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 | ₩33,663 | ₩33,730 | ₩33,663 | ₩33,730 | +0.20% | 2.8천 |
| 2026.10.08 | ₩33,730 | ₩33,743 | ₩33,650 | ₩33,694 | -0.11% | 5.3만 |
| 2026.10.07 | ₩33,798 | ₩33,798 | ₩33,798 | ₩33,798 | 0.00% | 100 |
| 2026.10.06 | ₩33,623 | ₩33,770 | ₩33,623 | ₩33,742 | +0.35% | 1천 |
| 2026.10.05 | ₩33,690 | ₩33,750 | ₩33,690 | ₩33,750 | +0.18% | 1천 |
| 2026.10.02 | ₩33,663 | ₩33,717 | ₩33,656 | ₩33,690 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,717 | ₩33,766 | ₩33,690 | ₩33,721 | +0.01% | 800 |
| 2026.09.30 | ₩33,823 | ₩33,823 | ₩33,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,767 |
| -0.17% |
| 5.4천 |
| 2026.09.29 | ₩33,823 | ₩33,854 | ₩33,783 | ₩33,854 | +0.09% | 1.3만 |
|---|
| 2026.09.28 | ₩33,970 | ₩33,970 | ₩33,890 | ₩33,922 | -0.14% | 900 |
|---|
| 2026.09.25 | ₩34,004 | ₩34,004 | ₩34,004 | ₩34,004 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,024 | ₩34,090 | ₩33,970 | ₩34,029 | +0.02% | 6.3천 |
|---|
| 2026.09.23 | ₩34,945 | ₩35,011 | ₩34,945 | ₩34,958 | +0.04% | 1.8천 |
|---|
| 2026.09.22 | ₩35,078 | ₩35,211 | ₩35,038 | ₩35,178 | +0.29% | 5.4천 |
|---|
| 2026.09.21 | ₩34,958 | ₩35,038 | ₩34,918 | ₩35,038 | +0.23% | 2.8천 |
|---|
| 2026.09.18 | ₩34,838 | ₩34,931 | ₩34,838 | ₩34,891 | +0.15% | 1.5천 |
|---|
| 2026.09.17 | ₩34,824 | ₩34,891 | ₩34,824 | ₩34,855 | +0.09% | 2천 |
|---|
| 2026.09.16 | ₩34,755 | ₩34,755 | ₩34,755 | ₩34,755 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,744 | ₩34,744 | ₩34,691 | ₩34,691 | -0.15% | 3.1만 |
|---|
| 2026.09.14 | ₩34,678 | ₩34,758 | ₩34,678 | ₩34,758 | +0.23% | 1.6천 |
|---|
| 2026.09.11 | ₩34,720 | ₩34,720 | ₩34,720 | ₩34,720 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,784 | ₩35,118 | ₩34,758 | ₩34,758 | -0.08% | 2.1만 |
|---|
| 2026.09.09 | ₩34,851 | ₩34,851 | ₩34,798 | ₩34,798 | -0.15% | 1.3천 |
|---|
| 2026.09.08 | ₩34,816 | ₩34,816 | ₩34,816 | ₩34,816 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,784 | ₩34,818 | ₩34,784 | ₩34,818 | +0.10% | 300 |
|---|
| 2026.09.03 | ₩34,824 | ₩34,824 | ₩34,824 | ₩34,824 | 0.00% | 5.9천 |
|---|
| 2026.09.02 | ₩34,838 | ₩34,838 | ₩34,731 | ₩34,760 | -0.22% | 3.1천 |
|---|
| 2026.09.01 | ₩34,824 | ₩34,824 | ₩34,758 | ₩34,763 | -0.18% | 500 |
|---|
| 2026.08.31 | ₩34,824 | ₩34,851 | ₩34,824 | ₩34,851 | +0.08% | 500 |
|---|
| 2026.08.28 | ₩34,743 | ₩34,743 | ₩34,743 | ₩34,743 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,704 | ₩34,971 | ₩34,678 | ₩34,719 | +0.04% | 1.1만 |
|---|
| 2026.08.26 | ₩34,651 | ₩34,704 | ₩34,651 | ₩34,704 | +0.15% | 400 |
|---|
| 2026.08.25 | ₩34,671 | ₩34,671 | ₩34,671 | ₩34,671 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,584 | ₩34,618 | ₩34,584 | ₩34,618 | +0.10% | 400 |
|---|
| 2026.08.21 | ₩34,597 | ₩34,597 | ₩34,531 | ₩34,577 | -0.06% | 2.3만 |
|---|
| 2026.08.20 | ₩34,704 | ₩34,704 | ₩34,477 | ₩34,536 | -0.48% | 1.3만 |
|---|
| 2026.08.19 | ₩34,584 | ₩34,584 | ₩34,471 | ₩34,476 | -0.31% | 8.4천 |
|---|
| 2026.08.18 | ₩34,437 | ₩34,453 | ₩34,437 | ₩34,453 | +0.05% | 500 |
|---|
| 2026.08.17 | ₩34,424 | ₩34,471 | ₩34,424 | ₩34,471 | +0.14% | 400 |
|---|
| 2026.08.14 | ₩34,465 | ₩34,487 | ₩34,465 | ₩34,487 | +0.06% | 600 |
|---|
| 2026.08.13 | ₩34,451 | ₩34,531 | ₩34,451 | ₩34,499 | +0.14% | 800 |
|---|
| 2026.08.12 | ₩34,511 | ₩34,511 | ₩34,477 | ₩34,511 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩34,557 | ₩34,557 | ₩34,477 | ₩34,477 | -0.23% | 3.1천 |
