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 | ₩33,714 | ₩33,780 | ₩33,714 | ₩33,780 | +0.20% | 2.8천 |
| 2026.10.08 | ₩33,780 | ₩33,794 | ₩33,700 | ₩33,744 | -0.11% | 5.3만 |
| 2026.10.07 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
| 2026.10.06 | ₩33,673 | ₩33,821 | ₩33,673 | ₩33,792 | +0.35% | 1천 |
| 2026.10.05 | ₩33,740 | ₩33,800 | ₩33,740 | ₩33,800 | +0.18% | 1천 |
| 2026.10.02 | ₩33,714 | ₩33,767 | ₩33,707 | ₩33,740 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,767 | ₩33,817 | ₩33,740 | ₩33,771 | +0.01% | 800 |
| 2026.09.30 | ₩33,874 | ₩33,874 | ₩33,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,818 |
| -0.17% |
| 5.4천 |
| 2026.09.29 | ₩33,874 | ₩33,905 | ₩33,834 | ₩33,905 | +0.09% | 1.3만 |
|---|
| 2026.09.28 | ₩34,021 | ₩34,021 | ₩33,941 | ₩33,973 | -0.14% | 900 |
|---|
| 2026.09.25 | ₩34,054 | ₩34,054 | ₩34,054 | ₩34,054 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,075 | ₩34,141 | ₩34,021 | ₩34,080 | +0.02% | 6.3천 |
|---|
| 2026.09.23 | ₩34,997 | ₩35,064 | ₩34,997 | ₩35,010 | +0.04% | 1.8천 |
|---|
| 2026.09.22 | ₩35,131 | ₩35,264 | ₩35,090 | ₩35,231 | +0.29% | 5.4천 |
|---|
| 2026.09.21 | ₩35,010 | ₩35,090 | ₩34,970 | ₩35,090 | +0.23% | 2.8천 |
|---|
| 2026.09.18 | ₩34,890 | ₩34,984 | ₩34,890 | ₩34,943 | +0.15% | 1.5천 |
|---|
| 2026.09.17 | ₩34,877 | ₩34,943 | ₩34,877 | ₩34,907 | +0.09% | 2천 |
|---|
| 2026.09.16 | ₩34,807 | ₩34,807 | ₩34,807 | ₩34,807 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,796 | ₩34,796 | ₩34,743 | ₩34,743 | -0.15% | 3.1만 |
|---|
| 2026.09.14 | ₩34,730 | ₩34,810 | ₩34,730 | ₩34,810 | +0.23% | 1.6천 |
|---|
| 2026.09.11 | ₩34,772 | ₩34,772 | ₩34,772 | ₩34,772 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,836 | ₩35,171 | ₩34,810 | ₩34,810 | -0.08% | 2.1만 |
|---|
| 2026.09.09 | ₩34,903 | ₩34,903 | ₩34,850 | ₩34,850 | -0.15% | 1.3천 |
|---|
| 2026.09.08 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,836 | ₩34,870 | ₩34,836 | ₩34,870 | +0.10% | 300 |
|---|
| 2026.09.03 | ₩34,877 | ₩34,877 | ₩34,877 | ₩34,877 | 0.00% | 5.9천 |
|---|
| 2026.09.02 | ₩34,890 | ₩34,890 | ₩34,783 | ₩34,812 | -0.22% | 3.1천 |
|---|
| 2026.09.01 | ₩34,877 | ₩34,877 | ₩34,810 | ₩34,815 | -0.18% | 500 |
|---|
| 2026.08.31 | ₩34,877 | ₩34,903 | ₩34,877 | ₩34,903 | +0.08% | 500 |
|---|
| 2026.08.28 | ₩34,795 | ₩34,795 | ₩34,795 | ₩34,795 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,756 | ₩35,024 | ₩34,730 | ₩34,771 | +0.04% | 1.1만 |
|---|
| 2026.08.26 | ₩34,703 | ₩34,756 | ₩34,703 | ₩34,756 | +0.15% | 400 |
|---|
| 2026.08.25 | ₩34,723 | ₩34,723 | ₩34,723 | ₩34,723 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,636 | ₩34,669 | ₩34,636 | ₩34,669 | +0.10% | 400 |
|---|
| 2026.08.21 | ₩34,649 | ₩34,649 | ₩34,582 | ₩34,629 | -0.06% | 2.3만 |
|---|
| 2026.08.20 | ₩34,756 | ₩34,756 | ₩34,529 | ₩34,588 | -0.48% | 1.3만 |
|---|
| 2026.08.19 | ₩34,636 | ₩34,636 | ₩34,522 | ₩34,528 | -0.31% | 8.4천 |
|---|
| 2026.08.18 | ₩34,489 | ₩34,505 | ₩34,489 | ₩34,505 | +0.05% | 500 |
|---|
| 2026.08.17 | ₩34,476 | ₩34,522 | ₩34,476 | ₩34,522 | +0.14% | 400 |
|---|
| 2026.08.14 | ₩34,517 | ₩34,538 | ₩34,517 | ₩34,538 | +0.06% | 600 |
|---|
| 2026.08.13 | ₩34,502 | ₩34,582 | ₩34,502 | ₩34,550 | +0.14% | 800 |
|---|
| 2026.08.12 | ₩34,562 | ₩34,562 | ₩34,529 | ₩34,562 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩34,609 | ₩34,609 | ₩34,529 | ₩34,529 | -0.23% | 3.1천 |
