39,014 | -1.40% | 1.5천 |
|---|
| 2026.06.23 | ₩39,562 | ₩39,964 | ₩39,562 | ₩39,591 | +0.07% | 4.1천 |
|---|
| 2026.06.22 | ₩40,782 | ₩40,997 | ₩40,594 | ₩40,728 | -0.13% | 4.9천 |
|---|
| 2026.06.18 | ₩40,246 | ₩40,774 | ₩40,246 | ₩40,774 | +1.31% | 3.4천 |
|---|
| 2026.06.17 | ₩40,769 | ₩40,769 | ₩39,858 | ₩39,858 | -2.23% | 3.5천 |
|---|
| 2026.06.16 | ₩41,037 | ₩41,037 | ₩40,476 | ₩40,476 | -1.37% | 1.8천 |
|---|
| 2026.06.15 | ₩40,762 | ₩41,104 | ₩40,762 | ₩40,943 | +0.44% | 5.2천 |
|---|
| 2026.06.12 | ₩40,058 | ₩40,058 | ₩39,936 | ₩39,936 | -0.30% | 1.9천 |
|---|
| 2026.06.11 | ₩39,575 | ₩39,676 | ₩39,575 | ₩39,676 | +0.25% | 1천 |
|---|
| 2026.06.10 | ₩39,743 | ₩39,743 | ₩38,821 | ₩38,821 | -2.32% | 2.7천 |
|---|
| 2026.06.09 | ₩40,715 | ₩40,715 | ₩38,623 | ₩39,717 | -2.45% | 3.2만 |
|---|
| 2026.06.08 | ₩40,339 | ₩40,567 | ₩40,111 | ₩40,111 | -0.57% | 2.4천 |
|---|
| 2026.06.05 | ₩41,533 | ₩41,546 | ₩39,709 | ₩39,791 | -4.19% | 2.6만 |
|---|
| 2026.06.04 | ₩41,721 | ₩41,721 | ₩41,479 | ₩41,627 | -0.23% | 1.1만 |
|---|
| 2026.06.03 | ₩41,788 | ₩42,002 | ₩41,788 | ₩41,867 | +0.19% | 5천 |
|---|
| 2026.06.02 | ₩41,801 | ₩41,895 | ₩41,640 | ₩41,895 | +0.22% | 4.7천 |
|---|
| 2026.06.01 | ₩41,466 | ₩41,855 | ₩41,466 | ₩41,735 | +0.65% | 5.8천 |
|---|
| 2026.05.29 | ₩41,439 | ₩41,439 | ₩41,184 | ₩41,279 | -0.39% | 5.1천 |
|---|
| 2026.05.28 | ₩40,983 | ₩41,279 | ₩40,983 | ₩41,279 | +0.72% | 1.3천 |
|---|
| 2026.05.27 | ₩40,876 | ₩41,117 | ₩40,876 | ₩41,074 | +0.49% | 7.9천 |
|---|
| 2026.05.26 | ₩41,265 | ₩41,426 | ₩41,211 | ₩41,250 | -0.04% | 2천 |
|---|
| 2026.05.22 | ₩41,224 | ₩41,278 | ₩41,117 | ₩41,190 | -0.08% | 3.6천 |
|---|
| 2026.05.21 | ₩40,849 | ₩41,050 | ₩40,769 | ₩40,951 | +0.25% | 9.2천 |
|---|
| 2026.05.20 | ₩40,675 | ₩40,685 | ₩40,675 | ₩40,685 | +0.03% | 400 |
|---|
| 2026.05.19 | ₩40,527 | ₩40,815 | ₩40,527 | ₩40,555 | +0.07% | 1.2천 |
|---|
| 2026.05.18 | ₩41,077 | ₩41,077 | ₩40,587 | ₩40,637 | -1.07% | 7.4천 |
|---|
| 2026.05.15 | ₩41,171 | ₩41,245 | ₩41,037 | ₩41,078 | -0.22% | 1.3천 |
|---|
| 2026.05.14 | ₩41,385 | ₩41,680 | ₩41,345 | ₩41,591 | +0.50% | 1.4천 |
|---|
| 2026.05.13 | ₩41,064 | ₩41,412 | ₩41,050 | ₩41,360 | +0.72% | 2.2천 |
|---|
| 2026.05.12 | ₩40,795 | ₩40,795 | ₩40,366 | ₩40,747 | -0.12% | 5.1천 |
|---|
| 2026.05.11 | ₩40,541 | ₩40,755 | ₩40,541 | ₩40,648 | +0.26% | 3.1천 |
|---|
| 2026.05.08 | ₩39,937 | ₩40,111 | ₩39,937 | ₩40,054 | +0.29% | 1.9천 |
|---|
| 2026.05.07 | ₩39,910 | ₩39,910 | ₩39,690 | ₩39,690 | -0.55% | 5.5천 |
