시장 데이터를 불러오는 중
전체 종목
State Street My2026 Corporate Bond ETF 과거 주가
State Street My2026 Corporate Bond ETF · MYCF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street My2026 Corporate Bond ETF · MYCF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,356 | ₩33,376 | ₩33,356 | ₩33,370 | +0.04% | 3.3천 |
| 2026.10.08 | ₩33,342 | ₩33,356 | ₩33,329 | ₩33,342 | 0.00% | 3.1천 |
| 2026.10.07 | ₩33,356 | ₩33,369 | ₩33,329 | ₩33,336 | -0.06% | 6.8천 |
| 2026.10.06 | ₩33,356 | ₩33,356 | ₩33,318 | ₩33,329 | -0.08% | 3.4천 |
| 2026.10.05 | ₩33,316 | ₩33,329 | ₩33,302 | ₩33,329 | +0.04% | 1.1만 |
| 2026.10.02 | ₩33,318 | ₩33,382 | ₩33,302 | ₩33,329 | +0.03% | 5.2만 |
| 2026.10.01 | ₩33,302 | ₩33,328 | ₩33,276 | ₩33,309 | +0.02% | 1.2만 |
| 2026.09.30 | ₩33,396 | ₩33,442 | ₩33,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,396 |
| 0.00% |
| 4.6천 |
| 2026.09.29 | ₩33,409 | ₩33,436 | ₩33,382 | ₩33,402 | -0.02% | 7.7천 |
|---|
| 2026.09.28 | ₩33,382 | ₩33,409 | ₩33,382 | ₩33,396 | +0.04% | 3천 |
|---|
| 2026.09.25 | ₩33,382 | ₩33,396 | ₩33,369 | ₩33,389 | +0.02% | 1.3만 |
|---|
| 2026.09.24 | ₩33,396 | ₩33,409 | ₩33,370 | ₩33,382 | -0.04% | 1만 |
|---|
| 2026.09.23 | ₩33,372 | ₩33,409 | ₩33,369 | ₩33,389 | +0.05% | 2.7천 |
|---|
| 2026.09.22 | ₩33,382 | ₩33,393 | ₩33,369 | ₩33,382 | 0.00% | 4.8천 |
|---|
| 2026.09.21 | ₩33,382 | ₩33,396 | ₩33,369 | ₩33,382 | 0.00% | 13.8만 |
|---|
| 2026.09.18 | ₩33,369 | ₩33,382 | ₩33,369 | ₩33,382 | +0.04% | 6.4천 |
|---|
| 2026.09.17 | ₩33,356 | ₩33,409 | ₩33,356 | ₩33,369 | +0.04% | 9.1천 |
|---|
| 2026.09.16 | ₩33,356 | ₩33,409 | ₩33,356 | ₩33,369 | +0.04% | 7.4천 |
|---|
| 2026.09.15 | ₩33,376 | ₩33,396 | ₩33,342 | ₩33,362 | -0.04% | 1.4만 |
|---|
| 2026.09.14 | ₩33,409 | ₩33,409 | ₩33,342 | ₩33,382 | -0.08% | 5.2천 |
|---|
| 2026.09.11 | ₩33,396 | ₩33,416 | ₩33,369 | ₩33,389 | -0.02% | 5.3천 |
|---|
| 2026.09.10 | ₩33,342 | ₩33,376 | ₩33,342 | ₩33,362 | +0.06% | 5.5천 |
|---|
| 2026.09.09 | ₩33,329 | ₩33,369 | ₩33,329 | ₩33,349 | +0.06% | 4.1천 |
|---|
| 2026.09.08 | ₩33,356 | ₩33,394 | ₩33,356 | ₩33,376 | +0.06% | 3.1천 |
|---|
| 2026.09.04 | ₩33,396 | ₩33,396 | ₩33,317 | ₩33,356 | -0.12% | 7.1천 |
|---|
| 2026.09.03 | ₩33,369 | ₩33,369 | ₩33,302 | ₩33,336 | -0.10% | 3.4만 |
|---|
| 2026.09.02 | ₩33,329 | ₩33,336 | ₩33,289 | ₩33,329 | 0.00% | 8.9천 |
|---|
