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 | ₩44,549 | ₩45,715 | ₩44,509 | ₩45,038 | +1.10% | 2.2만 |
| 2026.10.08 | ₩44,884 | ₩44,911 | ₩44,227 | ₩44,301 | -1.30% | 1.4만 |
| 2026.10.07 | ₩44,804 | ₩44,804 | ₩44,267 | ₩44,511 | -0.65% | 3.5천 |
| 2026.10.06 | ₩45,031 | ₩45,072 | ₩44,830 | ₩44,978 | -0.12% | 2.6천 |
| 2026.10.05 | ₩44,241 | ₩44,683 | ₩44,160 | ₩44,499 | +0.58% | 2.7천 |
| 2026.10.02 | ₩43,611 | ₩44,133 | ₩43,611 | ₩44,073 | +1.06% | 4.4천 |
| 2026.10.01 | ₩43,571 | ₩43,571 | ₩43,048 | ₩43,380 | -0.44% | 9.8천 |
| 2026.09.30 | ₩43,698 | ₩44,100 | ₩43,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,979 |
| +0.64% |
| 1.4만 |
| 2026.09.29 | ₩43,785 | ₩43,785 | ₩43,470 | ₩43,611 | -0.40% | 7.1천 |
|---|
| 2026.09.28 | ₩43,892 | ₩43,892 | ₩43,745 | ₩43,756 | -0.31% | 2.7천 |
|---|
| 2026.09.25 | ₩44,080 | ₩45,232 | ₩44,046 | ₩44,096 | +0.04% | 2.4만 |
|---|
| 2026.09.24 | ₩43,557 | ₩44,160 | ₩43,349 | ₩44,101 | +1.25% | 8.1천 |
|---|
| 2026.09.23 | ₩43,396 | ₩43,705 | ₩43,303 | ₩43,652 | +0.59% | 4천 |
|---|
| 2026.09.22 | ₩43,477 | ₩43,611 | ₩43,341 | ₩43,341 | -0.31% | 2.2만 |
|---|
| 2026.09.21 | ₩42,773 | ₩43,772 | ₩42,773 | ₩43,371 | +1.40% | 1.7만 |
|---|
| 2026.09.18 | ₩42,297 | ₩42,588 | ₩42,297 | ₩42,588 | +0.69% | 2.1천 |
|---|
| 2026.09.17 | ₩42,431 | ₩42,579 | ₩42,401 | ₩42,401 | -0.07% | 3천 |
|---|
| 2026.09.16 | ₩42,284 | ₩42,458 | ₩41,681 | ₩41,944 | -0.81% | 4.4만 |
|---|
| 2026.09.15 | ₩42,384 | ₩42,458 | ₩42,043 | ₩42,407 | +0.05% | 1.6만 |
|---|
| 2026.09.14 | ₩42,565 | ₩43,423 | ₩42,338 | ₩42,579 | +0.03% | 1.4만 |
|---|
| 2026.09.11 | ₩42,493 | ₩42,820 | ₩42,493 | ₩42,781 | +0.68% | 700 |
|---|
| 2026.09.10 | ₩42,016 | ₩42,244 | ₩42,016 | ₩42,244 | +0.54% | 2.2만 |
|---|
| 2026.09.09 | ₩42,023 | ₩42,740 | ₩42,023 | ₩42,115 | +0.22% | 5.8천 |
|---|
| 2026.09.08 | ₩42,271 | ₩43,497 | ₩42,063 | ₩42,076 | -0.46% | 2.1만 |
|---|
| 2026.09.04 | ₩42,002 | ₩42,163 | ₩42,002 | ₩42,161 | +0.38% | 5.9천 |
|---|
| 2026.09.03 | ₩42,029 | ₩42,465 | ₩41,922 | ₩42,378 | +0.83% | 3.8만 |
|---|
| 2026.09.02 | ₩41,761 | ₩41,761 | ₩41,761 | ₩41,761 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩41,420 | ₩41,520 | ₩41,420 | ₩41,426 | +0.02% | 2.4천 |
|---|
| 2026.08.31 | ₩41,734 | ₩41,788 | ₩41,688 | ₩41,788 | +0.13% | 3.5천 |