|---|
| 2026.05.06 | ₩39,562 | ₩39,898 | ₩39,562 | ₩39,898 | +0.85% | 1.5천 |
|---|
| 2026.05.05 | ₩39,226 | ₩39,322 | ₩39,226 | ₩39,322 | +0.24% | 2천 |
|---|
| 2026.05.04 | ₩38,797 | ₩39,025 | ₩38,772 | ₩38,874 | +0.20% | 7.3천 |
|---|
| 2026.05.01 | ₩39,092 | ₩39,253 | ₩38,986 | ₩39,047 | -0.12% | 8.2천 |
|---|
| 2026.04.30 | ₩38,395 | ₩39,041 | ₩38,368 | ₩39,041 | +1.68% | 4.1천 |
|---|
| 2026.04.29 | ₩38,435 | ₩38,516 | ₩38,380 | ₩38,453 | +0.05% | 2.5천 |
|---|
| 2026.04.28 | ₩38,234 | ₩38,286 | ₩38,127 | ₩38,286 | +0.14% | 1.9천 |
|---|
| 2026.04.27 | ₩38,422 | ₩38,556 | ₩38,208 | ₩38,453 | +0.08% | 1.1만 |
|---|
| 2026.04.24 | ₩38,207 | ₩38,305 | ₩38,167 | ₩38,305 | +0.26% | 1천 |
|---|
| 2026.04.23 | ₩38,200 | ₩38,200 | ₩38,031 | ₩38,031 | -0.44% | 500 |
|---|
| 2026.04.22 | ₩38,086 | ₩38,144 | ₩38,086 | ₩38,144 | +0.15% | 900 |
|---|
| 2026.04.21 | ₩37,832 | ₩37,832 | ₩37,657 | ₩37,659 | -0.46% | 2.2천 |
|---|
| 2026.04.20 | ₩37,795 | ₩37,795 | ₩37,795 | ₩37,795 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩37,852 | ₩37,884 | ₩37,852 | ₩37,884 | +0.09% | 1.1천 |
|---|
| 2026.04.16 | ₩37,483 | ₩37,736 | ₩37,423 | ₩37,636 | +0.41% | 1.8천 |
|---|
| 2026.04.15 | ₩37,349 | ₩37,349 | ₩37,242 | ₩37,309 | -0.11% | 3.8천 |
|---|
| 2026.04.14 | ₩37,000 | ₩37,174 | ₩36,933 | ₩37,089 | +0.24% | 2.7천 |
|---|
| 2026.04.13 | ₩36,430 | ₩36,694 | ₩36,370 | ₩36,694 | +0.73% | 2.6천 |
|---|
| 2026.04.10 | ₩36,370 | ₩36,383 | ₩36,343 | ₩36,377 | +0.02% | 5.2천 |
|---|
| 2026.04.09 | ₩36,142 | ₩36,283 | ₩36,128 | ₩36,283 | +0.39% | 900 |
|---|
| 2026.04.08 | ₩35,914 | ₩35,914 | ₩35,880 | ₩35,891 | -0.06% | 1.5천 |
|---|
| 2026.04.07 | ₩35,579 | ₩35,579 | ₩35,458 | ₩35,516 | -0.18% | 1.7천 |
|---|
| 2026.04.06 | ₩35,672 | ₩35,672 | ₩35,398 | ₩35,567 | -0.30% | 4.5천 |
|---|
| 2026.04.02 | ₩34,962 | ₩35,176 | ₩34,962 | ₩35,136 | +0.50% | 4천 |
|---|
| 2026.04.01 | ₩35,029 | ₩35,029 | ₩34,935 | ₩34,962 | -0.19% | 1.5천 |
|---|
| 2026.03.31 | ₩34,372 | ₩34,695 | ₩34,318 | ₩34,695 | +0.94% | 1.2천 |
|---|
| 2026.03.30 | ₩33,835 | ₩34,003 | ₩33,661 | ₩33,661 | -0.52% | 6.2천 |
|---|
| 2026.03.27 | ₩34,137 | ₩34,137 | ₩33,782 | ₩33,956 | -0.53% | 4.7천 |
|---|
| 2026.03.26 | ₩34,828 | ₩34,828 | ₩34,264 | ₩34,264 | -1.62% | 2.9천 |
|---|
| 2026.03.25 | ₩34,787 | ₩34,787 | ₩34,720 | ₩34,762 | -0.07% | 900 |
|---|
| 2026.03.24 | ₩34,533 | ₩34,720 | ₩34,258 | ₩34,554 | +0.06% | 6.4천 |
|---|
| 2026.03.23 | ₩34,975 | ₩35,042 | ₩34,689 | ₩34,689 | -0.82% | 600 |
