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 | ₩33,671 | ₩33,738 | ₩33,671 | ₩33,738 | +0.20% | 2.8천 |
| 2026.10.08 | ₩33,738 | ₩33,751 | ₩33,658 | ₩33,702 | -0.11% | 5.3만 |
| 2026.10.07 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 100 |
| 2026.10.06 | ₩33,631 | ₩33,778 | ₩33,631 | ₩33,750 | +0.35% | 1천 |
| 2026.10.05 | ₩33,698 | ₩33,758 | ₩33,698 | ₩33,758 | +0.18% | 1천 |
| 2026.10.02 | ₩33,671 | ₩33,725 | ₩33,665 | ₩33,698 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,725 | ₩33,774 | ₩33,698 | ₩33,729 | +0.01% | 800 |
| 2026.09.30 | ₩33,831 | ₩33,831 | ₩33,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,775 |
| -0.17% |
| 5.4천 |
| 2026.09.29 | ₩33,831 | ₩33,862 | ₩33,791 | ₩33,862 | +0.09% | 1.3만 |
|---|
| 2026.09.28 | ₩33,978 | ₩33,978 | ₩33,898 | ₩33,930 | -0.14% | 900 |
|---|
| 2026.09.25 | ₩34,012 | ₩34,012 | ₩34,012 | ₩34,012 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,032 | ₩34,098 | ₩33,978 | ₩34,037 | +0.02% | 6.3천 |
|---|
| 2026.09.23 | ₩34,953 | ₩35,020 | ₩34,953 | ₩34,966 | +0.04% | 1.8천 |
|---|
| 2026.09.22 | ₩35,086 | ₩35,220 | ₩35,046 | ₩35,187 | +0.29% | 5.4천 |
|---|
| 2026.09.21 | ₩34,966 | ₩35,046 | ₩34,926 | ₩35,046 | +0.23% | 2.8천 |
|---|
| 2026.09.18 | ₩34,846 | ₩34,940 | ₩34,846 | ₩34,900 | +0.15% | 1.5천 |
|---|
| 2026.09.17 | ₩34,833 | ₩34,900 | ₩34,833 | ₩34,863 | +0.09% | 2천 |
|---|
| 2026.09.16 | ₩34,763 | ₩34,763 | ₩34,763 | ₩34,763 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,753 | ₩34,753 | ₩34,699 | ₩34,699 | -0.15% | 3.1만 |
|---|
| 2026.09.14 | ₩34,686 | ₩34,766 | ₩34,686 | ₩34,766 | +0.23% | 1.6천 |
|---|
| 2026.09.11 | ₩34,729 | ₩34,729 | ₩34,729 | ₩34,729 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,793 | ₩35,126 | ₩34,766 | ₩34,766 | -0.08% | 2.1만 |
|---|
| 2026.09.09 | ₩34,859 | ₩34,859 | ₩34,806 | ₩34,806 | -0.15% | 1.3천 |
|---|
| 2026.09.08 | ₩34,825 | ₩34,825 | ₩34,825 | ₩34,825 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,793 | ₩34,826 | ₩34,793 | ₩34,826 | +0.10% | 300 |
|---|
| 2026.09.03 | ₩34,833 | ₩34,833 | ₩34,833 | ₩34,833 | 0.00% | 5.9천 |
|---|
| 2026.09.02 | ₩34,846 | ₩34,846 | ₩34,739 | ₩34,769 | -0.22% | 3.1천 |
|---|
| 2026.09.01 | ₩34,833 | ₩34,833 | ₩34,766 | ₩34,771 | -0.18% | 500 |
|---|
| 2026.08.31 | ₩34,833 | ₩34,859 | ₩34,833 | ₩34,859 | +0.08% | 500 |
|---|
| 2026.08.28 | ₩34,751 | ₩34,751 | ₩34,751 | ₩34,751 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,713 | ₩34,980 | ₩34,686 | ₩34,727 | +0.04% | 1.1만 |
|---|
| 2026.08.26 | ₩34,659 | ₩34,713 | ₩34,659 | ₩34,713 | +0.15% | 400 |
|---|
| 2026.08.25 | ₩34,679 | ₩34,679 | ₩34,679 | ₩34,679 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,592 | ₩34,626 | ₩34,592 | ₩34,626 | +0.10% | 400 |
|---|
| 2026.08.21 | ₩34,606 | ₩34,606 | ₩34,539 | ₩34,586 | -0.06% | 2.3만 |
|---|
| 2026.08.20 | ₩34,713 | ₩34,713 | ₩34,486 | ₩34,544 | -0.48% | 1.3만 |
|---|
| 2026.08.19 | ₩34,592 | ₩34,592 | ₩34,479 | ₩34,484 | -0.31% | 8.4천 |
|---|
| 2026.08.18 | ₩34,446 | ₩34,462 | ₩34,446 | ₩34,462 | +0.05% | 500 |
|---|
| 2026.08.17 | ₩34,432 | ₩34,479 | ₩34,432 | ₩34,479 | +0.14% | 400 |
|---|
| 2026.08.14 | ₩34,474 | ₩34,495 | ₩34,474 | ₩34,495 | +0.06% | 600 |
|---|
| 2026.08.13 | ₩34,459 | ₩34,539 | ₩34,459 | ₩34,507 | +0.14% | 800 |
|---|
| 2026.08.12 | ₩34,519 | ₩34,519 | ₩34,486 | ₩34,519 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩34,566 | ₩34,566 | ₩34,486 | ₩34,486 | -0.23% | 3.1천 |
|---|
| 2026.08.10 | ₩34,539 | ₩34,579 | ₩34,446 | ₩34,494 | -0.13% | 1.7천 |
