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 | ₩33,693 | ₩33,760 | ₩33,693 | ₩33,760 | +0.20% | 2.8천 |
| 2026.10.08 | ₩33,760 | ₩33,774 | ₩33,680 | ₩33,724 | -0.11% | 5.3만 |
| 2026.10.07 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 100 |
| 2026.10.06 | ₩33,653 | ₩33,800 | ₩33,653 | ₩33,772 | +0.35% | 1천 |
| 2026.10.05 | ₩33,720 | ₩33,780 | ₩33,720 | ₩33,780 | +0.18% | 1천 |
| 2026.10.02 | ₩33,693 | ₩33,747 | ₩33,687 | ₩33,720 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,747 | ₩33,796 | ₩33,720 | ₩33,751 | +0.01% | 800 |
| 2026.09.30 | ₩33,854 | ₩33,854 | ₩33,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,798 |
| -0.17% |
| 5.4천 |
| 2026.09.29 | ₩33,854 | ₩33,884 | ₩33,814 | ₩33,884 | +0.09% | 1.3만 |
|---|
| 2026.09.28 | ₩34,001 | ₩34,001 | ₩33,921 | ₩33,953 | -0.14% | 900 |
|---|
| 2026.09.25 | ₩34,034 | ₩34,034 | ₩34,034 | ₩34,034 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,054 | ₩34,121 | ₩34,001 | ₩34,059 | +0.02% | 6.3천 |
|---|
| 2026.09.23 | ₩34,976 | ₩35,043 | ₩34,976 | ₩34,989 | +0.04% | 1.8천 |
|---|
| 2026.09.22 | ₩35,110 | ₩35,243 | ₩35,069 | ₩35,210 | +0.29% | 5.4천 |
|---|
| 2026.09.21 | ₩34,989 | ₩35,069 | ₩34,949 | ₩35,069 | +0.23% | 2.8천 |
|---|
| 2026.09.18 | ₩34,869 | ₩34,963 | ₩34,869 | ₩34,923 | +0.15% | 1.5천 |
|---|
| 2026.09.17 | ₩34,856 | ₩34,923 | ₩34,856 | ₩34,886 | +0.09% | 2천 |
|---|
| 2026.09.16 | ₩34,786 | ₩34,786 | ₩34,786 | ₩34,786 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,776 | ₩34,776 | ₩34,722 | ₩34,722 | -0.15% | 3.1만 |
|---|
| 2026.09.14 | ₩34,709 | ₩34,789 | ₩34,709 | ₩34,789 | +0.23% | 1.6천 |
|---|
| 2026.09.11 | ₩34,752 | ₩34,752 | ₩34,752 | ₩34,752 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,816 | ₩35,150 | ₩34,789 | ₩34,789 | -0.08% | 2.1만 |
|---|
| 2026.09.09 | ₩34,882 | ₩34,882 | ₩34,829 | ₩34,829 | -0.15% | 1.3천 |
|---|
| 2026.09.08 | ₩34,848 | ₩34,848 | ₩34,848 | ₩34,848 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,816 | ₩34,849 | ₩34,816 | ₩34,849 | +0.10% | 300 |
|---|
| 2026.09.03 | ₩34,856 | ₩34,856 | ₩34,856 | ₩34,856 | 0.00% | 5.9천 |
|---|
| 2026.09.02 | ₩34,869 | ₩34,869 | ₩34,762 | ₩34,792 | -0.22% | 3.1천 |
|---|
| 2026.09.01 | ₩34,856 | ₩34,856 | ₩34,789 | ₩34,794 | -0.18% | 500 |
|---|
| 2026.08.31 | ₩34,856 | ₩34,882 | ₩34,856 | ₩34,882 | +0.08% | 500 |
|---|
| 2026.08.28 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,735 | ₩35,003 | ₩34,709 | ₩34,750 | +0.04% | 1.1만 |
|---|
| 2026.08.26 | ₩34,682 | ₩34,735 | ₩34,682 | ₩34,735 | +0.15% | 400 |
|---|
| 2026.08.25 | ₩34,702 | ₩34,702 | ₩34,702 | ₩34,702 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,615 | ₩34,649 | ₩34,615 | ₩34,649 | +0.10% | 400 |
|---|
| 2026.08.21 | ₩34,629 | ₩34,629 | ₩34,562 | ₩34,609 | -0.06% | 2.3만 |
|---|
| 2026.08.20 | ₩34,735 | ₩34,735 | ₩34,508 | ₩34,567 | -0.48% | 1.3만 |
|---|
| 2026.08.19 | ₩34,615 | ₩34,615 | ₩34,502 | ₩34,507 | -0.31% | 8.4천 |
|---|
| 2026.08.18 | ₩34,468 | ₩34,484 | ₩34,468 | ₩34,484 | +0.05% | 500 |
|---|
| 2026.08.17 | ₩34,455 | ₩34,502 | ₩34,455 | ₩34,502 | +0.14% | 400 |
|---|
| 2026.08.14 | ₩34,496 | ₩34,518 | ₩34,496 | ₩34,518 | +0.06% | 600 |
|---|
| 2026.08.13 | ₩34,482 | ₩34,562 | ₩34,482 | ₩34,530 | +0.14% | 800 |
|---|
| 2026.08.12 | ₩34,542 | ₩34,542 | ₩34,508 | ₩34,542 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩34,589 | ₩34,589 | ₩34,508 | ₩34,508 | -0.23% | 3.1천 |
|---|
| 2026.08.10 | ₩34,562 | ₩34,602 | ₩34,468 | ₩34,516 | -0.13% | 1.7천 |
