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 | ₩33,653 | ₩33,720 | ₩33,653 | ₩33,720 | +0.20% | 2.8천 |
| 2026.10.08 | ₩33,720 | ₩33,733 | ₩33,640 | ₩33,684 | -0.11% | 5.3만 |
| 2026.10.07 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 100 |
| 2026.10.06 | ₩33,613 | ₩33,760 | ₩33,613 | ₩33,732 | +0.35% | 1천 |
| 2026.10.05 | ₩33,680 | ₩33,740 | ₩33,680 | ₩33,740 | +0.18% | 1천 |
| 2026.10.02 | ₩33,653 | ₩33,706 | ₩33,646 | ₩33,680 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,706 | ₩33,756 | ₩33,680 | ₩33,710 | +0.01% | 800 |
| 2026.09.30 | ₩33,813 | ₩33,813 | ₩33,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,757 |
| -0.17% |
| 5.4천 |
| 2026.09.29 | ₩33,813 | ₩33,844 | ₩33,773 | ₩33,844 | +0.09% | 1.3만 |
|---|
| 2026.09.28 | ₩33,960 | ₩33,960 | ₩33,880 | ₩33,912 | -0.14% | 900 |
|---|
| 2026.09.25 | ₩33,993 | ₩33,993 | ₩33,993 | ₩33,993 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,013 | ₩34,080 | ₩33,960 | ₩34,019 | +0.02% | 6.3천 |
|---|
| 2026.09.23 | ₩34,934 | ₩35,001 | ₩34,934 | ₩34,947 | +0.04% | 1.8천 |
|---|
| 2026.09.22 | ₩35,068 | ₩35,201 | ₩35,027 | ₩35,168 | +0.29% | 5.4천 |
|---|
| 2026.09.21 | ₩34,947 | ₩35,027 | ₩34,907 | ₩35,027 | +0.23% | 2.8천 |
|---|
| 2026.09.18 | ₩34,827 | ₩34,921 | ₩34,827 | ₩34,881 | +0.15% | 1.5천 |
|---|
| 2026.09.17 | ₩34,814 | ₩34,881 | ₩34,814 | ₩34,845 | +0.09% | 2천 |
|---|
| 2026.09.16 | ₩34,745 | ₩34,745 | ₩34,745 | ₩34,745 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,734 | ₩34,734 | ₩34,681 | ₩34,681 | -0.15% | 3.1만 |
|---|
| 2026.09.14 | ₩34,667 | ₩34,747 | ₩34,667 | ₩34,747 | +0.23% | 1.6천 |
|---|
| 2026.09.11 | ₩34,710 | ₩34,710 | ₩34,710 | ₩34,710 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,774 | ₩35,108 | ₩34,747 | ₩34,747 | -0.08% | 2.1만 |
|---|
| 2026.09.09 | ₩34,841 | ₩34,841 | ₩34,787 | ₩34,787 | -0.15% | 1.3천 |
|---|
| 2026.09.08 | ₩34,806 | ₩34,806 | ₩34,806 | ₩34,806 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,774 | ₩34,807 | ₩34,774 | ₩34,807 | +0.10% | 300 |
|---|
| 2026.09.03 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 5.9천 |
|---|
| 2026.09.02 | ₩34,827 | ₩34,827 | ₩34,721 | ₩34,750 | -0.22% | 3.1천 |
|---|
| 2026.09.01 | ₩34,814 | ₩34,814 | ₩34,747 | ₩34,753 | -0.18% | 500 |
|---|
| 2026.08.31 | ₩34,814 | ₩34,841 | ₩34,814 | ₩34,841 | +0.08% | 500 |
|---|
| 2026.08.28 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,694 | ₩34,961 | ₩34,667 | ₩34,709 | +0.04% | 1.1만 |
|---|
| 2026.08.26 | ₩34,641 | ₩34,694 | ₩34,641 | ₩34,694 | +0.15% | 400 |
|---|
| 2026.08.25 | ₩34,661 | ₩34,661 | ₩34,661 | ₩34,661 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,574 | ₩34,607 | ₩34,574 | ₩34,607 | +0.10% | 400 |
|---|
| 2026.08.21 | ₩34,587 | ₩34,587 | ₩34,520 | ₩34,567 | -0.06% | 2.3만 |
|---|
| 2026.08.20 | ₩34,694 | ₩34,694 | ₩34,467 | ₩34,526 | -0.48% | 1.3만 |
|---|
| 2026.08.19 | ₩34,574 | ₩34,574 | ₩34,460 | ₩34,466 | -0.31% | 8.4천 |
|---|
| 2026.08.18 | ₩34,427 | ₩34,443 | ₩34,427 | ₩34,443 | +0.05% | 500 |
|---|
| 2026.08.17 | ₩34,414 | ₩34,460 | ₩34,414 | ₩34,460 | +0.14% | 400 |
|---|
| 2026.08.14 | ₩34,455 | ₩34,476 | ₩34,455 | ₩34,476 | +0.06% | 600 |
|---|
| 2026.08.13 | ₩34,440 | ₩34,520 | ₩34,440 | ₩34,488 | +0.14% | 800 |
|---|