|---|
| 2026.08.28 | ₩41,789 | ₩41,816 | ₩41,627 | ₩41,816 | +0.06% | 38.7만 |
|---|
| 2026.08.27 | ₩41,240 | ₩41,784 | ₩41,240 | ₩41,784 | +1.32% | 1천 |
|---|
| 2026.08.26 | ₩41,265 | ₩41,265 | ₩41,212 | ₩41,237 | -0.07% | 5.7천 |
|---|
| 2026.08.25 | ₩41,051 | ₩41,158 | ₩40,941 | ₩40,941 | -0.27% | 3천 |
|---|
| 2026.08.24 | ₩41,316 | ₩41,362 | ₩41,306 | ₩41,362 | +0.11% | 1.7천 |
|---|
| 2026.08.21 | ₩41,547 | ₩41,734 | ₩41,547 | ₩41,729 | +0.44% | 3천 |
|---|
| 2026.08.20 | ₩41,151 | ₩41,151 | ₩40,957 | ₩40,957 | -0.47% | 400 |
|---|
| 2026.08.19 | ₩41,734 | ₩41,734 | ₩41,421 | ₩41,421 | -0.75% | 4.4천 |
|---|
| 2026.08.18 | ₩41,935 | ₩41,942 | ₩41,889 | ₩41,889 | -0.11% | 4.8천 |
|---|
| 2026.08.17 | ₩42,445 | ₩42,472 | ₩42,335 | ₩42,335 | -0.26% | 700 |
|---|
| 2026.08.14 | ₩42,284 | ₩42,431 | ₩42,284 | ₩42,391 | +0.25% | 900 |
|---|
| 2026.08.13 | ₩42,124 | ₩42,217 | ₩42,124 | ₩42,177 | +0.12% | 700 |
|---|
| 2026.08.12 | ₩42,094 | ₩42,094 | ₩42,094 | ₩42,094 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,043 | ₩42,043 | ₩41,940 | ₩41,940 | -0.25% | 5.3천 |
|---|
| 2026.08.10 | ₩41,761 | ₩42,137 | ₩41,761 | ₩42,137 | +0.90% | 3.2천 |
|---|
| 2026.08.07 | ₩41,734 | ₩41,922 | ₩41,734 | ₩41,792 | +0.14% | 900 |
|---|
| 2026.08.06 | ₩41,493 | ₩41,654 | ₩41,493 | ₩41,615 | +0.29% | 3.7천 |
|---|
| 2026.08.05 | ₩41,748 | ₩41,748 | ₩41,403 | ₩41,403 | -0.83% | 1.5천 |
|---|
| 2026.08.04 | ₩41,495 | ₩41,495 | ₩41,495 | ₩41,495 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩40,207 | ₩40,835 | ₩40,207 | ₩40,811 | +1.50% | 1.6천 |
|---|
| 2026.07.31 | ₩40,220 | ₩40,463 | ₩39,898 | ₩40,463 | +0.60% | 5.1천 |
|---|
| 2026.07.30 | ₩39,536 | ₩40,047 | ₩39,536 | ₩40,047 | +1.29% | 9.5천 |
|---|
| 2026.07.29 | ₩39,286 | ₩39,286 | ₩39,286 | ₩39,286 | 0.00% | 300 |
|---|
| 2026.07.28 | ₩39,841 | ₩39,952 | ₩39,697 | ₩39,831 | -0.02% | 3.8천 |
|---|
| 2026.07.27 | ₩40,394 | ₩40,394 | ₩39,937 | ₩39,937 | -1.13% | 500 |
|---|
| 2026.07.24 | ₩40,207 | ₩40,260 | ₩39,805 | ₩40,126 | -0.20% | 1.5천 |
|---|
| 2026.07.23 | ₩40,287 | ₩40,287 | ₩40,103 | ₩40,103 | -0.46% | 1.4천 |
|---|
| 2026.07.22 | ₩40,783 | ₩41,024 | ₩40,783 | ₩40,910 | +0.31% | 1.4천 |
|---|
| 2026.07.21 | ₩40,401 | ₩40,756 | ₩40,367 | ₩40,693 | +0.72% | 4.9천 |
