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 | ₩33,669 | ₩33,736 | ₩33,669 | ₩33,736 | +0.20% | 2.8천 |
| 2026.10.08 | ₩33,736 | ₩33,750 | ₩33,656 | ₩33,700 | -0.11% | 5.3만 |
| 2026.10.07 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 100 |
| 2026.10.06 | ₩33,629 | ₩33,776 | ₩33,629 | ₩33,748 | +0.35% | 1천 |
| 2026.10.05 | ₩33,696 | ₩33,756 | ₩33,696 | ₩33,756 | +0.18% | 1천 |
| 2026.10.02 | ₩33,669 | ₩33,723 | ₩33,663 | ₩33,696 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,723 | ₩33,772 | ₩33,696 | ₩33,727 | +0.01% | 800 |
| 2026.09.30 | ₩33,830 | ₩33,830 | ₩33,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,774 |
| -0.17% |
| 5.4천 |
| 2026.09.29 | ₩33,830 | ₩33,860 | ₩33,790 | ₩33,860 | +0.09% | 1.3만 |
|---|
| 2026.09.28 | ₩33,977 | ₩33,977 | ₩33,896 | ₩33,928 | -0.14% | 900 |
|---|
| 2026.09.25 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,030 | ₩34,097 | ₩33,977 | ₩34,035 | +0.02% | 6.3천 |
|---|
| 2026.09.23 | ₩34,951 | ₩35,018 | ₩34,951 | ₩34,964 | +0.04% | 1.8천 |
|---|
| 2026.09.22 | ₩35,085 | ₩35,218 | ₩35,045 | ₩35,185 | +0.29% | 5.4천 |
|---|
| 2026.09.21 | ₩34,964 | ₩35,045 | ₩34,924 | ₩35,045 | +0.23% | 2.8천 |
|---|
| 2026.09.18 | ₩34,844 | ₩34,938 | ₩34,844 | ₩34,898 | +0.15% | 1.5천 |
|---|
| 2026.09.17 | ₩34,831 | ₩34,898 | ₩34,831 | ₩34,862 | +0.09% | 2천 |
|---|
| 2026.09.16 | ₩34,762 | ₩34,762 | ₩34,762 | ₩34,762 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,751 | ₩34,751 | ₩34,697 | ₩34,697 | -0.15% | 3.1만 |
|---|
| 2026.09.14 | ₩34,684 | ₩34,764 | ₩34,684 | ₩34,764 | +0.23% | 1.6천 |
|---|
| 2026.09.11 | ₩34,727 | ₩34,727 | ₩34,727 | ₩34,727 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,791 | ₩35,125 | ₩34,764 | ₩34,764 | -0.08% | 2.1만 |
|---|
| 2026.09.09 | ₩34,858 | ₩34,858 | ₩34,804 | ₩34,804 | -0.15% | 1.3천 |
|---|
| 2026.09.08 | ₩34,823 | ₩34,823 | ₩34,823 | ₩34,823 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,791 | ₩34,824 | ₩34,791 | ₩34,824 | +0.10% | 300 |
|---|
| 2026.09.03 | ₩34,831 | ₩34,831 | ₩34,831 | ₩34,831 | 0.00% | 5.9천 |
|---|
| 2026.09.02 | ₩34,844 | ₩34,844 | ₩34,737 | ₩34,767 | -0.22% | 3.1천 |
|---|
| 2026.09.01 | ₩34,831 | ₩34,831 | ₩34,764 | ₩34,770 | -0.18% | 500 |
|---|
| 2026.08.31 | ₩34,831 | ₩34,858 | ₩34,831 | ₩34,858 | +0.08% | 500 |
|---|
| 2026.08.28 | ₩34,749 | ₩34,749 | ₩34,749 | ₩34,749 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,711 | ₩34,978 | ₩34,684 | ₩34,725 | +0.04% | 1.1만 |
|---|
| 2026.08.26 | ₩34,657 | ₩34,711 | ₩34,657 | ₩34,711 | +0.15% | 400 |
|---|
| 2026.08.25 | ₩34,677 | ₩34,677 | ₩34,677 | ₩34,677 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,591 | ₩34,624 | ₩34,591 | ₩34,624 | +0.10% | 400 |
|---|
| 2026.08.21 | ₩34,604 | ₩34,604 | ₩34,537 | ₩34,584 | -0.06% | 2.3만 |
|---|
| 2026.08.20 | ₩34,711 | ₩34,711 | ₩34,484 | ₩34,543 | -0.48% | 1.3만 |
|---|
| 2026.08.19 | ₩34,591 | ₩34,591 | ₩34,477 | ₩34,482 | -0.31% | 8.4천 |
|---|
| 2026.08.18 | ₩34,444 | ₩34,460 | ₩34,444 | ₩34,460 | +0.05% | 500 |
|---|
| 2026.08.17 | ₩34,430 | ₩34,477 | ₩34,430 | ₩34,477 | +0.14% | 400 |
|---|
| 2026.08.14 | ₩34,472 | ₩34,493 | ₩34,472 | ₩34,493 | +0.06% | 600 |
|---|
| 2026.08.13 | ₩34,457 | ₩34,537 | ₩34,457 | ₩34,505 | +0.14% | 800 |
|---|
