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 | ₩33,683 | ₩33,750 | ₩33,683 | ₩33,750 | +0.20% | 2.8천 |
| 2026.10.08 | ₩33,750 | ₩33,763 | ₩33,670 | ₩33,714 | -0.11% | 5.3만 |
| 2026.10.07 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 100 |
| 2026.10.06 | ₩33,643 | ₩33,790 | ₩33,643 | ₩33,762 | +0.35% | 1천 |
| 2026.10.05 | ₩33,710 | ₩33,770 | ₩33,710 | ₩33,770 | +0.18% | 1천 |
| 2026.10.02 | ₩33,683 | ₩33,737 | ₩33,677 | ₩33,710 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,737 | ₩33,786 | ₩33,710 | ₩33,741 | +0.01% | 800 |
| 2026.09.30 | ₩33,844 | ₩33,844 | ₩33,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,788 |
| -0.17% |
| 5.4천 |
| 2026.09.29 | ₩33,844 | ₩33,874 | ₩33,804 | ₩33,874 | +0.09% | 1.3만 |
|---|
| 2026.09.28 | ₩33,991 | ₩33,991 | ₩33,910 | ₩33,942 | -0.14% | 900 |
|---|
| 2026.09.25 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,044 | ₩34,111 | ₩33,991 | ₩34,049 | +0.02% | 6.3천 |
|---|
| 2026.09.23 | ₩34,965 | ₩35,032 | ₩34,965 | ₩34,979 | +0.04% | 1.8천 |
|---|
| 2026.09.22 | ₩35,099 | ₩35,233 | ₩35,059 | ₩35,199 | +0.29% | 5.4천 |
|---|
| 2026.09.21 | ₩34,979 | ₩35,059 | ₩34,939 | ₩35,059 | +0.23% | 2.8천 |
|---|
| 2026.09.18 | ₩34,859 | ₩34,952 | ₩34,859 | ₩34,912 | +0.15% | 1.5천 |
|---|
| 2026.09.17 | ₩34,845 | ₩34,912 | ₩34,845 | ₩34,876 | +0.09% | 2천 |
|---|
| 2026.09.16 | ₩34,776 | ₩34,776 | ₩34,776 | ₩34,776 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,765 | ₩34,765 | ₩34,712 | ₩34,712 | -0.15% | 3.1만 |
|---|
| 2026.09.14 | ₩34,698 | ₩34,779 | ₩34,698 | ₩34,779 | +0.23% | 1.6천 |
|---|
| 2026.09.11 | ₩34,741 | ₩34,741 | ₩34,741 | ₩34,741 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,805 | ₩35,139 | ₩34,779 | ₩34,779 | -0.08% | 2.1만 |
|---|
| 2026.09.09 | ₩34,872 | ₩34,872 | ₩34,819 | ₩34,819 | -0.15% | 1.3천 |
|---|
| 2026.09.08 | ₩34,837 | ₩34,837 | ₩34,837 | ₩34,837 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,805 | ₩34,839 | ₩34,805 | ₩34,839 | +0.10% | 300 |
|---|
| 2026.09.03 | ₩34,845 | ₩34,845 | ₩34,845 | ₩34,845 | 0.00% | 5.9천 |
|---|
| 2026.09.02 | ₩34,859 | ₩34,859 | ₩34,752 | ₩34,781 | -0.22% | 3.1천 |
|---|
| 2026.09.01 | ₩34,845 | ₩34,845 | ₩34,779 | ₩34,784 | -0.18% | 500 |
|---|
| 2026.08.31 | ₩34,845 | ₩34,872 | ₩34,845 | ₩34,872 | +0.08% | 500 |
|---|
| 2026.08.28 | ₩34,764 | ₩34,764 | ₩34,764 | ₩34,764 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,725 | ₩34,992 | ₩34,698 | ₩34,740 | +0.04% | 1.1만 |
|---|
| 2026.08.26 | ₩34,672 | ₩34,725 | ₩34,672 | ₩34,725 | +0.15% | 400 |
|---|
| 2026.08.25 | ₩34,692 | ₩34,692 | ₩34,692 | ₩34,692 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,605 | ₩34,638 | ₩34,605 | ₩34,638 | +0.10% | 400 |
|---|
| 2026.08.21 | ₩34,618 | ₩34,618 | ₩34,551 | ₩34,598 | -0.06% | 2.3만 |
|---|
| 2026.08.20 | ₩34,725 | ₩34,725 | ₩34,498 | ₩34,557 | -0.48% | 1.3만 |
|---|
| 2026.08.19 | ₩34,605 | ₩34,605 | ₩34,491 | ₩34,497 | -0.31% | 8.4천 |
|---|
| 2026.08.18 | ₩34,458 | ₩34,474 | ₩34,458 | ₩34,474 | +0.05% | 500 |
|---|
| 2026.08.17 | ₩34,445 | ₩34,491 | ₩34,445 | ₩34,491 | +0.14% | 400 |
|---|
| 2026.08.14 | ₩34,486 | ₩34,507 | ₩34,486 | ₩34,507 | +0.06% | 600 |
|---|
| 2026.08.13 | ₩34,471 | ₩34,551 | ₩34,471 | ₩34,519 | +0.14% | 800 |
|---|