|---|
| 2026.08.10 | ₩34,582 | ₩34,623 | ₩34,489 | ₩34,537 | -0.13% | 1.7천 |
|---|
| 2026.08.07 | ₩34,550 | ₩34,550 | ₩34,550 | ₩34,550 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,596 | ₩34,609 | ₩34,596 | ₩34,609 | +0.04% | 1.3천 |
|---|
| 2026.08.05 | ₩34,516 | ₩34,542 | ₩34,509 | ₩34,516 | 0.00% | 3.1천 |
|---|
| 2026.08.04 | ₩34,569 | ₩34,582 | ₩34,529 | ₩34,569 | 0.00% | 2천 |
|---|
| 2026.08.03 | ₩34,516 | ₩34,516 | ₩34,449 | ₩34,489 | -0.08% | 1천 |
|---|
| 2026.07.31 | ₩34,395 | ₩34,449 | ₩34,355 | ₩34,402 | +0.02% | 1.5천 |
|---|
| 2026.07.30 | ₩34,382 | ₩34,382 | ₩34,345 | ₩34,345 | -0.11% | 800 |
|---|
| 2026.07.29 | ₩34,476 | ₩34,476 | ₩34,283 | ₩34,283 | -0.56% | 200 |
|---|
| 2026.07.28 | ₩34,351 | ₩34,351 | ₩34,351 | ₩34,351 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,288 | ₩34,302 | ₩34,255 | ₩34,255 | -0.10% | 1.9천 |
|---|
| 2026.07.24 | ₩34,210 | ₩34,210 | ₩34,210 | ₩34,210 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,262 | ₩34,262 | ₩34,203 | ₩34,252 | -0.03% | 3.1만 |
|---|
| 2026.07.22 | ₩34,275 | ₩34,302 | ₩34,248 | ₩34,288 | +0.04% | 6.8만 |
|---|
| 2026.07.21 | ₩34,315 | ₩34,322 | ₩34,315 | ₩34,322 | +0.02% | 5.1만 |
|---|
| 2026.07.20 | ₩34,302 | ₩34,302 | ₩34,288 | ₩34,294 | -0.02% | 6.2만 |
|---|
| 2026.07.17 | ₩34,262 | ₩34,263 | ₩34,262 | ₩34,263 | +0.00% | 600 |
|---|
| 2026.07.16 | ₩34,302 | ₩34,302 | ₩34,284 | ₩34,284 | -0.05% | 5.2만 |
|---|
| 2026.07.15 | ₩34,254 | ₩34,262 | ₩34,222 | ₩34,222 | -0.09% | 4만 |
|---|
| 2026.07.14 | ₩34,168 | ₩34,181 | ₩34,155 | ₩34,155 | -0.04% | 11.3만 |
|---|
| 2026.07.13 | ₩34,141 | ₩34,155 | ₩34,108 | ₩34,129 | -0.04% | 9.3만 |
|---|
| 2026.07.10 | ₩34,141 | ₩34,155 | ₩34,105 | ₩34,105 | -0.11% | 4.8만 |
|---|
| 2026.07.09 | ₩34,155 | ₩34,155 | ₩34,107 | ₩34,107 | -0.14% | 11.5만 |
|---|
| 2026.07.08 | ₩34,101 | ₩34,195 | ₩34,008 | ₩34,088 | -0.04% | 5.3만 |
|---|
| 2026.07.07 | ₩34,115 | ₩34,168 | ₩34,101 | ₩34,168 | +0.16% | 2.1만 |
|---|
| 2026.07.06 | ₩34,088 | ₩34,141 | ₩34,088 | ₩34,091 | +0.01% | 1.3만 |
|---|
| 2026.07.02 | ₩34,034 | ₩34,355 | ₩34,034 | ₩34,034 | 0.00% | 7.6천 |
|---|
| 2026.07.01 | ₩34,021 | ₩34,021 | ₩33,982 | ₩33,982 | -0.11% | 1.2천 |
|---|
| 2026.06.30 | ₩34,008 | ₩34,008 | ₩33,940 | ₩33,940 | -0.20% | 5.9천 |
|---|
| 2026.06.29 | ₩34,008 | ₩34,008 | ₩33,941 | ₩33,973 | -0.10% | 5.4천 |
|---|
| 2026.06.26 | ₩33,940 | ₩33,940 | ₩33,926 | ₩33,926 | -0.04% | 2만 |
|---|
| 2026.06.25 | ₩33,901 | ₩33,981 | ₩33,887 | ₩33,887 | -0.04% | 1.1만 |
|---|
| 2026.06.24 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,395 | ₩34,395 | ₩34,389 | ₩34,389 | -0.02% | 500 |
|---|
| 2026.06.22 | ₩34,409 | ₩34,409 | ₩34,382 | ₩34,402 | -0.02% | 3.7만 |
|---|
| 2026.06.18 | ₩34,329 | ₩34,342 | ₩34,310 | ₩34,310 | -0.05% | 8.9천 |
|---|
| 2026.06.17 | ₩34,128 | ₩34,204 | ₩34,128 | ₩34,204 | +0.22% | 1.2천 |
|---|
| 2026.06.16 | ₩34,262 | ₩34,315 | ₩34,262 | ₩34,275 | +0.04% | 1.7만 |
|---|
| 2026.06.15 | ₩34,270 | ₩34,302 | ₩34,270 | ₩34,279 | +0.03% | 2.2만 |
|---|
| 2026.06.12 | ₩34,181 | ₩34,181 | ₩34,131 | ₩34,131 | -0.15% | 4만 |
|---|
| 2026.06.11 | ₩34,128 | ₩34,155 | ₩34,124 | ₩34,124 | -0.01% | 14만 |
|---|
| 2026.06.10 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,075 | ₩34,075 | ₩34,061 | ₩34,061 | -0.04% | 2천 |