| 2026.09.01 | ₩33,336 | ₩33,340 | ₩33,302 | ₩33,329 | -0.02% | 1.4천 |
|---|
| 2026.08.31 | ₩33,409 | ₩33,476 | ₩33,409 | ₩33,436 | +0.08% | 6.4천 |
|---|
| 2026.08.28 | ₩33,422 | ₩33,462 | ₩33,409 | ₩33,422 | 0.00% | 5.4만 |
|---|
| 2026.08.27 | ₩33,409 | ₩33,449 | ₩33,390 | ₩33,422 | +0.04% | 6.4천 |
|---|
| 2026.08.26 | ₩33,396 | ₩33,436 | ₩33,396 | ₩33,418 | +0.07% | 8천 |
|---|
| 2026.08.25 | ₩33,396 | ₩33,462 | ₩33,396 | ₩33,422 | +0.08% | 7.4만 |
|---|
| 2026.08.24 | ₩33,396 | ₩33,436 | ₩33,396 | ₩33,416 | +0.06% | 4.6천 |
|---|
| 2026.08.21 | ₩33,422 | ₩33,422 | ₩33,396 | ₩33,396 | -0.08% | 1.5천 |
|---|
| 2026.08.20 | ₩33,382 | ₩33,448 | ₩33,369 | ₩33,409 | +0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩33,417 | ₩33,417 | ₩33,389 | ₩33,389 | -0.08% | 900 |
|---|
| 2026.08.18 | ₩33,389 | ₩33,409 | ₩33,382 | ₩33,396 | +0.02% | 4.5만 |
|---|
| 2026.08.17 | ₩33,369 | ₩33,428 | ₩33,356 | ₩33,396 | +0.08% | 8.4천 |
|---|
| 2026.08.14 | ₩33,382 | ₩33,402 | ₩33,369 | ₩33,402 | +0.06% | 4.8천 |
|---|
| 2026.08.13 | ₩33,342 | ₩33,389 | ₩33,342 | ₩33,389 | +0.14% | 8.8천 |
|---|
| 2026.08.12 | ₩33,342 | ₩33,382 | ₩33,342 | ₩33,362 | +0.06% | 1.5만 |
|---|
| 2026.08.11 | ₩33,330 | ₩33,409 | ₩33,329 | ₩33,342 | +0.04% | 5천 |
|---|
| 2026.08.10 | ₩33,344 | ₩33,376 | ₩33,342 | ₩33,369 | +0.08% | 4.1천 |
|---|
| 2026.08.07 | ₩33,369 | ₩33,369 | ₩33,329 | ₩33,362 | -0.02% | 4.2천 |
|---|
| 2026.08.06 | ₩33,349 | ₩33,382 | ₩33,349 | ₩33,349 | 0.00% | 3.6천 |
|---|
| 2026.08.05 | ₩33,316 | ₩33,349 | ₩33,316 | ₩33,349 | +0.10% | 4.5천 |
|---|
| 2026.08.04 | ₩33,336 | ₩33,356 | ₩33,316 | ₩33,334 | -0.00% | 1만 |
|---|
| 2026.08.03 | ₩33,302 | ₩33,329 | ₩33,302 | ₩33,316 | +0.04% | 900 |
|---|
| 2026.07.31 | ₩33,449 | ₩33,462 | ₩33,422 | ₩33,456 | +0.02% | 3.7천 |
|---|
| 2026.07.30 | ₩33,429 | ₩33,449 | ₩33,422 | ₩33,429 | 0.00% | 4.9천 |
|---|
| 2026.07.29 | ₩33,409 | ₩33,436 | ₩33,396 | ₩33,436 | +0.08% | 5.6천 |
|---|
| 2026.07.28 | ₩33,396 | ₩33,462 | ₩33,382 | ₩33,422 | +0.08% | 8천 |
|---|
| 2026.07.27 | ₩33,384 | ₩33,429 | ₩33,382 | ₩33,429 | +0.14% | 2.1천 |
|---|
| 2026.07.24 | ₩33,396 | ₩33,416 | ₩33,382 | ₩33,409 | +0.04% | 7.6천 |
|---|
| 2026.07.23 | ₩33,422 | ₩33,422 | ₩33,382 | ₩33,389 | -0.10% | 6.9천 |
|---|
| 2026.07.22 | ₩33,436 | ₩33,436 | ₩33,389 | ₩33,389 | -0.14% | 2.1천 |
|---|