| 2026.08.12 | ₩34,517 | ₩34,517 | ₩34,484 | ₩34,517 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩34,564 | ₩34,564 | ₩34,484 | ₩34,484 | -0.23% | 3.1천 |
|---|
| 2026.08.10 | ₩34,537 | ₩34,577 | ₩34,444 | ₩34,492 | -0.13% | 1.7천 |
|---|
| 2026.08.07 | ₩34,505 | ₩34,505 | ₩34,505 | ₩34,505 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,551 | ₩34,564 | ₩34,551 | ₩34,564 | +0.04% | 1.3천 |
|---|
| 2026.08.05 | ₩34,470 | ₩34,497 | ₩34,464 | ₩34,470 | 0.00% | 3.1천 |
|---|
| 2026.08.04 | ₩34,524 | ₩34,537 | ₩34,484 | ₩34,524 | 0.00% | 2천 |
|---|
| 2026.08.03 | ₩34,470 | ₩34,470 | ₩34,404 | ₩34,444 | -0.08% | 1천 |
|---|
| 2026.07.31 | ₩34,350 | ₩34,404 | ₩34,310 | ₩34,357 | +0.02% | 1.5천 |
|---|
| 2026.07.30 | ₩34,337 | ₩34,337 | ₩34,300 | ₩34,300 | -0.11% | 800 |
|---|
| 2026.07.29 | ₩34,430 | ₩34,430 | ₩34,238 | ₩34,238 | -0.56% | 200 |
|---|
| 2026.07.28 | ₩34,306 | ₩34,306 | ₩34,306 | ₩34,306 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,244 | ₩34,257 | ₩34,210 | ₩34,210 | -0.10% | 1.9천 |
|---|
| 2026.07.24 | ₩34,165 | ₩34,165 | ₩34,165 | ₩34,165 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,217 | ₩34,217 | ₩34,158 | ₩34,207 | -0.03% | 3.1만 |
|---|
| 2026.07.22 | ₩34,230 | ₩34,257 | ₩34,203 | ₩34,244 | +0.04% | 6.8만 |
|---|
| 2026.07.21 | ₩34,270 | ₩34,277 | ₩34,270 | ₩34,277 | +0.02% | 5.1만 |
|---|
| 2026.07.20 | ₩34,257 | ₩34,257 | ₩34,244 | ₩34,249 | -0.02% | 6.2만 |
|---|
| 2026.07.17 | ₩34,217 | ₩34,218 | ₩34,217 | ₩34,218 | +0.00% | 600 |
|---|
| 2026.07.16 | ₩34,257 | ₩34,257 | ₩34,240 | ₩34,240 | -0.05% | 5.2만 |
|---|
| 2026.07.15 | ₩34,209 | ₩34,217 | ₩34,177 | ₩34,177 | -0.09% | 4만 |
|---|
| 2026.07.14 | ₩34,123 | ₩34,137 | ₩34,110 | ₩34,110 | -0.04% | 11.3만 |
|---|
| 2026.07.13 | ₩34,097 | ₩34,110 | ₩34,063 | ₩34,085 | -0.04% | 9.3만 |
|---|
| 2026.07.10 | ₩34,097 | ₩34,110 | ₩34,061 | ₩34,061 | -0.11% | 4.8만 |
|---|
| 2026.07.09 | ₩34,110 | ₩34,110 | ₩34,062 | ₩34,062 | -0.14% | 11.5만 |
|---|
| 2026.07.08 | ₩34,057 | ₩34,150 | ₩33,963 | ₩34,043 | -0.04% | 5.3만 |
|---|
| 2026.07.07 | ₩34,070 | ₩34,123 | ₩34,057 | ₩34,123 | +0.16% | 2.1만 |
|---|
| 2026.07.06 | ₩34,043 | ₩34,097 | ₩34,043 | ₩34,046 | +0.01% | 1.3만 |
|---|
| 2026.07.02 | ₩33,990 | ₩34,310 | ₩33,990 | ₩33,990 | 0.00% | 7.6천 |
|---|
| 2026.07.01 | ₩33,977 | ₩33,977 | ₩33,938 | ₩33,938 | -0.11% | 1.2천 |
|---|
| 2026.06.30 | ₩33,963 | ₩33,963 | ₩33,895 | ₩33,895 | -0.20% | 5.9천 |
|---|
| 2026.06.29 | ₩33,963 | ₩33,963 | ₩33,896 | ₩33,928 | -0.10% | 5.4천 |
|---|
| 2026.06.26 | ₩33,895 | ₩33,895 | ₩33,882 | ₩33,882 | -0.04% | 2만 |
|---|
| 2026.06.25 | ₩33,856 | ₩33,936 | ₩33,843 | ₩33,843 | -0.04% | 1.1만 |
|---|
| 2026.06.24 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,350 | ₩34,350 | ₩34,344 | ₩34,344 | -0.02% | 500 |
|---|
| 2026.06.22 | ₩34,364 | ₩34,364 | ₩34,337 | ₩34,357 | -0.02% | 3.7만 |
|---|
| 2026.06.18 | ₩34,284 | ₩34,297 | ₩34,265 | ₩34,265 | -0.05% | 8.9천 |
|---|
| 2026.06.17 | ₩34,083 | ₩34,159 | ₩34,083 | ₩34,159 | +0.22% | 1.2천 |
|---|
| 2026.06.16 | ₩34,217 | ₩34,270 | ₩34,217 | ₩34,230 | +0.04% | 1.7만 |
|---|
| 2026.06.15 | ₩34,225 | ₩34,257 | ₩34,225 | ₩34,234 | +0.03% | 2.2만 |
|---|
| 2026.06.12 | ₩34,137 | ₩34,137 | ₩34,086 | ₩34,086 | -0.15% | 4만 |
|---|
| 2026.06.11 | ₩34,083 | ₩34,110 | ₩34,079 | ₩34,079 | -0.01% | 14만 |
|---|
