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 | ₩33,706 | ₩33,773 | ₩33,706 | ₩33,773 | +0.20% | 2.8천 |
| 2026.10.08 | ₩33,773 | ₩33,786 | ₩33,693 | ₩33,737 | -0.11% | 5.3만 |
| 2026.10.07 | ₩33,841 | ₩33,841 | ₩33,841 | ₩33,841 | 0.00% | 100 |
| 2026.10.06 | ₩33,666 | ₩33,813 | ₩33,666 | ₩33,785 | +0.35% | 1천 |
| 2026.10.05 | ₩33,733 | ₩33,793 | ₩33,733 | ₩33,793 | +0.18% | 1천 |
| 2026.10.02 | ₩33,706 | ₩33,759 | ₩33,699 | ₩33,733 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,759 | ₩33,809 | ₩33,733 | ₩33,763 | +0.01% | 800 |
| 2026.09.30 | ₩33,866 | ₩33,866 | ₩33,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,810 |
| -0.17% |
| 5.4천 |
| 2026.09.29 | ₩33,866 | ₩33,897 | ₩33,826 | ₩33,897 | +0.09% | 1.3만 |
|---|
| 2026.09.28 | ₩34,013 | ₩34,013 | ₩33,933 | ₩33,965 | -0.14% | 900 |
|---|
| 2026.09.25 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,067 | ₩34,134 | ₩34,013 | ₩34,072 | +0.02% | 6.3천 |
|---|
| 2026.09.23 | ₩34,989 | ₩35,056 | ₩34,989 | ₩35,002 | +0.04% | 1.8천 |
|---|
| 2026.09.22 | ₩35,123 | ₩35,256 | ₩35,083 | ₩35,223 | +0.29% | 5.4천 |
|---|
| 2026.09.21 | ₩35,002 | ₩35,083 | ₩34,962 | ₩35,083 | +0.23% | 2.8천 |
|---|
| 2026.09.18 | ₩34,882 | ₩34,976 | ₩34,882 | ₩34,936 | +0.15% | 1.5천 |
|---|
| 2026.09.17 | ₩34,869 | ₩34,936 | ₩34,869 | ₩34,900 | +0.09% | 2천 |
|---|
| 2026.09.16 | ₩34,799 | ₩34,799 | ₩34,799 | ₩34,799 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,789 | ₩34,789 | ₩34,735 | ₩34,735 | -0.15% | 3.1만 |
|---|
| 2026.09.14 | ₩34,722 | ₩34,802 | ₩34,722 | ₩34,802 | +0.23% | 1.6천 |
|---|
| 2026.09.11 | ₩34,765 | ₩34,765 | ₩34,765 | ₩34,765 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,829 | ₩35,163 | ₩34,802 | ₩34,802 | -0.08% | 2.1만 |
|---|
| 2026.09.09 | ₩34,895 | ₩34,895 | ₩34,842 | ₩34,842 | -0.15% | 1.3천 |
|---|
| 2026.09.08 | ₩34,861 | ₩34,861 | ₩34,861 | ₩34,861 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,829 | ₩34,862 | ₩34,829 | ₩34,862 | +0.10% | 300 |
|---|
| 2026.09.03 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 5.9천 |
|---|
| 2026.09.02 | ₩34,882 | ₩34,882 | ₩34,775 | ₩34,805 | -0.22% | 3.1천 |
|---|
| 2026.09.01 | ₩34,869 | ₩34,869 | ₩34,802 | ₩34,807 | -0.18% | 500 |
|---|
| 2026.08.31 | ₩34,869 | ₩34,895 | ₩34,869 | ₩34,895 | +0.08% | 500 |
|---|
| 2026.08.28 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,748 | ₩35,016 | ₩34,722 | ₩34,763 | +0.04% | 1.1만 |
|---|
| 2026.08.26 | ₩34,695 | ₩34,748 | ₩34,695 | ₩34,748 | +0.15% | 400 |
|---|
| 2026.08.25 | ₩34,715 | ₩34,715 | ₩34,715 | ₩34,715 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,628 | ₩34,662 | ₩34,628 | ₩34,662 | +0.10% | 400 |
|---|
| 2026.08.21 | ₩34,642 | ₩34,642 | ₩34,575 | ₩34,622 | -0.06% | 2.3만 |
|---|
| 2026.08.20 | ₩34,748 | ₩34,748 | ₩34,521 | ₩34,580 | -0.48% | 1.3만 |
|---|
| 2026.08.19 | ₩34,628 | ₩34,628 | ₩34,515 | ₩34,520 | -0.31% | 8.4천 |
|---|
| 2026.08.18 | ₩34,481 | ₩34,497 | ₩34,481 | ₩34,497 | +0.05% | 500 |
|---|
| 2026.08.17 | ₩34,468 | ₩34,515 | ₩34,468 | ₩34,515 | +0.14% | 400 |
|---|
| 2026.08.14 | ₩34,509 | ₩34,531 | ₩34,509 | ₩34,531 | +0.06% | 600 |
|---|
| 2026.08.13 | ₩34,495 | ₩34,575 | ₩34,495 | ₩34,543 | +0.14% | 800 |
|---|
| 2026.08.12 | ₩34,555 | ₩34,555 | ₩34,521 | ₩34,555 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩34,601 | ₩34,601 | ₩34,521 | ₩34,521 | -0.23% | 3.1천 |
|---|