|---|
| 2026.08.10 | ₩34,531 | ₩34,571 | ₩34,437 | ₩34,485 | -0.13% | 1.7천 |
|---|
| 2026.08.07 | ₩34,499 | ₩34,499 | ₩34,499 | ₩34,499 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,544 | ₩34,557 | ₩34,544 | ₩34,557 | +0.04% | 1.3천 |
|---|
| 2026.08.05 | ₩34,464 | ₩34,491 | ₩34,457 | ₩34,464 | 0.00% | 3.1천 |
|---|
| 2026.08.04 | ₩34,517 | ₩34,531 | ₩34,477 | ₩34,517 | 0.00% | 2천 |
|---|
| 2026.08.03 | ₩34,464 | ₩34,464 | ₩34,397 | ₩34,437 | -0.08% | 1천 |
|---|
| 2026.07.31 | ₩34,344 | ₩34,397 | ₩34,304 | ₩34,351 | +0.02% | 1.5천 |
|---|
| 2026.07.30 | ₩34,331 | ₩34,331 | ₩34,293 | ₩34,293 | -0.11% | 800 |
|---|
| 2026.07.29 | ₩34,424 | ₩34,424 | ₩34,232 | ₩34,232 | -0.56% | 200 |
|---|
| 2026.07.28 | ₩34,300 | ₩34,300 | ₩34,300 | ₩34,300 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,237 | ₩34,250 | ₩34,204 | ₩34,204 | -0.10% | 1.9천 |
|---|
| 2026.07.24 | ₩34,158 | ₩34,158 | ₩34,158 | ₩34,158 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,210 | ₩34,210 | ₩34,152 | ₩34,201 | -0.03% | 3.1만 |
|---|
| 2026.07.22 | ₩34,224 | ₩34,250 | ₩34,197 | ₩34,237 | +0.04% | 6.8만 |
|---|
| 2026.07.21 | ₩34,264 | ₩34,270 | ₩34,264 | ₩34,270 | +0.02% | 5.1만 |
|---|
| 2026.07.20 | ₩34,250 | ₩34,250 | ₩34,237 | ₩34,242 | -0.02% | 6.2만 |
|---|
| 2026.07.17 | ₩34,210 | ₩34,212 | ₩34,210 | ₩34,212 | +0.00% | 600 |
|---|
| 2026.07.16 | ₩34,250 | ₩34,250 | ₩34,233 | ₩34,233 | -0.05% | 5.2만 |
|---|
| 2026.07.15 | ₩34,202 | ₩34,210 | ₩34,170 | ₩34,170 | -0.09% | 4만 |
|---|
| 2026.07.14 | ₩34,117 | ₩34,130 | ₩34,104 | ₩34,104 | -0.04% | 11.3만 |
|---|
| 2026.07.13 | ₩34,090 | ₩34,104 | ₩34,057 | ₩34,078 | -0.04% | 9.3만 |
|---|
| 2026.07.10 | ₩34,090 | ₩34,104 | ₩34,054 | ₩34,054 | -0.11% | 4.8만 |
|---|
| 2026.07.09 | ₩34,104 | ₩34,104 | ₩34,056 | ₩34,056 | -0.14% | 11.5만 |
|---|
| 2026.07.08 | ₩34,050 | ₩34,144 | ₩33,957 | ₩34,037 | -0.04% | 5.3만 |
|---|
| 2026.07.07 | ₩34,064 | ₩34,117 | ₩34,050 | ₩34,117 | +0.16% | 2.1만 |
|---|
| 2026.07.06 | ₩34,037 | ₩34,090 | ₩34,037 | ₩34,040 | +0.01% | 1.3만 |
|---|
| 2026.07.02 | ₩33,983 | ₩34,304 | ₩33,983 | ₩33,983 | 0.00% | 7.6천 |
|---|
| 2026.07.01 | ₩33,970 | ₩33,970 | ₩33,931 | ₩33,931 | -0.11% | 1.2천 |
|---|
| 2026.06.30 | ₩33,957 | ₩33,957 | ₩33,889 | ₩33,889 | -0.20% | 5.9천 |
|---|
| 2026.06.29 | ₩33,957 | ₩33,957 | ₩33,890 | ₩33,922 | -0.10% | 5.4천 |
|---|
| 2026.06.26 | ₩33,889 | ₩33,889 | ₩33,875 | ₩33,875 | -0.04% | 2만 |
|---|
| 2026.06.25 | ₩33,850 | ₩33,930 | ₩33,837 | ₩33,837 | -0.04% | 1.1만 |
|---|
| 2026.06.24 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,344 | ₩34,344 | ₩34,337 | ₩34,337 | -0.02% | 500 |
|---|
| 2026.06.22 | ₩34,357 | ₩34,357 | ₩34,331 | ₩34,351 | -0.02% | 3.7만 |
|---|
| 2026.06.18 | ₩34,277 | ₩34,290 | ₩34,258 | ₩34,258 | -0.05% | 8.9천 |
|---|
| 2026.06.17 | ₩34,077 | ₩34,153 | ₩34,077 | ₩34,153 | +0.22% | 1.2천 |
|---|
| 2026.06.16 | ₩34,210 | ₩34,264 | ₩34,210 | ₩34,224 | +0.04% | 1.7만 |
|---|
| 2026.06.15 | ₩34,218 | ₩34,250 | ₩34,218 | ₩34,228 | +0.03% | 2.2만 |
|---|
| 2026.06.12 | ₩34,130 | ₩34,130 | ₩34,080 | ₩34,080 | -0.15% | 4만 |
|---|
| 2026.06.11 | ₩34,077 | ₩34,104 | ₩34,073 | ₩34,073 | -0.01% | 14만 |
|---|
| 2026.06.10 | ₩33,963 | ₩33,963 | ₩33,963 | ₩33,963 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,024 | ₩34,024 | ₩34,010 | ₩34,010 | -0.04% | 2천 |