|---|
| 2026.06.08 | ₩34,021 | ₩34,021 | ₩34,021 | ₩34,021 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,973 | ₩33,973 | ₩33,973 | ₩33,973 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,982 | ₩33,982 | ₩33,982 | ₩33,982 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,052 | ₩34,052 | ₩34,052 | ₩34,052 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,034 | ₩34,034 | ₩34,034 | ₩34,034 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,966 | ₩33,966 | ₩33,966 | ₩33,966 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,935 | ₩33,935 | ₩33,935 | ₩33,935 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,901 | ₩33,901 | ₩33,901 | ₩33,901 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,787 | ₩33,787 | ₩33,787 | ₩33,787 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,821 | ₩33,821 | ₩33,821 | ₩33,821 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,847 | ₩33,847 | ₩33,847 | ₩33,847 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,887 | ₩33,887 | ₩33,887 | ₩33,887 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,839 | ₩33,839 | ₩33,839 | ₩33,839 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,673 | ₩33,673 | ₩33,673 | ₩33,673 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,633 | ₩33,691 | ₩33,633 | ₩33,691 | +0.17% | 100 |
|---|
| 2026.04.29 | ₩33,740 | ₩33,740 | ₩33,716 | ₩33,716 | -0.07% | 500 |
|---|
| 2026.04.28 | ₩33,687 | ₩33,687 | ₩33,687 | ₩33,687 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,687 | ₩33,690 | ₩33,687 | ₩33,690 | +0.01% | 100 |
|---|
| 2026.04.21 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,702 | ₩33,712 | ₩33,702 | ₩33,712 | +0.03% | 100 |
|---|
| 2026.04.16 | ₩33,595 | ₩33,595 | ₩33,595 | ₩33,595 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,615 | ₩33,615 | ₩33,615 | ₩33,615 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,361 | ₩33,361 | ₩33,361 | ₩33,361 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,326 | ₩33,385 | ₩33,326 | ₩33,385 | +0.18% | 200 |
|---|
| 2026.04.02 | ₩33,286 | ₩33,349 | ₩33,286 | ₩33,349 | +0.19% | 400 |
|---|
| 2026.04.01 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,064 | ₩33,064 | ₩33,064 | ₩33,064 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,041 | ₩33,041 | ₩33,041 | ₩33,041 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,240 | ₩33,240 | ₩33,240 | ₩33,240 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩33,206 | ₩33,206 | ₩33,072 | ₩33,100 | -0.32% | 3.1천 |
|---|
| 2026.03.19 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,242 | ₩33,242 | ₩33,242 | ₩33,242 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,351 | ₩33,351 | ₩33,351 | ₩33,351 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,250 | ₩33,250 | ₩33,250 | ₩33,250 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,188 | ₩33,188 | ₩33,188 | ₩33,188 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,166 | ₩33,166 | ₩33,166 | ₩33,166 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,326 | ₩33,326 | ₩33,232 | ₩33,313 | -0.04% | 2천 |
|---|
| 2026.03.10 | ₩33,362 | ₩33,362 | ₩33,362 | ₩33,362 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,363 | ₩33,363 | ₩33,363 | ₩33,363 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩33,247 | ₩33,247 | ₩33,247 | ₩33,247 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,363 | ₩33,363 | ₩33,363 | ₩33,363 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,331 | ₩33,331 | ₩33,331 | ₩33,331 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,326 | ₩33,347 | ₩33,326 | ₩33,347 | +0.06% | 200 |