| 2026.08.10 | ₩34,575 | ₩34,615 | ₩34,481 | ₩34,529 | -0.13% | 1.7천 |
|---|
| 2026.08.07 | ₩34,543 | ₩34,543 | ₩34,543 | ₩34,543 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,588 | ₩34,601 | ₩34,588 | ₩34,601 | +0.04% | 1.3천 |
|---|
| 2026.08.05 | ₩34,508 | ₩34,535 | ₩34,501 | ₩34,508 | 0.00% | 3.1천 |
|---|
| 2026.08.04 | ₩34,561 | ₩34,575 | ₩34,521 | ₩34,561 | 0.00% | 2천 |
|---|
| 2026.08.03 | ₩34,508 | ₩34,508 | ₩34,441 | ₩34,481 | -0.08% | 1천 |
|---|
| 2026.07.31 | ₩34,388 | ₩34,441 | ₩34,348 | ₩34,394 | +0.02% | 1.5천 |
|---|
| 2026.07.30 | ₩34,374 | ₩34,374 | ₩34,337 | ₩34,337 | -0.11% | 800 |
|---|
| 2026.07.29 | ₩34,468 | ₩34,468 | ₩34,275 | ₩34,275 | -0.56% | 200 |
|---|
| 2026.07.28 | ₩34,344 | ₩34,344 | ₩34,344 | ₩34,344 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,281 | ₩34,294 | ₩34,247 | ₩34,247 | -0.10% | 1.9천 |
|---|
| 2026.07.24 | ₩34,202 | ₩34,202 | ₩34,202 | ₩34,202 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,254 | ₩34,254 | ₩34,195 | ₩34,245 | -0.03% | 3.1만 |
|---|
| 2026.07.22 | ₩34,267 | ₩34,294 | ₩34,241 | ₩34,281 | +0.04% | 6.8만 |
|---|
| 2026.07.21 | ₩34,307 | ₩34,314 | ₩34,307 | ₩34,314 | +0.02% | 5.1만 |
|---|
| 2026.07.20 | ₩34,294 | ₩34,294 | ₩34,281 | ₩34,286 | -0.02% | 6.2만 |
|---|
| 2026.07.17 | ₩34,254 | ₩34,255 | ₩34,254 | ₩34,255 | +0.00% | 600 |
|---|
| 2026.07.16 | ₩34,294 | ₩34,294 | ₩34,277 | ₩34,277 | -0.05% | 5.2만 |
|---|
| 2026.07.15 | ₩34,246 | ₩34,254 | ₩34,214 | ₩34,214 | -0.09% | 4만 |
|---|
| 2026.07.14 | ₩34,160 | ₩34,174 | ₩34,147 | ₩34,147 | -0.04% | 11.3만 |
|---|
| 2026.07.13 | ₩34,134 | ₩34,147 | ₩34,100 | ₩34,122 | -0.04% | 9.3만 |
|---|
| 2026.07.10 | ₩34,134 | ₩34,147 | ₩34,098 | ₩34,098 | -0.11% | 4.8만 |
|---|
| 2026.07.09 | ₩34,147 | ₩34,147 | ₩34,099 | ₩34,099 | -0.14% | 11.5만 |
|---|
| 2026.07.08 | ₩34,094 | ₩34,187 | ₩34,000 | ₩34,080 | -0.04% | 5.3만 |
|---|
| 2026.07.07 | ₩34,107 | ₩34,160 | ₩34,094 | ₩34,160 | +0.16% | 2.1만 |
|---|
| 2026.07.06 | ₩34,080 | ₩34,134 | ₩34,080 | ₩34,083 | +0.01% | 1.3만 |
|---|
| 2026.07.02 | ₩34,027 | ₩34,348 | ₩34,027 | ₩34,027 | 0.00% | 7.6천 |
|---|
| 2026.07.01 | ₩34,013 | ₩34,013 | ₩33,975 | ₩33,975 | -0.11% | 1.2천 |
|---|
| 2026.06.30 | ₩34,000 | ₩34,000 | ₩33,932 | ₩33,932 | -0.20% | 5.9천 |
|---|
| 2026.06.29 | ₩34,000 | ₩34,000 | ₩33,933 | ₩33,965 | -0.10% | 5.4천 |
|---|
| 2026.06.26 | ₩33,932 | ₩33,932 | ₩33,919 | ₩33,919 | -0.04% | 2만 |
|---|
| 2026.06.25 | ₩33,893 | ₩33,973 | ₩33,880 | ₩33,880 | -0.04% | 1.1만 |
|---|
| 2026.06.24 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,388 | ₩34,388 | ₩34,381 | ₩34,381 | -0.02% | 500 |
|---|
| 2026.06.22 | ₩34,401 | ₩34,401 | ₩34,374 | ₩34,394 | -0.02% | 3.7만 |
|---|
| 2026.06.18 | ₩34,321 | ₩34,334 | ₩34,302 | ₩34,302 | -0.05% | 8.9천 |
|---|
| 2026.06.17 | ₩34,120 | ₩34,197 | ₩34,120 | ₩34,197 | +0.22% | 1.2천 |
|---|
| 2026.06.16 | ₩34,254 | ₩34,307 | ₩34,254 | ₩34,267 | +0.04% | 1.7만 |
|---|
| 2026.06.15 | ₩34,262 | ₩34,294 | ₩34,262 | ₩34,271 | +0.03% | 2.2만 |
|---|
| 2026.06.12 | ₩34,174 | ₩34,174 | ₩34,123 | ₩34,123 | -0.15% | 4만 |
|---|
| 2026.06.11 | ₩34,120 | ₩34,147 | ₩34,116 | ₩34,116 | -0.01% | 14만 |
|---|
| 2026.06.10 | ₩34,007 | ₩34,007 | ₩34,007 | ₩34,007 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,067 | ₩34,067 | ₩34,054 | ₩34,054 | -0.04% | 2천 |
|---|