| 2026.08.12 | ₩34,500 | ₩34,500 | ₩34,467 | ₩34,500 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩34,547 | ₩34,547 | ₩34,467 | ₩34,467 | -0.23% | 3.1천 |
|---|
| 2026.08.10 | ₩34,520 | ₩34,560 | ₩34,427 | ₩34,475 | -0.13% | 1.7천 |
|---|
| 2026.08.07 | ₩34,488 | ₩34,488 | ₩34,488 | ₩34,488 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,534 | ₩34,547 | ₩34,534 | ₩34,547 | +0.04% | 1.3천 |
|---|
| 2026.08.05 | ₩34,454 | ₩34,480 | ₩34,447 | ₩34,454 | 0.00% | 3.1천 |
|---|
| 2026.08.04 | ₩34,507 | ₩34,520 | ₩34,467 | ₩34,507 | 0.00% | 2천 |
|---|
| 2026.08.03 | ₩34,454 | ₩34,454 | ₩34,387 | ₩34,427 | -0.08% | 1천 |
|---|
| 2026.07.31 | ₩34,334 | ₩34,387 | ₩34,294 | ₩34,340 | +0.02% | 1.5천 |
|---|
| 2026.07.30 | ₩34,320 | ₩34,320 | ₩34,283 | ₩34,283 | -0.11% | 800 |
|---|
| 2026.07.29 | ₩34,414 | ₩34,414 | ₩34,222 | ₩34,222 | -0.56% | 200 |
|---|
| 2026.07.28 | ₩34,290 | ₩34,290 | ₩34,290 | ₩34,290 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,227 | ₩34,240 | ₩34,193 | ₩34,193 | -0.10% | 1.9천 |
|---|
| 2026.07.24 | ₩34,148 | ₩34,148 | ₩34,148 | ₩34,148 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,200 | ₩34,200 | ₩34,141 | ₩34,191 | -0.03% | 3.1만 |
|---|
| 2026.07.22 | ₩34,214 | ₩34,240 | ₩34,187 | ₩34,227 | +0.04% | 6.8만 |
|---|
| 2026.07.21 | ₩34,254 | ₩34,260 | ₩34,254 | ₩34,260 | +0.02% | 5.1만 |
|---|
| 2026.07.20 | ₩34,240 | ₩34,240 | ₩34,227 | ₩34,232 | -0.02% | 6.2만 |
|---|
| 2026.07.17 | ₩34,200 | ₩34,201 | ₩34,200 | ₩34,201 | +0.00% | 600 |
|---|
| 2026.07.16 | ₩34,240 | ₩34,240 | ₩34,223 | ₩34,223 | -0.05% | 5.2만 |
|---|
| 2026.07.15 | ₩34,192 | ₩34,200 | ₩34,160 | ₩34,160 | -0.09% | 4만 |
|---|
| 2026.07.14 | ₩34,107 | ₩34,120 | ₩34,093 | ₩34,093 | -0.04% | 11.3만 |
|---|
| 2026.07.13 | ₩34,080 | ₩34,093 | ₩34,047 | ₩34,068 | -0.04% | 9.3만 |
|---|
| 2026.07.10 | ₩34,080 | ₩34,093 | ₩34,044 | ₩34,044 | -0.11% | 4.8만 |
|---|
| 2026.07.09 | ₩34,093 | ₩34,093 | ₩34,045 | ₩34,045 | -0.14% | 11.5만 |
|---|
| 2026.07.08 | ₩34,040 | ₩34,133 | ₩33,947 | ₩34,027 | -0.04% | 5.3만 |
|---|
| 2026.07.07 | ₩34,053 | ₩34,107 | ₩34,040 | ₩34,107 | +0.16% | 2.1만 |
|---|
| 2026.07.06 | ₩34,027 | ₩34,080 | ₩34,027 | ₩34,029 | +0.01% | 1.3만 |
|---|
| 2026.07.02 | ₩33,973 | ₩34,294 | ₩33,973 | ₩33,973 | 0.00% | 7.6천 |
|---|
| 2026.07.01 | ₩33,960 | ₩33,960 | ₩33,921 | ₩33,921 | -0.11% | 1.2천 |
|---|
| 2026.06.30 | ₩33,947 | ₩33,947 | ₩33,879 | ₩33,879 | -0.20% | 5.9천 |
|---|
| 2026.06.29 | ₩33,947 | ₩33,947 | ₩33,880 | ₩33,912 | -0.10% | 5.4천 |
|---|
| 2026.06.26 | ₩33,879 | ₩33,879 | ₩33,865 | ₩33,865 | -0.04% | 2만 |
|---|
| 2026.06.25 | ₩33,840 | ₩33,920 | ₩33,827 | ₩33,827 | -0.04% | 1.1만 |
|---|
| 2026.06.24 | ₩33,733 | ₩33,733 | ₩33,733 | ₩33,733 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,334 | ₩34,334 | ₩34,327 | ₩34,327 | -0.02% | 500 |
|---|
| 2026.06.22 | ₩34,347 | ₩34,347 | ₩34,320 | ₩34,340 | -0.02% | 3.7만 |
|---|
| 2026.06.18 | ₩34,267 | ₩34,280 | ₩34,248 | ₩34,248 | -0.05% | 8.9천 |
|---|
| 2026.06.17 | ₩34,067 | ₩34,143 | ₩34,067 | ₩34,143 | +0.22% | 1.2천 |
|---|
| 2026.06.16 | ₩34,200 | ₩34,254 | ₩34,200 | ₩34,214 | +0.04% | 1.7만 |
|---|
| 2026.06.15 | ₩34,208 | ₩34,240 | ₩34,208 | ₩34,218 | +0.03% | 2.2만 |
|---|
| 2026.06.12 | ₩34,120 | ₩34,120 | ₩34,069 | ₩34,069 | -0.15% | 4만 |
|---|
| 2026.06.11 | ₩34,067 | ₩34,093 | ₩34,063 | ₩34,063 | -0.01% | 14만 |
