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 | ₩33,688 | ₩33,755 | ₩33,688 | ₩33,755 | +0.20% | 2.8천 |
| 2026.10.08 | ₩33,755 | ₩33,769 | ₩33,675 | ₩33,719 | -0.11% | 5.3만 |
| 2026.10.07 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 100 |
| 2026.10.06 | ₩33,648 | ₩33,795 | ₩33,648 | ₩33,767 | +0.35% | 1천 |
| 2026.10.05 | ₩33,715 | ₩33,775 | ₩33,715 | ₩33,775 | +0.18% | 1천 |
| 2026.10.02 | ₩33,688 | ₩33,742 | ₩33,682 | ₩33,715 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,742 | ₩33,791 | ₩33,715 | ₩33,746 | +0.01% | 800 |
| 2026.09.30 | ₩33,849 | ₩33,849 | ₩33,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,793 |
| -0.17% |
| 5.4천 |
| 2026.09.29 | ₩33,849 | ₩33,879 | ₩33,809 | ₩33,879 | +0.09% | 1.3만 |
|---|
| 2026.09.28 | ₩33,996 | ₩33,996 | ₩33,915 | ₩33,948 | -0.14% | 900 |
|---|
| 2026.09.25 | ₩34,029 | ₩34,029 | ₩34,029 | ₩34,029 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,049 | ₩34,116 | ₩33,996 | ₩34,054 | +0.02% | 6.3천 |
|---|
| 2026.09.23 | ₩34,971 | ₩35,038 | ₩34,971 | ₩34,984 | +0.04% | 1.8천 |
|---|
| 2026.09.22 | ₩35,104 | ₩35,238 | ₩35,064 | ₩35,204 | +0.29% | 5.4천 |
|---|
| 2026.09.21 | ₩34,984 | ₩35,064 | ₩34,944 | ₩35,064 | +0.23% | 2.8천 |
|---|
| 2026.09.18 | ₩34,864 | ₩34,957 | ₩34,864 | ₩34,917 | +0.15% | 1.5천 |
|---|
| 2026.09.17 | ₩34,851 | ₩34,917 | ₩34,851 | ₩34,881 | +0.09% | 2천 |
|---|
| 2026.09.16 | ₩34,781 | ₩34,781 | ₩34,781 | ₩34,781 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,770 | ₩34,770 | ₩34,717 | ₩34,717 | -0.15% | 3.1만 |
|---|
| 2026.09.14 | ₩34,704 | ₩34,784 | ₩34,704 | ₩34,784 | +0.23% | 1.6천 |
|---|
| 2026.09.11 | ₩34,746 | ₩34,746 | ₩34,746 | ₩34,746 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,810 | ₩35,144 | ₩34,784 | ₩34,784 | -0.08% | 2.1만 |
|---|
| 2026.09.09 | ₩34,877 | ₩34,877 | ₩34,824 | ₩34,824 | -0.15% | 1.3천 |
|---|
| 2026.09.08 | ₩34,842 | ₩34,842 | ₩34,842 | ₩34,842 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,810 | ₩34,844 | ₩34,810 | ₩34,844 | +0.10% | 300 |
|---|
| 2026.09.03 | ₩34,851 | ₩34,851 | ₩34,851 | ₩34,851 | 0.00% | 5.9천 |
|---|
| 2026.09.02 | ₩34,864 | ₩34,864 | ₩34,757 | ₩34,786 | -0.22% | 3.1천 |
|---|
| 2026.09.01 | ₩34,851 | ₩34,851 | ₩34,784 | ₩34,789 | -0.18% | 500 |
|---|
| 2026.08.31 | ₩34,851 | ₩34,877 | ₩34,851 | ₩34,877 | +0.08% | 500 |
|---|
| 2026.08.28 | ₩34,769 | ₩34,769 | ₩34,769 | ₩34,769 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,730 | ₩34,997 | ₩34,704 | ₩34,745 | +0.04% | 1.1만 |
|---|
| 2026.08.26 | ₩34,677 | ₩34,730 | ₩34,677 | ₩34,730 | +0.15% | 400 |
|---|
| 2026.08.25 | ₩34,697 | ₩34,697 | ₩34,697 | ₩34,697 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,610 | ₩34,643 | ₩34,610 | ₩34,643 | +0.10% | 400 |
|---|
| 2026.08.21 | ₩34,623 | ₩34,623 | ₩34,557 | ₩34,603 | -0.06% | 2.3만 |
|---|
| 2026.08.20 | ₩34,730 | ₩34,730 | ₩34,503 | ₩34,562 | -0.48% | 1.3만 |
|---|
| 2026.08.19 | ₩34,610 | ₩34,610 | ₩34,497 | ₩34,502 | -0.31% | 8.4천 |
|---|
| 2026.08.18 | ₩34,463 | ₩34,479 | ₩34,463 | ₩34,479 | +0.05% | 500 |
|---|
| 2026.08.17 | ₩34,450 | ₩34,497 | ₩34,450 | ₩34,497 | +0.14% | 400 |
|---|
