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 | ₩44,578 | ₩45,745 | ₩44,538 | ₩45,068 | +1.10% | 2.2만 |
| 2026.10.08 | ₩44,913 | ₩44,940 | ₩44,256 | ₩44,330 | -1.30% | 1.4만 |
| 2026.10.07 | ₩44,833 | ₩44,833 | ₩44,297 | ₩44,541 | -0.65% | 3.5천 |
| 2026.10.06 | ₩45,061 | ₩45,101 | ₩44,860 | ₩45,007 | -0.12% | 2.6천 |
| 2026.10.05 | ₩44,270 | ₩44,712 | ₩44,189 | ₩44,529 | +0.58% | 2.7천 |
| 2026.10.02 | ₩43,639 | ₩44,162 | ₩43,639 | ₩44,102 | +1.06% | 4.4천 |
| 2026.10.01 | ₩43,599 | ₩43,599 | ₩43,076 | ₩43,409 | -0.44% | 9.8천 |
| 2026.09.30 | ₩43,727 | ₩44,129 | ₩43,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,008 |
| +0.64% |
| 1.4만 |
| 2026.09.29 | ₩43,814 | ₩43,814 | ₩43,499 | ₩43,639 | -0.40% | 7.1천 |
|---|
| 2026.09.28 | ₩43,921 | ₩43,921 | ₩43,774 | ₩43,784 | -0.31% | 2.7천 |
|---|
| 2026.09.25 | ₩44,109 | ₩45,262 | ₩44,075 | ₩44,125 | +0.04% | 2.4만 |
|---|
| 2026.09.24 | ₩43,586 | ₩44,189 | ₩43,378 | ₩44,130 | +1.25% | 8.1천 |
|---|
| 2026.09.23 | ₩43,425 | ₩43,733 | ₩43,331 | ₩43,681 | +0.59% | 4천 |
|---|
| 2026.09.22 | ₩43,505 | ₩43,639 | ₩43,370 | ₩43,370 | -0.31% | 2.2만 |
|---|
| 2026.09.21 | ₩42,801 | ₩43,800 | ₩42,801 | ₩43,399 | +1.40% | 1.7만 |
|---|
| 2026.09.18 | ₩42,325 | ₩42,616 | ₩42,325 | ₩42,616 | +0.69% | 2.1천 |
|---|
| 2026.09.17 | ₩42,459 | ₩42,607 | ₩42,428 | ₩42,428 | -0.07% | 3천 |
|---|
| 2026.09.16 | ₩42,312 | ₩42,486 | ₩41,708 | ₩41,971 | -0.81% | 4.4만 |
|---|
| 2026.09.15 | ₩42,412 | ₩42,486 | ₩42,070 | ₩42,435 | +0.05% | 1.6만 |
|---|
| 2026.09.14 | ₩42,593 | ₩43,452 | ₩42,365 | ₩42,607 | +0.03% | 1.4만 |
|---|
| 2026.09.11 | ₩42,521 | ₩42,848 | ₩42,521 | ₩42,809 | +0.68% | 700 |
|---|
| 2026.09.10 | ₩42,043 | ₩42,271 | ₩42,043 | ₩42,271 | +0.54% | 2.2만 |
|---|
| 2026.09.09 | ₩42,050 | ₩42,768 | ₩42,050 | ₩42,143 | +0.22% | 5.8천 |
|---|
| 2026.09.08 | ₩42,298 | ₩43,525 | ₩42,090 | ₩42,104 | -0.46% | 2.1만 |
|---|
| 2026.09.04 | ₩42,030 | ₩42,191 | ₩42,030 | ₩42,188 | +0.38% | 5.9천 |
|---|
| 2026.09.03 | ₩42,057 | ₩42,493 | ₩41,950 | ₩42,406 | +0.83% | 3.8만 |
|---|
| 2026.09.02 | ₩41,789 | ₩41,789 | ₩41,789 | ₩41,789 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩41,447 | ₩41,547 | ₩41,447 | ₩41,453 | +0.02% | 2.4천 |
|---|
| 2026.08.31 | ₩41,762 | ₩41,815 | ₩41,715 | ₩41,815 | +0.13% | 3.5천 |
