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 | ₩33,757 | ₩33,824 | ₩33,757 | ₩33,824 | +0.20% | 2.8천 |
| 2026.10.08 | ₩33,824 | ₩33,838 | ₩33,744 | ₩33,788 | -0.11% | 5.3만 |
| 2026.10.07 | ₩33,892 | ₩33,892 | ₩33,892 | ₩33,892 | 0.00% | 100 |
| 2026.10.06 | ₩33,717 | ₩33,864 | ₩33,717 | ₩33,836 | +0.35% | 1천 |
| 2026.10.05 | ₩33,784 | ₩33,844 | ₩33,784 | ₩33,844 | +0.18% | 1천 |
| 2026.10.02 | ₩33,757 | ₩33,811 | ₩33,751 | ₩33,784 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,811 | ₩33,860 | ₩33,784 | ₩33,815 | +0.01% | 800 |
| 2026.09.30 | ₩33,918 | ₩33,918 | ₩33,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,862 |
| -0.17% |
| 5.4천 |
| 2026.09.29 | ₩33,918 | ₩33,949 | ₩33,878 | ₩33,949 | +0.09% | 1.3만 |
|---|
| 2026.09.28 | ₩34,065 | ₩34,065 | ₩33,985 | ₩34,017 | -0.14% | 900 |
|---|
| 2026.09.25 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,119 | ₩34,186 | ₩34,065 | ₩34,124 | +0.02% | 6.3천 |
|---|
| 2026.09.23 | ₩35,042 | ₩35,109 | ₩35,042 | ₩35,056 | +0.04% | 1.8천 |
|---|
| 2026.09.22 | ₩35,176 | ₩35,310 | ₩35,136 | ₩35,276 | +0.29% | 5.4천 |
|---|
| 2026.09.21 | ₩35,056 | ₩35,136 | ₩35,015 | ₩35,136 | +0.23% | 2.8천 |
|---|
| 2026.09.18 | ₩34,935 | ₩35,029 | ₩34,935 | ₩34,989 | +0.15% | 1.5천 |
|---|
| 2026.09.17 | ₩34,922 | ₩34,989 | ₩34,922 | ₩34,953 | +0.09% | 2천 |
|---|
| 2026.09.16 | ₩34,852 | ₩34,852 | ₩34,852 | ₩34,852 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,841 | ₩34,841 | ₩34,788 | ₩34,788 | -0.15% | 3.1만 |
|---|
| 2026.09.14 | ₩34,774 | ₩34,855 | ₩34,774 | ₩34,855 | +0.23% | 1.6천 |
|---|
| 2026.09.11 | ₩34,817 | ₩34,817 | ₩34,817 | ₩34,817 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,882 | ₩35,216 | ₩34,855 | ₩34,855 | -0.08% | 2.1만 |
|---|
| 2026.09.09 | ₩34,948 | ₩34,948 | ₩34,895 | ₩34,895 | -0.15% | 1.3천 |
|---|
| 2026.09.08 | ₩34,914 | ₩34,914 | ₩34,914 | ₩34,914 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,882 | ₩34,915 | ₩34,882 | ₩34,915 | +0.10% | 300 |
|---|
| 2026.09.03 | ₩34,922 | ₩34,922 | ₩34,922 | ₩34,922 | 0.00% | 5.9천 |
|---|
| 2026.09.02 | ₩34,935 | ₩34,935 | ₩34,828 | ₩34,857 | -0.22% | 3.1천 |
|---|
| 2026.09.01 | ₩34,922 | ₩34,922 | ₩34,855 | ₩34,860 | -0.18% | 500 |
|---|
| 2026.08.31 | ₩34,922 | ₩34,948 | ₩34,922 | ₩34,948 | +0.08% | 500 |
|---|
| 2026.08.28 | ₩34,840 | ₩34,840 | ₩34,840 | ₩34,840 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,801 | ₩35,069 | ₩34,774 | ₩34,816 | +0.04% | 1.1만 |
|---|
| 2026.08.26 | ₩34,748 | ₩34,801 | ₩34,748 | ₩34,801 | +0.15% | 400 |
|---|
| 2026.08.25 | ₩34,768 | ₩34,768 | ₩34,768 | ₩34,768 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,681 | ₩34,714 | ₩34,681 | ₩34,714 | +0.10% | 400 |
|---|
| 2026.08.21 | ₩34,694 | ₩34,694 | ₩34,627 | ₩34,674 | -0.06% | 2.3만 |
|---|
| 2026.08.20 | ₩34,801 | ₩34,801 | ₩34,574 | ₩34,633 | -0.48% | 1.3만 |
|---|
| 2026.08.19 | ₩34,681 | ₩34,681 | ₩34,567 | ₩34,572 | -0.31% | 8.4천 |
|---|
| 2026.08.18 | ₩34,534 | ₩34,550 | ₩34,534 | ₩34,550 | +0.05% | 500 |
|---|
| 2026.08.17 | ₩34,520 | ₩34,567 | ₩34,520 | ₩34,567 | +0.14% | 400 |
|---|
| 2026.08.14 | ₩34,562 | ₩34,583 | ₩34,562 | ₩34,583 | +0.06% | 600 |
|---|
| 2026.08.13 | ₩34,547 | ₩34,627 | ₩34,547 | ₩34,595 | +0.14% | 800 |
|---|
| 2026.08.12 | ₩34,607 | ₩34,607 | ₩34,574 | ₩34,607 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩34,654 | ₩34,654 | ₩34,574 | ₩34,574 | -0.23% | 3.1천 |
|---|
| 2026.08.10 | ₩34,627 | ₩34,667 | ₩34,534 | ₩34,582 | -0.13% | 1.7천 |
|---|