|---|
| 2026.08.07 | ₩34,530 | ₩34,530 | ₩34,530 | ₩34,530 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,575 | ₩34,589 | ₩34,575 | ₩34,589 | +0.04% | 1.3천 |
|---|
| 2026.08.05 | ₩34,495 | ₩34,522 | ₩34,488 | ₩34,495 | 0.00% | 3.1천 |
|---|
| 2026.08.04 | ₩34,548 | ₩34,562 | ₩34,508 | ₩34,548 | 0.00% | 2천 |
|---|
| 2026.08.03 | ₩34,495 | ₩34,495 | ₩34,428 | ₩34,468 | -0.08% | 1천 |
|---|
| 2026.07.31 | ₩34,375 | ₩34,428 | ₩34,335 | ₩34,381 | +0.02% | 1.5천 |
|---|
| 2026.07.30 | ₩34,361 | ₩34,361 | ₩34,324 | ₩34,324 | -0.11% | 800 |
|---|
| 2026.07.29 | ₩34,455 | ₩34,455 | ₩34,263 | ₩34,263 | -0.56% | 200 |
|---|
| 2026.07.28 | ₩34,331 | ₩34,331 | ₩34,331 | ₩34,331 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,268 | ₩34,281 | ₩34,234 | ₩34,234 | -0.10% | 1.9천 |
|---|
| 2026.07.24 | ₩34,189 | ₩34,189 | ₩34,189 | ₩34,189 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,241 | ₩34,241 | ₩34,182 | ₩34,232 | -0.03% | 3.1만 |
|---|
| 2026.07.22 | ₩34,255 | ₩34,281 | ₩34,228 | ₩34,268 | +0.04% | 6.8만 |
|---|
| 2026.07.21 | ₩34,295 | ₩34,301 | ₩34,295 | ₩34,301 | +0.02% | 5.1만 |
|---|
| 2026.07.20 | ₩34,281 | ₩34,281 | ₩34,268 | ₩34,273 | -0.02% | 6.2만 |
|---|
| 2026.07.17 | ₩34,241 | ₩34,243 | ₩34,241 | ₩34,243 | +0.00% | 600 |
|---|
| 2026.07.16 | ₩34,281 | ₩34,281 | ₩34,264 | ₩34,264 | -0.05% | 5.2만 |
|---|
| 2026.07.15 | ₩34,233 | ₩34,241 | ₩34,201 | ₩34,201 | -0.09% | 4만 |
|---|
| 2026.07.14 | ₩34,148 | ₩34,161 | ₩34,134 | ₩34,134 | -0.04% | 11.3만 |
|---|
| 2026.07.13 | ₩34,121 | ₩34,134 | ₩34,088 | ₩34,109 | -0.04% | 9.3만 |
|---|
| 2026.07.10 | ₩34,121 | ₩34,134 | ₩34,085 | ₩34,085 | -0.11% | 4.8만 |
|---|
| 2026.07.09 | ₩34,134 | ₩34,134 | ₩34,086 | ₩34,086 | -0.14% | 11.5만 |
|---|
| 2026.07.08 | ₩34,081 | ₩34,174 | ₩33,987 | ₩34,067 | -0.04% | 5.3만 |
|---|
| 2026.07.07 | ₩34,094 | ₩34,148 | ₩34,081 | ₩34,148 | +0.16% | 2.1만 |
|---|
| 2026.07.06 | ₩34,067 | ₩34,121 | ₩34,067 | ₩34,070 | +0.01% | 1.3만 |
|---|
| 2026.07.02 | ₩34,014 | ₩34,335 | ₩34,014 | ₩34,014 | 0.00% | 7.6천 |
|---|
| 2026.07.01 | ₩34,001 | ₩34,001 | ₩33,962 | ₩33,962 | -0.11% | 1.2천 |
|---|
| 2026.06.30 | ₩33,987 | ₩33,987 | ₩33,919 | ₩33,919 | -0.20% | 5.9천 |
|---|
| 2026.06.29 | ₩33,987 | ₩33,987 | ₩33,921 | ₩33,953 | -0.10% | 5.4천 |
|---|
| 2026.06.26 | ₩33,919 | ₩33,919 | ₩33,906 | ₩33,906 | -0.04% | 2만 |
|---|
| 2026.06.25 | ₩33,880 | ₩33,961 | ₩33,867 | ₩33,867 | -0.04% | 1.1만 |
|---|
| 2026.06.24 | ₩33,774 | ₩33,774 | ₩33,774 | ₩33,774 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,375 | ₩34,375 | ₩34,368 | ₩34,368 | -0.02% | 500 |
|---|
| 2026.06.22 | ₩34,388 | ₩34,388 | ₩34,361 | ₩34,381 | -0.02% | 3.7만 |
|---|
| 2026.06.18 | ₩34,308 | ₩34,321 | ₩34,289 | ₩34,289 | -0.05% | 8.9천 |
|---|
| 2026.06.17 | ₩34,108 | ₩34,184 | ₩34,108 | ₩34,184 | +0.22% | 1.2천 |
|---|
| 2026.06.16 | ₩34,241 | ₩34,295 | ₩34,241 | ₩34,255 | +0.04% | 1.7만 |
|---|
| 2026.06.15 | ₩34,249 | ₩34,281 | ₩34,249 | ₩34,259 | +0.03% | 2.2만 |
|---|
| 2026.06.12 | ₩34,161 | ₩34,161 | ₩34,110 | ₩34,110 | -0.15% | 4만 |
|---|
| 2026.06.11 | ₩34,108 | ₩34,134 | ₩34,104 | ₩34,104 | -0.01% | 14만 |
|---|
| 2026.06.10 | ₩33,994 | ₩33,994 | ₩33,994 | ₩33,994 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,054 | ₩34,054 | ₩34,041 | ₩34,041 | -0.04% | 2천 |
|---|
