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 | ₩33,690 | ₩33,757 | ₩33,690 | ₩33,757 | +0.20% | 2.8천 |
| 2026.10.08 | ₩33,757 | ₩33,770 | ₩33,677 | ₩33,721 | -0.11% | 5.3만 |
| 2026.10.07 | ₩33,825 | ₩33,825 | ₩33,825 | ₩33,825 | 0.00% | 100 |
| 2026.10.06 | ₩33,650 | ₩33,797 | ₩33,650 | ₩33,769 | +0.35% | 1천 |
| 2026.10.05 | ₩33,717 | ₩33,777 | ₩33,717 | ₩33,777 | +0.18% | 1천 |
| 2026.10.02 | ₩33,690 | ₩33,743 | ₩33,683 | ₩33,717 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,743 | ₩33,793 | ₩33,717 | ₩33,747 | +0.01% | 800 |
| 2026.09.30 | ₩33,850 | ₩33,850 | ₩33,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,794 |
| -0.17% |
| 5.4천 |
| 2026.09.29 | ₩33,850 | ₩33,881 | ₩33,810 | ₩33,881 | +0.09% | 1.3만 |
|---|
| 2026.09.28 | ₩33,997 | ₩33,997 | ₩33,917 | ₩33,949 | -0.14% | 900 |
|---|
| 2026.09.25 | ₩34,031 | ₩34,031 | ₩34,031 | ₩34,031 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,051 | ₩34,117 | ₩33,997 | ₩34,056 | +0.02% | 6.3천 |
|---|
| 2026.09.23 | ₩34,972 | ₩35,039 | ₩34,972 | ₩34,986 | +0.04% | 1.8천 |
|---|
| 2026.09.22 | ₩35,106 | ₩35,239 | ₩35,066 | ₩35,206 | +0.29% | 5.4천 |
|---|
| 2026.09.21 | ₩34,986 | ₩35,066 | ₩34,946 | ₩35,066 | +0.23% | 2.8천 |
|---|
| 2026.09.18 | ₩34,865 | ₩34,959 | ₩34,865 | ₩34,919 | +0.15% | 1.5천 |
|---|
| 2026.09.17 | ₩34,852 | ₩34,919 | ₩34,852 | ₩34,883 | +0.09% | 2천 |
|---|
| 2026.09.16 | ₩34,783 | ₩34,783 | ₩34,783 | ₩34,783 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,772 | ₩34,772 | ₩34,718 | ₩34,718 | -0.15% | 3.1만 |
|---|
| 2026.09.14 | ₩34,705 | ₩34,785 | ₩34,705 | ₩34,785 | +0.23% | 1.6천 |
|---|
| 2026.09.11 | ₩34,748 | ₩34,748 | ₩34,748 | ₩34,748 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,812 | ₩35,146 | ₩34,785 | ₩34,785 | -0.08% | 2.1만 |
|---|
| 2026.09.09 | ₩34,879 | ₩34,879 | ₩34,825 | ₩34,825 | -0.15% | 1.3천 |
|---|
| 2026.09.08 | ₩34,844 | ₩34,844 | ₩34,844 | ₩34,844 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,812 | ₩34,845 | ₩34,812 | ₩34,845 | +0.10% | 300 |
|---|
| 2026.09.03 | ₩34,852 | ₩34,852 | ₩34,852 | ₩34,852 | 0.00% | 5.9천 |
|---|
| 2026.09.02 | ₩34,865 | ₩34,865 | ₩34,759 | ₩34,788 | -0.22% | 3.1천 |
|---|
| 2026.09.01 | ₩34,852 | ₩34,852 | ₩34,785 | ₩34,791 | -0.18% | 500 |
|---|
| 2026.08.31 | ₩34,852 | ₩34,879 | ₩34,852 | ₩34,879 | +0.08% | 500 |
|---|
| 2026.08.28 | ₩34,771 | ₩34,771 | ₩34,771 | ₩34,771 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,732 | ₩34,999 | ₩34,705 | ₩34,747 | +0.04% | 1.1만 |
|---|
| 2026.08.26 | ₩34,678 | ₩34,732 | ₩34,678 | ₩34,732 | +0.15% | 400 |
|---|
| 2026.08.25 | ₩34,698 | ₩34,698 | ₩34,698 | ₩34,698 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,612 | ₩34,645 | ₩34,612 | ₩34,645 | +0.10% | 400 |
|---|
| 2026.08.21 | ₩34,625 | ₩34,625 | ₩34,558 | ₩34,605 | -0.06% | 2.3만 |
|---|
| 2026.08.20 | ₩34,732 | ₩34,732 | ₩34,505 | ₩34,564 | -0.48% | 1.3만 |
|---|
| 2026.08.19 | ₩34,612 | ₩34,612 | ₩34,498 | ₩34,503 | -0.31% | 8.4천 |
|---|
| 2026.08.18 | ₩34,465 | ₩34,481 | ₩34,465 | ₩34,481 | +0.05% | 500 |
|---|
| 2026.08.17 | ₩34,451 | ₩34,498 | ₩34,451 | ₩34,498 | +0.14% | 400 |
|---|
| 2026.08.14 | ₩34,493 | ₩34,514 | ₩34,493 | ₩34,514 | +0.06% | 600 |
|---|
| 2026.08.13 | ₩34,478 | ₩34,558 | ₩34,478 | ₩34,526 | +0.14% | 800 |
|---|
| 2026.08.12 | ₩34,538 | ₩34,538 | ₩34,505 | ₩34,538 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩34,585 | ₩34,585 | ₩34,505 | ₩34,505 | -0.23% | 3.1천 |