|---|
| 2026.08.28 | ₩41,817 | ₩41,844 | ₩41,655 | ₩41,844 | +0.06% | 38.7만 |
|---|
| 2026.08.27 | ₩41,267 | ₩41,811 | ₩41,267 | ₩41,811 | +1.32% | 1천 |
|---|
| 2026.08.26 | ₩41,292 | ₩41,292 | ₩41,239 | ₩41,264 | -0.07% | 5.7천 |
|---|
| 2026.08.25 | ₩41,078 | ₩41,185 | ₩40,968 | ₩40,968 | -0.27% | 3천 |
|---|
| 2026.08.24 | ₩41,343 | ₩41,389 | ₩41,333 | ₩41,389 | +0.11% | 1.7천 |
|---|
| 2026.08.21 | ₩41,574 | ₩41,762 | ₩41,574 | ₩41,756 | +0.44% | 3천 |
|---|
| 2026.08.20 | ₩41,178 | ₩41,178 | ₩40,984 | ₩40,984 | -0.47% | 400 |
|---|
| 2026.08.19 | ₩41,762 | ₩41,762 | ₩41,448 | ₩41,448 | -0.75% | 4.4천 |
|---|
| 2026.08.18 | ₩41,963 | ₩41,970 | ₩41,916 | ₩41,916 | -0.11% | 4.8천 |
|---|
| 2026.08.17 | ₩42,473 | ₩42,499 | ₩42,363 | ₩42,363 | -0.26% | 700 |
|---|
| 2026.08.14 | ₩42,312 | ₩42,459 | ₩42,312 | ₩42,419 | +0.25% | 900 |
|---|
| 2026.08.13 | ₩42,152 | ₩42,245 | ₩42,152 | ₩42,204 | +0.12% | 700 |
|---|
| 2026.08.12 | ₩42,121 | ₩42,121 | ₩42,121 | ₩42,121 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,070 | ₩42,070 | ₩41,967 | ₩41,967 | -0.25% | 5.3천 |
|---|
| 2026.08.10 | ₩41,789 | ₩42,164 | ₩41,789 | ₩42,164 | +0.90% | 3.2천 |
|---|
| 2026.08.07 | ₩41,762 | ₩41,950 | ₩41,762 | ₩41,820 | +0.14% | 900 |
|---|
| 2026.08.06 | ₩41,520 | ₩41,681 | ₩41,520 | ₩41,642 | +0.29% | 3.7천 |
|---|
| 2026.08.05 | ₩41,775 | ₩41,775 | ₩41,431 | ₩41,431 | -0.83% | 1.5천 |
|---|
| 2026.08.04 | ₩41,522 | ₩41,522 | ₩41,522 | ₩41,522 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩40,233 | ₩40,862 | ₩40,233 | ₩40,838 | +1.50% | 1.6천 |
|---|
| 2026.07.31 | ₩40,246 | ₩40,489 | ₩39,925 | ₩40,489 | +0.60% | 5.1천 |
|---|
| 2026.07.30 | ₩39,562 | ₩40,073 | ₩39,562 | ₩40,073 | +1.29% | 9.5천 |
|---|
| 2026.07.29 | ₩39,312 | ₩39,312 | ₩39,312 | ₩39,312 | 0.00% | 300 |
|---|
| 2026.07.28 | ₩39,867 | ₩39,978 | ₩39,723 | ₩39,857 | -0.02% | 3.8천 |
|---|
| 2026.07.27 | ₩40,421 | ₩40,421 | ₩39,963 | ₩39,963 | -1.13% | 500 |
|---|
| 2026.07.24 | ₩40,233 | ₩40,287 | ₩39,831 | ₩40,153 | -0.20% | 1.5천 |
|---|
| 2026.07.23 | ₩40,313 | ₩40,313 | ₩40,130 | ₩40,130 | -0.46% | 1.4천 |
|---|
| 2026.07.22 | ₩40,810 | ₩41,051 | ₩40,810 | ₩40,937 | +0.31% | 1.4천 |
|---|
| 2026.07.21 | ₩40,427 | ₩40,783 | ₩40,394 | ₩40,720 | +0.72% | 4.9천 |