|---|
| 2026.06.10 | ₩33,953 | ₩33,953 | ₩33,953 | ₩33,953 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,013 | ₩34,013 | ₩34,000 | ₩34,000 | -0.04% | 2천 |
|---|
| 2026.06.08 | ₩33,960 | ₩33,960 | ₩33,960 | ₩33,960 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,912 | ₩33,912 | ₩33,912 | ₩33,912 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,921 | ₩33,921 | ₩33,921 | ₩33,921 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,991 | ₩33,991 | ₩33,991 | ₩33,991 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,963 | ₩33,963 | ₩33,963 | ₩33,963 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,973 | ₩33,973 | ₩33,973 | ₩33,973 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,875 | ₩33,875 | ₩33,875 | ₩33,875 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,756 | ₩33,756 | ₩33,756 | ₩33,756 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,733 | ₩33,733 | ₩33,733 | ₩33,733 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,624 | ₩33,624 | ₩33,624 | ₩33,624 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,644 | ₩33,644 | ₩33,644 | ₩33,644 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,787 | ₩33,787 | ₩33,787 | ₩33,787 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,827 | ₩33,827 | ₩33,827 | ₩33,827 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,733 | ₩33,733 | ₩33,733 | ₩33,733 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,573 | ₩33,630 | ₩33,573 | ₩33,630 | +0.17% | 100 |
|---|
| 2026.04.29 | ₩33,680 | ₩33,680 | ₩33,656 | ₩33,656 | -0.07% | 500 |
|---|
| 2026.04.28 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,678 | ₩33,678 | ₩33,678 | ₩33,678 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,593 | ₩33,593 | ₩33,593 | ₩33,593 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,573 | ₩33,573 | ₩33,573 | ₩33,573 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,626 | ₩33,629 | ₩33,626 | ₩33,629 | +0.01% | 100 |
|---|
| 2026.04.21 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,641 | ₩33,652 | ₩33,641 | ₩33,652 | +0.03% | 100 |
|---|
| 2026.04.16 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,266 | ₩33,325 | ₩33,266 | ₩33,325 | +0.18% | 200 |
|---|
| 2026.04.02 | ₩33,226 | ₩33,289 | ₩33,226 | ₩33,289 | +0.19% | 400 |
|---|
| 2026.04.01 | ₩33,239 | ₩33,239 | ₩33,239 | ₩33,239 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,135 | ₩33,135 | ₩33,135 | ₩33,135 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,006 | ₩33,006 | ₩33,006 | ₩33,006 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,982 | ₩32,982 | ₩32,982 | ₩32,982 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,094 | ₩33,094 | ₩33,094 | ₩33,094 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,094 | ₩33,094 | ₩33,094 | ₩33,094 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,181 | ₩33,181 | ₩33,181 | ₩33,181 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩33,146 | ₩33,146 | ₩33,013 | ₩33,041 | -0.32% | 3.1천 |
|---|
| 2026.03.19 | ₩33,239 | ₩33,239 | ₩33,239 | ₩33,239 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,182 | ₩33,182 | ₩33,182 | ₩33,182 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,291 | ₩33,291 | ₩33,291 | ₩33,291 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,190 | ₩33,190 | ₩33,190 | ₩33,190 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,106 | ₩33,106 | ₩33,106 | ₩33,106 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,266 | ₩33,266 | ₩33,173 | ₩33,253 | -0.04% | 2천 |
