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 | ₩33,708 | ₩33,775 | ₩33,708 | ₩33,775 | +0.20% | 2.8천 |
| 2026.10.08 | ₩33,775 | ₩33,788 | ₩33,695 | ₩33,739 | -0.11% | 5.3만 |
| 2026.10.07 | ₩33,843 | ₩33,843 | ₩33,843 | ₩33,843 | 0.00% | 100 |
| 2026.10.06 | ₩33,668 | ₩33,815 | ₩33,668 | ₩33,787 | +0.35% | 1천 |
| 2026.10.05 | ₩33,735 | ₩33,795 | ₩33,735 | ₩33,795 | +0.18% | 1천 |
| 2026.10.02 | ₩33,708 | ₩33,762 | ₩33,701 | ₩33,735 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,762 | ₩33,811 | ₩33,735 | ₩33,766 | +0.01% | 800 |
| 2026.09.30 | ₩33,868 | ₩33,868 | ₩33,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,812 |
| -0.17% |
| 5.4천 |
| 2026.09.29 | ₩33,868 | ₩33,899 | ₩33,828 | ₩33,899 | +0.09% | 1.3만 |
|---|
| 2026.09.28 | ₩34,015 | ₩34,015 | ₩33,935 | ₩33,967 | -0.14% | 900 |
|---|
| 2026.09.25 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,069 | ₩34,136 | ₩34,015 | ₩34,074 | +0.02% | 6.3천 |
|---|
| 2026.09.23 | ₩34,991 | ₩35,058 | ₩34,991 | ₩35,005 | +0.04% | 1.8천 |
|---|
| 2026.09.22 | ₩35,125 | ₩35,258 | ₩35,085 | ₩35,225 | +0.29% | 5.4천 |
|---|
| 2026.09.21 | ₩35,005 | ₩35,085 | ₩34,964 | ₩35,085 | +0.23% | 2.8천 |
|---|
| 2026.09.18 | ₩34,884 | ₩34,978 | ₩34,884 | ₩34,938 | +0.15% | 1.5천 |
|---|
| 2026.09.17 | ₩34,871 | ₩34,938 | ₩34,871 | ₩34,902 | +0.09% | 2천 |
|---|
| 2026.09.16 | ₩34,801 | ₩34,801 | ₩34,801 | ₩34,801 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,791 | ₩34,791 | ₩34,737 | ₩34,737 | -0.15% | 3.1만 |
|---|
| 2026.09.14 | ₩34,724 | ₩34,804 | ₩34,724 | ₩34,804 | +0.23% | 1.6천 |
|---|
| 2026.09.11 | ₩34,767 | ₩34,767 | ₩34,767 | ₩34,767 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,831 | ₩35,165 | ₩34,804 | ₩34,804 | -0.08% | 2.1만 |
|---|
| 2026.09.09 | ₩34,898 | ₩34,898 | ₩34,844 | ₩34,844 | -0.15% | 1.3천 |
|---|
| 2026.09.08 | ₩34,863 | ₩34,863 | ₩34,863 | ₩34,863 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,831 | ₩34,864 | ₩34,831 | ₩34,864 | +0.10% | 300 |
|---|
| 2026.09.03 | ₩34,871 | ₩34,871 | ₩34,871 | ₩34,871 | 0.00% | 5.9천 |
|---|
| 2026.09.02 | ₩34,884 | ₩34,884 | ₩34,777 | ₩34,807 | -0.22% | 3.1천 |
|---|
| 2026.09.01 | ₩34,871 | ₩34,871 | ₩34,804 | ₩34,809 | -0.18% | 500 |
|---|
| 2026.08.31 | ₩34,871 | ₩34,898 | ₩34,871 | ₩34,898 | +0.08% | 500 |
|---|
| 2026.08.28 | ₩34,789 | ₩34,789 | ₩34,789 | ₩34,789 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,751 | ₩35,018 | ₩34,724 | ₩34,765 | +0.04% | 1.1만 |
|---|
| 2026.08.26 | ₩34,697 | ₩34,751 | ₩34,697 | ₩34,751 | +0.15% | 400 |
|---|
| 2026.08.25 | ₩34,717 | ₩34,717 | ₩34,717 | ₩34,717 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,630 | ₩34,664 | ₩34,630 | ₩34,664 | +0.10% | 400 |
|---|
| 2026.08.21 | ₩34,644 | ₩34,644 | ₩34,577 | ₩34,624 | -0.06% | 2.3만 |
|---|
| 2026.08.20 | ₩34,751 | ₩34,751 | ₩34,523 | ₩34,582 | -0.48% | 1.3만 |
|---|
| 2026.08.19 | ₩34,630 | ₩34,630 | ₩34,517 | ₩34,522 | -0.31% | 8.4천 |
|---|
| 2026.08.18 | ₩34,483 | ₩34,499 | ₩34,483 | ₩34,499 | +0.05% | 500 |
|---|
| 2026.08.17 | ₩34,470 | ₩34,517 | ₩34,470 | ₩34,517 | +0.14% | 400 |
|---|
| 2026.08.14 | ₩34,511 | ₩34,533 | ₩34,511 | ₩34,533 | +0.06% | 600 |
|---|
| 2026.08.13 | ₩34,497 | ₩34,577 | ₩34,497 | ₩34,545 | +0.14% | 800 |
|---|