|---|
| 2026.08.07 | ₩34,507 | ₩34,507 | ₩34,507 | ₩34,507 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,552 | ₩34,566 | ₩34,552 | ₩34,566 | +0.04% | 1.3천 |
|---|
| 2026.08.05 | ₩34,472 | ₩34,499 | ₩34,466 | ₩34,472 | 0.00% | 3.1천 |
|---|
| 2026.08.04 | ₩34,526 | ₩34,539 | ₩34,486 | ₩34,526 | 0.00% | 2천 |
|---|
| 2026.08.03 | ₩34,472 | ₩34,472 | ₩34,406 | ₩34,446 | -0.08% | 1천 |
|---|
| 2026.07.31 | ₩34,352 | ₩34,406 | ₩34,312 | ₩34,359 | +0.02% | 1.5천 |
|---|
| 2026.07.30 | ₩34,339 | ₩34,339 | ₩34,301 | ₩34,301 | -0.11% | 800 |
|---|
| 2026.07.29 | ₩34,432 | ₩34,432 | ₩34,240 | ₩34,240 | -0.56% | 200 |
|---|
| 2026.07.28 | ₩34,308 | ₩34,308 | ₩34,308 | ₩34,308 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,245 | ₩34,259 | ₩34,212 | ₩34,212 | -0.10% | 1.9천 |
|---|
| 2026.07.24 | ₩34,167 | ₩34,167 | ₩34,167 | ₩34,167 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,219 | ₩34,219 | ₩34,160 | ₩34,209 | -0.03% | 3.1만 |
|---|
| 2026.07.22 | ₩34,232 | ₩34,259 | ₩34,205 | ₩34,245 | +0.04% | 6.8만 |
|---|
| 2026.07.21 | ₩34,272 | ₩34,279 | ₩34,272 | ₩34,279 | +0.02% | 5.1만 |
|---|
| 2026.07.20 | ₩34,259 | ₩34,259 | ₩34,245 | ₩34,251 | -0.02% | 6.2만 |
|---|
| 2026.07.17 | ₩34,219 | ₩34,220 | ₩34,219 | ₩34,220 | +0.00% | 600 |
|---|
| 2026.07.16 | ₩34,259 | ₩34,259 | ₩34,241 | ₩34,241 | -0.05% | 5.2만 |
|---|
| 2026.07.15 | ₩34,211 | ₩34,219 | ₩34,179 | ₩34,179 | -0.09% | 4만 |
|---|
| 2026.07.14 | ₩34,125 | ₩34,139 | ₩34,112 | ₩34,112 | -0.04% | 11.3만 |
|---|
| 2026.07.13 | ₩34,098 | ₩34,112 | ₩34,065 | ₩34,086 | -0.04% | 9.3만 |
|---|
| 2026.07.10 | ₩34,098 | ₩34,112 | ₩34,062 | ₩34,062 | -0.11% | 4.8만 |
|---|
| 2026.07.09 | ₩34,112 | ₩34,112 | ₩34,064 | ₩34,064 | -0.14% | 11.5만 |
|---|
| 2026.07.08 | ₩34,058 | ₩34,152 | ₩33,965 | ₩34,045 | -0.04% | 5.3만 |
|---|
| 2026.07.07 | ₩34,072 | ₩34,125 | ₩34,058 | ₩34,125 | +0.16% | 2.1만 |
|---|
| 2026.07.06 | ₩34,045 | ₩34,098 | ₩34,045 | ₩34,048 | +0.01% | 1.3만 |
|---|
| 2026.07.02 | ₩33,992 | ₩34,312 | ₩33,992 | ₩33,992 | 0.00% | 7.6천 |
|---|
| 2026.07.01 | ₩33,978 | ₩33,978 | ₩33,940 | ₩33,940 | -0.11% | 1.2천 |
|---|
| 2026.06.30 | ₩33,965 | ₩33,965 | ₩33,897 | ₩33,897 | -0.20% | 5.9천 |
|---|
| 2026.06.29 | ₩33,965 | ₩33,965 | ₩33,898 | ₩33,930 | -0.10% | 5.4천 |
|---|
| 2026.06.26 | ₩33,897 | ₩33,897 | ₩33,884 | ₩33,884 | -0.04% | 2만 |
|---|
| 2026.06.25 | ₩33,858 | ₩33,938 | ₩33,845 | ₩33,845 | -0.04% | 1.1만 |
|---|
| 2026.06.24 | ₩33,751 | ₩33,751 | ₩33,751 | ₩33,751 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,352 | ₩34,352 | ₩34,345 | ₩34,345 | -0.02% | 500 |
|---|
| 2026.06.22 | ₩34,365 | ₩34,365 | ₩34,339 | ₩34,359 | -0.02% | 3.7만 |
|---|
| 2026.06.18 | ₩34,285 | ₩34,299 | ₩34,267 | ₩34,267 | -0.05% | 8.9천 |
|---|
| 2026.06.17 | ₩34,085 | ₩34,161 | ₩34,085 | ₩34,161 | +0.22% | 1.2천 |
|---|
| 2026.06.16 | ₩34,219 | ₩34,272 | ₩34,219 | ₩34,232 | +0.04% | 1.7만 |
|---|
| 2026.06.15 | ₩34,227 | ₩34,259 | ₩34,227 | ₩34,236 | +0.03% | 2.2만 |
|---|
| 2026.06.12 | ₩34,139 | ₩34,139 | ₩34,088 | ₩34,088 | -0.15% | 4만 |
|---|
| 2026.06.11 | ₩34,085 | ₩34,112 | ₩34,081 | ₩34,081 | -0.01% | 14만 |
|---|
| 2026.06.10 | ₩33,972 | ₩33,972 | ₩33,972 | ₩33,972 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,032 | ₩34,032 | ₩34,018 | ₩34,018 | -0.04% | 2천 |
|---|