|---|
| 2026.02.26 | ₩33,430 | ₩33,430 | ₩33,430 | ₩33,430 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,466 | ₩33,466 | ₩33,466 | ₩33,466 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,460 | ₩33,488 | ₩33,460 | ₩33,488 | +0.08% | 1천 |
|---|
| 2026.02.19 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩33,526 | ₩33,526 | ₩33,473 | ₩33,473 | -0.16% | 900 |
|---|
| 2026.02.12 | ₩33,526 | ₩33,526 | ₩33,500 | ₩33,500 | -0.08% | 100 |
|---|
| 2026.02.11 | ₩33,560 | ₩33,560 | ₩33,560 | ₩33,560 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩33,593 | ₩33,593 | ₩33,593 | ₩33,593 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,460 | ₩33,474 | ₩33,446 | ₩33,473 | +0.04% | 700 |
|---|
| 2026.02.04 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩33,584 | ₩33,584 | ₩33,573 | ₩33,573 | -0.03% | 500 |
|---|
| 2026.02.02 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,552 | ₩33,552 | ₩33,510 | ₩33,532 | -0.06% | 1.6천 |
|---|
| 2026.01.29 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,497 | ₩33,513 | ₩33,497 | ₩33,508 | +0.03% | 900 |
|---|
| 2026.01.27 | ₩33,508 | ₩33,508 | ₩33,508 | ₩33,508 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,506 | ₩33,506 | ₩33,506 | ₩33,506 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,500 | ₩33,500 | ₩33,480 | ₩33,480 | -0.06% | 300 |
|---|
| 2026.01.22 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩33,394 | ₩33,394 | ₩33,394 | ₩33,394 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,366 | ₩33,366 | ₩33,343 | ₩33,343 | -0.07% | 200 |
|---|
| 2026.01.16 | ₩33,420 | ₩33,420 | ₩33,413 | ₩33,413 | -0.02% | 200 |
|---|
| 2026.01.15 | ₩33,359 | ₩33,359 | ₩33,359 | ₩33,359 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,339 | ₩33,339 | ₩33,339 | ₩33,339 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,346 | ₩33,346 | ₩33,346 | ₩33,346 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩33,339 | ₩33,339 | ₩33,326 | ₩33,326 | -0.04% | 200 |
|---|
| 2026.01.09 | ₩33,299 | ₩33,319 | ₩33,299 | ₩33,319 | +0.06% | 200 |
|---|
| 2026.01.08 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,232 | ₩33,272 | ₩33,232 | ₩33,272 | +0.12% | 300 |
|---|
| 2026.01.06 | ₩33,239 | ₩33,239 | ₩33,239 | ₩33,239 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,250 | ₩33,250 | ₩33,250 | ₩33,250 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,155 | ₩33,155 | ₩33,155 | ₩33,155 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,124 | ₩33,124 | ₩33,124 | ₩33,124 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,172 | ₩33,172 | ₩33,172 | ₩33,172 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,125 | ₩33,159 | ₩33,125 | ₩33,159 | +0.10% | 800 |
|---|
| 2025.12.23 | ₩33,059 | ₩33,108 | ₩33,045 | ₩33,108 | +0.15% | 3.1천 |
|---|
| 2025.12.22 | ₩33,045 | ₩33,081 | ₩33,005 | ₩33,081 | +0.11% | 6천 |
|---|
| 2025.12.19 | ₩33,099 | ₩33,099 | ₩33,065 | ₩33,065 | -0.10% | 1.4천 |
|---|