|---|
| 2026.08.10 | ₩34,558 | ₩34,598 | ₩34,465 | ₩34,513 | -0.13% | 1.7천 |
|---|
| 2026.08.07 | ₩34,526 | ₩34,526 | ₩34,526 | ₩34,526 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,572 | ₩34,585 | ₩34,572 | ₩34,585 | +0.04% | 1.3천 |
|---|
| 2026.08.05 | ₩34,491 | ₩34,518 | ₩34,485 | ₩34,491 | 0.00% | 3.1천 |
|---|
| 2026.08.04 | ₩34,545 | ₩34,558 | ₩34,505 | ₩34,545 | 0.00% | 2천 |
|---|
| 2026.08.03 | ₩34,491 | ₩34,491 | ₩34,425 | ₩34,465 | -0.08% | 1천 |
|---|
| 2026.07.31 | ₩34,371 | ₩34,425 | ₩34,331 | ₩34,378 | +0.02% | 1.5천 |
|---|
| 2026.07.30 | ₩34,358 | ₩34,358 | ₩34,320 | ₩34,320 | -0.11% | 800 |
|---|
| 2026.07.29 | ₩34,451 | ₩34,451 | ₩34,259 | ₩34,259 | -0.56% | 200 |
|---|
| 2026.07.28 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,264 | ₩34,278 | ₩34,231 | ₩34,231 | -0.10% | 1.9천 |
|---|
| 2026.07.24 | ₩34,185 | ₩34,185 | ₩34,185 | ₩34,185 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,238 | ₩34,238 | ₩34,179 | ₩34,228 | -0.03% | 3.1만 |
|---|
| 2026.07.22 | ₩34,251 | ₩34,278 | ₩34,224 | ₩34,264 | +0.04% | 6.8만 |
|---|
| 2026.07.21 | ₩34,291 | ₩34,298 | ₩34,291 | ₩34,298 | +0.02% | 5.1만 |
|---|
| 2026.07.20 | ₩34,278 | ₩34,278 | ₩34,264 | ₩34,270 | -0.02% | 6.2만 |
|---|
| 2026.07.17 | ₩34,238 | ₩34,239 | ₩34,238 | ₩34,239 | +0.00% | 600 |
|---|
| 2026.07.16 | ₩34,278 | ₩34,278 | ₩34,260 | ₩34,260 | -0.05% | 5.2만 |
|---|
| 2026.07.15 | ₩34,230 | ₩34,238 | ₩34,198 | ₩34,198 | -0.09% | 4만 |
|---|
| 2026.07.14 | ₩34,144 | ₩34,157 | ₩34,131 | ₩34,131 | -0.04% | 11.3만 |
|---|
| 2026.07.13 | ₩34,117 | ₩34,131 | ₩34,084 | ₩34,105 | -0.04% | 9.3만 |
|---|
| 2026.07.10 | ₩34,117 | ₩34,131 | ₩34,081 | ₩34,081 | -0.11% | 4.8만 |
|---|
| 2026.07.09 | ₩34,131 | ₩34,131 | ₩34,083 | ₩34,083 | -0.14% | 11.5만 |
|---|
| 2026.07.08 | ₩34,077 | ₩34,171 | ₩33,984 | ₩34,064 | -0.04% | 5.3만 |
|---|
| 2026.07.07 | ₩34,091 | ₩34,144 | ₩34,077 | ₩34,144 | +0.16% | 2.1만 |
|---|
| 2026.07.06 | ₩34,064 | ₩34,117 | ₩34,064 | ₩34,067 | +0.01% | 1.3만 |
|---|
| 2026.07.02 | ₩34,010 | ₩34,331 | ₩34,010 | ₩34,010 | 0.00% | 7.6천 |
|---|
| 2026.07.01 | ₩33,997 | ₩33,997 | ₩33,958 | ₩33,958 | -0.11% | 1.2천 |
|---|
| 2026.06.30 | ₩33,984 | ₩33,984 | ₩33,916 | ₩33,916 | -0.20% | 5.9천 |
|---|
| 2026.06.29 | ₩33,984 | ₩33,984 | ₩33,917 | ₩33,949 | -0.10% | 5.4천 |
|---|
| 2026.06.26 | ₩33,916 | ₩33,916 | ₩33,902 | ₩33,902 | -0.04% | 2만 |
|---|
| 2026.06.25 | ₩33,877 | ₩33,957 | ₩33,864 | ₩33,864 | -0.04% | 1.1만 |
|---|
| 2026.06.24 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,371 | ₩34,371 | ₩34,364 | ₩34,364 | -0.02% | 500 |
|---|
| 2026.06.22 | ₩34,385 | ₩34,385 | ₩34,358 | ₩34,378 | -0.02% | 3.7만 |
|---|
| 2026.06.18 | ₩34,304 | ₩34,318 | ₩34,286 | ₩34,286 | -0.05% | 8.9천 |
|---|
| 2026.06.17 | ₩34,104 | ₩34,180 | ₩34,104 | ₩34,180 | +0.22% | 1.2천 |
|---|
| 2026.06.16 | ₩34,238 | ₩34,291 | ₩34,238 | ₩34,251 | +0.04% | 1.7만 |
|---|
| 2026.06.15 | ₩34,246 | ₩34,278 | ₩34,246 | ₩34,255 | +0.03% | 2.2만 |
|---|
| 2026.06.12 | ₩34,157 | ₩34,157 | ₩34,107 | ₩34,107 | -0.15% | 4만 |
|---|
| 2026.06.11 | ₩34,104 | ₩34,131 | ₩34,100 | ₩34,100 | -0.01% | 14만 |
|---|
| 2026.06.10 | ₩33,990 | ₩33,990 | ₩33,990 | ₩33,990 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,051 | ₩34,051 | ₩34,037 | ₩34,037 | -0.04% | 2천 |
|---|