| 2026.08.12 | ₩34,531 | ₩34,531 | ₩34,498 | ₩34,531 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩34,578 | ₩34,578 | ₩34,498 | ₩34,498 | -0.23% | 3.1천 |
|---|
| 2026.08.10 | ₩34,551 | ₩34,592 | ₩34,458 | ₩34,506 | -0.13% | 1.7천 |
|---|
| 2026.08.07 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,565 | ₩34,578 | ₩34,565 | ₩34,578 | +0.04% | 1.3천 |
|---|
| 2026.08.05 | ₩34,485 | ₩34,511 | ₩34,478 | ₩34,485 | 0.00% | 3.1천 |
|---|
| 2026.08.04 | ₩34,538 | ₩34,551 | ₩34,498 | ₩34,538 | 0.00% | 2천 |
|---|
| 2026.08.03 | ₩34,485 | ₩34,485 | ₩34,418 | ₩34,458 | -0.08% | 1천 |
|---|
| 2026.07.31 | ₩34,364 | ₩34,418 | ₩34,324 | ₩34,371 | +0.02% | 1.5천 |
|---|
| 2026.07.30 | ₩34,351 | ₩34,351 | ₩34,314 | ₩34,314 | -0.11% | 800 |
|---|
| 2026.07.29 | ₩34,445 | ₩34,445 | ₩34,252 | ₩34,252 | -0.56% | 200 |
|---|
| 2026.07.28 | ₩34,320 | ₩34,320 | ₩34,320 | ₩34,320 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,258 | ₩34,271 | ₩34,224 | ₩34,224 | -0.10% | 1.9천 |
|---|
| 2026.07.24 | ₩34,179 | ₩34,179 | ₩34,179 | ₩34,179 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,231 | ₩34,231 | ₩34,172 | ₩34,222 | -0.03% | 3.1만 |
|---|
| 2026.07.22 | ₩34,244 | ₩34,271 | ₩34,218 | ₩34,258 | +0.04% | 6.8만 |
|---|
| 2026.07.21 | ₩34,284 | ₩34,291 | ₩34,284 | ₩34,291 | +0.02% | 5.1만 |
|---|
| 2026.07.20 | ₩34,271 | ₩34,271 | ₩34,258 | ₩34,263 | -0.02% | 6.2만 |
|---|
| 2026.07.17 | ₩34,231 | ₩34,232 | ₩34,231 | ₩34,232 | +0.00% | 600 |
|---|
| 2026.07.16 | ₩34,271 | ₩34,271 | ₩34,254 | ₩34,254 | -0.05% | 5.2만 |
|---|
| 2026.07.15 | ₩34,223 | ₩34,231 | ₩34,191 | ₩34,191 | -0.09% | 4만 |
|---|
| 2026.07.14 | ₩34,137 | ₩34,151 | ₩34,124 | ₩34,124 | -0.04% | 11.3만 |
|---|
| 2026.07.13 | ₩34,111 | ₩34,124 | ₩34,077 | ₩34,099 | -0.04% | 9.3만 |
|---|
| 2026.07.10 | ₩34,111 | ₩34,124 | ₩34,075 | ₩34,075 | -0.11% | 4.8만 |
|---|
| 2026.07.09 | ₩34,124 | ₩34,124 | ₩34,076 | ₩34,076 | -0.14% | 11.5만 |
|---|
| 2026.07.08 | ₩34,071 | ₩34,164 | ₩33,977 | ₩34,057 | -0.04% | 5.3만 |
|---|
| 2026.07.07 | ₩34,084 | ₩34,137 | ₩34,071 | ₩34,137 | +0.16% | 2.1만 |
|---|
| 2026.07.06 | ₩34,057 | ₩34,111 | ₩34,057 | ₩34,060 | +0.01% | 1.3만 |
|---|
| 2026.07.02 | ₩34,004 | ₩34,324 | ₩34,004 | ₩34,004 | 0.00% | 7.6천 |
|---|
| 2026.07.01 | ₩33,991 | ₩33,991 | ₩33,952 | ₩33,952 | -0.11% | 1.2천 |
|---|
| 2026.06.30 | ₩33,977 | ₩33,977 | ₩33,909 | ₩33,909 | -0.20% | 5.9천 |
|---|
| 2026.06.29 | ₩33,977 | ₩33,977 | ₩33,910 | ₩33,942 | -0.10% | 5.4천 |
|---|
| 2026.06.26 | ₩33,909 | ₩33,909 | ₩33,896 | ₩33,896 | -0.04% | 2만 |
|---|
| 2026.06.25 | ₩33,870 | ₩33,950 | ₩33,857 | ₩33,857 | -0.04% | 1.1만 |
|---|
| 2026.06.24 | ₩33,763 | ₩33,763 | ₩33,763 | ₩33,763 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,364 | ₩34,364 | ₩34,358 | ₩34,358 | -0.02% | 500 |
|---|
| 2026.06.22 | ₩34,378 | ₩34,378 | ₩34,351 | ₩34,371 | -0.02% | 3.7만 |
|---|
| 2026.06.18 | ₩34,298 | ₩34,311 | ₩34,279 | ₩34,279 | -0.05% | 8.9천 |
|---|
| 2026.06.17 | ₩34,097 | ₩34,173 | ₩34,097 | ₩34,173 | +0.22% | 1.2천 |
|---|
| 2026.06.16 | ₩34,231 | ₩34,284 | ₩34,231 | ₩34,244 | +0.04% | 1.7만 |
|---|
| 2026.06.15 | ₩34,239 | ₩34,271 | ₩34,239 | ₩34,248 | +0.03% | 2.2만 |
|---|
| 2026.06.12 | ₩34,151 | ₩34,151 | ₩34,100 | ₩34,100 | -0.15% | 4만 |
|---|
| 2026.06.11 | ₩34,097 | ₩34,124 | ₩34,093 | ₩34,093 | -0.01% | 14만 |
|---|