| 2025.12.18 | ₩33,055 | ₩33,055 | ₩33,055 | ₩33,055 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,998 | ₩32,998 | ₩32,998 | ₩32,998 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,030 | ₩33,030 | ₩33,030 | ₩33,030 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩34,161 | ₩34,161 | ₩34,161 | ₩34,161 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩34,109 | ₩34,109 | ₩34,109 | ₩34,109 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,196 | ₩34,196 | ₩34,196 | ₩34,196 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,206 | ₩34,206 | ₩34,206 | ₩34,206 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩34,054 | ₩34,054 | ₩34,054 | ₩34,054 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,073 | ₩34,073 | ₩34,073 | ₩34,073 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,092 | ₩34,092 | ₩34,092 | ₩34,092 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,115 | ₩34,115 | ₩34,113 | ₩34,113 | -0.00% | 200 |
|---|
| 2025.12.02 | ₩34,041 | ₩34,041 | ₩34,041 | ₩34,041 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩34,020 | ₩34,020 | ₩34,020 | ₩34,020 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩34,021 | ₩34,021 | ₩33,968 | ₩34,010 | -0.03% | 1.9천 |
|---|
| 2025.11.26 | ₩33,981 | ₩34,068 | ₩33,981 | ₩34,068 | +0.26% | 100 |
|---|
| 2025.11.25 | ₩34,001 | ₩34,001 | ₩34,001 | ₩34,001 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩34,018 | ₩34,018 | ₩34,018 | ₩34,018 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩33,927 | ₩33,941 | ₩33,927 | ₩33,941 | +0.04% | 2천 |
|---|
| 2025.11.20 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,821 | ₩33,821 | ₩33,821 | ₩33,821 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩33,834 | ₩33,834 | ₩33,834 | ₩33,834 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩33,807 | ₩33,821 | ₩33,807 | ₩33,821 | +0.04% | 1.9천 |
|---|
| 2025.11.12 | ₩33,901 | ₩33,901 | ₩33,901 | ₩33,901 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩34,008 | ₩34,115 | ₩33,960 | ₩33,960 | -0.14% | 4천 |
|---|
| 2025.11.10 | ₩33,927 | ₩33,927 | ₩33,927 | ₩33,927 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,881 | ₩33,881 | ₩33,881 | ₩33,881 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,847 | ₩33,847 | ₩33,847 | ₩33,847 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,874 | ₩33,874 | ₩33,839 | ₩33,839 | -0.10% | 100 |
|---|
| 2025.11.04 | ₩33,821 | ₩33,821 | ₩33,821 | ₩33,821 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,847 | ₩33,861 | ₩33,841 | ₩33,861 | +0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩33,855 | ₩33,855 | ₩33,855 | ₩33,855 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,981 | ₩33,988 | ₩33,937 | ₩33,988 | +0.02% | 2.4천 |
|---|
| 2025.10.27 | ₩33,968 | ₩33,968 | ₩33,968 | ₩33,968 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,875 | ₩33,875 | ₩33,875 | ₩33,875 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,747 | ₩33,747 | ₩33,747 | ₩33,747 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩33,838 | ₩33,838 | ₩33,779 | ₩33,779 | -0.17% | 100 |
|---|
| 2025.10.20 | ₩33,874 | ₩33,874 | ₩33,835 | ₩33,835 | -0.11% | 2.2천 |
|---|
| 2025.10.17 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,707 | ₩33,707 | ₩33,707 | ₩33,707 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,767 | ₩33,914 | ₩33,727 | ₩33,750 | -0.05% | 8.1천 |
|---|
| 2025.10.14 | ₩33,673 | ₩33,673 | ₩33,673 | ₩33,673 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 100 |
|---|