| 2026.06.08 | ₩34,013 | ₩34,013 | ₩34,013 | ₩34,013 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,965 | ₩33,965 | ₩33,965 | ₩33,965 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,963 | ₩33,963 | ₩33,963 | ₩33,963 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,975 | ₩33,975 | ₩33,975 | ₩33,975 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,044 | ₩34,044 | ₩34,044 | ₩34,044 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,027 | ₩34,027 | ₩34,027 | ₩34,027 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,959 | ₩33,959 | ₩33,959 | ₩33,959 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,928 | ₩33,928 | ₩33,928 | ₩33,928 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,893 | ₩33,893 | ₩33,893 | ₩33,893 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,800 | ₩33,800 | ₩33,800 | ₩33,800 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,677 | ₩33,677 | ₩33,677 | ₩33,677 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,780 | ₩33,780 | ₩33,780 | ₩33,780 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,813 | ₩33,813 | ₩33,813 | ₩33,813 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,832 | ₩33,832 | ₩33,832 | ₩33,832 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,626 | ₩33,683 | ₩33,626 | ₩33,683 | +0.17% | 100 |
|---|
| 2026.04.29 | ₩33,733 | ₩33,733 | ₩33,709 | ₩33,709 | -0.07% | 500 |
|---|
| 2026.04.28 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,731 | ₩33,731 | ₩33,731 | ₩33,731 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,679 | ₩33,682 | ₩33,679 | ₩33,682 | +0.01% | 100 |
|---|
| 2026.04.21 | ₩33,654 | ₩33,654 | ₩33,654 | ₩33,654 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,694 | ₩33,705 | ₩33,694 | ₩33,705 | +0.03% | 100 |
|---|
| 2026.04.16 | ₩33,587 | ₩33,587 | ₩33,587 | ₩33,587 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,452 | ₩33,452 | ₩33,452 | ₩33,452 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,318 | ₩33,377 | ₩33,318 | ₩33,377 | +0.18% | 200 |
|---|
| 2026.04.02 | ₩33,278 | ₩33,341 | ₩33,278 | ₩33,341 | +0.19% | 400 |
|---|
| 2026.04.01 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,056 | ₩33,056 | ₩33,056 | ₩33,056 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,146 | ₩33,146 | ₩33,146 | ₩33,146 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,146 | ₩33,146 | ₩33,146 | ₩33,146 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,233 | ₩33,233 | ₩33,233 | ₩33,233 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩33,198 | ₩33,198 | ₩33,065 | ₩33,093 | -0.32% | 3.1천 |
|---|
| 2026.03.19 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,234 | ₩33,234 | ₩33,234 | ₩33,234 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,344 | ₩33,344 | ₩33,344 | ₩33,344 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,242 | ₩33,242 | ₩33,242 | ₩33,242 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,181 | ₩33,181 | ₩33,181 | ₩33,181 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,158 | ₩33,158 | ₩33,158 | ₩33,158 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,318 | ₩33,318 | ₩33,225 | ₩33,305 | -0.04% | 2천 |
|---|
| 2026.03.10 | ₩33,355 | ₩33,355 | ₩33,355 | ₩33,355 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,356 | ₩33,356 | ₩33,356 | ₩33,356 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩33,240 | ₩33,240 | ₩33,240 | ₩33,240 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,356 | ₩33,356 | ₩33,356 | ₩33,356 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,241 | ₩33,241 | ₩33,241 | ₩33,241 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,324 | ₩33,324 | ₩33,324 | ₩33,324 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,318 | ₩33,340 | ₩33,318 | ₩33,340 | +0.06% | 200 |