| 2026.06.10 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,030 | ₩34,030 | ₩34,017 | ₩34,017 | -0.04% | 2천 |
|---|
| 2026.06.08 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,928 | ₩33,928 | ₩33,928 | ₩33,928 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,926 | ₩33,926 | ₩33,926 | ₩33,926 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,007 | ₩34,007 | ₩34,007 | ₩34,007 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,979 | ₩33,979 | ₩33,979 | ₩33,979 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,990 | ₩33,990 | ₩33,990 | ₩33,990 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,922 | ₩33,922 | ₩33,922 | ₩33,922 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,891 | ₩33,891 | ₩33,891 | ₩33,891 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,856 | ₩33,856 | ₩33,856 | ₩33,856 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,763 | ₩33,763 | ₩33,763 | ₩33,763 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,772 | ₩33,772 | ₩33,772 | ₩33,772 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,685 | ₩33,685 | ₩33,685 | ₩33,685 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,803 | ₩33,803 | ₩33,803 | ₩33,803 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,843 | ₩33,843 | ₩33,843 | ₩33,843 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,629 | ₩33,629 | ₩33,629 | ₩33,629 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,589 | ₩33,647 | ₩33,589 | ₩33,647 | +0.17% | 100 |
|---|
| 2026.04.29 | ₩33,696 | ₩33,696 | ₩33,672 | ₩33,672 | -0.07% | 500 |
|---|
| 2026.04.28 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,609 | ₩33,609 | ₩33,609 | ₩33,609 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,589 | ₩33,589 | ₩33,589 | ₩33,589 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,643 | ₩33,645 | ₩33,643 | ₩33,645 | +0.01% | 100 |
|---|
| 2026.04.21 | ₩33,617 | ₩33,617 | ₩33,617 | ₩33,617 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,657 | ₩33,668 | ₩33,657 | ₩33,668 | +0.03% | 100 |
|---|
| 2026.04.16 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,497 | ₩33,497 | ₩33,497 | ₩33,497 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,416 | ₩33,416 | ₩33,416 | ₩33,416 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,477 | ₩33,477 | ₩33,477 | ₩33,477 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,477 | ₩33,477 | ₩33,477 | ₩33,477 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,282 | ₩33,341 | ₩33,282 | ₩33,341 | +0.18% | 200 |
|---|
| 2026.04.02 | ₩33,242 | ₩33,305 | ₩33,242 | ₩33,305 | +0.19% | 400 |
|---|
| 2026.04.01 | ₩33,256 | ₩33,256 | ₩33,256 | ₩33,256 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,021 | ₩33,021 | ₩33,021 | ₩33,021 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,022 | ₩33,022 | ₩33,022 | ₩33,022 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,998 | ₩32,998 | ₩32,998 | ₩32,998 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩33,162 | ₩33,162 | ₩33,029 | ₩33,057 | -0.32% | 3.1천 |
|---|
| 2026.03.19 | ₩33,256 | ₩33,256 | ₩33,256 | ₩33,256 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,198 | ₩33,198 | ₩33,198 | ₩33,198 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,308 | ₩33,308 | ₩33,308 | ₩33,308 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,122 | ₩33,122 | ₩33,122 | ₩33,122 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,282 | ₩33,282 | ₩33,189 | ₩33,269 | -0.04% | 2천 |