| 2026.08.14 | ₩34,491 | ₩34,513 | ₩34,491 | ₩34,513 | +0.06% | 600 |
|---|
| 2026.08.13 | ₩34,476 | ₩34,557 | ₩34,476 | ₩34,525 | +0.14% | 800 |
|---|
| 2026.08.12 | ₩34,537 | ₩34,537 | ₩34,503 | ₩34,537 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩34,583 | ₩34,583 | ₩34,503 | ₩34,503 | -0.23% | 3.1천 |
|---|
| 2026.08.10 | ₩34,557 | ₩34,597 | ₩34,463 | ₩34,511 | -0.13% | 1.7천 |
|---|
| 2026.08.07 | ₩34,525 | ₩34,525 | ₩34,525 | ₩34,525 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,570 | ₩34,583 | ₩34,570 | ₩34,583 | +0.04% | 1.3천 |
|---|
| 2026.08.05 | ₩34,490 | ₩34,517 | ₩34,483 | ₩34,490 | 0.00% | 3.1천 |
|---|
| 2026.08.04 | ₩34,543 | ₩34,557 | ₩34,503 | ₩34,543 | 0.00% | 2천 |
|---|
| 2026.08.03 | ₩34,490 | ₩34,490 | ₩34,423 | ₩34,463 | -0.08% | 1천 |
|---|
| 2026.07.31 | ₩34,370 | ₩34,423 | ₩34,330 | ₩34,376 | +0.02% | 1.5천 |
|---|
| 2026.07.30 | ₩34,356 | ₩34,356 | ₩34,319 | ₩34,319 | -0.11% | 800 |
|---|
| 2026.07.29 | ₩34,450 | ₩34,450 | ₩34,257 | ₩34,257 | -0.56% | 200 |
|---|
| 2026.07.28 | ₩34,326 | ₩34,326 | ₩34,326 | ₩34,326 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,263 | ₩34,276 | ₩34,229 | ₩34,229 | -0.10% | 1.9천 |
|---|
| 2026.07.24 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,236 | ₩34,236 | ₩34,177 | ₩34,227 | -0.03% | 3.1만 |
|---|
| 2026.07.22 | ₩34,249 | ₩34,276 | ₩34,223 | ₩34,263 | +0.04% | 6.8만 |
|---|
| 2026.07.21 | ₩34,289 | ₩34,296 | ₩34,289 | ₩34,296 | +0.02% | 5.1만 |
|---|
| 2026.07.20 | ₩34,276 | ₩34,276 | ₩34,263 | ₩34,268 | -0.02% | 6.2만 |
|---|
| 2026.07.17 | ₩34,236 | ₩34,237 | ₩34,236 | ₩34,237 | +0.00% | 600 |
|---|
| 2026.07.16 | ₩34,276 | ₩34,276 | ₩34,259 | ₩34,259 | -0.05% | 5.2만 |
|---|
| 2026.07.15 | ₩34,228 | ₩34,236 | ₩34,196 | ₩34,196 | -0.09% | 4만 |
|---|
| 2026.07.14 | ₩34,143 | ₩34,156 | ₩34,129 | ₩34,129 | -0.04% | 11.3만 |
|---|
| 2026.07.13 | ₩34,116 | ₩34,129 | ₩34,082 | ₩34,104 | -0.04% | 9.3만 |
|---|
| 2026.07.10 | ₩34,116 | ₩34,129 | ₩34,080 | ₩34,080 | -0.11% | 4.8만 |
|---|
| 2026.07.09 | ₩34,129 | ₩34,129 | ₩34,081 | ₩34,081 | -0.14% | 11.5만 |
|---|
| 2026.07.08 | ₩34,076 | ₩34,169 | ₩33,982 | ₩34,062 | -0.04% | 5.3만 |
|---|
| 2026.07.07 | ₩34,089 | ₩34,143 | ₩34,076 | ₩34,143 | +0.16% | 2.1만 |
|---|
| 2026.07.06 | ₩34,062 | ₩34,116 | ₩34,062 | ₩34,065 | +0.01% | 1.3만 |
|---|
| 2026.07.02 | ₩34,009 | ₩34,330 | ₩34,009 | ₩34,009 | 0.00% | 7.6천 |
|---|
| 2026.07.01 | ₩33,996 | ₩33,996 | ₩33,957 | ₩33,957 | -0.11% | 1.2천 |
|---|
| 2026.06.30 | ₩33,982 | ₩33,982 | ₩33,914 | ₩33,914 | -0.20% | 5.9천 |
|---|
| 2026.06.29 | ₩33,982 | ₩33,982 | ₩33,915 | ₩33,948 | -0.10% | 5.4천 |
|---|
| 2026.06.26 | ₩33,914 | ₩33,914 | ₩33,901 | ₩33,901 | -0.04% | 2만 |
|---|
| 2026.06.25 | ₩33,875 | ₩33,956 | ₩33,862 | ₩33,862 | -0.04% | 1.1만 |
|---|
| 2026.06.24 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,370 | ₩34,370 | ₩34,363 | ₩34,363 | -0.02% | 500 |
|---|
| 2026.06.22 | ₩34,383 | ₩34,383 | ₩34,356 | ₩34,376 | -0.02% | 3.7만 |
|---|
| 2026.06.18 | ₩34,303 | ₩34,316 | ₩34,284 | ₩34,284 | -0.05% | 8.9천 |
|---|
| 2026.06.17 | ₩34,102 | ₩34,179 | ₩34,102 | ₩34,179 | +0.22% | 1.2천 |
|---|