| 2026.08.12 | ₩34,557 | ₩34,557 | ₩34,523 | ₩34,557 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩34,604 | ₩34,604 | ₩34,523 | ₩34,523 | -0.23% | 3.1천 |
|---|
| 2026.08.10 | ₩34,577 | ₩34,617 | ₩34,483 | ₩34,531 | -0.13% | 1.7천 |
|---|
| 2026.08.07 | ₩34,545 | ₩34,545 | ₩34,545 | ₩34,545 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,590 | ₩34,604 | ₩34,590 | ₩34,604 | +0.04% | 1.3천 |
|---|
| 2026.08.05 | ₩34,510 | ₩34,537 | ₩34,503 | ₩34,510 | 0.00% | 3.1천 |
|---|
| 2026.08.04 | ₩34,563 | ₩34,577 | ₩34,523 | ₩34,563 | 0.00% | 2천 |
|---|
| 2026.08.03 | ₩34,510 | ₩34,510 | ₩34,443 | ₩34,483 | -0.08% | 1천 |
|---|
| 2026.07.31 | ₩34,390 | ₩34,443 | ₩34,350 | ₩34,396 | +0.02% | 1.5천 |
|---|
| 2026.07.30 | ₩34,376 | ₩34,376 | ₩34,339 | ₩34,339 | -0.11% | 800 |
|---|
| 2026.07.29 | ₩34,470 | ₩34,470 | ₩34,277 | ₩34,277 | -0.56% | 200 |
|---|
| 2026.07.28 | ₩34,346 | ₩34,346 | ₩34,346 | ₩34,346 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,283 | ₩34,296 | ₩34,249 | ₩34,249 | -0.10% | 1.9천 |
|---|
| 2026.07.24 | ₩34,204 | ₩34,204 | ₩34,204 | ₩34,204 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,256 | ₩34,256 | ₩34,197 | ₩34,247 | -0.03% | 3.1만 |
|---|
| 2026.07.22 | ₩34,269 | ₩34,296 | ₩34,243 | ₩34,283 | +0.04% | 6.8만 |
|---|
| 2026.07.21 | ₩34,309 | ₩34,316 | ₩34,309 | ₩34,316 | +0.02% | 5.1만 |
|---|
| 2026.07.20 | ₩34,296 | ₩34,296 | ₩34,283 | ₩34,288 | -0.02% | 6.2만 |
|---|
| 2026.07.17 | ₩34,256 | ₩34,257 | ₩34,256 | ₩34,257 | +0.00% | 600 |
|---|
| 2026.07.16 | ₩34,296 | ₩34,296 | ₩34,279 | ₩34,279 | -0.05% | 5.2만 |
|---|
| 2026.07.15 | ₩34,248 | ₩34,256 | ₩34,216 | ₩34,216 | -0.09% | 4만 |
|---|
| 2026.07.14 | ₩34,162 | ₩34,176 | ₩34,149 | ₩34,149 | -0.04% | 11.3만 |
|---|
| 2026.07.13 | ₩34,136 | ₩34,149 | ₩34,102 | ₩34,124 | -0.04% | 9.3만 |
|---|
| 2026.07.10 | ₩34,136 | ₩34,149 | ₩34,100 | ₩34,100 | -0.11% | 4.8만 |
|---|
| 2026.07.09 | ₩34,149 | ₩34,149 | ₩34,101 | ₩34,101 | -0.14% | 11.5만 |
|---|
| 2026.07.08 | ₩34,096 | ₩34,189 | ₩34,002 | ₩34,082 | -0.04% | 5.3만 |
|---|
| 2026.07.07 | ₩34,109 | ₩34,162 | ₩34,096 | ₩34,162 | +0.16% | 2.1만 |
|---|
| 2026.07.06 | ₩34,082 | ₩34,136 | ₩34,082 | ₩34,085 | +0.01% | 1.3만 |
|---|
| 2026.07.02 | ₩34,029 | ₩34,350 | ₩34,029 | ₩34,029 | 0.00% | 7.6천 |
|---|
| 2026.07.01 | ₩34,015 | ₩34,015 | ₩33,977 | ₩33,977 | -0.11% | 1.2천 |
|---|
| 2026.06.30 | ₩34,002 | ₩34,002 | ₩33,934 | ₩33,934 | -0.20% | 5.9천 |
|---|
| 2026.06.29 | ₩34,002 | ₩34,002 | ₩33,935 | ₩33,967 | -0.10% | 5.4천 |
|---|
| 2026.06.26 | ₩33,934 | ₩33,934 | ₩33,921 | ₩33,921 | -0.04% | 2만 |
|---|
| 2026.06.25 | ₩33,895 | ₩33,975 | ₩33,882 | ₩33,882 | -0.04% | 1.1만 |
|---|
| 2026.06.24 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,390 | ₩34,390 | ₩34,383 | ₩34,383 | -0.02% | 500 |
|---|
| 2026.06.22 | ₩34,403 | ₩34,403 | ₩34,376 | ₩34,396 | -0.02% | 3.7만 |
|---|
| 2026.06.18 | ₩34,323 | ₩34,336 | ₩34,304 | ₩34,304 | -0.05% | 8.9천 |
|---|
| 2026.06.17 | ₩34,122 | ₩34,199 | ₩34,122 | ₩34,199 | +0.22% | 1.2천 |
|---|
| 2026.06.16 | ₩34,256 | ₩34,309 | ₩34,256 | ₩34,269 | +0.04% | 1.7만 |
|---|
| 2026.06.15 | ₩34,264 | ₩34,296 | ₩34,264 | ₩34,273 | +0.03% | 2.2만 |
|---|
| 2026.06.12 | ₩34,176 | ₩34,176 | ₩34,125 | ₩34,125 | -0.15% | 4만 |
|---|