|---|
| 2026.07.20 | ₩40,012 | ₩40,012 | ₩39,616 | ₩39,616 | -0.99% | 7만 |
|---|
| 2026.07.17 | ₩39,469 | ₩39,871 | ₩39,469 | ₩39,714 | +0.62% | 3.7천 |
|---|
| 2026.07.16 | ₩40,615 | ₩40,769 | ₩39,978 | ₩40,233 | -0.94% | 1.2만 |
|---|
| 2026.07.15 | ₩40,381 | ₩40,796 | ₩40,381 | ₩40,721 | +0.84% | 4.7천 |
|---|
| 2026.07.14 | ₩40,541 | ₩40,816 | ₩40,541 | ₩40,816 | +0.68% | 2.6천 |
|---|
| 2026.07.13 | ₩41,252 | ₩41,252 | ₩40,436 | ₩40,456 | -1.93% | 7.4천 |
|---|
| 2026.07.10 | ₩40,474 | ₩40,904 | ₩40,474 | ₩40,836 | +0.89% | 2.6천 |
|---|
| 2026.07.09 | ₩40,508 | ₩40,508 | ₩40,488 | ₩40,488 | -0.05% | 2.5천 |
|---|
| 2026.07.08 | ₩39,965 | ₩40,090 | ₩39,562 | ₩40,090 | +0.31% | 3.9천 |
|---|
| 2026.07.07 | ₩40,474 | ₩40,474 | ₩40,300 | ₩40,362 | -0.28% | 2.1천 |
|---|
| 2026.07.06 | ₩40,367 | ₩40,776 | ₩40,367 | ₩40,576 | +0.52% | 7.8천 |
|---|
| 2026.07.02 | ₩40,568 | ₩40,689 | ₩39,804 | ₩40,159 | -1.01% | 1.3만 |
|---|
| 2026.07.01 | ₩40,287 | ₩40,528 | ₩40,154 | ₩40,154 | -0.33% | 2.7천 |
|---|
| 2026.06.30 | ₩39,938 | ₩40,354 | ₩39,938 | ₩40,354 | +1.04% | 1.2천 |
|---|
| 2026.06.29 | ₩39,442 | ₩39,831 | ₩39,294 | ₩39,741 | +0.76% | 9.6천 |
|---|
| 2026.06.26 | ₩38,758 | ₩39,969 | ₩38,758 | ₩39,969 | +3.12% | 2.4천 |
|---|
| 2026.06.25 | ₩39,200 | ₩39,697 | ₩39,200 | ₩39,309 | +0.28% | 2.4천 |
|---|
| 2026.06.24 | ₩39,569 | ₩39,569 | ₩39,015 | ₩39,015 | -1.40% | 1.5천 |
|---|
| 2026.06.23 | ₩39,562 | ₩39,965 | ₩39,562 | ₩39,592 | +0.07% | 4.1천 |
|---|
| 2026.06.22 | ₩40,783 | ₩40,997 | ₩40,595 | ₩40,729 | -0.13% | 4.9천 |
|---|
| 2026.06.18 | ₩40,246 | ₩40,775 | ₩40,246 | ₩40,775 | +1.31% | 3.4천 |
|---|
| 2026.06.17 | ₩40,769 | ₩40,769 | ₩39,859 | ₩39,859 | -2.23% | 3.5천 |
|---|
| 2026.06.16 | ₩41,038 | ₩41,038 | ₩40,477 | ₩40,477 | -1.37% | 1.8천 |
|---|
| 2026.06.15 | ₩40,763 | ₩41,105 | ₩40,763 | ₩40,944 | +0.44% | 5.2천 |
|---|
| 2026.06.12 | ₩40,059 | ₩40,059 | ₩39,937 | ₩39,937 | -0.30% | 1.9천 |
|---|
| 2026.06.11 | ₩39,576 | ₩39,676 | ₩39,576 | ₩39,676 | +0.25% | 1천 |
|---|
| 2026.06.10 | ₩39,743 | ₩39,743 | ₩38,822 | ₩38,822 | -2.32% | 2.7천 |
|---|
| 2026.06.09 | ₩40,716 | ₩40,716 | ₩38,624 | ₩39,718 | -2.45% | 3.2만 |
|---|
| 2026.06.08 | ₩40,340 | ₩40,568 | ₩40,112 | ₩40,112 | -0.57% | 2.4천 |