| 2026.06.08 | ₩33,978 | ₩33,978 | ₩33,978 | ₩33,978 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,930 | ₩33,930 | ₩33,930 | ₩33,930 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,928 | ₩33,928 | ₩33,928 | ₩33,928 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,940 | ₩33,940 | ₩33,940 | ₩33,940 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,009 | ₩34,009 | ₩34,009 | ₩34,009 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,981 | ₩33,981 | ₩33,981 | ₩33,981 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,924 | ₩33,924 | ₩33,924 | ₩33,924 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,893 | ₩33,893 | ₩33,893 | ₩33,893 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,765 | ₩33,765 | ₩33,765 | ₩33,765 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,774 | ₩33,774 | ₩33,774 | ₩33,774 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,751 | ₩33,751 | ₩33,751 | ₩33,751 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,642 | ₩33,642 | ₩33,642 | ₩33,642 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,687 | ₩33,687 | ₩33,687 | ₩33,687 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,745 | ₩33,745 | ₩33,745 | ₩33,745 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,845 | ₩33,845 | ₩33,845 | ₩33,845 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,751 | ₩33,751 | ₩33,751 | ₩33,751 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,671 | ₩33,671 | ₩33,671 | ₩33,671 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,631 | ₩33,631 | ₩33,631 | ₩33,631 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,671 | ₩33,671 | ₩33,671 | ₩33,671 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,591 | ₩33,649 | ₩33,591 | ₩33,649 | +0.17% | 100 |
|---|
| 2026.04.29 | ₩33,698 | ₩33,698 | ₩33,674 | ₩33,674 | -0.07% | 500 |
|---|
| 2026.04.28 | ₩33,645 | ₩33,645 | ₩33,645 | ₩33,645 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,611 | ₩33,611 | ₩33,611 | ₩33,611 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,591 | ₩33,591 | ₩33,591 | ₩33,591 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,645 | ₩33,647 | ₩33,645 | ₩33,647 | +0.01% | 100 |
|---|
| 2026.04.21 | ₩33,619 | ₩33,619 | ₩33,619 | ₩33,619 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,671 | ₩33,671 | ₩33,671 | ₩33,671 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,659 | ₩33,670 | ₩33,659 | ₩33,670 | +0.03% | 100 |
|---|
| 2026.04.16 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,572 | ₩33,572 | ₩33,572 | ₩33,572 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,499 | ₩33,499 | ₩33,499 | ₩33,499 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,319 | ₩33,319 | ₩33,319 | ₩33,319 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,284 | ₩33,343 | ₩33,284 | ₩33,343 | +0.18% | 200 |
|---|
| 2026.04.02 | ₩33,244 | ₩33,307 | ₩33,244 | ₩33,307 | +0.19% | 400 |
|---|
| 2026.04.01 | ₩33,257 | ₩33,257 | ₩33,257 | ₩33,257 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,022 | ₩33,022 | ₩33,022 | ₩33,022 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,024 | ₩33,024 | ₩33,024 | ₩33,024 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,000 | ₩33,000 | ₩33,000 | ₩33,000 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,112 | ₩33,112 | ₩33,112 | ₩33,112 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,112 | ₩33,112 | ₩33,112 | ₩33,112 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩33,164 | ₩33,164 | ₩33,030 | ₩33,058 | -0.32% | 3.1천 |
|---|