| 2026.06.11 | ₩34,122 | ₩34,149 | ₩34,118 | ₩34,118 | -0.01% | 14만 |
|---|
| 2026.06.10 | ₩34,009 | ₩34,009 | ₩34,009 | ₩34,009 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,069 | ₩34,069 | ₩34,056 | ₩34,056 | -0.04% | 2천 |
|---|
| 2026.06.08 | ₩34,015 | ₩34,015 | ₩34,015 | ₩34,015 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,967 | ₩33,967 | ₩33,967 | ₩33,967 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,965 | ₩33,965 | ₩33,965 | ₩33,965 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,046 | ₩34,046 | ₩34,046 | ₩34,046 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,018 | ₩34,018 | ₩34,018 | ₩34,018 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,029 | ₩34,029 | ₩34,029 | ₩34,029 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,961 | ₩33,961 | ₩33,961 | ₩33,961 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,930 | ₩33,930 | ₩33,930 | ₩33,930 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,895 | ₩33,895 | ₩33,895 | ₩33,895 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,802 | ₩33,802 | ₩33,802 | ₩33,802 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,811 | ₩33,811 | ₩33,811 | ₩33,811 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,699 | ₩33,699 | ₩33,699 | ₩33,699 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,879 | ₩33,879 | ₩33,879 | ₩33,879 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,834 | ₩33,834 | ₩33,834 | ₩33,834 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,708 | ₩33,708 | ₩33,708 | ₩33,708 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,708 | ₩33,708 | ₩33,708 | ₩33,708 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,628 | ₩33,685 | ₩33,628 | ₩33,685 | +0.17% | 100 |
|---|
| 2026.04.29 | ₩33,735 | ₩33,735 | ₩33,711 | ₩33,711 | -0.07% | 500 |
|---|
| 2026.04.28 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,733 | ₩33,733 | ₩33,733 | ₩33,733 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,681 | ₩33,684 | ₩33,681 | ₩33,684 | +0.01% | 100 |
|---|
| 2026.04.21 | ₩33,656 | ₩33,656 | ₩33,656 | ₩33,656 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,708 | ₩33,708 | ₩33,708 | ₩33,708 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,696 | ₩33,707 | ₩33,696 | ₩33,707 | +0.03% | 100 |
|---|
| 2026.04.16 | ₩33,589 | ₩33,589 | ₩33,589 | ₩33,589 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,609 | ₩33,609 | ₩33,609 | ₩33,609 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,355 | ₩33,355 | ₩33,355 | ₩33,355 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,320 | ₩33,379 | ₩33,320 | ₩33,379 | +0.18% | 200 |
|---|
| 2026.04.02 | ₩33,280 | ₩33,343 | ₩33,280 | ₩33,343 | +0.19% | 400 |
|---|
| 2026.04.01 | ₩33,294 | ₩33,294 | ₩33,294 | ₩33,294 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,189 | ₩33,189 | ₩33,189 | ₩33,189 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,060 | ₩33,060 | ₩33,060 | ₩33,060 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,148 | ₩33,148 | ₩33,148 | ₩33,148 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,148 | ₩33,148 | ₩33,148 | ₩33,148 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,235 | ₩33,235 | ₩33,235 | ₩33,235 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩33,200 | ₩33,200 | ₩33,066 | ₩33,095 | -0.32% | 3.1천 |