| 2026.06.08 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,946 | ₩33,946 | ₩33,946 | ₩33,946 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,958 | ₩33,958 | ₩33,958 | ₩33,958 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,028 | ₩34,028 | ₩34,028 | ₩34,028 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,000 | ₩34,000 | ₩34,000 | ₩34,000 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,912 | ₩33,912 | ₩33,912 | ₩33,912 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,783 | ₩33,783 | ₩33,783 | ₩33,783 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,763 | ₩33,763 | ₩33,763 | ₩33,763 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,861 | ₩33,861 | ₩33,861 | ₩33,861 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,690 | ₩33,690 | ₩33,690 | ₩33,690 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,650 | ₩33,650 | ₩33,650 | ₩33,650 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,690 | ₩33,690 | ₩33,690 | ₩33,690 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,610 | ₩33,667 | ₩33,610 | ₩33,667 | +0.17% | 100 |
|---|
| 2026.04.29 | ₩33,717 | ₩33,717 | ₩33,693 | ₩33,693 | -0.07% | 500 |
|---|
| 2026.04.28 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,610 | ₩33,610 | ₩33,610 | ₩33,610 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,663 | ₩33,666 | ₩33,663 | ₩33,666 | +0.01% | 100 |
|---|
| 2026.04.21 | ₩33,638 | ₩33,638 | ₩33,638 | ₩33,638 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,690 | ₩33,690 | ₩33,690 | ₩33,690 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,678 | ₩33,689 | ₩33,678 | ₩33,689 | +0.03% | 100 |
|---|
| 2026.04.16 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,591 | ₩33,591 | ₩33,591 | ₩33,591 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,572 | ₩33,572 | ₩33,572 | ₩33,572 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,518 | ₩33,518 | ₩33,518 | ₩33,518 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,498 | ₩33,498 | ₩33,498 | ₩33,498 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,498 | ₩33,498 | ₩33,498 | ₩33,498 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,302 | ₩33,361 | ₩33,302 | ₩33,361 | +0.18% | 200 |
|---|
| 2026.04.02 | ₩33,262 | ₩33,325 | ₩33,262 | ₩33,325 | +0.19% | 400 |
|---|
| 2026.04.01 | ₩33,276 | ₩33,276 | ₩33,276 | ₩33,276 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,172 | ₩33,172 | ₩33,172 | ₩33,172 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,041 | ₩33,041 | ₩33,041 | ₩33,041 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,018 | ₩33,018 | ₩33,018 | ₩33,018 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,130 | ₩33,130 | ₩33,130 | ₩33,130 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,130 | ₩33,130 | ₩33,130 | ₩33,130 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,217 | ₩33,217 | ₩33,217 | ₩33,217 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩33,182 | ₩33,182 | ₩33,049 | ₩33,077 | -0.32% | 3.1천 |
|---|
| 2026.03.19 | ₩33,276 | ₩33,276 | ₩33,276 | ₩33,276 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,226 | ₩33,226 | ₩33,226 | ₩33,226 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,142 | ₩33,142 | ₩33,142 | ₩33,142 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,302 | ₩33,302 | ₩33,209 | ₩33,289 | -0.04% | 2천 |
|---|
