시장 데이터를 불러오는 중
전체 종목
Man Active High Yield ETF 과거 주가
Man Active High Yield ETF · MHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Man Active High Yield ETF · MHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,817 | ₩33,885 | ₩33,817 | ₩33,885 | +0.20% | 2.8천 |
| 2026.10.08 | ₩33,885 | ₩33,898 | ₩33,804 | ₩33,848 | -0.11% | 5.3만 |
| 2026.10.07 | ₩33,953 | ₩33,953 | ₩33,953 | ₩33,953 | 0.00% | 100 |
| 2026.10.06 | ₩33,777 | ₩33,925 | ₩33,777 | ₩33,897 | +0.35% | 1천 |
| 2026.10.05 | ₩33,844 | ₩33,905 | ₩33,844 | ₩33,905 | +0.18% | 1천 |
| 2026.10.02 | ₩33,817 | ₩33,871 | ₩33,811 | ₩33,844 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,871 | ₩33,921 | ₩33,844 | ₩33,875 | +0.01% | 800 |
| 2026.09.30 | ₩33,978 | ₩33,978 | ₩33,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,922 |
| -0.17% |
| 5.4천 |
| 2026.09.29 | ₩33,978 | ₩34,009 | ₩33,938 | ₩34,009 | +0.09% | 1.3만 |
|---|
| 2026.09.28 | ₩34,126 | ₩34,126 | ₩34,045 | ₩34,078 | -0.14% | 900 |
|---|
| 2026.09.25 | ₩34,159 | ₩34,159 | ₩34,159 | ₩34,159 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,180 | ₩34,247 | ₩34,126 | ₩34,185 | +0.02% | 6.3천 |
|---|
| 2026.09.23 | ₩35,105 | ₩35,172 | ₩35,105 | ₩35,118 | +0.04% | 1.8천 |
|---|
| 2026.09.22 | ₩35,239 | ₩35,373 | ₩35,199 | ₩35,339 | +0.29% | 5.4천 |
|---|
| 2026.09.21 | ₩35,118 | ₩35,199 | ₩35,078 | ₩35,199 | +0.23% | 2.8천 |
|---|
| 2026.09.18 | ₩34,997 | ₩35,091 | ₩34,997 | ₩35,051 | +0.15% | 1.5천 |
|---|
| 2026.09.17 | ₩34,984 | ₩35,051 | ₩34,984 | ₩35,015 | +0.09% | 2천 |
|---|
| 2026.09.16 | ₩34,914 | ₩34,914 | ₩34,914 | ₩34,914 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,904 | ₩34,904 | ₩34,850 | ₩34,850 | -0.15% | 3.1만 |
|---|
| 2026.09.14 | ₩34,837 | ₩34,917 | ₩34,837 | ₩34,917 | +0.23% | 1.6천 |
|---|
| 2026.09.11 | ₩34,879 | ₩34,879 | ₩34,879 | ₩34,879 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,944 | ₩35,279 | ₩34,917 | ₩34,917 | -0.08% | 2.1만 |
|---|
| 2026.09.09 | ₩35,011 | ₩35,011 | ₩34,957 | ₩34,957 | -0.15% | 1.3천 |
|---|
| 2026.09.08 | ₩34,976 | ₩34,976 | ₩34,976 | ₩34,976 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,944 | ₩34,977 | ₩34,944 | ₩34,977 | +0.10% | 300 |
|---|
| 2026.09.03 | ₩34,984 | ₩34,984 | ₩34,984 | ₩34,984 | 0.00% | 5.9천 |
|---|
| 2026.09.02 | ₩34,997 | ₩34,997 | ₩34,890 | ₩34,920 | -0.22% | 3.1천 |
|---|
| 2026.09.01 | ₩34,984 | ₩34,984 | ₩34,917 | ₩34,922 | -0.18% | 500 |
|---|
| 2026.08.31 | ₩34,984 | ₩35,011 | ₩34,984 | ₩35,011 | +0.08% | 500 |
|---|
| 2026.08.28 | ₩34,902 | ₩34,902 | ₩34,902 | ₩34,902 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,863 | ₩35,132 | ₩34,837 | ₩34,878 | +0.04% | 1.1만 |
|---|
| 2026.08.26 | ₩34,810 | ₩34,863 | ₩34,810 | ₩34,863 | +0.15% | 400 |
|---|
| 2026.08.25 | ₩34,830 | ₩34,830 | ₩34,830 | ₩34,830 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,743 | ₩34,776 | ₩34,743 | ₩34,776 | +0.10% | 400 |
|---|
| 2026.08.21 | ₩34,756 | ₩34,756 | ₩34,689 | ₩34,736 | -0.06% | 2.3만 |
|---|
| 2026.08.20 | ₩34,863 | ₩34,863 | ₩34,635 | ₩34,694 | -0.48% | 1.3만 |
|---|
| 2026.08.19 | ₩34,743 | ₩34,743 | ₩34,629 | ₩34,634 | -0.31% | 8.4천 |
|---|
| 2026.08.18 | ₩34,595 | ₩34,611 | ₩34,595 | ₩34,611 | +0.05% | 500 |
|---|
| 2026.08.17 | ₩34,582 | ₩34,629 | ₩34,582 | ₩34,629 | +0.14% | 400 |
|---|
| 2026.08.14 | ₩34,623 | ₩34,645 | ₩34,623 | ₩34,645 | +0.06% | 600 |
|---|