|---|
| 2026.03.19 | ₩33,294 | ₩33,294 | ₩33,294 | ₩33,294 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,346 | ₩33,346 | ₩33,346 | ₩33,346 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,244 | ₩33,244 | ₩33,244 | ₩33,244 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,183 | ₩33,183 | ₩33,183 | ₩33,183 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,320 | ₩33,320 | ₩33,227 | ₩33,307 | -0.04% | 2천 |
|---|
| 2026.03.10 | ₩33,357 | ₩33,357 | ₩33,357 | ₩33,357 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,358 | ₩33,358 | ₩33,358 | ₩33,358 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩33,242 | ₩33,242 | ₩33,242 | ₩33,242 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,358 | ₩33,358 | ₩33,358 | ₩33,358 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,243 | ₩33,243 | ₩33,243 | ₩33,243 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,320 | ₩33,342 | ₩33,320 | ₩33,342 | +0.06% | 200 |
|---|
| 2026.02.26 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,401 | ₩33,401 | ₩33,401 | ₩33,401 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,454 | ₩33,482 | ₩33,454 | ₩33,482 | +0.08% | 1천 |
|---|
| 2026.02.19 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩33,521 | ₩33,521 | ₩33,467 | ₩33,467 | -0.16% | 900 |
|---|
| 2026.02.12 | ₩33,521 | ₩33,521 | ₩33,494 | ₩33,494 | -0.08% | 100 |
|---|
| 2026.02.11 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,454 | ₩33,469 | ₩33,441 | ₩33,467 | +0.04% | 700 |
|---|
| 2026.02.04 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩33,578 | ₩33,578 | ₩33,568 | ₩33,568 | -0.03% | 500 |
|---|
| 2026.02.02 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,546 | ₩33,546 | ₩33,505 | ₩33,526 | -0.06% | 1.6천 |
|---|
| 2026.01.29 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,492 | ₩33,508 | ₩33,492 | ₩33,502 | +0.03% | 900 |
|---|
| 2026.01.27 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,494 | ₩33,494 | ₩33,474 | ₩33,474 | -0.06% | 300 |
|---|
| 2026.01.22 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩33,389 | ₩33,389 | ₩33,389 | ₩33,389 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,361 | ₩33,361 | ₩33,338 | ₩33,338 | -0.07% | 200 |
|---|
| 2026.01.16 | ₩33,414 | ₩33,414 | ₩33,407 | ₩33,407 | -0.02% | 200 |
|---|
| 2026.01.15 | ₩33,354 | ₩33,354 | ₩33,354 | ₩33,354 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,334 | ₩33,334 | ₩33,334 | ₩33,334 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩33,334 | ₩33,334 | ₩33,320 | ₩33,320 | -0.04% | 200 |
|---|
| 2026.01.09 | ₩33,294 | ₩33,314 | ₩33,294 | ₩33,314 | +0.06% | 200 |
|---|
| 2026.01.08 | ₩33,280 | ₩33,280 | ₩33,280 | ₩33,280 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,227 | ₩33,267 | ₩33,227 | ₩33,267 | +0.12% | 300 |
|---|
| 2026.01.06 | ₩33,234 | ₩33,234 | ₩33,234 | ₩33,234 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,244 | ₩33,244 | ₩33,244 | ₩33,244 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,149 | ₩33,149 | ₩33,149 | ₩33,149 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,119 | ₩33,119 | ₩33,119 | ₩33,119 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,140 | ₩33,140 | ₩33,140 | ₩33,140 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,167 | ₩33,167 | ₩33,167 | ₩33,167 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,120 | ₩33,153 | ₩33,120 | ₩33,153 | +0.10% | 800 |