| 2026.07.21 | ₩33,384 | ₩33,409 | ₩33,382 | ₩33,396 | +0.04% | 4.2천 |
|---|
| 2026.07.20 | ₩33,396 | ₩33,409 | ₩33,396 | ₩33,409 | +0.04% | 1만 |
|---|
| 2026.07.17 | ₩33,409 | ₩33,409 | ₩33,396 | ₩33,402 | -0.02% | 3.1천 |
|---|
| 2026.07.16 | ₩33,369 | ₩33,409 | ₩33,369 | ₩33,389 | +0.06% | 3.6만 |
|---|
| 2026.07.15 | ₩33,376 | ₩33,382 | ₩33,369 | ₩33,382 | +0.02% | 3.3천 |
|---|
| 2026.07.14 | ₩33,362 | ₩33,382 | ₩33,362 | ₩33,376 | +0.04% | 4.2만 |
|---|
| 2026.07.13 | ₩33,356 | ₩33,382 | ₩33,342 | ₩33,362 | +0.02% | 1.1만 |
|---|
| 2026.07.10 | ₩33,369 | ₩33,382 | ₩33,342 | ₩33,358 | -0.03% | 3천 |
|---|
| 2026.07.09 | ₩33,362 | ₩33,369 | ₩33,342 | ₩33,361 | -0.00% | 5.9천 |
|---|
| 2026.07.08 | ₩33,356 | ₩33,356 | ₩33,329 | ₩33,342 | -0.04% | 7.4천 |
|---|
| 2026.07.07 | ₩33,329 | ₩33,368 | ₩33,329 | ₩33,342 | +0.04% | 5.1천 |
|---|
| 2026.07.06 | ₩33,342 | ₩33,356 | ₩33,342 | ₩33,349 | +0.02% | 1.4만 |
|---|
| 2026.07.02 | ₩33,369 | ₩33,369 | ₩33,329 | ₩33,337 | -0.10% | 2.6천 |
|---|
| 2026.07.01 | ₩33,382 | ₩33,382 | ₩33,316 | ₩33,316 | -0.20% | 4천 |
|---|
| 2026.06.30 | ₩33,409 | ₩33,449 | ₩33,409 | ₩33,436 | +0.08% | 6.5천 |
|---|
| 2026.06.29 | ₩33,422 | ₩33,449 | ₩33,422 | ₩33,442 | +0.06% | 3.7천 |
|---|
| 2026.06.26 | ₩33,409 | ₩33,436 | ₩33,409 | ₩33,422 | +0.04% | 9.7천 |
|---|
| 2026.06.25 | ₩33,396 | ₩33,422 | ₩33,396 | ₩33,402 | +0.02% | 1.2만 |
|---|
| 2026.06.24 | ₩33,416 | ₩33,430 | ₩33,089 | ₩33,416 | 0.00% | 6.8천 |
|---|
| 2026.06.23 | ₩33,396 | ₩33,422 | ₩33,396 | ₩33,409 | +0.04% | 8.3천 |
|---|
| 2026.06.22 | ₩33,396 | ₩33,422 | ₩33,396 | ₩33,409 | +0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩33,409 | ₩33,416 | ₩33,389 | ₩33,402 | -0.02% | 1.1만 |
|---|
| 2026.06.17 | ₩33,396 | ₩33,402 | ₩32,715 | ₩33,388 | -0.02% | 1.3만 |
|---|
| 2026.06.16 | ₩33,382 | ₩33,396 | ₩33,382 | ₩33,389 | +0.02% | 1.1만 |
|---|
| 2026.06.15 | ₩33,382 | ₩33,396 | ₩33,376 | ₩33,389 | +0.02% | 4.8만 |
|---|
| 2026.06.12 | ₩33,369 | ₩33,382 | ₩33,369 | ₩33,376 | +0.02% | 6.8천 |
|---|
| 2026.06.11 | ₩33,369 | ₩33,822 | ₩33,342 | ₩33,362 | -0.02% | 1.5만 |
|---|
| 2026.06.10 | ₩33,356 | ₩33,369 | ₩33,356 | ₩33,369 | +0.04% | 7.5천 |
|---|
| 2026.06.09 | ₩33,362 | ₩33,369 | ₩33,356 | ₩33,362 | 0.00% | 3.2만 |
|---|
| 2026.06.08 | ₩33,342 | ₩33,362 | ₩33,342 | ₩33,362 | +0.06% | 5.4천 |
|---|