|---|
| 2026.03.20 | ₩35,002 | ₩35,002 | ₩34,211 | ₩34,444 | -1.59% | 4.2천 |
|---|
| 2026.03.19 | ₩37,563 | ₩37,563 | ₩32,186 | ₩35,231 | -6.21% | 6.4만 |
|---|
| 2026.03.18 | ₩36,155 | ₩36,350 | ₩35,837 | ₩35,837 | -0.88% | 6.3천 |
|---|
| 2026.03.17 | ₩36,625 | ₩37,563 | ₩36,437 | ₩36,491 | -0.37% | 2.8만 |
|---|
| 2026.03.16 | ₩36,410 | ₩36,410 | ₩36,169 | ₩36,173 | -0.65% | 1.8천 |
|---|
| 2026.03.13 | ₩36,102 | ₩36,102 | ₩35,820 | ₩35,895 | -0.57% | 3.2천 |
|---|
| 2026.03.12 | ₩36,517 | ₩36,625 | ₩36,395 | ₩36,395 | -0.33% | 3.3천 |
|---|
| 2026.03.11 | ₩36,638 | ₩36,838 | ₩36,638 | ₩36,838 | +0.55% | 400 |
|---|
| 2026.03.10 | ₩36,814 | ₩37,242 | ₩36,814 | ₩36,914 | +0.27% | 1.1천 |
|---|
| 2026.03.09 | ₩36,048 | ₩36,906 | ₩36,048 | ₩36,808 | +2.11% | 4.5천 |
|---|
| 2026.03.06 | ₩36,423 | ₩36,477 | ₩36,370 | ₩36,405 | -0.05% | 1.6천 |
|---|
| 2026.03.05 | ₩36,303 | ₩36,705 | ₩36,303 | ₩36,705 | +1.11% | 7.8천 |
|---|
| 2026.03.04 | ₩37,322 | ₩37,443 | ₩37,322 | ₩37,431 | +0.29% | 4.3천 |
|---|
| 2026.03.03 | ₩36,249 | ₩36,812 | ₩35,686 | ₩36,745 | +1.37% | 1.3만 |
|---|
| 2026.03.02 | ₩37,134 | ₩37,832 | ₩37,134 | ₩37,791 | +1.77% | 5.5천 |
|---|
| 2026.02.27 | ₩37,818 | ₩37,979 | ₩37,684 | ₩37,934 | +0.30% | 7.8천 |
|---|
| 2026.02.26 | ₩38,140 | ₩38,140 | ₩37,604 | ₩37,924 | -0.57% | 1만 |
|---|
| 2026.02.25 | ₩37,993 | ₩38,127 | ₩37,925 | ₩38,124 | +0.35% | 800 |
|---|
| 2026.02.24 | ₩37,215 | ₩37,523 | ₩37,148 | ₩37,523 | +0.83% | 3.7천 |
|---|
| 2026.02.23 | ₩37,684 | ₩37,731 | ₩37,107 | ₩37,169 | -1.37% | 9.5천 |
|---|
| 2026.02.20 | ₩37,188 | ₩37,610 | ₩37,188 | ₩37,610 | +1.14% | 1.7만 |
|---|
| 2026.02.19 | ₩36,879 | ₩37,107 | ₩36,705 | ₩36,924 | +0.12% | 6.9천 |
|---|
| 2026.02.18 | ₩36,879 | ₩37,480 | ₩36,826 | ₩37,250 | +1.00% | 1.3만 |
|---|
| 2026.02.17 | ₩36,437 | ₩36,812 | ₩36,021 | ₩36,615 | +0.49% | 7.7천 |
|---|
| 2026.02.13 | ₩35,230 | ₩37,067 | ₩35,015 | ₩36,767 | +4.36% | 7.8천 |
|---|
| 2026.02.12 | ₩37,939 | ₩37,939 | ₩36,689 | ₩36,689 | -3.29% | 6.3천 |
|---|
| 2026.02.11 | ₩38,341 | ₩38,341 | ₩37,684 | ₩38,007 | -0.87% | 3.7천 |
|---|
| 2026.02.10 | ₩38,254 | ₩38,368 | ₩37,845 | ₩37,927 | -0.86% | 9.2천 |
|---|
| 2026.02.09 | ₩37,604 | ₩38,127 | ₩37,604 | ₩38,107 | +1.34% | 1.3만 |
|---|
| 2026.02.06 | ₩36,799 | ₩37,362 | ₩36,799 | ₩37,342 | +1.48% | 1.4만 |
|---|
| 2026.02.05 | ₩36,584 | ₩36,584 | ₩36,004 | ₩36,004 | -1.59% | 7.7천 |
|---|
| 2026.02.04 | ₩37,845 | ₩37,845 | ₩36,161 | ₩36,161 | -4.45% | 8.7천 |