|---|
| 2026.02.26 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,452 | ₩33,452 | ₩33,452 | ₩33,452 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,399 | ₩33,399 | ₩33,399 | ₩33,399 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,459 | ₩33,459 | ₩33,459 | ₩33,459 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,452 | ₩33,480 | ₩33,452 | ₩33,480 | +0.08% | 1천 |
|---|
| 2026.02.19 | ₩33,452 | ₩33,452 | ₩33,452 | ₩33,452 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩33,432 | ₩33,432 | ₩33,432 | ₩33,432 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩33,519 | ₩33,519 | ₩33,465 | ₩33,465 | -0.16% | 900 |
|---|
| 2026.02.12 | ₩33,519 | ₩33,519 | ₩33,492 | ₩33,492 | -0.08% | 100 |
|---|
| 2026.02.11 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,599 | ₩33,599 | ₩33,599 | ₩33,599 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩33,586 | ₩33,586 | ₩33,586 | ₩33,586 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,452 | ₩33,467 | ₩33,439 | ₩33,465 | +0.04% | 700 |
|---|
| 2026.02.04 | ₩33,518 | ₩33,518 | ₩33,518 | ₩33,518 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩33,576 | ₩33,576 | ₩33,566 | ₩33,566 | -0.03% | 500 |
|---|
| 2026.02.02 | ₩33,559 | ₩33,559 | ₩33,559 | ₩33,559 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,544 | ₩33,544 | ₩33,503 | ₩33,524 | -0.06% | 1.6천 |
|---|
| 2026.01.29 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,490 | ₩33,506 | ₩33,490 | ₩33,500 | +0.03% | 900 |
|---|
| 2026.01.27 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,499 | ₩33,499 | ₩33,499 | ₩33,499 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,492 | ₩33,492 | ₩33,472 | ₩33,472 | -0.06% | 300 |
|---|
| 2026.01.22 | ₩33,452 | ₩33,452 | ₩33,452 | ₩33,452 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,359 | ₩33,359 | ₩33,336 | ₩33,336 | -0.07% | 200 |
|---|
| 2026.01.16 | ₩33,412 | ₩33,412 | ₩33,405 | ₩33,405 | -0.02% | 200 |
|---|
| 2026.01.15 | ₩33,352 | ₩33,352 | ₩33,352 | ₩33,352 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,332 | ₩33,332 | ₩33,332 | ₩33,332 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,338 | ₩33,338 | ₩33,338 | ₩33,338 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩33,332 | ₩33,332 | ₩33,318 | ₩33,318 | -0.04% | 200 |
|---|
| 2026.01.09 | ₩33,292 | ₩33,312 | ₩33,292 | ₩33,312 | +0.06% | 200 |
|---|
| 2026.01.08 | ₩33,278 | ₩33,278 | ₩33,278 | ₩33,278 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,225 | ₩33,265 | ₩33,225 | ₩33,265 | +0.12% | 300 |
|---|
| 2026.01.06 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,242 | ₩33,242 | ₩33,242 | ₩33,242 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,117 | ₩33,117 | ₩33,117 | ₩33,117 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,138 | ₩33,138 | ₩33,138 | ₩33,138 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,118 | ₩33,151 | ₩33,118 | ₩33,151 | +0.10% | 800 |
|---|
| 2025.12.23 | ₩33,051 | ₩33,101 | ₩33,038 | ₩33,101 | +0.15% | 3.1천 |
|---|
| 2025.12.22 | ₩33,038 | ₩33,074 | ₩32,998 | ₩33,074 | +0.11% | 6천 |
|---|
| 2025.12.19 | ₩33,091 | ₩33,091 | ₩33,058 | ₩33,058 | -0.10% | 1.4천 |