|---|
| 2026.06.08 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,922 | ₩33,922 | ₩33,922 | ₩33,922 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,919 | ₩33,919 | ₩33,919 | ₩33,919 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,001 | ₩34,001 | ₩34,001 | ₩34,001 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,973 | ₩33,973 | ₩33,973 | ₩33,973 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,915 | ₩33,915 | ₩33,915 | ₩33,915 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,850 | ₩33,850 | ₩33,850 | ₩33,850 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,766 | ₩33,766 | ₩33,766 | ₩33,766 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,654 | ₩33,654 | ₩33,654 | ₩33,654 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,837 | ₩33,837 | ₩33,837 | ₩33,837 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,834 | ₩33,834 | ₩33,834 | ₩33,834 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,789 | ₩33,789 | ₩33,789 | ₩33,789 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,583 | ₩33,640 | ₩33,583 | ₩33,640 | +0.17% | 100 |
|---|
| 2026.04.29 | ₩33,690 | ₩33,690 | ₩33,666 | ₩33,666 | -0.07% | 500 |
|---|
| 2026.04.28 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,689 | ₩33,689 | ₩33,689 | ₩33,689 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,583 | ₩33,583 | ₩33,583 | ₩33,583 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,636 | ₩33,639 | ₩33,636 | ₩33,639 | +0.01% | 100 |
|---|
| 2026.04.21 | ₩33,611 | ₩33,611 | ₩33,611 | ₩33,611 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,651 | ₩33,662 | ₩33,651 | ₩33,662 | +0.03% | 100 |
|---|
| 2026.04.16 | ₩33,544 | ₩33,544 | ₩33,544 | ₩33,544 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,564 | ₩33,564 | ₩33,564 | ₩33,564 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,471 | ₩33,471 | ₩33,471 | ₩33,471 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,471 | ₩33,471 | ₩33,471 | ₩33,471 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,311 | ₩33,311 | ₩33,311 | ₩33,311 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,276 | ₩33,335 | ₩33,276 | ₩33,335 | +0.18% | 200 |
|---|
| 2026.04.02 | ₩33,236 | ₩33,299 | ₩33,236 | ₩33,299 | +0.19% | 400 |
|---|
| 2026.04.01 | ₩33,249 | ₩33,249 | ₩33,249 | ₩33,249 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,014 | ₩33,014 | ₩33,014 | ₩33,014 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,016 | ₩33,016 | ₩33,016 | ₩33,016 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,992 | ₩32,992 | ₩32,992 | ₩32,992 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,104 | ₩33,104 | ₩33,104 | ₩33,104 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,104 | ₩33,104 | ₩33,104 | ₩33,104 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,191 | ₩33,191 | ₩33,191 | ₩33,191 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩33,156 | ₩33,156 | ₩33,022 | ₩33,050 | -0.32% | 3.1천 |
|---|
| 2026.03.19 | ₩33,249 | ₩33,249 | ₩33,249 | ₩33,249 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,192 | ₩33,192 | ₩33,192 | ₩33,192 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,200 | ₩33,200 | ₩33,200 | ₩33,200 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,116 | ₩33,116 | ₩33,116 | ₩33,116 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,276 | ₩33,276 | ₩33,183 | ₩33,263 | -0.04% | 2천 |