| 2026.06.16 | ₩34,236 | ₩34,289 | ₩34,236 | ₩34,249 | +0.04% | 1.7만 |
|---|
| 2026.06.15 | ₩34,244 | ₩34,276 | ₩34,244 | ₩34,253 | +0.03% | 2.2만 |
|---|
| 2026.06.12 | ₩34,156 | ₩34,156 | ₩34,105 | ₩34,105 | -0.15% | 4만 |
|---|
| 2026.06.11 | ₩34,102 | ₩34,129 | ₩34,098 | ₩34,098 | -0.01% | 14만 |
|---|
| 2026.06.10 | ₩33,989 | ₩33,989 | ₩33,989 | ₩33,989 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,049 | ₩34,049 | ₩34,036 | ₩34,036 | -0.04% | 2천 |
|---|
| 2026.06.08 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,948 | ₩33,948 | ₩33,948 | ₩33,948 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,945 | ₩33,945 | ₩33,945 | ₩33,945 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,957 | ₩33,957 | ₩33,957 | ₩33,957 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,026 | ₩34,026 | ₩34,026 | ₩34,026 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,009 | ₩34,009 | ₩34,009 | ₩34,009 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,910 | ₩33,910 | ₩33,910 | ₩33,910 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,875 | ₩33,875 | ₩33,875 | ₩33,875 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,859 | ₩33,859 | ₩33,859 | ₩33,859 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,814 | ₩33,814 | ₩33,814 | ₩33,814 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,608 | ₩33,666 | ₩33,608 | ₩33,666 | +0.17% | 100 |
|---|
| 2026.04.29 | ₩33,715 | ₩33,715 | ₩33,691 | ₩33,691 | -0.07% | 500 |
|---|
| 2026.04.28 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,662 | ₩33,664 | ₩33,662 | ₩33,664 | +0.01% | 100 |
|---|
| 2026.04.21 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,676 | ₩33,687 | ₩33,676 | ₩33,687 | +0.03% | 100 |
|---|
| 2026.04.16 | ₩33,569 | ₩33,569 | ₩33,569 | ₩33,569 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,336 | ₩33,336 | ₩33,336 | ₩33,336 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,301 | ₩33,360 | ₩33,301 | ₩33,360 | +0.18% | 200 |
|---|
| 2026.04.02 | ₩33,261 | ₩33,324 | ₩33,261 | ₩33,324 | +0.19% | 400 |
|---|
| 2026.04.01 | ₩33,274 | ₩33,274 | ₩33,274 | ₩33,274 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,170 | ₩33,170 | ₩33,170 | ₩33,170 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,039 | ₩33,039 | ₩33,039 | ₩33,039 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,041 | ₩33,041 | ₩33,041 | ₩33,041 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,016 | ₩33,016 | ₩33,016 | ₩33,016 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩33,181 | ₩33,181 | ₩33,047 | ₩33,075 | -0.32% | 3.1천 |
|---|
| 2026.03.19 | ₩33,274 | ₩33,274 | ₩33,274 | ₩33,274 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,217 | ₩33,217 | ₩33,217 | ₩33,217 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,225 | ₩33,225 | ₩33,225 | ₩33,225 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,163 | ₩33,163 | ₩33,163 | ₩33,163 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,141 | ₩33,141 | ₩33,141 | ₩33,141 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,301 | ₩33,301 | ₩33,207 | ₩33,288 | -0.04% | 2천 |
|---|
