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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩44,234 | ₩45,708 | ₩44,154 | ₩45,031 | +1.80% | 4.4만 |
| 2026.09.28–2026.10.02 | ₩43,886 | ₩44,127 | ₩43,041 | ₩44,067 | +0.41% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩42,767 | ₩45,226 | ₩42,767 | ₩44,089 | +3.09% | 7.5만 |
| 2026.09.14–2026.09.18 | ₩42,559 | ₩43,417 | ₩41,675 | ₩42,582 | +0.05% | 7.9만 |
| 2026.09.08–2026.09.11 | ₩42,264 | ₩43,490 | ₩42,010 | ₩42,775 | +1.21% | 5만 |
| 2026.08.31–2026.09.04 | ₩41,728 | ₩42,459 | ₩41,413 | ₩42,154 | +1.02% | 5.1만 |
| 2026.08.24–2026.08.28 | ₩41,310 | ₩41,810 | ₩40,935 | ₩41,810 | +1.21% | 39.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,465 |
| ₩40,951 |
| ₩41,723 |
| -1.69% |
| 1.3만 |
| 2026.08.10–2026.08.14 | ₩41,755 | ₩42,425 | ₩41,755 | ₩42,385 | +1.51% | 1만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,201 | ₩41,916 | ₩40,201 | ₩41,786 | +3.94% | 7.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩40,388 | ₩40,457 | ₩39,280 | ₩40,457 | +0.17% | 1.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,979 | ₩41,018 | ₩39,584 | ₩40,120 | +0.35% | 7.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,219 | ₩41,219 | ₩39,437 | ₩39,682 | -3.73% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,335 | ₩40,871 | ₩39,531 | ₩40,804 | +1.16% | 1.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,410 | ₩40,656 | ₩39,263 | ₩40,127 | +1.82% | 2.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩40,750 | ₩40,964 | ₩38,727 | ₩39,937 | -2.00% | 1.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,730 | ₩41,072 | ₩39,827 | ₩40,742 | +0.03% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,308 | ₩40,683 | ₩38,593 | ₩39,904 | -1.00% | 4만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,433 | ₩41,969 | ₩39,678 | ₩39,760 | -4.04% | 5.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,232 | ₩41,407 | ₩40,844 | ₩41,247 | +0.04% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,045 | ₩41,246 | ₩40,495 | ₩41,157 | +0.27% | 2.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,509 | ₩41,648 | ₩40,335 | ₩41,046 | +1.33% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,767 | ₩40,080 | ₩38,741 | ₩40,022 | +3.24% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,392 | ₩39,222 | ₩38,097 | ₩39,016 | +1.63% | 2.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,766 | ₩38,275 | ₩37,628 | ₩38,275 | +1.35% | 4.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩36,402 | ₩37,854 | ₩36,341 | ₩37,854 | +3.99% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,645 | ₩36,355 | ₩35,370 | ₩36,348 | +1.97% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,809 | ₩35,149 | ₩33,635 | ₩35,109 | +3.84% | 1.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,948 | ₩35,015 | ₩33,755 | ₩33,929 | -2.91% | 1.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,382 | ₩37,534 | ₩32,160 | ₩34,417 | -5.40% | 10.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,020 | ₩37,212 | ₩35,792 | ₩35,867 | -0.42% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,105 | ₩37,802 | ₩35,658 | ₩36,376 | -1.96% | 3.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,655 | ₩38,110 | ₩37,078 | ₩37,904 | +0.66% | 3.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,408 | ₩37,581 | ₩35,993 | ₩37,581 | +3.22% | 4.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,574 | ₩38,338 | ₩34,988 | ₩36,738 | -2.23% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,132 | ₩37,882 | ₩35,976 | ₩37,313 | +0.49% | 4.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,956 | ₩39,611 | ₩36,770 | ₩37,537 | -1.11% | 9.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,698 | ₩37,655 | ₩35,390 | ₩37,460 | +4.94% | 3.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,636 | ₩37,856 | ₩36,623 | ₩36,934 | +0.81% | 2.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,840 | ₩36,770 | ₩35,779 | ₩36,735 | +2.50% | 9.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,122 | ₩36,013 | ₩33,501 | ₩34,928 | -0.55% | 2.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,720 | ₩35,913 | ₩34,645 | ₩35,913 | +3.43% | 3.7만 |
|---|
| 2025.12.17–2025.12.19 | ₩33,742 | ₩34,331 | ₩30,392 | ₩34,325 | +1.73% | 2.1만 |
|---|