|---|
| 2026.03.10 | ₩33,318 | ₩33,318 | ₩33,318 | ₩33,318 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,320 | ₩33,320 | ₩33,320 | ₩33,320 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩33,204 | ₩33,204 | ₩33,204 | ₩33,204 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,320 | ₩33,320 | ₩33,320 | ₩33,320 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,205 | ₩33,205 | ₩33,205 | ₩33,205 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,282 | ₩33,304 | ₩33,282 | ₩33,304 | +0.06% | 200 |
|---|
| 2026.02.26 | ₩33,386 | ₩33,386 | ₩33,386 | ₩33,386 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,416 | ₩33,416 | ₩33,416 | ₩33,416 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,362 | ₩33,362 | ₩33,362 | ₩33,362 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,416 | ₩33,444 | ₩33,416 | ₩33,444 | +0.08% | 1천 |
|---|
| 2026.02.19 | ₩33,416 | ₩33,416 | ₩33,416 | ₩33,416 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩33,396 | ₩33,396 | ₩33,396 | ₩33,396 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩33,389 | ₩33,389 | ₩33,389 | ₩33,389 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩33,483 | ₩33,483 | ₩33,429 | ₩33,429 | -0.16% | 900 |
|---|
| 2026.02.12 | ₩33,483 | ₩33,483 | ₩33,456 | ₩33,456 | -0.08% | 100 |
|---|
| 2026.02.11 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,589 | ₩33,589 | ₩33,589 | ₩33,589 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩33,549 | ₩33,549 | ₩33,549 | ₩33,549 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,416 | ₩33,430 | ₩33,402 | ₩33,429 | +0.04% | 700 |
|---|
| 2026.02.04 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩33,540 | ₩33,540 | ₩33,529 | ₩33,529 | -0.03% | 500 |
|---|
| 2026.02.02 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,508 | ₩33,508 | ₩33,467 | ₩33,488 | -0.06% | 1.6천 |
|---|
| 2026.01.29 | ₩33,449 | ₩33,449 | ₩33,449 | ₩33,449 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,453 | ₩33,469 | ₩33,453 | ₩33,464 | +0.03% | 900 |
|---|
| 2026.01.27 | ₩33,464 | ₩33,464 | ₩33,464 | ₩33,464 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,456 | ₩33,456 | ₩33,436 | ₩33,436 | -0.06% | 300 |
|---|
| 2026.01.22 | ₩33,416 | ₩33,416 | ₩33,416 | ₩33,416 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,322 | ₩33,322 | ₩33,300 | ₩33,300 | -0.07% | 200 |
|---|
| 2026.01.16 | ₩33,376 | ₩33,376 | ₩33,369 | ₩33,369 | -0.02% | 200 |
|---|
| 2026.01.15 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,296 | ₩33,296 | ₩33,296 | ₩33,296 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,302 | ₩33,302 | ₩33,302 | ₩33,302 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩33,296 | ₩33,296 | ₩33,282 | ₩33,282 | -0.04% | 200 |
|---|
| 2026.01.09 | ₩33,256 | ₩33,276 | ₩33,256 | ₩33,276 | +0.06% | 200 |
|---|
| 2026.01.08 | ₩33,242 | ₩33,242 | ₩33,242 | ₩33,242 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,189 | ₩33,229 | ₩33,189 | ₩33,229 | +0.12% | 300 |
|---|