|---|
| 2026.06.05 | ₩41,534 | ₩41,547 | ₩39,710 | ₩39,792 | -4.19% | 2.6만 |
|---|
| 2026.06.04 | ₩41,722 | ₩41,722 | ₩41,480 | ₩41,628 | -0.23% | 1.1만 |
|---|
| 2026.06.03 | ₩41,789 | ₩42,003 | ₩41,789 | ₩41,868 | +0.19% | 5천 |
|---|
| 2026.06.02 | ₩41,802 | ₩41,896 | ₩41,641 | ₩41,896 | +0.22% | 4.7천 |
|---|
| 2026.06.01 | ₩41,467 | ₩41,856 | ₩41,467 | ₩41,736 | +0.65% | 5.8천 |
|---|
| 2026.05.29 | ₩41,440 | ₩41,440 | ₩41,185 | ₩41,280 | -0.39% | 5.1천 |
|---|
| 2026.05.28 | ₩40,984 | ₩41,280 | ₩40,984 | ₩41,280 | +0.72% | 1.3천 |
|---|
| 2026.05.27 | ₩40,877 | ₩41,118 | ₩40,877 | ₩41,075 | +0.49% | 7.9천 |
|---|
| 2026.05.26 | ₩41,266 | ₩41,427 | ₩41,212 | ₩41,251 | -0.04% | 2천 |
|---|
| 2026.05.22 | ₩41,225 | ₩41,279 | ₩41,118 | ₩41,191 | -0.08% | 3.6천 |
|---|
| 2026.05.21 | ₩40,850 | ₩41,051 | ₩40,769 | ₩40,952 | +0.25% | 9.2천 |
|---|
| 2026.05.20 | ₩40,676 | ₩40,686 | ₩40,676 | ₩40,686 | +0.03% | 400 |
|---|
| 2026.05.19 | ₩40,528 | ₩40,816 | ₩40,528 | ₩40,556 | +0.07% | 1.2천 |
|---|
| 2026.05.18 | ₩41,078 | ₩41,078 | ₩40,588 | ₩40,638 | -1.07% | 7.4천 |
|---|
| 2026.05.15 | ₩41,172 | ₩41,246 | ₩41,038 | ₩41,079 | -0.22% | 1.3천 |
|---|
| 2026.05.14 | ₩41,386 | ₩41,681 | ₩41,346 | ₩41,592 | +0.50% | 1.4천 |
|---|
| 2026.05.13 | ₩41,064 | ₩41,413 | ₩41,051 | ₩41,361 | +0.72% | 2.2천 |
|---|
| 2026.05.12 | ₩40,796 | ₩40,796 | ₩40,367 | ₩40,748 | -0.12% | 5.1천 |
|---|
| 2026.05.11 | ₩40,541 | ₩40,756 | ₩40,541 | ₩40,649 | +0.26% | 3.1천 |
|---|
| 2026.05.08 | ₩39,938 | ₩40,112 | ₩39,938 | ₩40,055 | +0.29% | 1.9천 |
|---|
| 2026.05.07 | ₩39,911 | ₩39,911 | ₩39,691 | ₩39,691 | -0.55% | 5.5천 |
|---|
| 2026.05.06 | ₩39,562 | ₩39,899 | ₩39,562 | ₩39,899 | +0.85% | 1.5천 |
|---|
| 2026.05.05 | ₩39,227 | ₩39,322 | ₩39,227 | ₩39,322 | +0.24% | 2천 |
|---|
| 2026.05.04 | ₩38,798 | ₩39,026 | ₩38,773 | ₩38,874 | +0.20% | 7.3천 |
|---|
| 2026.05.01 | ₩39,093 | ₩39,254 | ₩38,987 | ₩39,047 | -0.12% | 8.2천 |
|---|
| 2026.04.30 | ₩38,396 | ₩39,042 | ₩38,369 | ₩39,042 | +1.68% | 4.1천 |
|---|
| 2026.04.29 | ₩38,436 | ₩38,516 | ₩38,381 | ₩38,453 | +0.05% | 2.5천 |
|---|
| 2026.04.28 | ₩38,235 | ₩38,287 | ₩38,127 | ₩38,287 | +0.14% | 1.9천 |
|---|
| 2026.04.27 | ₩38,423 | ₩38,557 | ₩38,209 | ₩38,453 | +0.08% | 1.1만 |
|---|