| 2026.08.13 | ₩34,609 | ₩34,689 | ₩34,609 | ₩34,657 | +0.14% | 800 |
|---|
| 2026.08.12 | ₩34,669 | ₩34,669 | ₩34,635 | ₩34,669 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩34,716 | ₩34,716 | ₩34,635 | ₩34,635 | -0.23% | 3.1천 |
|---|
| 2026.08.10 | ₩34,689 | ₩34,729 | ₩34,595 | ₩34,643 | -0.13% | 1.7천 |
|---|
| 2026.08.07 | ₩34,657 | ₩34,657 | ₩34,657 | ₩34,657 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,702 | ₩34,716 | ₩34,702 | ₩34,716 | +0.04% | 1.3천 |
|---|
| 2026.08.05 | ₩34,622 | ₩34,649 | ₩34,615 | ₩34,622 | 0.00% | 3.1천 |
|---|
| 2026.08.04 | ₩34,676 | ₩34,689 | ₩34,635 | ₩34,676 | 0.00% | 2천 |
|---|
| 2026.08.03 | ₩34,622 | ₩34,622 | ₩34,555 | ₩34,595 | -0.08% | 1천 |
|---|
| 2026.07.31 | ₩34,501 | ₩34,555 | ₩34,461 | ₩34,508 | +0.02% | 1.5천 |
|---|
| 2026.07.30 | ₩34,488 | ₩34,488 | ₩34,450 | ₩34,450 | -0.11% | 800 |
|---|
| 2026.07.29 | ₩34,582 | ₩34,582 | ₩34,389 | ₩34,389 | -0.56% | 200 |
|---|
| 2026.07.28 | ₩34,457 | ₩34,457 | ₩34,457 | ₩34,457 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,394 | ₩34,407 | ₩34,361 | ₩34,361 | -0.10% | 1.9천 |
|---|
| 2026.07.24 | ₩34,315 | ₩34,315 | ₩34,315 | ₩34,315 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,367 | ₩34,367 | ₩34,308 | ₩34,358 | -0.03% | 3.1만 |
|---|
| 2026.07.22 | ₩34,381 | ₩34,407 | ₩34,354 | ₩34,394 | +0.04% | 6.8만 |
|---|
| 2026.07.21 | ₩34,421 | ₩34,428 | ₩34,421 | ₩34,428 | +0.02% | 5.1만 |
|---|
| 2026.07.20 | ₩34,407 | ₩34,407 | ₩34,394 | ₩34,399 | -0.02% | 6.2만 |
|---|
| 2026.07.17 | ₩34,367 | ₩34,369 | ₩34,367 | ₩34,369 | +0.00% | 600 |
|---|
| 2026.07.16 | ₩34,407 | ₩34,407 | ₩34,390 | ₩34,390 | -0.05% | 5.2만 |
|---|
| 2026.07.15 | ₩34,359 | ₩34,367 | ₩34,327 | ₩34,327 | -0.09% | 4만 |
|---|
| 2026.07.14 | ₩34,273 | ₩34,287 | ₩34,260 | ₩34,260 | -0.04% | 11.3만 |
|---|
| 2026.07.13 | ₩34,247 | ₩34,260 | ₩34,213 | ₩34,235 | -0.04% | 9.3만 |
|---|
| 2026.07.10 | ₩34,247 | ₩34,260 | ₩34,210 | ₩34,210 | -0.11% | 4.8만 |
|---|
| 2026.07.09 | ₩34,260 | ₩34,260 | ₩34,212 | ₩34,212 | -0.14% | 11.5만 |
|---|
| 2026.07.08 | ₩34,206 | ₩34,300 | ₩34,112 | ₩34,193 | -0.04% | 5.3만 |
|---|
| 2026.07.07 | ₩34,220 | ₩34,273 | ₩34,206 | ₩34,273 | +0.16% | 2.1만 |
|---|
| 2026.07.06 | ₩34,193 | ₩34,247 | ₩34,193 | ₩34,196 | +0.01% | 1.3만 |
|---|
| 2026.07.02 | ₩34,139 | ₩34,461 | ₩34,139 | ₩34,139 | 0.00% | 7.6천 |
|---|
| 2026.07.01 | ₩34,126 | ₩34,126 | ₩34,087 | ₩34,087 | -0.11% | 1.2천 |
|---|
| 2026.06.30 | ₩34,112 | ₩34,112 | ₩34,044 | ₩34,044 | -0.20% | 5.9천 |
|---|
| 2026.06.29 | ₩34,112 | ₩34,112 | ₩34,045 | ₩34,078 | -0.10% | 5.4천 |
|---|
| 2026.06.26 | ₩34,044 | ₩34,044 | ₩34,031 | ₩34,031 | -0.04% | 2만 |
|---|
| 2026.06.25 | ₩34,005 | ₩34,086 | ₩33,992 | ₩33,992 | -0.04% | 1.1만 |
|---|
| 2026.06.24 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,501 | ₩34,501 | ₩34,495 | ₩34,495 | -0.02% | 500 |
|---|
| 2026.06.22 | ₩34,515 | ₩34,515 | ₩34,488 | ₩34,508 | -0.02% | 3.7만 |
|---|
| 2026.06.18 | ₩34,434 | ₩34,448 | ₩34,416 | ₩34,416 | -0.05% | 8.9천 |
|---|
| 2026.06.17 | ₩34,233 | ₩34,310 | ₩34,233 | ₩34,310 | +0.22% | 1.2천 |
|---|
| 2026.06.16 | ₩34,367 | ₩34,421 | ₩34,367 | ₩34,381 | +0.04% | 1.7만 |
|---|
| 2026.06.15 | ₩34,375 | ₩34,407 | ₩34,375 | ₩34,385 | +0.03% | 2.2만 |
|---|
| 2026.06.12 | ₩34,287 | ₩34,287 | ₩34,236 | ₩34,236 | -0.15% | 4만 |
|---|
| 2026.06.11 | ₩34,233 | ₩34,260 | ₩34,229 | ₩34,229 | -0.01% | 14만 |