| 2026.03.10 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,338 | ₩33,338 | ₩33,338 | ₩33,338 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,338 | ₩33,338 | ₩33,338 | ₩33,338 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,382 | ₩33,382 | ₩33,382 | ₩33,382 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,224 | ₩33,224 | ₩33,224 | ₩33,224 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,306 | ₩33,306 | ₩33,306 | ₩33,306 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,301 | ₩33,322 | ₩33,301 | ₩33,322 | +0.06% | 200 |
|---|
| 2026.02.26 | ₩33,405 | ₩33,405 | ₩33,405 | ₩33,405 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,381 | ₩33,381 | ₩33,381 | ₩33,381 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,435 | ₩33,463 | ₩33,435 | ₩33,463 | +0.08% | 1천 |
|---|
| 2026.02.19 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩33,501 | ₩33,501 | ₩33,448 | ₩33,448 | -0.16% | 900 |
|---|
| 2026.02.12 | ₩33,501 | ₩33,501 | ₩33,475 | ₩33,475 | -0.08% | 100 |
|---|
| 2026.02.11 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,435 | ₩33,449 | ₩33,421 | ₩33,448 | +0.04% | 700 |
|---|
| 2026.02.04 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩33,559 | ₩33,559 | ₩33,548 | ₩33,548 | -0.03% | 500 |
|---|
| 2026.02.02 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,527 | ₩33,527 | ₩33,485 | ₩33,507 | -0.06% | 1.6천 |
|---|
| 2026.01.29 | ₩33,468 | ₩33,468 | ₩33,468 | ₩33,468 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,472 | ₩33,488 | ₩33,472 | ₩33,483 | +0.03% | 900 |
|---|
| 2026.01.27 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,475 | ₩33,475 | ₩33,455 | ₩33,455 | -0.06% | 300 |
|---|
| 2026.01.22 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩33,369 | ₩33,369 | ₩33,369 | ₩33,369 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,341 | ₩33,341 | ₩33,318 | ₩33,318 | -0.07% | 200 |
|---|
| 2026.01.16 | ₩33,395 | ₩33,395 | ₩33,388 | ₩33,388 | -0.02% | 200 |
|---|
| 2026.01.15 | ₩33,334 | ₩33,334 | ₩33,334 | ₩33,334 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,314 | ₩33,314 | ₩33,314 | ₩33,314 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,321 | ₩33,321 | ₩33,321 | ₩33,321 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩33,314 | ₩33,314 | ₩33,301 | ₩33,301 | -0.04% | 200 |
|---|
| 2026.01.09 | ₩33,274 | ₩33,294 | ₩33,274 | ₩33,294 | +0.06% | 200 |
|---|
| 2026.01.08 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,207 | ₩33,248 | ₩33,207 | ₩33,248 | +0.12% | 300 |
|---|
| 2026.01.06 | ₩33,214 | ₩33,214 | ₩33,214 | ₩33,214 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,225 | ₩33,225 | ₩33,225 | ₩33,225 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,130 | ₩33,130 | ₩33,130 | ₩33,130 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,099 | ₩33,099 | ₩33,099 | ₩33,099 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,121 | ₩33,121 | ₩33,121 | ₩33,121 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩33,134 | ₩33,134 | ₩33,134 | ₩33,134 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,101 | ₩33,134 | ₩33,101 | ₩33,134 | +0.10% | 800 |
|---|
| 2025.12.23 | ₩33,034 | ₩33,083 | ₩33,020 | ₩33,083 | +0.15% | 3.1천 |
|---|