| 2026.01.06 | ₩33,196 | ₩33,196 | ₩33,196 | ₩33,196 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,081 | ₩33,081 | ₩33,081 | ₩33,081 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,102 | ₩33,102 | ₩33,102 | ₩33,102 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩33,115 | ₩33,115 | ₩33,115 | ₩33,115 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,082 | ₩33,115 | ₩33,082 | ₩33,115 | +0.10% | 800 |
|---|
| 2025.12.23 | ₩33,015 | ₩33,065 | ₩33,002 | ₩33,065 | +0.15% | 3.1천 |
|---|
| 2025.12.22 | ₩33,002 | ₩33,038 | ₩32,962 | ₩33,038 | +0.11% | 6천 |
|---|
| 2025.12.19 | ₩33,055 | ₩33,055 | ₩33,022 | ₩33,022 | -0.10% | 1.4천 |
|---|
| 2025.12.18 | ₩33,011 | ₩33,011 | ₩33,011 | ₩33,011 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,955 | ₩32,955 | ₩32,955 | ₩32,955 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩32,987 | ₩32,987 | ₩32,987 | ₩32,987 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,151 | ₩34,151 | ₩34,151 | ₩34,151 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,161 | ₩34,161 | ₩34,161 | ₩34,161 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,029 | ₩34,029 | ₩34,029 | ₩34,029 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,027 | ₩34,027 | ₩34,027 | ₩34,027 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,070 | ₩34,070 | ₩34,069 | ₩34,069 | -0.00% | 200 |
|---|
| 2025.12.02 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩33,975 | ₩33,975 | ₩33,975 | ₩33,975 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,977 | ₩33,977 | ₩33,923 | ₩33,966 | -0.03% | 1.9천 |
|---|
| 2025.11.26 | ₩33,936 | ₩34,023 | ₩33,936 | ₩34,023 | +0.26% | 100 |
|---|
| 2025.11.25 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,974 | ₩33,974 | ₩33,974 | ₩33,974 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩33,883 | ₩33,896 | ₩33,883 | ₩33,896 | +0.04% | 2천 |
|---|
| 2025.11.20 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩33,790 | ₩33,790 | ₩33,790 | ₩33,790 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩33,763 | ₩33,763 | ₩33,763 | ₩33,763 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩33,763 | ₩33,776 | ₩33,763 | ₩33,776 | +0.04% | 1.9천 |
|---|
| 2025.11.12 | ₩33,856 | ₩33,856 | ₩33,856 | ₩33,856 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,963 | ₩34,070 | ₩33,915 | ₩33,915 | -0.14% | 4천 |
|---|
| 2025.11.10 | ₩33,883 | ₩33,883 | ₩33,883 | ₩33,883 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,803 | ₩33,803 | ₩33,803 | ₩33,803 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,830 | ₩33,830 | ₩33,795 | ₩33,795 | -0.10% | 100 |
|---|
| 2025.11.04 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,747 | ₩33,747 | ₩33,747 | ₩33,747 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,803 | ₩33,816 | ₩33,796 | ₩33,816 | +0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩33,811 | ₩33,811 | ₩33,811 | ₩33,811 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,936 | ₩33,943 | ₩33,892 | ₩33,943 | +0.02% | 2.4천 |
|---|
| 2025.10.27 | ₩33,923 | ₩33,923 | ₩33,923 | ₩33,923 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩33,794 | ₩33,794 | ₩33,735 | ₩33,735 | -0.17% | 100 |
|---|
| 2025.10.20 | ₩33,830 | ₩33,830 | ₩33,791 | ₩33,791 | -0.11% | 2.2천 |
|---|
| 2025.10.17 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,723 | ₩33,870 | ₩33,683 | ₩33,706 | -0.05% | 8.1천 |
|---|
| 2025.10.14 | ₩33,629 | ₩33,629 | ₩33,629 | ₩33,629 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 100 |
|---|