|---|
| 2026.06.10 | ₩34,119 | ₩34,119 | ₩34,119 | ₩34,119 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,180 | ₩34,180 | ₩34,166 | ₩34,166 | -0.04% | 2천 |
|---|
| 2026.06.08 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,078 | ₩34,078 | ₩34,078 | ₩34,078 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,075 | ₩34,075 | ₩34,075 | ₩34,075 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,087 | ₩34,087 | ₩34,087 | ₩34,087 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,129 | ₩34,129 | ₩34,129 | ₩34,129 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,071 | ₩34,071 | ₩34,071 | ₩34,071 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,040 | ₩34,040 | ₩34,040 | ₩34,040 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,005 | ₩34,005 | ₩34,005 | ₩34,005 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,911 | ₩33,911 | ₩33,911 | ₩33,911 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,921 | ₩33,921 | ₩33,921 | ₩33,921 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,834 | ₩33,834 | ₩33,834 | ₩33,834 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,891 | ₩33,891 | ₩33,891 | ₩33,891 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,989 | ₩33,989 | ₩33,989 | ₩33,989 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,944 | ₩33,944 | ₩33,944 | ₩33,944 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,737 | ₩33,795 | ₩33,737 | ₩33,795 | +0.17% | 100 |
|---|
| 2026.04.29 | ₩33,844 | ₩33,844 | ₩33,820 | ₩33,820 | -0.07% | 500 |
|---|
| 2026.04.28 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,843 | ₩33,843 | ₩33,843 | ₩33,843 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,791 | ₩33,793 | ₩33,791 | ₩33,793 | +0.01% | 100 |
|---|
| 2026.04.21 | ₩33,765 | ₩33,765 | ₩33,765 | ₩33,765 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,805 | ₩33,816 | ₩33,805 | ₩33,816 | +0.03% | 100 |
|---|
| 2026.04.16 | ₩33,698 | ₩33,698 | ₩33,698 | ₩33,698 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,718 | ₩33,718 | ₩33,718 | ₩33,718 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,699 | ₩33,699 | ₩33,699 | ₩33,699 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,645 | ₩33,645 | ₩33,645 | ₩33,645 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,624 | ₩33,624 | ₩33,624 | ₩33,624 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,624 | ₩33,624 | ₩33,624 | ₩33,624 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,429 | ₩33,488 | ₩33,429 | ₩33,488 | +0.18% | 200 |
|---|
| 2026.04.02 | ₩33,388 | ₩33,451 | ₩33,388 | ₩33,451 | +0.19% | 400 |
|---|
| 2026.04.01 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,166 | ₩33,166 | ₩33,166 | ₩33,166 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,167 | ₩33,167 | ₩33,167 | ₩33,167 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,143 | ₩33,143 | ₩33,143 | ₩33,143 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,256 | ₩33,256 | ₩33,256 | ₩33,256 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,256 | ₩33,256 | ₩33,256 | ₩33,256 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩33,308 | ₩33,308 | ₩33,174 | ₩33,202 | -0.32% | 3.1천 |
|---|
