Man Active Trend Enhanced ETF (MATE) 일별 시세 - 주달

본문 바로가기

로그인 회원가입

일별 시세최근 126 거래일 · 달러

날짜	종가	전일비	등락률	시가	고가	저가	거래량
2026-10-13	33.59	-0.1024	-0.30%	33.50	33.65	33.50	16,643
2026-10-12	33.69	+0.0824	+0.25%	33.78	35.09	33.53	55,681
2026-10-09	33.61	+0.5496	+1.66%	33.24	34.11	33.21	21,805
2026-10-08	33.06	-0.1564	-0.47%	33.49	33.51	33.00	13,624
2026-10-07	33.21	-0.3482	-1.04%	33.43	33.43	33.03	3,504
2026-10-06	33.56	+0.3575	+1.08%	33.60	33.63	33.45	2,560
2026-10-05	33.20	+0.3178	+0.97%	33.01	33.34	32.95	2,731
2026-10-02	32.88	+0.5164	+1.60%	32.54	32.93	32.54	4,382
2026-10-01	32.37	-0.4467	-1.36%	32.51	32.51	32.12	9,765
2026-09-30	32.82	+0.2750	+0.85%	32.61	32.91	32.61	14,035
2026-09-29	32.54	-0.1082	-0.33%	32.67	32.67	32.44	7,146
2026-09-28	32.65	-0.2534	-0.77%	32.75	32.75	32.64	2,689
2026-09-25	32.90	-0.0039	-0.01%	32.89	33.75	32.87	24,184
2026-09-24	32.91	+0.3347	+1.03%	32.50	32.95	32.35	8,095
2026-09-23	32.57	+0.2319	+0.72%	32.38	32.61	32.31	4,031
2026-09-22	32.34	-0.0220	-0.07%	32.44	32.54	32.34	21,692
2026-09-21	32.36	+0.5844	+1.84%	31.92	32.66	31.92	16,675
2026-09-18	31.78	+0.1392	+0.44%	31.56	31.78	31.56	2,062
2026-09-17	31.64	+0.3410	+1.09%	31.66	31.77	31.64	2,985
2026-09-16	31.30	-0.3459	-1.09%	31.55	31.68	31.10	43,613