| 2026.08.07 | ₩34,595 | ₩34,595 | ₩34,595 | ₩34,595 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,641 | ₩34,654 | ₩34,641 | ₩34,654 | +0.04% | 1.3천 |
|---|
| 2026.08.05 | ₩34,560 | ₩34,587 | ₩34,554 | ₩34,560 | 0.00% | 3.1천 |
|---|
| 2026.08.04 | ₩34,614 | ₩34,627 | ₩34,574 | ₩34,614 | 0.00% | 2천 |
|---|
| 2026.08.03 | ₩34,560 | ₩34,560 | ₩34,493 | ₩34,534 | -0.08% | 1천 |
|---|
| 2026.07.31 | ₩34,440 | ₩34,493 | ₩34,400 | ₩34,447 | +0.02% | 1.5천 |
|---|
| 2026.07.30 | ₩34,426 | ₩34,426 | ₩34,389 | ₩34,389 | -0.11% | 800 |
|---|
| 2026.07.29 | ₩34,520 | ₩34,520 | ₩34,327 | ₩34,327 | -0.56% | 200 |
|---|
| 2026.07.28 | ₩34,396 | ₩34,396 | ₩34,396 | ₩34,396 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,333 | ₩34,346 | ₩34,299 | ₩34,299 | -0.10% | 1.9천 |
|---|
| 2026.07.24 | ₩34,254 | ₩34,254 | ₩34,254 | ₩34,254 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,306 | ₩34,306 | ₩34,247 | ₩34,297 | -0.03% | 3.1만 |
|---|
| 2026.07.22 | ₩34,319 | ₩34,346 | ₩34,293 | ₩34,333 | +0.04% | 6.8만 |
|---|
| 2026.07.21 | ₩34,360 | ₩34,366 | ₩34,360 | ₩34,366 | +0.02% | 5.1만 |
|---|
| 2026.07.20 | ₩34,346 | ₩34,346 | ₩34,333 | ₩34,338 | -0.02% | 6.2만 |
|---|
| 2026.07.17 | ₩34,306 | ₩34,307 | ₩34,306 | ₩34,307 | +0.00% | 600 |
|---|
| 2026.07.16 | ₩34,346 | ₩34,346 | ₩34,329 | ₩34,329 | -0.05% | 5.2만 |
|---|
| 2026.07.15 | ₩34,298 | ₩34,306 | ₩34,266 | ₩34,266 | -0.09% | 4만 |
|---|
| 2026.07.14 | ₩34,212 | ₩34,226 | ₩34,199 | ₩34,199 | -0.04% | 11.3만 |
|---|
| 2026.07.13 | ₩34,186 | ₩34,199 | ₩34,152 | ₩34,173 | -0.04% | 9.3만 |
|---|
| 2026.07.10 | ₩34,186 | ₩34,199 | ₩34,149 | ₩34,149 | -0.11% | 4.8만 |
|---|
| 2026.07.09 | ₩34,199 | ₩34,199 | ₩34,151 | ₩34,151 | -0.14% | 11.5만 |
|---|
| 2026.07.08 | ₩34,145 | ₩34,239 | ₩34,052 | ₩34,132 | -0.04% | 5.3만 |
|---|
| 2026.07.07 | ₩34,159 | ₩34,212 | ₩34,145 | ₩34,212 | +0.16% | 2.1만 |
|---|
| 2026.07.06 | ₩34,132 | ₩34,186 | ₩34,132 | ₩34,135 | +0.01% | 1.3만 |
|---|
| 2026.07.02 | ₩34,078 | ₩34,400 | ₩34,078 | ₩34,078 | 0.00% | 7.6천 |
|---|
| 2026.07.01 | ₩34,065 | ₩34,065 | ₩34,026 | ₩34,026 | -0.11% | 1.2천 |
|---|
| 2026.06.30 | ₩34,052 | ₩34,052 | ₩33,983 | ₩33,983 | -0.20% | 5.9천 |
|---|
| 2026.06.29 | ₩34,052 | ₩34,052 | ₩33,985 | ₩34,017 | -0.10% | 5.4천 |
|---|
| 2026.06.26 | ₩33,983 | ₩33,983 | ₩33,970 | ₩33,970 | -0.04% | 2만 |
|---|
| 2026.06.25 | ₩33,945 | ₩34,025 | ₩33,931 | ₩33,931 | -0.04% | 1.1만 |
|---|
| 2026.06.24 | ₩33,838 | ₩33,838 | ₩33,838 | ₩33,838 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,440 | ₩34,440 | ₩34,433 | ₩34,433 | -0.02% | 500 |
|---|
| 2026.06.22 | ₩34,453 | ₩34,453 | ₩34,426 | ₩34,447 | -0.02% | 3.7만 |
|---|
| 2026.06.18 | ₩34,373 | ₩34,386 | ₩34,354 | ₩34,354 | -0.05% | 8.9천 |
|---|
| 2026.06.17 | ₩34,172 | ₩34,248 | ₩34,172 | ₩34,248 | +0.22% | 1.2천 |
|---|
| 2026.06.16 | ₩34,306 | ₩34,360 | ₩34,306 | ₩34,319 | +0.04% | 1.7만 |
|---|
| 2026.06.15 | ₩34,314 | ₩34,346 | ₩34,314 | ₩34,323 | +0.03% | 2.2만 |
|---|
| 2026.06.12 | ₩34,226 | ₩34,226 | ₩34,175 | ₩34,175 | -0.15% | 4만 |
|---|
| 2026.06.11 | ₩34,172 | ₩34,199 | ₩34,168 | ₩34,168 | -0.01% | 14만 |
|---|
| 2026.06.10 | ₩34,058 | ₩34,058 | ₩34,058 | ₩34,058 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,119 | ₩34,119 | ₩34,105 | ₩34,105 | -0.04% | 2천 |
|---|