| 2026.03.19 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,344 | ₩33,344 | ₩33,344 | ₩33,344 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,352 | ₩33,352 | ₩33,352 | ₩33,352 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,291 | ₩33,291 | ₩33,291 | ₩33,291 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,268 | ₩33,268 | ₩33,268 | ₩33,268 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,429 | ₩33,429 | ₩33,335 | ₩33,415 | -0.04% | 2천 |
|---|
| 2026.03.10 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,466 | ₩33,466 | ₩33,466 | ₩33,466 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,466 | ₩33,466 | ₩33,466 | ₩33,466 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,510 | ₩33,510 | ₩33,510 | ₩33,510 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,351 | ₩33,351 | ₩33,351 | ₩33,351 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,429 | ₩33,450 | ₩33,429 | ₩33,450 | +0.06% | 200 |
|---|
| 2026.02.26 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,569 | ₩33,569 | ₩33,569 | ₩33,569 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,563 | ₩33,591 | ₩33,563 | ₩33,591 | +0.08% | 1천 |
|---|
| 2026.02.19 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩33,630 | ₩33,630 | ₩33,576 | ₩33,576 | -0.16% | 900 |
|---|
| 2026.02.12 | ₩33,630 | ₩33,630 | ₩33,603 | ₩33,603 | -0.08% | 100 |
|---|
| 2026.02.11 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,563 | ₩33,577 | ₩33,549 | ₩33,576 | +0.04% | 700 |
|---|
| 2026.02.04 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩33,687 | ₩33,687 | ₩33,677 | ₩33,677 | -0.03% | 500 |
|---|
| 2026.02.02 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,655 | ₩33,655 | ₩33,614 | ₩33,635 | -0.06% | 1.6천 |
|---|
| 2026.01.29 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,600 | ₩33,616 | ₩33,600 | ₩33,611 | +0.03% | 900 |
|---|
| 2026.01.27 | ₩33,611 | ₩33,611 | ₩33,611 | ₩33,611 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,610 | ₩33,610 | ₩33,610 | ₩33,610 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,603 | ₩33,603 | ₩33,583 | ₩33,583 | -0.06% | 300 |
|---|
| 2026.01.22 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩33,497 | ₩33,497 | ₩33,497 | ₩33,497 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,469 | ₩33,469 | ₩33,446 | ₩33,446 | -0.07% | 200 |
|---|
| 2026.01.16 | ₩33,523 | ₩33,523 | ₩33,516 | ₩33,516 | -0.02% | 200 |
|---|
| 2026.01.15 | ₩33,462 | ₩33,462 | ₩33,462 | ₩33,462 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,449 | ₩33,449 | ₩33,449 | ₩33,449 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩33,442 | ₩33,442 | ₩33,429 | ₩33,429 | -0.04% | 200 |
|---|
| 2026.01.09 | ₩33,402 | ₩33,422 | ₩33,402 | ₩33,422 | +0.06% | 200 |
|---|
| 2026.01.08 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,335 | ₩33,375 | ₩33,335 | ₩33,375 | +0.12% | 300 |
|---|
| 2026.01.06 | ₩33,341 | ₩33,341 | ₩33,341 | ₩33,341 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,352 | ₩33,352 | ₩33,352 | ₩33,352 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,257 | ₩33,257 | ₩33,257 | ₩33,257 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,226 | ₩33,226 | ₩33,226 | ₩33,226 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,274 | ₩33,274 | ₩33,274 | ₩33,274 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,228 | ₩33,261 | ₩33,228 | ₩33,261 | +0.10% | 800 |
|---|
| 2025.12.23 | ₩33,160 | ₩33,210 | ₩33,147 | ₩33,210 | +0.15% | 3.1천 |
|---|
| 2025.12.22 | ₩33,147 | ₩33,183 | ₩33,107 | ₩33,183 | +0.11% | 6천 |
|---|
| 2025.12.19 | ₩33,201 | ₩33,201 | ₩33,167 | ₩33,167 | -0.10% | 1.4천 |