|---|
| 2026.03.10 | ₩33,312 | ₩33,312 | ₩33,312 | ₩33,312 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,357 | ₩33,357 | ₩33,357 | ₩33,357 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,276 | ₩33,297 | ₩33,276 | ₩33,297 | +0.06% | 200 |
|---|
| 2026.02.26 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,356 | ₩33,356 | ₩33,356 | ₩33,356 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,416 | ₩33,416 | ₩33,416 | ₩33,416 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,410 | ₩33,438 | ₩33,410 | ₩33,438 | +0.08% | 1천 |
|---|
| 2026.02.19 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩33,383 | ₩33,383 | ₩33,383 | ₩33,383 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩33,476 | ₩33,476 | ₩33,423 | ₩33,423 | -0.16% | 900 |
|---|
| 2026.02.12 | ₩33,476 | ₩33,476 | ₩33,450 | ₩33,450 | -0.08% | 100 |
|---|
| 2026.02.11 | ₩33,510 | ₩33,510 | ₩33,510 | ₩33,510 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,556 | ₩33,556 | ₩33,556 | ₩33,556 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,583 | ₩33,583 | ₩33,583 | ₩33,583 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,410 | ₩33,424 | ₩33,396 | ₩33,423 | +0.04% | 700 |
|---|
| 2026.02.04 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩33,534 | ₩33,534 | ₩33,523 | ₩33,523 | -0.03% | 500 |
|---|
| 2026.02.02 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,502 | ₩33,502 | ₩33,460 | ₩33,482 | -0.06% | 1.6천 |
|---|
| 2026.01.29 | ₩33,443 | ₩33,443 | ₩33,443 | ₩33,443 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,447 | ₩33,463 | ₩33,447 | ₩33,458 | +0.03% | 900 |
|---|
| 2026.01.27 | ₩33,458 | ₩33,458 | ₩33,458 | ₩33,458 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,450 | ₩33,450 | ₩33,430 | ₩33,430 | -0.06% | 300 |
|---|
| 2026.01.22 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩33,344 | ₩33,344 | ₩33,344 | ₩33,344 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,316 | ₩33,316 | ₩33,293 | ₩33,293 | -0.07% | 200 |
|---|
| 2026.01.16 | ₩33,370 | ₩33,370 | ₩33,363 | ₩33,363 | -0.02% | 200 |
|---|
| 2026.01.15 | ₩33,309 | ₩33,309 | ₩33,309 | ₩33,309 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,289 | ₩33,289 | ₩33,289 | ₩33,289 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,296 | ₩33,296 | ₩33,296 | ₩33,296 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩33,289 | ₩33,289 | ₩33,276 | ₩33,276 | -0.04% | 200 |
|---|
| 2026.01.09 | ₩33,249 | ₩33,269 | ₩33,249 | ₩33,269 | +0.06% | 200 |
|---|
| 2026.01.08 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,183 | ₩33,223 | ₩33,183 | ₩33,223 | +0.12% | 300 |
|---|
| 2026.01.06 | ₩33,189 | ₩33,189 | ₩33,189 | ₩33,189 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,200 | ₩33,200 | ₩33,200 | ₩33,200 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,075 | ₩33,075 | ₩33,075 | ₩33,075 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,096 | ₩33,096 | ₩33,096 | ₩33,096 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩33,109 | ₩33,109 | ₩33,109 | ₩33,109 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,076 | ₩33,109 | ₩33,076 | ₩33,109 | +0.10% | 800 |
|---|
| 2025.12.23 | ₩33,009 | ₩33,058 | ₩32,996 | ₩33,058 | +0.15% | 3.1천 |
|---|
| 2025.12.22 | ₩32,996 | ₩33,032 | ₩32,956 | ₩33,032 | +0.11% | 6천 |
|---|