| 2026.06.10 | ₩33,984 | ₩33,984 | ₩33,984 | ₩33,984 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,044 | ₩34,044 | ₩34,031 | ₩34,031 | -0.04% | 2천 |
|---|
| 2026.06.08 | ₩33,991 | ₩33,991 | ₩33,991 | ₩33,991 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,940 | ₩33,940 | ₩33,940 | ₩33,940 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,021 | ₩34,021 | ₩34,021 | ₩34,021 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,993 | ₩33,993 | ₩33,993 | ₩33,993 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,004 | ₩34,004 | ₩34,004 | ₩34,004 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,870 | ₩33,870 | ₩33,870 | ₩33,870 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,763 | ₩33,763 | ₩33,763 | ₩33,763 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,654 | ₩33,654 | ₩33,654 | ₩33,654 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,699 | ₩33,699 | ₩33,699 | ₩33,699 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,790 | ₩33,790 | ₩33,790 | ₩33,790 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,857 | ₩33,857 | ₩33,857 | ₩33,857 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,854 | ₩33,854 | ₩33,854 | ₩33,854 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,763 | ₩33,763 | ₩33,763 | ₩33,763 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,603 | ₩33,661 | ₩33,603 | ₩33,661 | +0.17% | 100 |
|---|
| 2026.04.29 | ₩33,710 | ₩33,710 | ₩33,686 | ₩33,686 | -0.07% | 500 |
|---|
| 2026.04.28 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,709 | ₩33,709 | ₩33,709 | ₩33,709 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,657 | ₩33,659 | ₩33,657 | ₩33,659 | +0.01% | 100 |
|---|
| 2026.04.21 | ₩33,631 | ₩33,631 | ₩33,631 | ₩33,631 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,671 | ₩33,682 | ₩33,671 | ₩33,682 | +0.03% | 100 |
|---|
| 2026.04.16 | ₩33,564 | ₩33,564 | ₩33,564 | ₩33,564 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,584 | ₩33,584 | ₩33,584 | ₩33,584 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,566 | ₩33,566 | ₩33,566 | ₩33,566 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,430 | ₩33,430 | ₩33,430 | ₩33,430 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,331 | ₩33,331 | ₩33,331 | ₩33,331 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,296 | ₩33,355 | ₩33,296 | ₩33,355 | +0.18% | 200 |
|---|
| 2026.04.02 | ₩33,256 | ₩33,319 | ₩33,256 | ₩33,319 | +0.19% | 400 |
|---|
| 2026.04.01 | ₩33,269 | ₩33,269 | ₩33,269 | ₩33,269 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,012 | ₩33,012 | ₩33,012 | ₩33,012 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,124 | ₩33,124 | ₩33,124 | ₩33,124 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,124 | ₩33,124 | ₩33,124 | ₩33,124 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,211 | ₩33,211 | ₩33,211 | ₩33,211 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩33,176 | ₩33,176 | ₩33,042 | ₩33,070 | -0.32% | 3.1천 |
|---|
| 2026.03.19 | ₩33,269 | ₩33,269 | ₩33,269 | ₩33,269 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,321 | ₩33,321 | ₩33,321 | ₩33,321 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,158 | ₩33,158 | ₩33,158 | ₩33,158 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,136 | ₩33,136 | ₩33,136 | ₩33,136 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,296 | ₩33,296 | ₩33,203 | ₩33,283 | -0.04% | 2천 |