|---|
| 2025.12.18 | ₩33,156 | ₩33,156 | ₩33,156 | ₩33,156 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,132 | ₩33,132 | ₩33,132 | ₩33,132 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩34,267 | ₩34,267 | ₩34,267 | ₩34,267 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩34,214 | ₩34,214 | ₩34,214 | ₩34,214 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,302 | ₩34,302 | ₩34,302 | ₩34,302 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,311 | ₩34,311 | ₩34,311 | ₩34,311 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩34,159 | ₩34,159 | ₩34,159 | ₩34,159 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,178 | ₩34,178 | ₩34,178 | ₩34,178 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,177 | ₩34,177 | ₩34,177 | ₩34,177 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,220 | ₩34,220 | ₩34,218 | ₩34,218 | -0.00% | 200 |
|---|
| 2025.12.02 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩34,125 | ₩34,125 | ₩34,125 | ₩34,125 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩34,126 | ₩34,126 | ₩34,072 | ₩34,115 | -0.03% | 1.9천 |
|---|
| 2025.11.26 | ₩34,086 | ₩34,173 | ₩34,086 | ₩34,173 | +0.26% | 100 |
|---|
| 2025.11.25 | ₩34,106 | ₩34,106 | ₩34,106 | ₩34,106 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩34,123 | ₩34,123 | ₩34,123 | ₩34,123 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩34,032 | ₩34,045 | ₩34,032 | ₩34,045 | +0.04% | 2천 |
|---|
| 2025.11.20 | ₩33,926 | ₩33,926 | ₩33,926 | ₩33,926 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,901 | ₩33,901 | ₩33,901 | ₩33,901 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩33,911 | ₩33,911 | ₩33,911 | ₩33,911 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩33,911 | ₩33,925 | ₩33,911 | ₩33,925 | +0.04% | 1.9천 |
|---|
| 2025.11.12 | ₩34,005 | ₩34,005 | ₩34,005 | ₩34,005 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩34,112 | ₩34,220 | ₩34,064 | ₩34,064 | -0.14% | 4천 |
|---|
| 2025.11.10 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,985 | ₩33,985 | ₩33,985 | ₩33,985 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,978 | ₩33,978 | ₩33,944 | ₩33,944 | -0.10% | 100 |
|---|
| 2025.11.04 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,895 | ₩33,895 | ₩33,895 | ₩33,895 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,953 | ₩33,953 | ₩33,953 | ₩33,953 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,952 | ₩33,965 | ₩33,945 | ₩33,965 | +0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩33,960 | ₩33,960 | ₩33,960 | ₩33,960 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,086 | ₩34,092 | ₩34,041 | ₩34,092 | +0.02% | 2.4천 |
|---|
| 2025.10.27 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,980 | ₩33,980 | ₩33,980 | ₩33,980 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,851 | ₩33,851 | ₩33,851 | ₩33,851 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩33,942 | ₩33,942 | ₩33,883 | ₩33,883 | -0.17% | 100 |
|---|
| 2025.10.20 | ₩33,978 | ₩33,978 | ₩33,940 | ₩33,940 | -0.11% | 2.2천 |
|---|
| 2025.10.17 | ₩33,874 | ₩33,874 | ₩33,874 | ₩33,874 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,811 | ₩33,811 | ₩33,811 | ₩33,811 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,871 | ₩34,019 | ₩33,831 | ₩33,854 | -0.05% | 8.1천 |
|---|
| 2025.10.14 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 100 |
|---|