| 2026.03.10 | ₩33,339 | ₩33,339 | ₩33,339 | ₩33,339 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩33,224 | ₩33,224 | ₩33,224 | ₩33,224 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,384 | ₩33,384 | ₩33,384 | ₩33,384 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,225 | ₩33,225 | ₩33,225 | ₩33,225 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,308 | ₩33,308 | ₩33,308 | ₩33,308 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,302 | ₩33,324 | ₩33,302 | ₩33,324 | +0.06% | 200 |
|---|
| 2026.02.26 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,383 | ₩33,383 | ₩33,383 | ₩33,383 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,443 | ₩33,443 | ₩33,443 | ₩33,443 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,436 | ₩33,464 | ₩33,436 | ₩33,464 | +0.08% | 1천 |
|---|
| 2026.02.19 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩33,416 | ₩33,416 | ₩33,416 | ₩33,416 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩33,409 | ₩33,409 | ₩33,409 | ₩33,409 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩33,503 | ₩33,503 | ₩33,449 | ₩33,449 | -0.16% | 900 |
|---|
| 2026.02.12 | ₩33,503 | ₩33,503 | ₩33,476 | ₩33,476 | -0.08% | 100 |
|---|
| 2026.02.11 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,583 | ₩33,583 | ₩33,583 | ₩33,583 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,610 | ₩33,610 | ₩33,610 | ₩33,610 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,436 | ₩33,451 | ₩33,423 | ₩33,449 | +0.04% | 700 |
|---|
| 2026.02.04 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩33,560 | ₩33,560 | ₩33,550 | ₩33,550 | -0.03% | 500 |
|---|
| 2026.02.02 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,528 | ₩33,528 | ₩33,487 | ₩33,508 | -0.06% | 1.6천 |
|---|
| 2026.01.29 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,473 | ₩33,490 | ₩33,473 | ₩33,484 | +0.03% | 900 |
|---|
| 2026.01.27 | ₩33,484 | ₩33,484 | ₩33,484 | ₩33,484 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,476 | ₩33,476 | ₩33,456 | ₩33,456 | -0.06% | 300 |
|---|
| 2026.01.22 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩33,371 | ₩33,371 | ₩33,371 | ₩33,371 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,343 | ₩33,343 | ₩33,320 | ₩33,320 | -0.07% | 200 |
|---|
| 2026.01.16 | ₩33,396 | ₩33,396 | ₩33,389 | ₩33,389 | -0.02% | 200 |
|---|
| 2026.01.15 | ₩33,336 | ₩33,336 | ₩33,336 | ₩33,336 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,323 | ₩33,323 | ₩33,323 | ₩33,323 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩33,316 | ₩33,316 | ₩33,302 | ₩33,302 | -0.04% | 200 |
|---|
| 2026.01.09 | ₩33,276 | ₩33,296 | ₩33,276 | ₩33,296 | +0.06% | 200 |
|---|
| 2026.01.08 | ₩33,262 | ₩33,262 | ₩33,262 | ₩33,262 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,209 | ₩33,249 | ₩33,209 | ₩33,249 | +0.12% | 300 |
|---|
| 2026.01.06 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,226 | ₩33,226 | ₩33,226 | ₩33,226 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,132 | ₩33,132 | ₩33,132 | ₩33,132 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,101 | ₩33,101 | ₩33,101 | ₩33,101 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,122 | ₩33,122 | ₩33,122 | ₩33,122 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩33,136 | ₩33,136 | ₩33,136 | ₩33,136 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,149 | ₩33,149 | ₩33,149 | ₩33,149 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,102 | ₩33,136 | ₩33,102 | ₩33,136 | +0.10% | 800 |
|---|
| 2025.12.23 | ₩33,035 | ₩33,085 | ₩33,022 | ₩33,085 | +0.15% | 3.1천 |
|---|