| 2026.04.24 | ₩38,208 | ₩38,306 | ₩38,168 | ₩38,306 | +0.26% | 1천 |
|---|
| 2026.04.23 | ₩38,201 | ₩38,201 | ₩38,032 | ₩38,032 | -0.44% | 500 |
|---|
| 2026.04.22 | ₩38,087 | ₩38,145 | ₩38,087 | ₩38,145 | +0.15% | 900 |
|---|
| 2026.04.21 | ₩37,832 | ₩37,832 | ₩37,658 | ₩37,659 | -0.46% | 2.2천 |
|---|
| 2026.04.20 | ₩37,796 | ₩37,796 | ₩37,796 | ₩37,796 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩37,853 | ₩37,885 | ₩37,853 | ₩37,885 | +0.09% | 1.1천 |
|---|
| 2026.04.16 | ₩37,484 | ₩37,737 | ₩37,423 | ₩37,637 | +0.41% | 1.8천 |
|---|
| 2026.04.15 | ₩37,350 | ₩37,350 | ₩37,242 | ₩37,309 | -0.11% | 3.8천 |
|---|
| 2026.04.14 | ₩37,001 | ₩37,175 | ₩36,934 | ₩37,089 | +0.24% | 2.7천 |
|---|
| 2026.04.13 | ₩36,431 | ₩36,695 | ₩36,371 | ₩36,695 | +0.73% | 2.6천 |
|---|
| 2026.04.10 | ₩36,371 | ₩36,384 | ₩36,344 | ₩36,377 | +0.02% | 5.2천 |
|---|
| 2026.04.09 | ₩36,143 | ₩36,283 | ₩36,129 | ₩36,283 | +0.39% | 900 |
|---|
| 2026.04.08 | ₩35,915 | ₩35,915 | ₩35,881 | ₩35,892 | -0.06% | 1.5천 |
|---|
| 2026.04.07 | ₩35,579 | ₩35,579 | ₩35,459 | ₩35,516 | -0.18% | 1.7천 |
|---|
| 2026.04.06 | ₩35,673 | ₩35,673 | ₩35,398 | ₩35,567 | -0.30% | 4.5천 |
|---|
| 2026.04.02 | ₩34,962 | ₩35,177 | ₩34,962 | ₩35,137 | +0.50% | 4천 |
|---|
| 2026.04.01 | ₩35,030 | ₩35,030 | ₩34,936 | ₩34,962 | -0.19% | 1.5천 |
|---|
| 2026.03.31 | ₩34,372 | ₩34,696 | ₩34,319 | ₩34,696 | +0.94% | 1.2천 |
|---|
| 2026.03.30 | ₩33,836 | ₩34,004 | ₩33,662 | ₩33,662 | -0.52% | 6.2천 |
|---|
| 2026.03.27 | ₩34,138 | ₩34,138 | ₩33,782 | ₩33,957 | -0.53% | 4.7천 |
|---|
| 2026.03.26 | ₩34,828 | ₩34,828 | ₩34,265 | ₩34,265 | -1.62% | 2.9천 |
|---|
| 2026.03.25 | ₩34,788 | ₩34,788 | ₩34,721 | ₩34,763 | -0.07% | 900 |
|---|
| 2026.03.24 | ₩34,533 | ₩34,721 | ₩34,258 | ₩34,555 | +0.06% | 6.4천 |
|---|
| 2026.03.23 | ₩34,976 | ₩35,043 | ₩34,690 | ₩34,690 | -0.82% | 600 |
|---|
| 2026.03.20 | ₩35,003 | ₩35,003 | ₩34,211 | ₩34,445 | -1.59% | 4.2천 |
|---|
| 2026.03.19 | ₩37,564 | ₩37,564 | ₩32,186 | ₩35,232 | -6.21% | 6.4만 |
|---|
| 2026.03.18 | ₩36,156 | ₩36,351 | ₩35,838 | ₩35,838 | -0.88% | 6.3천 |
|---|
| 2026.03.17 | ₩36,625 | ₩37,564 | ₩36,438 | ₩36,491 | -0.37% | 2.8만 |
|---|
| 2026.03.16 | ₩36,411 | ₩36,411 | ₩36,169 | ₩36,173 | -0.65% | 1.8천 |
|---|