| 2026.06.08 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,017 | ₩34,017 | ₩34,017 | ₩34,017 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,026 | ₩34,026 | ₩34,026 | ₩34,026 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,096 | ₩34,096 | ₩34,096 | ₩34,096 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,068 | ₩34,068 | ₩34,068 | ₩34,068 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,078 | ₩34,078 | ₩34,078 | ₩34,078 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,979 | ₩33,979 | ₩33,979 | ₩33,979 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,945 | ₩33,945 | ₩33,945 | ₩33,945 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,851 | ₩33,851 | ₩33,851 | ₩33,851 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,860 | ₩33,860 | ₩33,860 | ₩33,860 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,838 | ₩33,838 | ₩33,838 | ₩33,838 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,773 | ₩33,773 | ₩33,773 | ₩33,773 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,891 | ₩33,891 | ₩33,891 | ₩33,891 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,929 | ₩33,929 | ₩33,929 | ₩33,929 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,838 | ₩33,838 | ₩33,838 | ₩33,838 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,883 | ₩33,883 | ₩33,883 | ₩33,883 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,717 | ₩33,717 | ₩33,717 | ₩33,717 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,677 | ₩33,734 | ₩33,677 | ₩33,734 | +0.17% | 100 |
|---|
| 2026.04.29 | ₩33,784 | ₩33,784 | ₩33,760 | ₩33,760 | -0.07% | 500 |
|---|
| 2026.04.28 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,783 | ₩33,783 | ₩33,783 | ₩33,783 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,677 | ₩33,677 | ₩33,677 | ₩33,677 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,730 | ₩33,733 | ₩33,730 | ₩33,733 | +0.01% | 100 |
|---|
| 2026.04.21 | ₩33,705 | ₩33,705 | ₩33,705 | ₩33,705 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,745 | ₩33,756 | ₩33,745 | ₩33,756 | +0.03% | 100 |
|---|
| 2026.04.16 | ₩33,638 | ₩33,638 | ₩33,638 | ₩33,638 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,658 | ₩33,658 | ₩33,658 | ₩33,658 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,639 | ₩33,639 | ₩33,639 | ₩33,639 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,585 | ₩33,585 | ₩33,585 | ₩33,585 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,564 | ₩33,564 | ₩33,564 | ₩33,564 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,564 | ₩33,564 | ₩33,564 | ₩33,564 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,369 | ₩33,428 | ₩33,369 | ₩33,428 | +0.18% | 200 |
|---|
| 2026.04.02 | ₩33,329 | ₩33,392 | ₩33,329 | ₩33,392 | +0.19% | 400 |
|---|
| 2026.04.01 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,108 | ₩33,108 | ₩33,108 | ₩33,108 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,084 | ₩33,084 | ₩33,084 | ₩33,084 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,196 | ₩33,196 | ₩33,196 | ₩33,196 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,196 | ₩33,196 | ₩33,196 | ₩33,196 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,283 | ₩33,283 | ₩33,283 | ₩33,283 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩33,249 | ₩33,249 | ₩33,115 | ₩33,143 | -0.32% | 3.1천 |
|---|
| 2026.03.19 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,394 | ₩33,394 | ₩33,394 | ₩33,394 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,293 | ₩33,293 | ₩33,293 | ₩33,293 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,231 | ₩33,231 | ₩33,231 | ₩33,231 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,208 | ₩33,208 | ₩33,208 | ₩33,208 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,369 | ₩33,369 | ₩33,275 | ₩33,356 | -0.04% | 2천 |