|---|
| 2026.07.20 | ₩39,985 | ₩39,985 | ₩39,590 | ₩39,590 | -0.99% | 7만 |
|---|
| 2026.07.17 | ₩39,443 | ₩39,845 | ₩39,443 | ₩39,688 | +0.62% | 3.7천 |
|---|
| 2026.07.16 | ₩40,589 | ₩40,743 | ₩39,952 | ₩40,207 | -0.94% | 1.2만 |
|---|
| 2026.07.15 | ₩40,354 | ₩40,769 | ₩40,354 | ₩40,694 | +0.84% | 4.7천 |
|---|
| 2026.07.14 | ₩40,515 | ₩40,790 | ₩40,515 | ₩40,790 | +0.68% | 2.6천 |
|---|
| 2026.07.13 | ₩41,225 | ₩41,225 | ₩40,409 | ₩40,429 | -1.93% | 7.4천 |
|---|
| 2026.07.10 | ₩40,448 | ₩40,877 | ₩40,448 | ₩40,810 | +0.89% | 2.6천 |
|---|
| 2026.07.09 | ₩40,481 | ₩40,481 | ₩40,461 | ₩40,461 | -0.05% | 2.5천 |
|---|
| 2026.07.08 | ₩39,939 | ₩40,063 | ₩39,536 | ₩40,063 | +0.31% | 3.9천 |
|---|
| 2026.07.07 | ₩40,448 | ₩40,448 | ₩40,274 | ₩40,335 | -0.28% | 2.1천 |
|---|
| 2026.07.06 | ₩40,341 | ₩40,749 | ₩40,341 | ₩40,550 | +0.52% | 7.8천 |
|---|
| 2026.07.02 | ₩40,542 | ₩40,662 | ₩39,778 | ₩40,133 | -1.01% | 1.3만 |
|---|
| 2026.07.01 | ₩40,260 | ₩40,501 | ₩40,128 | ₩40,128 | -0.33% | 2.7천 |
|---|
| 2026.06.30 | ₩39,912 | ₩40,327 | ₩39,912 | ₩40,327 | +1.04% | 1.2천 |
|---|
| 2026.06.29 | ₩39,416 | ₩39,805 | ₩39,268 | ₩39,715 | +0.76% | 9.6천 |
|---|
| 2026.06.26 | ₩38,732 | ₩39,943 | ₩38,732 | ₩39,943 | +3.12% | 2.4천 |
|---|
| 2026.06.25 | ₩39,175 | ₩39,671 | ₩39,175 | ₩39,283 | +0.28% | 2.4천 |
|---|
| 2026.06.24 | ₩39,543 | ₩39,543 | ₩38,990 | ₩38,990 | -1.40% | 1.5천 |
|---|
| 2026.06.23 | ₩39,536 | ₩39,939 | ₩39,536 | ₩39,566 | +0.07% | 4.1천 |
|---|
| 2026.06.22 | ₩40,756 | ₩40,971 | ₩40,568 | ₩40,702 | -0.13% | 4.9천 |
|---|
| 2026.06.18 | ₩40,220 | ₩40,748 | ₩40,220 | ₩40,748 | +1.31% | 3.4천 |
|---|
| 2026.06.17 | ₩40,743 | ₩40,743 | ₩39,833 | ₩39,833 | -2.23% | 3.5천 |
|---|
| 2026.06.16 | ₩41,011 | ₩41,011 | ₩40,451 | ₩40,451 | -1.37% | 1.8천 |
|---|
| 2026.06.15 | ₩40,736 | ₩41,078 | ₩40,736 | ₩40,917 | +0.44% | 5.2천 |
|---|
| 2026.06.12 | ₩40,032 | ₩40,032 | ₩39,910 | ₩39,910 | -0.30% | 1.9천 |
|---|
| 2026.06.11 | ₩39,550 | ₩39,650 | ₩39,550 | ₩39,650 | +0.25% | 1천 |
|---|
| 2026.06.10 | ₩39,717 | ₩39,717 | ₩38,797 | ₩38,797 | -2.32% | 2.7천 |
|---|
| 2026.06.09 | ₩40,689 | ₩40,689 | ₩38,598 | ₩39,692 | -2.45% | 3.2만 |
|---|
| 2026.06.08 | ₩40,314 | ₩40,542 | ₩40,086 | ₩40,086 | -0.57% | 2.4천 |