|---|
| 2026.02.03 | ₩37,912 | ₩37,912 | ₩37,128 | ₩37,369 | -1.43% | 6천 |
|---|
| 2026.02.02 | ₩37,161 | ₩37,744 | ₩37,161 | ₩37,641 | +1.29% | 1.1만 |
|---|
| 2026.01.30 | ₩39,092 | ₩39,092 | ₩36,799 | ₩37,566 | -3.90% | 2.6만 |
|---|
| 2026.01.29 | ₩39,273 | ₩39,642 | ₩37,483 | ₩38,735 | -1.37% | 1.5만 |
|---|
| 2026.01.28 | ₩38,837 | ₩38,904 | ₩38,435 | ₩38,800 | -0.10% | 2.4만 |
|---|
| 2026.01.27 | ₩37,986 | ₩38,274 | ₩37,966 | ₩38,246 | +0.68% | 1.9만 |
|---|
| 2026.01.26 | ₩37,986 | ₩38,187 | ₩37,811 | ₩37,826 | -0.42% | 1.3만 |
|---|
| 2026.01.23 | ₩37,550 | ₩37,684 | ₩37,362 | ₩37,490 | -0.16% | 6.7천 |
|---|
| 2026.01.22 | ₩36,975 | ₩37,362 | ₩36,975 | ₩37,111 | +0.37% | 1.1만 |
|---|
| 2026.01.21 | ₩36,477 | ₩36,920 | ₩35,994 | ₩36,755 | +0.76% | 8.1천 |
|---|
| 2026.01.20 | ₩35,726 | ₩35,994 | ₩35,418 | ₩35,459 | -0.75% | 6.6천 |
|---|
| 2026.01.16 | ₩37,081 | ₩37,094 | ₩36,946 | ₩36,963 | -0.32% | 2.2천 |
|---|
| 2026.01.15 | ₩37,402 | ₩37,577 | ₩37,169 | ₩37,169 | -0.62% | 5.7천 |
|---|
| 2026.01.14 | ₩37,047 | ₩37,082 | ₩36,651 | ₩37,082 | +0.09% | 1.1천 |
|---|
| 2026.01.13 | ₩37,342 | ₩37,342 | ₩37,050 | ₩37,050 | -0.78% | 2.7천 |
|---|
| 2026.01.12 | ₩36,665 | ₩37,885 | ₩36,665 | ₩37,168 | +1.37% | 9.8천 |
|---|
| 2026.01.09 | ₩36,410 | ₩36,799 | ₩36,410 | ₩36,764 | +0.97% | 1.3만 |
|---|
| 2026.01.08 | ₩35,994 | ₩36,068 | ₩35,967 | ₩36,068 | +0.20% | 9.3천 |
|---|
| 2026.01.07 | ₩36,343 | ₩36,343 | ₩36,079 | ₩36,079 | -0.73% | 700 |
|---|
| 2026.01.06 | ₩36,131 | ₩36,559 | ₩36,104 | ₩36,559 | +1.18% | 5.5만 |
|---|
| 2026.01.05 | ₩35,868 | ₩36,048 | ₩35,807 | ₩35,961 | +0.26% | 2만 |
|---|
| 2026.01.02 | ₩35,123 | ₩35,123 | ₩34,734 | ₩34,955 | -0.48% | 2.9천 |
|---|
| 2025.12.31 | ₩34,989 | ₩34,989 | ₩34,664 | ₩34,664 | -0.93% | 1.2만 |
|---|
| 2025.12.30 | ₩35,444 | ₩35,491 | ₩35,353 | ₩35,353 | -0.26% | 1천 |
|---|
| 2025.12.29 | ₩35,149 | ₩36,041 | ₩33,527 | ₩34,999 | -0.43% | 8.5천 |
|---|
| 2025.12.26 | ₩35,927 | ₩35,941 | ₩35,793 | ₩35,941 | +0.04% | 5.6천 |
|---|
| 2025.12.24 | ₩35,196 | ₩35,451 | ₩35,151 | ₩35,424 | +0.65% | 1.3만 |
|---|
| 2025.12.23 | ₩34,989 | ₩35,190 | ₩34,921 | ₩35,190 | +0.57% | 7.8천 |
|---|
| 2025.12.22 | ₩34,747 | ₩34,908 | ₩34,672 | ₩34,848 | +0.29% | 1.1만 |
|---|
| 2025.12.19 | ₩34,238 | ₩34,358 | ₩34,191 | ₩34,352 | +0.33% | 4.9천 |
|---|
| 2025.12.18 | ₩33,815 | ₩34,050 | ₩33,567 | ₩34,050 | +0.69% | 9.9천 |
|---|
| 2025.12.17 | ₩33,768 | ₩33,822 | ₩30,415 | ₩33,245 | -1.55% | 5.9천 |
|---|