| 2026.03.19 | ₩33,257 | ₩33,257 | ₩33,257 | ₩33,257 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,200 | ₩33,200 | ₩33,200 | ₩33,200 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,309 | ₩33,309 | ₩33,309 | ₩33,309 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,208 | ₩33,208 | ₩33,208 | ₩33,208 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,124 | ₩33,124 | ₩33,124 | ₩33,124 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,284 | ₩33,284 | ₩33,191 | ₩33,271 | -0.04% | 2천 |
|---|
| 2026.03.10 | ₩33,320 | ₩33,320 | ₩33,320 | ₩33,320 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,321 | ₩33,321 | ₩33,321 | ₩33,321 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩33,205 | ₩33,205 | ₩33,205 | ₩33,205 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,321 | ₩33,321 | ₩33,321 | ₩33,321 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,365 | ₩33,365 | ₩33,365 | ₩33,365 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,289 | ₩33,289 | ₩33,289 | ₩33,289 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,284 | ₩33,305 | ₩33,284 | ₩33,305 | +0.06% | 200 |
|---|
| 2026.02.26 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,418 | ₩33,446 | ₩33,418 | ₩33,446 | +0.08% | 1천 |
|---|
| 2026.02.19 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩33,398 | ₩33,398 | ₩33,398 | ₩33,398 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩33,391 | ₩33,391 | ₩33,391 | ₩33,391 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩33,484 | ₩33,484 | ₩33,431 | ₩33,431 | -0.16% | 900 |
|---|
| 2026.02.12 | ₩33,484 | ₩33,484 | ₩33,458 | ₩33,458 | -0.08% | 100 |
|---|
| 2026.02.11 | ₩33,518 | ₩33,518 | ₩33,518 | ₩33,518 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,564 | ₩33,564 | ₩33,564 | ₩33,564 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,591 | ₩33,591 | ₩33,591 | ₩33,591 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,418 | ₩33,432 | ₩33,404 | ₩33,431 | +0.04% | 700 |
|---|
| 2026.02.04 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩33,542 | ₩33,542 | ₩33,531 | ₩33,531 | -0.03% | 500 |
|---|
| 2026.02.02 | ₩33,524 | ₩33,524 | ₩33,524 | ₩33,524 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,510 | ₩33,510 | ₩33,468 | ₩33,490 | -0.06% | 1.6천 |
|---|
| 2026.01.29 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,455 | ₩33,471 | ₩33,455 | ₩33,466 | +0.03% | 900 |
|---|
| 2026.01.27 | ₩33,466 | ₩33,466 | ₩33,466 | ₩33,466 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,464 | ₩33,464 | ₩33,464 | ₩33,464 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,458 | ₩33,458 | ₩33,438 | ₩33,438 | -0.06% | 300 |
|---|
| 2026.01.22 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩33,352 | ₩33,352 | ₩33,352 | ₩33,352 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,324 | ₩33,324 | ₩33,301 | ₩33,301 | -0.07% | 200 |
|---|
| 2026.01.16 | ₩33,378 | ₩33,378 | ₩33,371 | ₩33,371 | -0.02% | 200 |
|---|
| 2026.01.15 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,304 | ₩33,304 | ₩33,304 | ₩33,304 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩33,297 | ₩33,297 | ₩33,284 | ₩33,284 | -0.04% | 200 |
|---|
| 2026.01.09 | ₩33,257 | ₩33,277 | ₩33,257 | ₩33,277 | +0.06% | 200 |
|---|
| 2026.01.08 | ₩33,244 | ₩33,244 | ₩33,244 | ₩33,244 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,191 | ₩33,231 | ₩33,191 | ₩33,231 | +0.12% | 300 |
|---|
| 2026.01.06 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,208 | ₩33,208 | ₩33,208 | ₩33,208 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,113 | ₩33,113 | ₩33,113 | ₩33,113 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,082 | ₩33,082 | ₩33,082 | ₩33,082 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,104 | ₩33,104 | ₩33,104 | ₩33,104 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩33,117 | ₩33,117 | ₩33,117 | ₩33,117 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,131 | ₩33,131 | ₩33,131 | ₩33,131 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,084 | ₩33,117 | ₩33,084 | ₩33,117 | +0.10% | 800 |