|---|
| 2026.06.05 | ₩41,507 | ₩41,520 | ₩39,684 | ₩39,766 | -4.19% | 2.6만 |
|---|
| 2026.06.04 | ₩41,694 | ₩41,694 | ₩41,453 | ₩41,600 | -0.23% | 1.1만 |
|---|
| 2026.06.03 | ₩41,761 | ₩41,976 | ₩41,761 | ₩41,840 | +0.19% | 5천 |
|---|
| 2026.06.02 | ₩41,775 | ₩41,868 | ₩41,614 | ₩41,868 | +0.22% | 4.7천 |
|---|
| 2026.06.01 | ₩41,440 | ₩41,828 | ₩41,440 | ₩41,709 | +0.65% | 5.8천 |
|---|
| 2026.05.29 | ₩41,413 | ₩41,413 | ₩41,158 | ₩41,253 | -0.39% | 5.1천 |
|---|
| 2026.05.28 | ₩40,957 | ₩41,253 | ₩40,957 | ₩41,253 | +0.72% | 1.3천 |
|---|
| 2026.05.27 | ₩40,850 | ₩41,091 | ₩40,850 | ₩41,048 | +0.49% | 7.9천 |
|---|
| 2026.05.26 | ₩41,239 | ₩41,399 | ₩41,185 | ₩41,224 | -0.04% | 2천 |
|---|
| 2026.05.22 | ₩41,198 | ₩41,252 | ₩41,091 | ₩41,164 | -0.08% | 3.6천 |
|---|
| 2026.05.21 | ₩40,823 | ₩41,024 | ₩40,743 | ₩40,925 | +0.25% | 9.2천 |
|---|
| 2026.05.20 | ₩40,649 | ₩40,660 | ₩40,649 | ₩40,660 | +0.03% | 400 |
|---|
| 2026.05.19 | ₩40,501 | ₩40,790 | ₩40,501 | ₩40,530 | +0.07% | 1.2천 |
|---|
| 2026.05.18 | ₩41,051 | ₩41,051 | ₩40,562 | ₩40,611 | -1.07% | 7.4천 |
|---|
| 2026.05.15 | ₩41,145 | ₩41,218 | ₩41,011 | ₩41,052 | -0.22% | 1.3천 |
|---|
| 2026.05.14 | ₩41,359 | ₩41,654 | ₩41,319 | ₩41,564 | +0.50% | 1.4천 |
|---|
| 2026.05.13 | ₩41,038 | ₩41,386 | ₩41,024 | ₩41,334 | +0.72% | 2.2천 |
|---|
| 2026.05.12 | ₩40,769 | ₩40,769 | ₩40,341 | ₩40,721 | -0.12% | 5.1천 |
|---|
| 2026.05.11 | ₩40,515 | ₩40,729 | ₩40,515 | ₩40,622 | +0.26% | 3.1천 |
|---|
| 2026.05.08 | ₩39,912 | ₩40,086 | ₩39,912 | ₩40,028 | +0.29% | 1.9천 |
|---|
| 2026.05.07 | ₩39,885 | ₩39,885 | ₩39,665 | ₩39,665 | -0.55% | 5.5천 |
|---|
| 2026.05.06 | ₩39,536 | ₩39,873 | ₩39,536 | ₩39,873 | +0.85% | 1.5천 |
|---|
| 2026.05.05 | ₩39,201 | ₩39,297 | ₩39,201 | ₩39,297 | +0.24% | 2천 |
|---|
| 2026.05.04 | ₩38,773 | ₩39,000 | ₩38,747 | ₩38,849 | +0.20% | 7.3천 |
|---|
| 2026.05.01 | ₩39,067 | ₩39,228 | ₩38,962 | ₩39,022 | -0.12% | 8.2천 |
|---|
| 2026.04.30 | ₩38,370 | ₩39,016 | ₩38,344 | ₩39,016 | +1.68% | 4.1천 |
|---|
| 2026.04.29 | ₩38,411 | ₩38,491 | ₩38,356 | ₩38,428 | +0.05% | 2.5천 |
|---|
| 2026.04.28 | ₩38,210 | ₩38,262 | ₩38,102 | ₩38,262 | +0.14% | 1.9천 |
|---|
| 2026.04.27 | ₩38,397 | ₩38,531 | ₩38,184 | ₩38,428 | +0.08% | 1.1만 |
|---|