|---|
| 2026.03.10 | ₩33,302 | ₩33,302 | ₩33,302 | ₩33,302 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,347 | ₩33,347 | ₩33,347 | ₩33,347 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,189 | ₩33,189 | ₩33,189 | ₩33,189 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,271 | ₩33,271 | ₩33,271 | ₩33,271 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,266 | ₩33,287 | ₩33,266 | ₩33,287 | +0.06% | 200 |
|---|
| 2026.02.26 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,346 | ₩33,346 | ₩33,346 | ₩33,346 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,400 | ₩33,428 | ₩33,400 | ₩33,428 | +0.08% | 1천 |
|---|
| 2026.02.19 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩33,466 | ₩33,466 | ₩33,413 | ₩33,413 | -0.16% | 900 |
|---|
| 2026.02.12 | ₩33,466 | ₩33,466 | ₩33,440 | ₩33,440 | -0.08% | 100 |
|---|
| 2026.02.11 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,573 | ₩33,573 | ₩33,573 | ₩33,573 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,400 | ₩33,414 | ₩33,386 | ₩33,413 | +0.04% | 700 |
|---|
| 2026.02.04 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩33,524 | ₩33,524 | ₩33,513 | ₩33,513 | -0.03% | 500 |
|---|
| 2026.02.02 | ₩33,506 | ₩33,506 | ₩33,506 | ₩33,506 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,492 | ₩33,492 | ₩33,450 | ₩33,472 | -0.06% | 1.6천 |
|---|
| 2026.01.29 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,437 | ₩33,453 | ₩33,437 | ₩33,448 | +0.03% | 900 |
|---|
| 2026.01.27 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,440 | ₩33,440 | ₩33,420 | ₩33,420 | -0.06% | 300 |
|---|
| 2026.01.22 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩33,334 | ₩33,334 | ₩33,334 | ₩33,334 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,306 | ₩33,306 | ₩33,283 | ₩33,283 | -0.07% | 200 |
|---|
| 2026.01.16 | ₩33,360 | ₩33,360 | ₩33,353 | ₩33,353 | -0.02% | 200 |
|---|
| 2026.01.15 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,279 | ₩33,279 | ₩33,279 | ₩33,279 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩33,279 | ₩33,279 | ₩33,266 | ₩33,266 | -0.04% | 200 |
|---|
| 2026.01.09 | ₩33,239 | ₩33,259 | ₩33,239 | ₩33,259 | +0.06% | 200 |
|---|
| 2026.01.08 | ₩33,226 | ₩33,226 | ₩33,226 | ₩33,226 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,173 | ₩33,213 | ₩33,173 | ₩33,213 | +0.12% | 300 |
|---|
| 2026.01.06 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,190 | ₩33,190 | ₩33,190 | ₩33,190 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,095 | ₩33,095 | ₩33,095 | ₩33,095 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,086 | ₩33,086 | ₩33,086 | ₩33,086 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩33,099 | ₩33,099 | ₩33,099 | ₩33,099 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,113 | ₩33,113 | ₩33,113 | ₩33,113 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,066 | ₩33,099 | ₩33,066 | ₩33,099 | +0.10% | 800 |
|---|
| 2025.12.23 | ₩32,999 | ₩33,049 | ₩32,986 | ₩33,049 | +0.15% | 3.1천 |
|---|
| 2025.12.22 | ₩32,986 | ₩33,022 | ₩32,946 | ₩33,022 | +0.11% | 6천 |
|---|