| 2026.03.13 | ₩36,102 | ₩36,102 | ₩35,821 | ₩35,896 | -0.57% | 3.2천 |
|---|
| 2026.03.12 | ₩36,518 | ₩36,625 | ₩36,396 | ₩36,396 | -0.33% | 3.3천 |
|---|
| 2026.03.11 | ₩36,639 | ₩36,839 | ₩36,639 | ₩36,839 | +0.55% | 400 |
|---|
| 2026.03.10 | ₩36,815 | ₩37,242 | ₩36,815 | ₩36,915 | +0.27% | 1.1천 |
|---|
| 2026.03.09 | ₩36,049 | ₩36,907 | ₩36,049 | ₩36,809 | +2.11% | 4.5천 |
|---|
| 2026.03.06 | ₩36,424 | ₩36,478 | ₩36,371 | ₩36,406 | -0.05% | 1.6천 |
|---|
| 2026.03.05 | ₩36,304 | ₩36,706 | ₩36,304 | ₩36,706 | +1.11% | 7.8천 |
|---|
| 2026.03.04 | ₩37,323 | ₩37,444 | ₩37,323 | ₩37,431 | +0.29% | 4.3천 |
|---|
| 2026.03.03 | ₩36,250 | ₩36,813 | ₩35,687 | ₩36,746 | +1.37% | 1.3만 |
|---|
| 2026.03.02 | ₩37,135 | ₩37,832 | ₩37,135 | ₩37,792 | +1.77% | 5.5천 |
|---|
| 2026.02.27 | ₩37,819 | ₩37,980 | ₩37,685 | ₩37,934 | +0.30% | 7.8천 |
|---|
| 2026.02.26 | ₩38,141 | ₩38,141 | ₩37,604 | ₩37,925 | -0.57% | 1만 |
|---|
| 2026.02.25 | ₩37,993 | ₩38,127 | ₩37,926 | ₩38,125 | +0.35% | 800 |
|---|
| 2026.02.24 | ₩37,216 | ₩37,524 | ₩37,148 | ₩37,524 | +0.83% | 3.7천 |
|---|
| 2026.02.23 | ₩37,685 | ₩37,732 | ₩37,108 | ₩37,170 | -1.37% | 9.5천 |
|---|
| 2026.02.20 | ₩37,189 | ₩37,611 | ₩37,189 | ₩37,611 | +1.14% | 1.7만 |
|---|
| 2026.02.19 | ₩36,880 | ₩37,108 | ₩36,706 | ₩36,925 | +0.12% | 6.9천 |
|---|
| 2026.02.18 | ₩36,880 | ₩37,481 | ₩36,827 | ₩37,250 | +1.00% | 1.3만 |
|---|
| 2026.02.17 | ₩36,438 | ₩36,813 | ₩36,022 | ₩36,616 | +0.49% | 7.7천 |
|---|
| 2026.02.13 | ₩35,231 | ₩37,068 | ₩35,016 | ₩36,768 | +4.36% | 7.8천 |
|---|
| 2026.02.12 | ₩37,940 | ₩37,940 | ₩36,690 | ₩36,690 | -3.29% | 6.3천 |
|---|
| 2026.02.11 | ₩38,342 | ₩38,342 | ₩37,685 | ₩38,008 | -0.87% | 3.7천 |
|---|
| 2026.02.10 | ₩38,255 | ₩38,369 | ₩37,846 | ₩37,928 | -0.86% | 9.2천 |
|---|
| 2026.02.09 | ₩37,604 | ₩38,127 | ₩37,604 | ₩38,107 | +1.34% | 1.3만 |
|---|
| 2026.02.06 | ₩36,800 | ₩37,363 | ₩36,800 | ₩37,343 | +1.48% | 1.4만 |
|---|
| 2026.02.05 | ₩36,585 | ₩36,585 | ₩36,005 | ₩36,005 | -1.59% | 7.7천 |
|---|
| 2026.02.04 | ₩37,846 | ₩37,846 | ₩36,161 | ₩36,161 | -4.45% | 8.7천 |
|---|
| 2026.02.03 | ₩37,913 | ₩37,913 | ₩37,128 | ₩37,370 | -1.43% | 6천 |
|---|
| 2026.02.02 | ₩37,162 | ₩37,745 | ₩37,162 | ₩37,642 | +1.29% | 1.1만 |
|---|
| 2026.01.30 | ₩39,093 | ₩39,093 | ₩36,800 | ₩37,567 | -3.90% | 2.6만 |