| 2026.04.24 | ₩38,183 | ₩38,281 | ₩38,143 | ₩38,281 | +0.26% | 1천 |
|---|
| 2026.04.23 | ₩38,176 | ₩38,176 | ₩38,007 | ₩38,007 | -0.44% | 500 |
|---|
| 2026.04.22 | ₩38,062 | ₩38,120 | ₩38,062 | ₩38,120 | +0.15% | 900 |
|---|
| 2026.04.21 | ₩37,808 | ₩37,808 | ₩37,633 | ₩37,635 | -0.46% | 2.2천 |
|---|
| 2026.04.20 | ₩37,771 | ₩37,771 | ₩37,771 | ₩37,771 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩37,828 | ₩37,860 | ₩37,828 | ₩37,860 | +0.09% | 1.1천 |
|---|
| 2026.04.16 | ₩37,459 | ₩37,712 | ₩37,399 | ₩37,612 | +0.41% | 1.8천 |
|---|
| 2026.04.15 | ₩37,325 | ₩37,325 | ₩37,218 | ₩37,285 | -0.11% | 3.8천 |
|---|
| 2026.04.14 | ₩36,977 | ₩37,151 | ₩36,910 | ₩37,065 | +0.24% | 2.7천 |
|---|
| 2026.04.13 | ₩36,407 | ₩36,671 | ₩36,347 | ₩36,671 | +0.73% | 2.6천 |
|---|
| 2026.04.10 | ₩36,347 | ₩36,360 | ₩36,320 | ₩36,353 | +0.02% | 5.2천 |
|---|
| 2026.04.09 | ₩36,119 | ₩36,260 | ₩36,106 | ₩36,260 | +0.39% | 900 |
|---|
| 2026.04.08 | ₩35,891 | ₩35,891 | ₩35,858 | ₩35,868 | -0.06% | 1.5천 |
|---|
| 2026.04.07 | ₩35,556 | ₩35,556 | ₩35,435 | ₩35,493 | -0.18% | 1.7천 |
|---|
| 2026.04.06 | ₩35,650 | ₩35,650 | ₩35,375 | ₩35,544 | -0.30% | 4.5천 |
|---|
| 2026.04.02 | ₩34,940 | ₩35,154 | ₩34,940 | ₩35,114 | +0.50% | 4천 |
|---|
| 2026.04.01 | ₩35,007 | ₩35,007 | ₩34,913 | ₩34,940 | -0.19% | 1.5천 |
|---|
| 2026.03.31 | ₩34,350 | ₩34,673 | ₩34,296 | ₩34,673 | +0.94% | 1.2천 |
|---|
| 2026.03.30 | ₩33,814 | ₩33,981 | ₩33,640 | ₩33,640 | -0.52% | 6.2천 |
|---|
| 2026.03.27 | ₩34,115 | ₩34,115 | ₩33,760 | ₩33,934 | -0.53% | 4.7천 |
|---|
| 2026.03.26 | ₩34,806 | ₩34,806 | ₩34,243 | ₩34,243 | -1.62% | 2.9천 |
|---|
| 2026.03.25 | ₩34,765 | ₩34,765 | ₩34,698 | ₩34,740 | -0.07% | 900 |
|---|
| 2026.03.24 | ₩34,511 | ₩34,698 | ₩34,236 | ₩34,532 | +0.06% | 6.4천 |
|---|
| 2026.03.23 | ₩34,953 | ₩35,020 | ₩34,667 | ₩34,667 | -0.82% | 600 |
|---|
| 2026.03.20 | ₩34,980 | ₩34,980 | ₩34,189 | ₩34,422 | -1.59% | 4.2천 |
|---|
| 2026.03.19 | ₩37,540 | ₩37,540 | ₩32,165 | ₩35,209 | -6.21% | 6.4만 |
|---|
| 2026.03.18 | ₩36,132 | ₩36,327 | ₩35,815 | ₩35,815 | -0.88% | 6.3천 |
|---|
| 2026.03.17 | ₩36,601 | ₩37,540 | ₩36,414 | ₩36,467 | -0.37% | 2.8만 |
|---|
| 2026.03.16 | ₩36,387 | ₩36,387 | ₩36,146 | ₩36,150 | -0.65% | 1.8천 |
|---|