|---|
| 2025.12.23 | ₩33,053 | ₩33,103 | ₩33,040 | ₩33,103 | +0.15% | 3.1천 |
|---|
| 2025.12.22 | ₩33,040 | ₩33,076 | ₩33,000 | ₩33,076 | +0.11% | 6천 |
|---|
| 2025.12.19 | ₩33,093 | ₩33,093 | ₩33,060 | ₩33,060 | -0.10% | 1.4천 |
|---|
| 2025.12.18 | ₩33,049 | ₩33,049 | ₩33,049 | ₩33,049 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,993 | ₩32,993 | ₩32,993 | ₩32,993 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,025 | ₩33,025 | ₩33,025 | ₩33,025 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩34,156 | ₩34,156 | ₩34,156 | ₩34,156 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,191 | ₩34,191 | ₩34,191 | ₩34,191 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,200 | ₩34,200 | ₩34,200 | ₩34,200 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,068 | ₩34,068 | ₩34,068 | ₩34,068 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,086 | ₩34,086 | ₩34,086 | ₩34,086 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,109 | ₩34,109 | ₩34,108 | ₩34,108 | -0.00% | 200 |
|---|
| 2025.12.02 | ₩34,036 | ₩34,036 | ₩34,036 | ₩34,036 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩34,015 | ₩34,015 | ₩33,962 | ₩34,005 | -0.03% | 1.9천 |
|---|
| 2025.11.26 | ₩33,975 | ₩34,062 | ₩33,975 | ₩34,062 | +0.26% | 100 |
|---|
| 2025.11.25 | ₩33,995 | ₩33,995 | ₩33,995 | ₩33,995 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩34,013 | ₩34,013 | ₩34,013 | ₩34,013 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩33,922 | ₩33,935 | ₩33,922 | ₩33,935 | +0.04% | 2천 |
|---|
| 2025.11.20 | ₩33,816 | ₩33,816 | ₩33,816 | ₩33,816 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩33,802 | ₩33,802 | ₩33,802 | ₩33,802 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩33,802 | ₩33,815 | ₩33,802 | ₩33,815 | +0.04% | 1.9천 |
|---|
| 2025.11.12 | ₩33,895 | ₩33,895 | ₩33,895 | ₩33,895 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩34,002 | ₩34,109 | ₩33,954 | ₩33,954 | -0.14% | 4천 |
|---|
| 2025.11.10 | ₩33,922 | ₩33,922 | ₩33,922 | ₩33,922 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,875 | ₩33,875 | ₩33,875 | ₩33,875 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,868 | ₩33,868 | ₩33,834 | ₩33,834 | -0.10% | 100 |
|---|
| 2025.11.04 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,843 | ₩33,843 | ₩33,843 | ₩33,843 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,842 | ₩33,855 | ₩33,835 | ₩33,855 | +0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩33,850 | ₩33,850 | ₩33,850 | ₩33,850 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,975 | ₩33,982 | ₩33,931 | ₩33,982 | +0.02% | 2.4천 |
|---|
| 2025.10.27 | ₩33,962 | ₩33,962 | ₩33,962 | ₩33,962 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,870 | ₩33,870 | ₩33,870 | ₩33,870 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩33,832 | ₩33,832 | ₩33,774 | ₩33,774 | -0.17% | 100 |
|---|
| 2025.10.20 | ₩33,868 | ₩33,868 | ₩33,830 | ₩33,830 | -0.11% | 2.2천 |
|---|
| 2025.10.17 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,762 | ₩33,909 | ₩33,721 | ₩33,744 | -0.05% | 8.1천 |
|---|
| 2025.10.14 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|