| 2025.12.19 | ₩33,049 | ₩33,049 | ₩33,016 | ₩33,016 | -0.10% | 1.4천 |
|---|
| 2025.12.18 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,949 | ₩32,949 | ₩32,949 | ₩32,949 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩32,981 | ₩32,981 | ₩32,981 | ₩32,981 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩34,110 | ₩34,110 | ₩34,110 | ₩34,110 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩34,058 | ₩34,058 | ₩34,058 | ₩34,058 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,145 | ₩34,145 | ₩34,145 | ₩34,145 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,154 | ₩34,154 | ₩34,154 | ₩34,154 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩34,004 | ₩34,004 | ₩34,004 | ₩34,004 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,022 | ₩34,022 | ₩34,022 | ₩34,022 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,021 | ₩34,021 | ₩34,021 | ₩34,021 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,041 | ₩34,041 | ₩34,041 | ₩34,041 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,064 | ₩34,064 | ₩34,062 | ₩34,062 | -0.00% | 200 |
|---|
| 2025.12.02 | ₩33,990 | ₩33,990 | ₩33,990 | ₩33,990 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩33,969 | ₩33,969 | ₩33,969 | ₩33,969 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,970 | ₩33,970 | ₩33,917 | ₩33,959 | -0.03% | 1.9천 |
|---|
| 2025.11.26 | ₩33,930 | ₩34,017 | ₩33,930 | ₩34,017 | +0.26% | 100 |
|---|
| 2025.11.25 | ₩33,950 | ₩33,950 | ₩33,950 | ₩33,950 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,967 | ₩33,967 | ₩33,967 | ₩33,967 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩33,877 | ₩33,890 | ₩33,877 | ₩33,890 | +0.04% | 2천 |
|---|
| 2025.11.20 | ₩33,771 | ₩33,771 | ₩33,771 | ₩33,771 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩33,783 | ₩33,783 | ₩33,783 | ₩33,783 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩33,757 | ₩33,770 | ₩33,757 | ₩33,770 | +0.04% | 1.9천 |
|---|
| 2025.11.12 | ₩33,850 | ₩33,850 | ₩33,850 | ₩33,850 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,957 | ₩34,064 | ₩33,909 | ₩33,909 | -0.14% | 4천 |
|---|
| 2025.11.10 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,830 | ₩33,830 | ₩33,830 | ₩33,830 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,823 | ₩33,823 | ₩33,789 | ₩33,789 | -0.10% | 100 |
|---|
| 2025.11.04 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,798 | ₩33,798 | ₩33,798 | ₩33,798 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,797 | ₩33,810 | ₩33,790 | ₩33,810 | +0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,930 | ₩33,937 | ₩33,886 | ₩33,937 | +0.02% | 2.4천 |
|---|
| 2025.10.27 | ₩33,917 | ₩33,917 | ₩33,917 | ₩33,917 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,825 | ₩33,825 | ₩33,825 | ₩33,825 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩33,787 | ₩33,787 | ₩33,729 | ₩33,729 | -0.17% | 100 |
|---|
| 2025.10.20 | ₩33,823 | ₩33,823 | ₩33,785 | ₩33,785 | -0.11% | 2.2천 |
|---|
| 2025.10.17 | ₩33,719 | ₩33,719 | ₩33,719 | ₩33,719 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,656 | ₩33,656 | ₩33,656 | ₩33,656 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,717 | ₩33,863 | ₩33,676 | ₩33,699 | -0.05% | 8.1천 |
|---|
| 2025.10.14 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩33,610 | ₩33,610 | ₩33,610 | ₩33,610 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 100 |
|---|