|---|
| 2026.03.10 | ₩33,332 | ₩33,332 | ₩33,332 | ₩33,332 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,333 | ₩33,333 | ₩33,333 | ₩33,333 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩33,217 | ₩33,217 | ₩33,217 | ₩33,217 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,333 | ₩33,333 | ₩33,333 | ₩33,333 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,377 | ₩33,377 | ₩33,377 | ₩33,377 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,296 | ₩33,317 | ₩33,296 | ₩33,317 | +0.06% | 200 |
|---|
| 2026.02.26 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,430 | ₩33,430 | ₩33,430 | ₩33,430 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,376 | ₩33,376 | ₩33,376 | ₩33,376 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,430 | ₩33,458 | ₩33,430 | ₩33,458 | +0.08% | 1천 |
|---|
| 2026.02.19 | ₩33,430 | ₩33,430 | ₩33,430 | ₩33,430 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩33,403 | ₩33,403 | ₩33,403 | ₩33,403 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩33,496 | ₩33,496 | ₩33,443 | ₩33,443 | -0.16% | 900 |
|---|
| 2026.02.12 | ₩33,496 | ₩33,496 | ₩33,470 | ₩33,470 | -0.08% | 100 |
|---|
| 2026.02.11 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,430 | ₩33,444 | ₩33,416 | ₩33,443 | +0.04% | 700 |
|---|
| 2026.02.04 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩33,554 | ₩33,554 | ₩33,543 | ₩33,543 | -0.03% | 500 |
|---|
| 2026.02.02 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,522 | ₩33,522 | ₩33,480 | ₩33,502 | -0.06% | 1.6천 |
|---|
| 2026.01.29 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,467 | ₩33,483 | ₩33,467 | ₩33,478 | +0.03% | 900 |
|---|
| 2026.01.27 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,470 | ₩33,470 | ₩33,450 | ₩33,450 | -0.06% | 300 |
|---|
| 2026.01.22 | ₩33,430 | ₩33,430 | ₩33,430 | ₩33,430 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,336 | ₩33,336 | ₩33,313 | ₩33,313 | -0.07% | 200 |
|---|
| 2026.01.16 | ₩33,390 | ₩33,390 | ₩33,383 | ₩33,383 | -0.02% | 200 |
|---|
| 2026.01.15 | ₩33,329 | ₩33,329 | ₩33,329 | ₩33,329 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,309 | ₩33,309 | ₩33,309 | ₩33,309 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩33,309 | ₩33,309 | ₩33,296 | ₩33,296 | -0.04% | 200 |
|---|
| 2026.01.09 | ₩33,269 | ₩33,289 | ₩33,269 | ₩33,289 | +0.06% | 200 |
|---|
| 2026.01.08 | ₩33,256 | ₩33,256 | ₩33,256 | ₩33,256 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,203 | ₩33,243 | ₩33,203 | ₩33,243 | +0.12% | 300 |
|---|
| 2026.01.06 | ₩33,209 | ₩33,209 | ₩33,209 | ₩33,209 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,125 | ₩33,125 | ₩33,125 | ₩33,125 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,094 | ₩33,094 | ₩33,094 | ₩33,094 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,116 | ₩33,116 | ₩33,116 | ₩33,116 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,142 | ₩33,142 | ₩33,142 | ₩33,142 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,096 | ₩33,129 | ₩33,096 | ₩33,129 | +0.10% | 800 |
|---|
| 2025.12.23 | ₩33,029 | ₩33,078 | ₩33,016 | ₩33,078 | +0.15% | 3.1천 |
|---|
| 2025.12.22 | ₩33,016 | ₩33,052 | ₩32,975 | ₩33,052 | +0.11% | 6천 |
|---|
| 2025.12.19 | ₩33,069 | ₩33,069 | ₩33,036 | ₩33,036 | -0.10% | 1.4천 |
|---|