|---|
| 2025.12.23 | ₩33,017 | ₩33,066 | ₩33,004 | ₩33,066 | +0.15% | 3.1천 |
|---|
| 2025.12.22 | ₩33,004 | ₩33,040 | ₩32,964 | ₩33,040 | +0.11% | 6천 |
|---|
| 2025.12.19 | ₩33,057 | ₩33,057 | ₩33,024 | ₩33,024 | -0.10% | 1.4천 |
|---|
| 2025.12.18 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,957 | ₩32,957 | ₩32,957 | ₩32,957 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩32,989 | ₩32,989 | ₩32,989 | ₩32,989 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,153 | ₩34,153 | ₩34,153 | ₩34,153 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,163 | ₩34,163 | ₩34,163 | ₩34,163 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩34,012 | ₩34,012 | ₩34,012 | ₩34,012 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,030 | ₩34,030 | ₩34,030 | ₩34,030 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,029 | ₩34,029 | ₩34,029 | ₩34,029 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,072 | ₩34,072 | ₩34,070 | ₩34,070 | -0.00% | 200 |
|---|
| 2025.12.02 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,978 | ₩33,978 | ₩33,925 | ₩33,968 | -0.03% | 1.9천 |
|---|
| 2025.11.26 | ₩33,938 | ₩34,025 | ₩33,938 | ₩34,025 | +0.26% | 100 |
|---|
| 2025.11.25 | ₩33,958 | ₩33,958 | ₩33,958 | ₩33,958 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,976 | ₩33,976 | ₩33,976 | ₩33,976 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩33,885 | ₩33,898 | ₩33,885 | ₩33,898 | +0.04% | 2천 |
|---|
| 2025.11.20 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩33,765 | ₩33,765 | ₩33,765 | ₩33,765 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩33,765 | ₩33,778 | ₩33,765 | ₩33,778 | +0.04% | 1.9천 |
|---|
| 2025.11.12 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,965 | ₩34,072 | ₩33,917 | ₩33,917 | -0.14% | 4천 |
|---|
| 2025.11.10 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,838 | ₩33,838 | ₩33,838 | ₩33,838 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,831 | ₩33,831 | ₩33,797 | ₩33,797 | -0.10% | 100 |
|---|
| 2025.11.04 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,749 | ₩33,749 | ₩33,749 | ₩33,749 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,805 | ₩33,818 | ₩33,798 | ₩33,818 | +0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩33,813 | ₩33,813 | ₩33,813 | ₩33,813 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,938 | ₩33,945 | ₩33,894 | ₩33,945 | +0.02% | 2.4천 |
|---|
| 2025.10.27 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,833 | ₩33,833 | ₩33,833 | ₩33,833 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,751 | ₩33,751 | ₩33,751 | ₩33,751 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,705 | ₩33,705 | ₩33,705 | ₩33,705 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩33,795 | ₩33,795 | ₩33,737 | ₩33,737 | -0.17% | 100 |
|---|
| 2025.10.20 | ₩33,831 | ₩33,831 | ₩33,793 | ₩33,793 | -0.11% | 2.2천 |
|---|
| 2025.10.17 | ₩33,727 | ₩33,727 | ₩33,727 | ₩33,727 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,665 | ₩33,665 | ₩33,665 | ₩33,665 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,725 | ₩33,871 | ₩33,685 | ₩33,707 | -0.05% | 8.1천 |
|---|
| 2025.10.14 | ₩33,631 | ₩33,631 | ₩33,631 | ₩33,631 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 100 |
|---|