| 2026.06.08 | ₩34,001 | ₩34,001 | ₩34,001 | ₩34,001 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,953 | ₩33,953 | ₩33,953 | ₩33,953 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,950 | ₩33,950 | ₩33,950 | ₩33,950 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,962 | ₩33,962 | ₩33,962 | ₩33,962 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,031 | ₩34,031 | ₩34,031 | ₩34,031 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,946 | ₩33,946 | ₩33,946 | ₩33,946 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,915 | ₩33,915 | ₩33,915 | ₩33,915 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,787 | ₩33,787 | ₩33,787 | ₩33,787 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,774 | ₩33,774 | ₩33,774 | ₩33,774 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,664 | ₩33,664 | ₩33,664 | ₩33,664 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,709 | ₩33,709 | ₩33,709 | ₩33,709 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,767 | ₩33,767 | ₩33,767 | ₩33,767 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,800 | ₩33,800 | ₩33,800 | ₩33,800 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,827 | ₩33,827 | ₩33,827 | ₩33,827 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,867 | ₩33,867 | ₩33,867 | ₩33,867 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,774 | ₩33,774 | ₩33,774 | ₩33,774 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,819 | ₩33,819 | ₩33,819 | ₩33,819 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,613 | ₩33,671 | ₩33,613 | ₩33,671 | +0.17% | 100 |
|---|
| 2026.04.29 | ₩33,720 | ₩33,720 | ₩33,696 | ₩33,696 | -0.07% | 500 |
|---|
| 2026.04.28 | ₩33,667 | ₩33,667 | ₩33,667 | ₩33,667 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,719 | ₩33,719 | ₩33,719 | ₩33,719 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,667 | ₩33,669 | ₩33,667 | ₩33,669 | +0.01% | 100 |
|---|
| 2026.04.21 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,681 | ₩33,692 | ₩33,681 | ₩33,692 | +0.03% | 100 |
|---|
| 2026.04.16 | ₩33,575 | ₩33,575 | ₩33,575 | ₩33,575 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,595 | ₩33,595 | ₩33,595 | ₩33,595 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,341 | ₩33,341 | ₩33,341 | ₩33,341 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,306 | ₩33,365 | ₩33,306 | ₩33,365 | +0.18% | 200 |
|---|
| 2026.04.02 | ₩33,266 | ₩33,329 | ₩33,266 | ₩33,329 | +0.19% | 400 |
|---|
| 2026.04.01 | ₩33,279 | ₩33,279 | ₩33,279 | ₩33,279 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,175 | ₩33,175 | ₩33,175 | ₩33,175 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,044 | ₩33,044 | ₩33,044 | ₩33,044 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,045 | ₩33,045 | ₩33,045 | ₩33,045 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,021 | ₩33,021 | ₩33,021 | ₩33,021 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,134 | ₩33,134 | ₩33,134 | ₩33,134 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,134 | ₩33,134 | ₩33,134 | ₩33,134 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩33,186 | ₩33,186 | ₩33,052 | ₩33,080 | -0.32% | 3.1천 |
|---|
| 2026.03.19 | ₩33,279 | ₩33,279 | ₩33,279 | ₩33,279 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,331 | ₩33,331 | ₩33,331 | ₩33,331 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,230 | ₩33,230 | ₩33,230 | ₩33,230 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,168 | ₩33,168 | ₩33,168 | ₩33,168 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,146 | ₩33,146 | ₩33,146 | ₩33,146 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,306 | ₩33,306 | ₩33,212 | ₩33,293 | -0.04% | 2천 |