| 2025.12.19 | ₩33,039 | ₩33,039 | ₩33,006 | ₩33,006 | -0.10% | 1.4천 |
|---|
| 2025.12.18 | ₩32,995 | ₩32,995 | ₩32,995 | ₩32,995 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,939 | ₩32,939 | ₩32,939 | ₩32,939 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩32,971 | ₩32,971 | ₩32,971 | ₩32,971 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩34,100 | ₩34,100 | ₩34,100 | ₩34,100 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩34,048 | ₩34,048 | ₩34,048 | ₩34,048 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,135 | ₩34,135 | ₩34,135 | ₩34,135 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩33,993 | ₩33,993 | ₩33,993 | ₩33,993 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,012 | ₩34,012 | ₩34,012 | ₩34,012 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,011 | ₩34,011 | ₩34,011 | ₩34,011 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,031 | ₩34,031 | ₩34,031 | ₩34,031 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,053 | ₩34,053 | ₩34,052 | ₩34,052 | -0.00% | 200 |
|---|
| 2025.12.02 | ₩33,980 | ₩33,980 | ₩33,980 | ₩33,980 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩33,959 | ₩33,959 | ₩33,959 | ₩33,959 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,960 | ₩33,960 | ₩33,907 | ₩33,949 | -0.03% | 1.9천 |
|---|
| 2025.11.26 | ₩33,920 | ₩34,007 | ₩33,920 | ₩34,007 | +0.26% | 100 |
|---|
| 2025.11.25 | ₩33,940 | ₩33,940 | ₩33,940 | ₩33,940 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,957 | ₩33,957 | ₩33,957 | ₩33,957 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩33,867 | ₩33,880 | ₩33,867 | ₩33,880 | +0.04% | 2천 |
|---|
| 2025.11.20 | ₩33,761 | ₩33,761 | ₩33,761 | ₩33,761 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩33,773 | ₩33,773 | ₩33,773 | ₩33,773 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩33,746 | ₩33,760 | ₩33,746 | ₩33,760 | +0.04% | 1.9천 |
|---|
| 2025.11.12 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,947 | ₩34,053 | ₩33,899 | ₩33,899 | -0.14% | 4천 |
|---|
| 2025.11.10 | ₩33,867 | ₩33,867 | ₩33,867 | ₩33,867 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,820 | ₩33,820 | ₩33,820 | ₩33,820 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,787 | ₩33,787 | ₩33,787 | ₩33,787 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,813 | ₩33,813 | ₩33,778 | ₩33,778 | -0.10% | 100 |
|---|
| 2025.11.04 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,787 | ₩33,800 | ₩33,780 | ₩33,800 | +0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,920 | ₩33,927 | ₩33,876 | ₩33,927 | +0.02% | 2.4천 |
|---|
| 2025.10.27 | ₩33,907 | ₩33,907 | ₩33,907 | ₩33,907 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,733 | ₩33,733 | ₩33,733 | ₩33,733 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,686 | ₩33,686 | ₩33,686 | ₩33,686 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩33,777 | ₩33,777 | ₩33,718 | ₩33,718 | -0.17% | 100 |
|---|
| 2025.10.20 | ₩33,813 | ₩33,813 | ₩33,774 | ₩33,774 | -0.11% | 2.2천 |
|---|
| 2025.10.17 | ₩33,709 | ₩33,709 | ₩33,709 | ₩33,709 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,706 | ₩33,853 | ₩33,666 | ₩33,689 | -0.05% | 8.1천 |
|---|
| 2025.10.14 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩33,600 | ₩33,600 | ₩33,600 | ₩33,600 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|