| 2026.06.05 | ₩33,369 | ₩33,382 | ₩33,356 | ₩33,362 | -0.02% | 4.6만 |
|---|
| 2026.06.04 | ₩33,342 | ₩33,369 | ₩33,342 | ₩33,362 | +0.06% | 4천 |
|---|
| 2026.06.03 | ₩33,356 | ₩33,369 | ₩33,329 | ₩33,349 | -0.02% | 1.6만 |
|---|
| 2026.06.02 | ₩33,329 | ₩33,342 | ₩33,329 | ₩33,336 | +0.02% | 8.6천 |
|---|
| 2026.06.01 | ₩33,556 | ₩33,556 | ₩33,317 | ₩33,329 | -0.68% | 4.9만 |
|---|
| 2026.05.29 | ₩33,422 | ₩33,476 | ₩33,422 | ₩33,456 | +0.10% | 2.5만 |
|---|
| 2026.05.28 | ₩33,422 | ₩33,449 | ₩33,422 | ₩33,442 | +0.06% | 3.4천 |
|---|
| 2026.05.27 | ₩33,449 | ₩33,449 | ₩33,422 | ₩33,422 | -0.08% | 4.1천 |
|---|
| 2026.05.26 | ₩33,436 | ₩33,449 | ₩33,436 | ₩33,442 | +0.02% | 8.9천 |
|---|
| 2026.05.22 | ₩33,436 | ₩33,436 | ₩33,416 | ₩33,422 | -0.04% | 1.4만 |
|---|
| 2026.05.21 | ₩33,396 | ₩33,422 | ₩33,396 | ₩33,409 | +0.04% | 9.3천 |
|---|
| 2026.05.20 | ₩33,396 | ₩33,402 | ₩33,396 | ₩33,402 | +0.02% | 3.7천 |
|---|
| 2026.05.19 | ₩33,396 | ₩33,402 | ₩33,382 | ₩33,396 | 0.00% | 1.2만 |
|---|
| 2026.05.18 | ₩33,382 | ₩33,396 | ₩33,376 | ₩33,376 | -0.02% | 3.7천 |
|---|
| 2026.05.15 | ₩33,369 | ₩33,392 | ₩33,369 | ₩33,389 | +0.06% | 2.3만 |
|---|
| 2026.05.14 | ₩33,386 | ₩33,386 | ₩33,356 | ₩33,376 | -0.03% | 3.3천 |
|---|
| 2026.05.13 | ₩33,357 | ₩33,369 | ₩33,342 | ₩33,369 | +0.04% | 1.2만 |
|---|
| 2026.05.12 | ₩33,356 | ₩33,382 | ₩33,356 | ₩33,369 | +0.04% | 6.1천 |
|---|
| 2026.05.11 | ₩33,356 | ₩33,369 | ₩33,356 | ₩33,362 | +0.02% | 9.6천 |
|---|
| 2026.05.08 | ₩33,369 | ₩33,382 | ₩33,369 | ₩33,369 | 0.00% | 1.7만 |
|---|
| 2026.05.07 | ₩33,329 | ₩33,356 | ₩33,329 | ₩33,349 | +0.06% | 9천 |
|---|
| 2026.05.06 | ₩33,356 | ₩33,358 | ₩33,342 | ₩33,349 | -0.02% | 1.4만 |
|---|
| 2026.05.05 | ₩33,332 | ₩33,336 | ₩33,329 | ₩33,336 | +0.01% | 4.7천 |
|---|
| 2026.05.04 | ₩33,329 | ₩33,356 | ₩33,329 | ₩33,329 | 0.00% | 1만 |
|---|
| 2026.05.01 | ₩33,356 | ₩33,356 | ₩33,302 | ₩33,336 | -0.06% | 2.6천 |
|---|
| 2026.04.30 | ₩33,449 | ₩33,449 | ₩33,432 | ₩33,432 | -0.05% | 1만 |
|---|
| 2026.04.29 | ₩33,429 | ₩33,442 | ₩33,382 | ₩33,442 | +0.04% | 1.1만 |
|---|
| 2026.04.28 | ₩33,409 | ₩33,436 | ₩33,409 | ₩33,436 | +0.08% | 5.9천 |
|---|
| 2026.04.27 | ₩33,409 | ₩33,436 | ₩33,409 | ₩33,429 | +0.06% | 3.9천 |
|---|
| 2026.04.24 | ₩33,409 | ₩33,434 | ₩33,409 | ₩33,422 | +0.04% | 8.1천 |
|---|
| 2026.04.23 | ₩33,409 | ₩33,422 | ₩33,409 | ₩33,416 | +0.02% | 1.5만 |