| 2025.12.18 | ₩33,025 | ₩33,025 | ₩33,025 | ₩33,025 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,969 | ₩32,969 | ₩32,969 | ₩32,969 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,001 | ₩33,001 | ₩33,001 | ₩33,001 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩34,079 | ₩34,079 | ₩34,079 | ₩34,079 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,165 | ₩34,165 | ₩34,165 | ₩34,165 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,175 | ₩34,175 | ₩34,175 | ₩34,175 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,041 | ₩34,041 | ₩34,041 | ₩34,041 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,061 | ₩34,061 | ₩34,061 | ₩34,061 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,084 | ₩34,084 | ₩34,083 | ₩34,083 | -0.00% | 200 |
|---|
| 2025.12.02 | ₩34,011 | ₩34,011 | ₩34,011 | ₩34,011 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩33,989 | ₩33,989 | ₩33,989 | ₩33,989 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,991 | ₩33,991 | ₩33,937 | ₩33,980 | -0.03% | 1.9천 |
|---|
| 2025.11.26 | ₩33,950 | ₩34,037 | ₩33,950 | ₩34,037 | +0.26% | 100 |
|---|
| 2025.11.25 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,988 | ₩33,988 | ₩33,988 | ₩33,988 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩33,897 | ₩33,910 | ₩33,897 | ₩33,910 | +0.04% | 2천 |
|---|
| 2025.11.20 | ₩33,792 | ₩33,792 | ₩33,792 | ₩33,792 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,790 | ₩33,790 | ₩33,790 | ₩33,790 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,766 | ₩33,766 | ₩33,766 | ₩33,766 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩33,777 | ₩33,790 | ₩33,777 | ₩33,790 | +0.04% | 1.9천 |
|---|
| 2025.11.12 | ₩33,870 | ₩33,870 | ₩33,870 | ₩33,870 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,977 | ₩34,084 | ₩33,929 | ₩33,929 | -0.14% | 4천 |
|---|
| 2025.11.10 | ₩33,897 | ₩33,897 | ₩33,897 | ₩33,897 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,850 | ₩33,850 | ₩33,850 | ₩33,850 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,844 | ₩33,844 | ₩33,809 | ₩33,809 | -0.10% | 100 |
|---|
| 2025.11.04 | ₩33,790 | ₩33,790 | ₩33,790 | ₩33,790 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,761 | ₩33,761 | ₩33,761 | ₩33,761 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,817 | ₩33,830 | ₩33,810 | ₩33,830 | +0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩33,825 | ₩33,825 | ₩33,825 | ₩33,825 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,950 | ₩33,957 | ₩33,906 | ₩33,957 | +0.02% | 2.4천 |
|---|
| 2025.10.27 | ₩33,937 | ₩33,937 | ₩33,937 | ₩33,937 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,845 | ₩33,845 | ₩33,845 | ₩33,845 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,763 | ₩33,763 | ₩33,763 | ₩33,763 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,717 | ₩33,717 | ₩33,717 | ₩33,717 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩33,808 | ₩33,808 | ₩33,749 | ₩33,749 | -0.17% | 100 |
|---|
| 2025.10.20 | ₩33,844 | ₩33,844 | ₩33,805 | ₩33,805 | -0.11% | 2.2천 |
|---|
| 2025.10.17 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,677 | ₩33,677 | ₩33,677 | ₩33,677 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,737 | ₩33,884 | ₩33,697 | ₩33,719 | -0.05% | 8.1천 |
|---|
| 2025.10.14 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 100 |
|---|