|---|
| 2026.03.10 | ₩33,405 | ₩33,405 | ₩33,405 | ₩33,405 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩33,290 | ₩33,290 | ₩33,290 | ₩33,290 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,291 | ₩33,291 | ₩33,291 | ₩33,291 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,374 | ₩33,374 | ₩33,374 | ₩33,374 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,369 | ₩33,390 | ₩33,369 | ₩33,390 | +0.06% | 200 |
|---|
| 2026.02.26 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,449 | ₩33,449 | ₩33,449 | ₩33,449 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,510 | ₩33,510 | ₩33,510 | ₩33,510 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,503 | ₩33,531 | ₩33,503 | ₩33,531 | +0.08% | 1천 |
|---|
| 2026.02.19 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩33,570 | ₩33,570 | ₩33,516 | ₩33,516 | -0.16% | 900 |
|---|
| 2026.02.12 | ₩33,570 | ₩33,570 | ₩33,543 | ₩33,543 | -0.08% | 100 |
|---|
| 2026.02.11 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,650 | ₩33,650 | ₩33,650 | ₩33,650 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,677 | ₩33,677 | ₩33,677 | ₩33,677 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩33,637 | ₩33,637 | ₩33,637 | ₩33,637 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,503 | ₩33,518 | ₩33,490 | ₩33,516 | +0.04% | 700 |
|---|
| 2026.02.04 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩33,627 | ₩33,627 | ₩33,617 | ₩33,617 | -0.03% | 500 |
|---|
| 2026.02.02 | ₩33,610 | ₩33,610 | ₩33,610 | ₩33,610 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,595 | ₩33,595 | ₩33,554 | ₩33,575 | -0.06% | 1.6천 |
|---|
| 2026.01.29 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,540 | ₩33,556 | ₩33,540 | ₩33,551 | +0.03% | 900 |
|---|
| 2026.01.27 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,550 | ₩33,550 | ₩33,550 | ₩33,550 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,543 | ₩33,543 | ₩33,523 | ₩33,523 | -0.06% | 300 |
|---|
| 2026.01.22 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩33,437 | ₩33,437 | ₩33,437 | ₩33,437 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,409 | ₩33,409 | ₩33,386 | ₩33,386 | -0.07% | 200 |
|---|
| 2026.01.16 | ₩33,463 | ₩33,463 | ₩33,456 | ₩33,456 | -0.02% | 200 |
|---|
| 2026.01.15 | ₩33,403 | ₩33,403 | ₩33,403 | ₩33,403 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,382 | ₩33,382 | ₩33,382 | ₩33,382 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,389 | ₩33,389 | ₩33,389 | ₩33,389 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩33,382 | ₩33,382 | ₩33,369 | ₩33,369 | -0.04% | 200 |
|---|
| 2026.01.09 | ₩33,342 | ₩33,362 | ₩33,342 | ₩33,362 | +0.06% | 200 |
|---|
| 2026.01.08 | ₩33,329 | ₩33,329 | ₩33,329 | ₩33,329 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,275 | ₩33,316 | ₩33,275 | ₩33,316 | +0.12% | 300 |
|---|
| 2026.01.06 | ₩33,282 | ₩33,282 | ₩33,282 | ₩33,282 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,293 | ₩33,293 | ₩33,293 | ₩33,293 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,198 | ₩33,198 | ₩33,198 | ₩33,198 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,167 | ₩33,167 | ₩33,167 | ₩33,167 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,188 | ₩33,188 | ₩33,188 | ₩33,188 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩33,202 | ₩33,202 | ₩33,202 | ₩33,202 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,168 | ₩33,202 | ₩33,168 | ₩33,202 | +0.10% | 800 |
|---|