|---|
| 2026.03.10 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩33,227 | ₩33,227 | ₩33,227 | ₩33,227 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,228 | ₩33,228 | ₩33,228 | ₩33,228 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,311 | ₩33,311 | ₩33,311 | ₩33,311 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,306 | ₩33,327 | ₩33,306 | ₩33,327 | +0.06% | 200 |
|---|
| 2026.02.26 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,386 | ₩33,386 | ₩33,386 | ₩33,386 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,440 | ₩33,468 | ₩33,440 | ₩33,468 | +0.08% | 1천 |
|---|
| 2026.02.19 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩33,506 | ₩33,506 | ₩33,453 | ₩33,453 | -0.16% | 900 |
|---|
| 2026.02.12 | ₩33,506 | ₩33,506 | ₩33,480 | ₩33,480 | -0.08% | 100 |
|---|
| 2026.02.11 | ₩33,540 | ₩33,540 | ₩33,540 | ₩33,540 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,587 | ₩33,587 | ₩33,587 | ₩33,587 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩33,573 | ₩33,573 | ₩33,573 | ₩33,573 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,440 | ₩33,454 | ₩33,426 | ₩33,453 | +0.04% | 700 |
|---|
| 2026.02.04 | ₩33,505 | ₩33,505 | ₩33,505 | ₩33,505 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩33,564 | ₩33,564 | ₩33,553 | ₩33,553 | -0.03% | 500 |
|---|
| 2026.02.02 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,532 | ₩33,532 | ₩33,490 | ₩33,512 | -0.06% | 1.6천 |
|---|
| 2026.01.29 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,477 | ₩33,493 | ₩33,477 | ₩33,488 | +0.03% | 900 |
|---|
| 2026.01.27 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,480 | ₩33,480 | ₩33,460 | ₩33,460 | -0.06% | 300 |
|---|
| 2026.01.22 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩33,374 | ₩33,374 | ₩33,374 | ₩33,374 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,346 | ₩33,346 | ₩33,323 | ₩33,323 | -0.07% | 200 |
|---|
| 2026.01.16 | ₩33,400 | ₩33,400 | ₩33,393 | ₩33,393 | -0.02% | 200 |
|---|
| 2026.01.15 | ₩33,339 | ₩33,339 | ₩33,339 | ₩33,339 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,319 | ₩33,319 | ₩33,319 | ₩33,319 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩33,319 | ₩33,319 | ₩33,306 | ₩33,306 | -0.04% | 200 |
|---|
| 2026.01.09 | ₩33,279 | ₩33,299 | ₩33,279 | ₩33,299 | +0.06% | 200 |
|---|
| 2026.01.08 | ₩33,266 | ₩33,266 | ₩33,266 | ₩33,266 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,212 | ₩33,253 | ₩33,212 | ₩33,253 | +0.12% | 300 |
|---|
| 2026.01.06 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,230 | ₩33,230 | ₩33,230 | ₩33,230 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,135 | ₩33,135 | ₩33,135 | ₩33,135 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,104 | ₩33,104 | ₩33,104 | ₩33,104 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,126 | ₩33,126 | ₩33,126 | ₩33,126 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,106 | ₩33,139 | ₩33,106 | ₩33,139 | +0.10% | 800 |
|---|
| 2025.12.23 | ₩33,039 | ₩33,088 | ₩33,025 | ₩33,088 | +0.15% | 3.1천 |
|---|
| 2025.12.22 | ₩33,025 | ₩33,061 | ₩32,985 | ₩33,061 | +0.11% | 6천 |
|---|
| 2025.12.19 | ₩33,079 | ₩33,079 | ₩33,045 | ₩33,045 | -0.10% | 1.4천 |
|---|