| 2026.03.13 | ₩36,079 | ₩36,079 | ₩35,797 | ₩35,872 | -0.57% | 3.2천 |
|---|
| 2026.03.12 | ₩36,494 | ₩36,601 | ₩36,372 | ₩36,372 | -0.33% | 3.3천 |
|---|
| 2026.03.11 | ₩36,615 | ₩36,815 | ₩36,615 | ₩36,815 | +0.55% | 400 |
|---|
| 2026.03.10 | ₩36,790 | ₩37,218 | ₩36,790 | ₩36,891 | +0.27% | 1.1천 |
|---|
| 2026.03.09 | ₩36,025 | ₩36,883 | ₩36,025 | ₩36,785 | +2.11% | 4.5천 |
|---|
| 2026.03.06 | ₩36,400 | ₩36,454 | ₩36,347 | ₩36,382 | -0.05% | 1.6천 |
|---|
| 2026.03.05 | ₩36,280 | ₩36,682 | ₩36,280 | ₩36,682 | +1.11% | 7.8천 |
|---|
| 2026.03.04 | ₩37,298 | ₩37,419 | ₩37,298 | ₩37,407 | +0.29% | 4.3천 |
|---|
| 2026.03.03 | ₩36,226 | ₩36,789 | ₩35,663 | ₩36,722 | +1.37% | 1.3만 |
|---|
| 2026.03.02 | ₩37,111 | ₩37,808 | ₩37,111 | ₩37,767 | +1.77% | 5.5천 |
|---|
| 2026.02.27 | ₩37,794 | ₩37,955 | ₩37,660 | ₩37,909 | +0.30% | 7.8천 |
|---|
| 2026.02.26 | ₩38,116 | ₩38,116 | ₩37,580 | ₩37,900 | -0.57% | 1만 |
|---|
| 2026.02.25 | ₩37,968 | ₩38,102 | ₩37,901 | ₩38,100 | +0.35% | 800 |
|---|
| 2026.02.24 | ₩37,191 | ₩37,499 | ₩37,124 | ₩37,499 | +0.83% | 3.7천 |
|---|
| 2026.02.23 | ₩37,660 | ₩37,707 | ₩37,084 | ₩37,146 | -1.37% | 9.5천 |
|---|
| 2026.02.20 | ₩37,164 | ₩37,586 | ₩37,164 | ₩37,586 | +1.14% | 1.7만 |
|---|
| 2026.02.19 | ₩36,856 | ₩37,084 | ₩36,682 | ₩36,900 | +0.12% | 6.9천 |
|---|
| 2026.02.18 | ₩36,856 | ₩37,456 | ₩36,802 | ₩37,226 | +1.00% | 1.3만 |
|---|
| 2026.02.17 | ₩36,414 | ₩36,789 | ₩35,998 | ₩36,592 | +0.49% | 7.7천 |
|---|
| 2026.02.13 | ₩35,208 | ₩37,044 | ₩34,993 | ₩36,743 | +4.36% | 7.8천 |
|---|
| 2026.02.12 | ₩37,915 | ₩37,915 | ₩36,666 | ₩36,666 | -3.29% | 6.3천 |
|---|
| 2026.02.11 | ₩38,317 | ₩38,317 | ₩37,660 | ₩37,983 | -0.87% | 3.7천 |
|---|
| 2026.02.10 | ₩38,230 | ₩38,344 | ₩37,821 | ₩37,903 | -0.86% | 9.2천 |
|---|
| 2026.02.09 | ₩37,580 | ₩38,102 | ₩37,580 | ₩38,082 | +1.34% | 1.3만 |
|---|
| 2026.02.06 | ₩36,776 | ₩37,339 | ₩36,776 | ₩37,318 | +1.48% | 1.4만 |
|---|
| 2026.02.05 | ₩36,561 | ₩36,561 | ₩35,981 | ₩35,981 | -1.59% | 7.7천 |
|---|
| 2026.02.04 | ₩37,821 | ₩37,821 | ₩36,138 | ₩36,138 | -4.45% | 8.7천 |
|---|
| 2026.02.03 | ₩37,888 | ₩37,888 | ₩37,104 | ₩37,345 | -1.43% | 6천 |
|---|
| 2026.02.02 | ₩37,137 | ₩37,720 | ₩37,137 | ₩37,617 | +1.29% | 1.1만 |
|---|
| 2026.01.30 | ₩39,067 | ₩39,067 | ₩36,776 | ₩37,542 | -3.90% | 2.6만 |