| 2025.12.23 | ₩33,101 | ₩33,151 | ₩33,088 | ₩33,151 | +0.15% | 3.1천 |
|---|
| 2025.12.22 | ₩33,088 | ₩33,124 | ₩33,048 | ₩33,124 | +0.11% | 6천 |
|---|
| 2025.12.19 | ₩33,142 | ₩33,142 | ₩33,108 | ₩33,108 | -0.10% | 1.4천 |
|---|
| 2025.12.18 | ₩33,097 | ₩33,097 | ₩33,097 | ₩33,097 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,041 | ₩33,041 | ₩33,041 | ₩33,041 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,073 | ₩33,073 | ₩33,073 | ₩33,073 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩34,206 | ₩34,206 | ₩34,206 | ₩34,206 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩34,153 | ₩34,153 | ₩34,153 | ₩34,153 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,240 | ₩34,240 | ₩34,240 | ₩34,240 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,250 | ₩34,250 | ₩34,250 | ₩34,250 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,116 | ₩34,116 | ₩34,116 | ₩34,116 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,136 | ₩34,136 | ₩34,136 | ₩34,136 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,159 | ₩34,159 | ₩34,157 | ₩34,157 | -0.00% | 200 |
|---|
| 2025.12.02 | ₩34,085 | ₩34,085 | ₩34,085 | ₩34,085 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩34,065 | ₩34,065 | ₩34,012 | ₩34,054 | -0.03% | 1.9천 |
|---|
| 2025.11.26 | ₩34,025 | ₩34,112 | ₩34,025 | ₩34,112 | +0.26% | 100 |
|---|
| 2025.11.25 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩34,062 | ₩34,062 | ₩34,062 | ₩34,062 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩33,971 | ₩33,985 | ₩33,971 | ₩33,985 | +0.04% | 2천 |
|---|
| 2025.11.20 | ₩33,866 | ₩33,866 | ₩33,866 | ₩33,866 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩33,878 | ₩33,878 | ₩33,878 | ₩33,878 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩33,851 | ₩33,851 | ₩33,851 | ₩33,851 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩33,851 | ₩33,864 | ₩33,851 | ₩33,864 | +0.04% | 1.9천 |
|---|
| 2025.11.12 | ₩33,945 | ₩33,945 | ₩33,945 | ₩33,945 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩34,052 | ₩34,159 | ₩34,004 | ₩34,004 | -0.14% | 4천 |
|---|
| 2025.11.10 | ₩33,971 | ₩33,971 | ₩33,971 | ₩33,971 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,891 | ₩33,891 | ₩33,891 | ₩33,891 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,918 | ₩33,918 | ₩33,883 | ₩33,883 | -0.10% | 100 |
|---|
| 2025.11.04 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,892 | ₩33,892 | ₩33,892 | ₩33,892 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,891 | ₩33,904 | ₩33,884 | ₩33,904 | +0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩33,899 | ₩33,899 | ₩33,899 | ₩33,899 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,025 | ₩34,032 | ₩33,981 | ₩34,032 | +0.02% | 2.4천 |
|---|
| 2025.10.27 | ₩34,012 | ₩34,012 | ₩34,012 | ₩34,012 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,919 | ₩33,919 | ₩33,919 | ₩33,919 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,838 | ₩33,838 | ₩33,838 | ₩33,838 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩33,882 | ₩33,882 | ₩33,823 | ₩33,823 | -0.17% | 100 |
|---|
| 2025.10.20 | ₩33,918 | ₩33,918 | ₩33,879 | ₩33,879 | -0.11% | 2.2천 |
|---|
| 2025.10.17 | ₩33,813 | ₩33,813 | ₩33,813 | ₩33,813 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,751 | ₩33,751 | ₩33,751 | ₩33,751 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,811 | ₩33,958 | ₩33,771 | ₩33,793 | -0.05% | 8.1천 |
|---|
| 2025.10.14 | ₩33,717 | ₩33,717 | ₩33,717 | ₩33,717 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 100 |
|---|