| 2025.12.22 | ₩33,022 | ₩33,058 | ₩32,982 | ₩33,058 | +0.11% | 6천 |
|---|
| 2025.12.19 | ₩33,075 | ₩33,075 | ₩33,042 | ₩33,042 | -0.10% | 1.4천 |
|---|
| 2025.12.18 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,975 | ₩32,975 | ₩32,975 | ₩32,975 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,007 | ₩33,007 | ₩33,007 | ₩33,007 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩34,137 | ₩34,137 | ₩34,137 | ₩34,137 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩34,085 | ₩34,085 | ₩34,085 | ₩34,085 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,172 | ₩34,172 | ₩34,172 | ₩34,172 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,181 | ₩34,181 | ₩34,181 | ₩34,181 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩34,031 | ₩34,031 | ₩34,031 | ₩34,031 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,048 | ₩34,048 | ₩34,048 | ₩34,048 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,068 | ₩34,068 | ₩34,068 | ₩34,068 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,091 | ₩34,091 | ₩34,089 | ₩34,089 | -0.00% | 200 |
|---|
| 2025.12.02 | ₩34,017 | ₩34,017 | ₩34,017 | ₩34,017 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,997 | ₩33,997 | ₩33,944 | ₩33,986 | -0.03% | 1.9천 |
|---|
| 2025.11.26 | ₩33,957 | ₩34,044 | ₩33,957 | ₩34,044 | +0.26% | 100 |
|---|
| 2025.11.25 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,994 | ₩33,994 | ₩33,994 | ₩33,994 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩33,904 | ₩33,917 | ₩33,904 | ₩33,917 | +0.04% | 2천 |
|---|
| 2025.11.20 | ₩33,798 | ₩33,798 | ₩33,798 | ₩33,798 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,773 | ₩33,773 | ₩33,773 | ₩33,773 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩33,810 | ₩33,810 | ₩33,810 | ₩33,810 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩33,783 | ₩33,783 | ₩33,783 | ₩33,783 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩33,783 | ₩33,797 | ₩33,783 | ₩33,797 | +0.04% | 1.9천 |
|---|
| 2025.11.12 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,984 | ₩34,091 | ₩33,936 | ₩33,936 | -0.14% | 4천 |
|---|
| 2025.11.10 | ₩33,904 | ₩33,904 | ₩33,904 | ₩33,904 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,857 | ₩33,857 | ₩33,857 | ₩33,857 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,850 | ₩33,850 | ₩33,815 | ₩33,815 | -0.10% | 100 |
|---|
| 2025.11.04 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,767 | ₩33,767 | ₩33,767 | ₩33,767 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,825 | ₩33,825 | ₩33,825 | ₩33,825 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,823 | ₩33,837 | ₩33,817 | ₩33,837 | +0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,957 | ₩33,964 | ₩33,913 | ₩33,964 | +0.02% | 2.4천 |
|---|
| 2025.10.27 | ₩33,944 | ₩33,944 | ₩33,944 | ₩33,944 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,852 | ₩33,852 | ₩33,852 | ₩33,852 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,723 | ₩33,723 | ₩33,723 | ₩33,723 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩33,814 | ₩33,814 | ₩33,755 | ₩33,755 | -0.17% | 100 |
|---|
| 2025.10.20 | ₩33,850 | ₩33,850 | ₩33,811 | ₩33,811 | -0.11% | 2.2천 |
|---|
| 2025.10.17 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,743 | ₩33,890 | ₩33,703 | ₩33,726 | -0.05% | 8.1천 |
|---|
| 2025.10.14 | ₩33,650 | ₩33,650 | ₩33,650 | ₩33,650 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 100 |
|---|