|---|
| 2026.01.29 | ₩39,274 | ₩39,643 | ₩37,484 | ₩38,736 | -1.37% | 1.5만 |
|---|
| 2026.01.28 | ₩38,838 | ₩38,905 | ₩38,436 | ₩38,801 | -0.10% | 2.4만 |
|---|
| 2026.01.27 | ₩37,987 | ₩38,275 | ₩37,967 | ₩38,247 | +0.68% | 1.9만 |
|---|
| 2026.01.26 | ₩37,987 | ₩38,188 | ₩37,812 | ₩37,827 | -0.42% | 1.3만 |
|---|
| 2026.01.23 | ₩37,551 | ₩37,685 | ₩37,363 | ₩37,490 | -0.16% | 6.7천 |
|---|
| 2026.01.22 | ₩36,975 | ₩37,363 | ₩36,975 | ₩37,112 | +0.37% | 1.1만 |
|---|
| 2026.01.21 | ₩36,478 | ₩36,920 | ₩35,995 | ₩36,756 | +0.76% | 8.1천 |
|---|
| 2026.01.20 | ₩35,727 | ₩35,995 | ₩35,418 | ₩35,460 | -0.75% | 6.6천 |
|---|
| 2026.01.16 | ₩37,081 | ₩37,095 | ₩36,947 | ₩36,963 | -0.32% | 2.2천 |
|---|
| 2026.01.15 | ₩37,403 | ₩37,578 | ₩37,170 | ₩37,170 | -0.62% | 5.7천 |
|---|
| 2026.01.14 | ₩37,048 | ₩37,083 | ₩36,652 | ₩37,083 | +0.09% | 1.1천 |
|---|
| 2026.01.13 | ₩37,343 | ₩37,343 | ₩37,051 | ₩37,051 | -0.78% | 2.7천 |
|---|
| 2026.01.12 | ₩36,666 | ₩37,886 | ₩36,666 | ₩37,169 | +1.37% | 9.8천 |
|---|
| 2026.01.09 | ₩36,411 | ₩36,800 | ₩36,411 | ₩36,765 | +0.97% | 1.3만 |
|---|
| 2026.01.08 | ₩35,995 | ₩36,069 | ₩35,968 | ₩36,069 | +0.20% | 9.3천 |
|---|
| 2026.01.07 | ₩36,344 | ₩36,344 | ₩36,080 | ₩36,080 | -0.73% | 700 |
|---|
| 2026.01.06 | ₩36,132 | ₩36,560 | ₩36,105 | ₩36,560 | +1.18% | 5.5만 |
|---|
| 2026.01.05 | ₩35,869 | ₩36,049 | ₩35,807 | ₩35,962 | +0.26% | 2만 |
|---|
| 2026.01.02 | ₩35,123 | ₩35,123 | ₩34,734 | ₩34,956 | -0.48% | 2.9천 |
|---|
| 2025.12.31 | ₩34,989 | ₩34,989 | ₩34,665 | ₩34,665 | -0.93% | 1.2만 |
|---|
| 2025.12.30 | ₩35,445 | ₩35,492 | ₩35,354 | ₩35,354 | -0.26% | 1천 |
|---|
| 2025.12.29 | ₩35,150 | ₩36,042 | ₩33,528 | ₩35,000 | -0.43% | 8.5천 |
|---|
| 2025.12.26 | ₩35,928 | ₩35,941 | ₩35,794 | ₩35,941 | +0.04% | 5.6천 |
|---|
| 2025.12.24 | ₩35,197 | ₩35,452 | ₩35,152 | ₩35,425 | +0.65% | 1.3만 |
|---|
| 2025.12.23 | ₩34,989 | ₩35,190 | ₩34,922 | ₩35,190 | +0.57% | 7.8천 |
|---|
| 2025.12.22 | ₩34,748 | ₩34,909 | ₩34,673 | ₩34,848 | +0.29% | 1.1만 |
|---|
| 2025.12.19 | ₩34,238 | ₩34,359 | ₩34,191 | ₩34,352 | +0.33% | 4.9천 |
|---|
| 2025.12.18 | ₩33,816 | ₩34,051 | ₩33,568 | ₩34,051 | +0.69% | 9.9천 |
|---|
| 2025.12.17 | ₩33,769 | ₩33,823 | ₩30,416 | ₩33,246 | -1.55% | 5.9천 |
|---|