|---|
| 2025.12.18 | ₩33,047 | ₩33,047 | ₩33,047 | ₩33,047 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,023 | ₩33,023 | ₩33,023 | ₩33,023 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩34,154 | ₩34,154 | ₩34,154 | ₩34,154 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩34,102 | ₩34,102 | ₩34,102 | ₩34,102 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,188 | ₩34,188 | ₩34,188 | ₩34,188 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,198 | ₩34,198 | ₩34,198 | ₩34,198 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,084 | ₩34,084 | ₩34,084 | ₩34,084 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,107 | ₩34,107 | ₩34,106 | ₩34,106 | -0.00% | 200 |
|---|
| 2025.12.02 | ₩34,033 | ₩34,033 | ₩34,033 | ₩34,033 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩34,012 | ₩34,012 | ₩34,012 | ₩34,012 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩34,013 | ₩34,013 | ₩33,960 | ₩34,003 | -0.03% | 1.9천 |
|---|
| 2025.11.26 | ₩33,973 | ₩34,060 | ₩33,973 | ₩34,060 | +0.26% | 100 |
|---|
| 2025.11.25 | ₩33,993 | ₩33,993 | ₩33,993 | ₩33,993 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩34,011 | ₩34,011 | ₩34,011 | ₩34,011 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩33,920 | ₩33,933 | ₩33,920 | ₩33,933 | +0.04% | 2천 |
|---|
| 2025.11.20 | ₩33,814 | ₩33,814 | ₩33,814 | ₩33,814 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,813 | ₩33,813 | ₩33,813 | ₩33,813 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,789 | ₩33,789 | ₩33,789 | ₩33,789 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩33,826 | ₩33,826 | ₩33,826 | ₩33,826 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩33,800 | ₩33,800 | ₩33,800 | ₩33,800 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩33,800 | ₩33,813 | ₩33,800 | ₩33,813 | +0.04% | 1.9천 |
|---|
| 2025.11.12 | ₩33,893 | ₩33,893 | ₩33,893 | ₩33,893 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩34,000 | ₩34,107 | ₩33,952 | ₩33,952 | -0.14% | 4천 |
|---|
| 2025.11.10 | ₩33,920 | ₩33,920 | ₩33,920 | ₩33,920 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,873 | ₩33,873 | ₩33,873 | ₩33,873 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,866 | ₩33,866 | ₩33,832 | ₩33,832 | -0.10% | 100 |
|---|
| 2025.11.04 | ₩33,813 | ₩33,813 | ₩33,813 | ₩33,813 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,784 | ₩33,784 | ₩33,784 | ₩33,784 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,841 | ₩33,841 | ₩33,841 | ₩33,841 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,840 | ₩33,853 | ₩33,833 | ₩33,853 | +0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,973 | ₩33,980 | ₩33,929 | ₩33,980 | +0.02% | 2.4천 |
|---|
| 2025.10.27 | ₩33,960 | ₩33,960 | ₩33,960 | ₩33,960 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,868 | ₩33,868 | ₩33,868 | ₩33,868 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩33,830 | ₩33,830 | ₩33,772 | ₩33,772 | -0.17% | 100 |
|---|
| 2025.10.20 | ₩33,866 | ₩33,866 | ₩33,828 | ₩33,828 | -0.11% | 2.2천 |
|---|
| 2025.10.17 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,699 | ₩33,699 | ₩33,699 | ₩33,699 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,759 | ₩33,906 | ₩33,719 | ₩33,742 | -0.05% | 8.1천 |
|---|
| 2025.10.14 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,512 | ₩33,512 | ₩33,512 | ₩33,512 | 0.00% | 100 |
|---|