| 2025.12.22 | ₩33,020 | ₩33,057 | ₩32,980 | ₩33,057 | +0.11% | 6천 |
|---|
| 2025.12.19 | ₩33,074 | ₩33,074 | ₩33,041 | ₩33,041 | -0.10% | 1.4천 |
|---|
| 2025.12.18 | ₩33,030 | ₩33,030 | ₩33,030 | ₩33,030 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,974 | ₩32,974 | ₩32,974 | ₩32,974 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,006 | ₩33,006 | ₩33,006 | ₩33,006 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩34,136 | ₩34,136 | ₩34,136 | ₩34,136 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩34,084 | ₩34,084 | ₩34,084 | ₩34,084 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,180 | ₩34,180 | ₩34,180 | ₩34,180 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩34,029 | ₩34,029 | ₩34,029 | ₩34,029 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,048 | ₩34,048 | ₩34,048 | ₩34,048 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,046 | ₩34,046 | ₩34,046 | ₩34,046 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,089 | ₩34,089 | ₩34,088 | ₩34,088 | -0.00% | 200 |
|---|
| 2025.12.02 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩33,994 | ₩33,994 | ₩33,994 | ₩33,994 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,996 | ₩33,996 | ₩33,942 | ₩33,985 | -0.03% | 1.9천 |
|---|
| 2025.11.26 | ₩33,956 | ₩34,042 | ₩33,956 | ₩34,042 | +0.26% | 100 |
|---|
| 2025.11.25 | ₩33,976 | ₩33,976 | ₩33,976 | ₩33,976 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,993 | ₩33,993 | ₩33,993 | ₩33,993 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩33,902 | ₩33,915 | ₩33,902 | ₩33,915 | +0.04% | 2천 |
|---|
| 2025.11.20 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,771 | ₩33,771 | ₩33,771 | ₩33,771 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩33,782 | ₩33,795 | ₩33,782 | ₩33,795 | +0.04% | 1.9천 |
|---|
| 2025.11.12 | ₩33,875 | ₩33,875 | ₩33,875 | ₩33,875 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,982 | ₩34,089 | ₩33,934 | ₩33,934 | -0.14% | 4천 |
|---|
| 2025.11.10 | ₩33,902 | ₩33,902 | ₩33,902 | ₩33,902 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,855 | ₩33,855 | ₩33,855 | ₩33,855 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,849 | ₩33,849 | ₩33,814 | ₩33,814 | -0.10% | 100 |
|---|
| 2025.11.04 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,766 | ₩33,766 | ₩33,766 | ₩33,766 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,822 | ₩33,835 | ₩33,815 | ₩33,835 | +0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩33,830 | ₩33,830 | ₩33,830 | ₩33,830 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,956 | ₩33,962 | ₩33,911 | ₩33,962 | +0.02% | 2.4천 |
|---|
| 2025.10.27 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,850 | ₩33,850 | ₩33,850 | ₩33,850 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩33,813 | ₩33,813 | ₩33,754 | ₩33,754 | -0.17% | 100 |
|---|
| 2025.10.20 | ₩33,849 | ₩33,849 | ₩33,810 | ₩33,810 | -0.11% | 2.2천 |
|---|
| 2025.10.17 | ₩33,744 | ₩33,744 | ₩33,744 | ₩33,744 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,742 | ₩33,889 | ₩33,702 | ₩33,724 | -0.05% | 8.1천 |
|---|
| 2025.10.14 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 100 |
|---|