| 2025.12.18 | ₩33,035 | ₩33,035 | ₩33,035 | ₩33,035 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,979 | ₩32,979 | ₩32,979 | ₩32,979 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,011 | ₩33,011 | ₩33,011 | ₩33,011 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩34,141 | ₩34,141 | ₩34,141 | ₩34,141 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩34,089 | ₩34,089 | ₩34,089 | ₩34,089 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,176 | ₩34,176 | ₩34,176 | ₩34,176 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,185 | ₩34,185 | ₩34,185 | ₩34,185 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩34,034 | ₩34,034 | ₩34,034 | ₩34,034 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,053 | ₩34,053 | ₩34,053 | ₩34,053 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,051 | ₩34,051 | ₩34,051 | ₩34,051 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,071 | ₩34,071 | ₩34,071 | ₩34,071 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,094 | ₩34,094 | ₩34,093 | ₩34,093 | -0.00% | 200 |
|---|
| 2025.12.02 | ₩34,021 | ₩34,021 | ₩34,021 | ₩34,021 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩33,999 | ₩33,999 | ₩33,999 | ₩33,999 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩34,001 | ₩34,001 | ₩33,947 | ₩33,990 | -0.03% | 1.9천 |
|---|
| 2025.11.26 | ₩33,961 | ₩34,047 | ₩33,961 | ₩34,047 | +0.26% | 100 |
|---|
| 2025.11.25 | ₩33,981 | ₩33,981 | ₩33,981 | ₩33,981 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩33,907 | ₩33,921 | ₩33,907 | ₩33,921 | +0.04% | 2천 |
|---|
| 2025.11.20 | ₩33,802 | ₩33,802 | ₩33,802 | ₩33,802 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,800 | ₩33,800 | ₩33,800 | ₩33,800 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩33,814 | ₩33,814 | ₩33,814 | ₩33,814 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩33,787 | ₩33,787 | ₩33,787 | ₩33,787 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩33,787 | ₩33,800 | ₩33,787 | ₩33,800 | +0.04% | 1.9천 |
|---|
| 2025.11.12 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,987 | ₩34,094 | ₩33,939 | ₩33,939 | -0.14% | 4천 |
|---|
| 2025.11.10 | ₩33,907 | ₩33,907 | ₩33,907 | ₩33,907 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,860 | ₩33,860 | ₩33,860 | ₩33,860 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,827 | ₩33,827 | ₩33,827 | ₩33,827 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,854 | ₩33,854 | ₩33,819 | ₩33,819 | -0.10% | 100 |
|---|
| 2025.11.04 | ₩33,800 | ₩33,800 | ₩33,800 | ₩33,800 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,771 | ₩33,771 | ₩33,771 | ₩33,771 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,827 | ₩33,840 | ₩33,820 | ₩33,840 | +0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,961 | ₩33,967 | ₩33,917 | ₩33,967 | +0.02% | 2.4천 |
|---|
| 2025.10.27 | ₩33,947 | ₩33,947 | ₩33,947 | ₩33,947 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,855 | ₩33,855 | ₩33,855 | ₩33,855 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,774 | ₩33,774 | ₩33,774 | ₩33,774 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,727 | ₩33,727 | ₩33,727 | ₩33,727 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩33,818 | ₩33,818 | ₩33,759 | ₩33,759 | -0.17% | 100 |
|---|
| 2025.10.20 | ₩33,854 | ₩33,854 | ₩33,815 | ₩33,815 | -0.11% | 2.2천 |
|---|
| 2025.10.17 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,687 | ₩33,687 | ₩33,687 | ₩33,687 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,747 | ₩33,894 | ₩33,707 | ₩33,729 | -0.05% | 8.1천 |
|---|
| 2025.10.14 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 100 |
|---|