|---|
| 2026.01.29 | ₩39,248 | ₩39,617 | ₩37,459 | ₩38,711 | -1.37% | 1.5만 |
|---|
| 2026.01.28 | ₩38,813 | ₩38,880 | ₩38,411 | ₩38,775 | -0.10% | 2.4만 |
|---|
| 2026.01.27 | ₩37,962 | ₩38,250 | ₩37,942 | ₩38,222 | +0.68% | 1.9만 |
|---|
| 2026.01.26 | ₩37,962 | ₩38,163 | ₩37,788 | ₩37,802 | -0.42% | 1.3만 |
|---|
| 2026.01.23 | ₩37,526 | ₩37,660 | ₩37,339 | ₩37,466 | -0.16% | 6.7천 |
|---|
| 2026.01.22 | ₩36,951 | ₩37,339 | ₩36,951 | ₩37,088 | +0.37% | 1.1만 |
|---|
| 2026.01.21 | ₩36,454 | ₩36,896 | ₩35,972 | ₩36,731 | +0.76% | 8.1천 |
|---|
| 2026.01.20 | ₩35,703 | ₩35,972 | ₩35,395 | ₩35,437 | -0.75% | 6.6천 |
|---|
| 2026.01.16 | ₩37,057 | ₩37,070 | ₩36,923 | ₩36,939 | -0.32% | 2.2천 |
|---|
| 2026.01.15 | ₩37,379 | ₩37,553 | ₩37,146 | ₩37,146 | -0.62% | 5.7천 |
|---|
| 2026.01.14 | ₩37,024 | ₩37,058 | ₩36,628 | ₩37,058 | +0.09% | 1.1천 |
|---|
| 2026.01.13 | ₩37,318 | ₩37,318 | ₩37,026 | ₩37,026 | -0.78% | 2.7천 |
|---|
| 2026.01.12 | ₩36,642 | ₩37,861 | ₩36,642 | ₩37,144 | +1.37% | 9.8천 |
|---|
| 2026.01.09 | ₩36,387 | ₩36,776 | ₩36,387 | ₩36,741 | +0.97% | 1.3만 |
|---|
| 2026.01.08 | ₩35,972 | ₩36,045 | ₩35,945 | ₩36,045 | +0.20% | 9.3천 |
|---|
| 2026.01.07 | ₩36,320 | ₩36,320 | ₩36,056 | ₩36,056 | -0.73% | 700 |
|---|
| 2026.01.06 | ₩36,108 | ₩36,536 | ₩36,081 | ₩36,536 | +1.18% | 5.5만 |
|---|
| 2026.01.05 | ₩35,846 | ₩36,025 | ₩35,784 | ₩35,938 | +0.26% | 2만 |
|---|
| 2026.01.02 | ₩35,100 | ₩35,100 | ₩34,712 | ₩34,933 | -0.48% | 2.9천 |
|---|
| 2025.12.31 | ₩34,966 | ₩34,966 | ₩34,642 | ₩34,642 | -0.93% | 1.2만 |
|---|
| 2025.12.30 | ₩35,422 | ₩35,469 | ₩35,331 | ₩35,331 | -0.26% | 1천 |
|---|
| 2025.12.29 | ₩35,127 | ₩36,018 | ₩33,506 | ₩34,977 | -0.43% | 8.5천 |
|---|
| 2025.12.26 | ₩35,904 | ₩35,918 | ₩35,770 | ₩35,918 | +0.04% | 5.6천 |
|---|
| 2025.12.24 | ₩35,174 | ₩35,429 | ₩35,129 | ₩35,402 | +0.65% | 1.3만 |
|---|
| 2025.12.23 | ₩34,966 | ₩35,167 | ₩34,899 | ₩35,167 | +0.57% | 7.8천 |
|---|
| 2025.12.22 | ₩34,725 | ₩34,886 | ₩34,650 | ₩34,826 | +0.29% | 1.1만 |
|---|
| 2025.12.19 | ₩34,216 | ₩34,336 | ₩34,169 | ₩34,330 | +0.33% | 4.9천 |
|---|
| 2025.12.18 | ₩33,794 | ₩34,028 | ₩33,546 | ₩34,028 | +0.69% | 9.9천 |
|---|
| 2025.12.17 | ₩33,747 | ₩33,800 | ₩30,396 | ₩33,224 | -1.55% | 5.9천 |
|---|