|---|
| 2026.04.22 | ₩33,396 | ₩33,416 | ₩33,396 | ₩33,409 | +0.04% | 6.9천 |
|---|
| 2026.04.21 | ₩33,382 | ₩33,409 | ₩33,382 | ₩33,389 | +0.02% | 1.8만 |
|---|
| 2026.04.20 | ₩33,396 | ₩33,409 | ₩33,382 | ₩33,389 | -0.02% | 16.8만 |
|---|
| 2026.04.17 | ₩33,396 | ₩33,409 | ₩33,396 | ₩33,402 | +0.02% | 5.1천 |
|---|
| 2026.04.16 | ₩33,396 | ₩33,396 | ₩33,369 | ₩33,382 | -0.04% | 4천 |
|---|
| 2026.04.15 | ₩33,356 | ₩33,396 | ₩33,356 | ₩33,378 | +0.07% | 3.3천 |
|---|
| 2026.04.14 | ₩33,382 | ₩33,389 | ₩33,377 | ₩33,377 | -0.02% | 3.5천 |
|---|
| 2026.04.13 | ₩33,356 | ₩33,382 | ₩33,356 | ₩33,376 | +0.06% | 4.4천 |
|---|
| 2026.04.10 | ₩33,356 | ₩33,369 | ₩33,349 | ₩33,349 | -0.02% | 7.4천 |
|---|
| 2026.04.09 | ₩33,362 | ₩33,369 | ₩33,337 | ₩33,362 | 0.00% | 1만 |
|---|
| 2026.04.08 | ₩33,342 | ₩33,369 | ₩33,332 | ₩33,357 | +0.04% | 2.4천 |
|---|
| 2026.04.07 | ₩33,316 | ₩33,349 | ₩33,316 | ₩33,342 | +0.08% | 4천 |
|---|
| 2026.04.06 | ₩33,316 | ₩33,380 | ₩33,305 | ₩33,336 | +0.06% | 8.1천 |
|---|
| 2026.04.02 | ₩33,332 | ₩33,349 | ₩33,329 | ₩33,349 | +0.05% | 3.7천 |
|---|
| 2026.04.01 | ₩33,290 | ₩33,329 | ₩33,290 | ₩33,322 | +0.10% | 4.5천 |
|---|
| 2026.03.31 | ₩33,436 | ₩33,442 | ₩33,409 | ₩33,416 | -0.06% | 8.9천 |
|---|
| 2026.03.30 | ₩33,422 | ₩33,429 | ₩33,422 | ₩33,422 | 0.00% | 7.8천 |
|---|
| 2026.03.27 | ₩33,409 | ₩33,416 | ₩33,402 | ₩33,402 | -0.02% | 1.3천 |
|---|
| 2026.03.26 | ₩33,409 | ₩33,410 | ₩33,396 | ₩33,402 | -0.02% | 3.7천 |
|---|
| 2026.03.25 | ₩33,422 | ₩33,436 | ₩33,382 | ₩33,409 | -0.04% | 1.4만 |
|---|
| 2026.03.24 | ₩33,396 | ₩33,412 | ₩33,396 | ₩33,396 | 0.00% | 5.9천 |
|---|
| 2026.03.23 | ₩33,382 | ₩33,422 | ₩33,369 | ₩33,409 | +0.08% | 1.2만 |
|---|
| 2026.03.20 | ₩33,396 | ₩33,409 | ₩33,382 | ₩33,396 | 0.00% | 1.6만 |
|---|
| 2026.03.19 | ₩33,382 | ₩33,396 | ₩33,382 | ₩33,389 | +0.02% | 6.7천 |
|---|
| 2026.03.18 | ₩33,382 | ₩33,396 | ₩33,369 | ₩33,376 | -0.02% | 5천 |
|---|
| 2026.03.17 | ₩33,376 | ₩33,396 | ₩33,369 | ₩33,382 | +0.02% | 2.8천 |
|---|
| 2026.03.16 | ₩33,342 | ₩33,382 | ₩33,342 | ₩33,376 | +0.10% | 1.4만 |
|---|
| 2026.03.13 | ₩33,342 | ₩33,382 | ₩33,342 | ₩33,369 | +0.08% | 4.1천 |
|---|
| 2026.03.12 | ₩33,382 | ₩33,396 | ₩33,369 | ₩33,376 | -0.02% | 9.6천 |
|---|
| 2026.03.11 | ₩33,369 | ₩33,409 | ₩33,369 | ₩33,396 | +0.08% | 3.8만 |
|---|
| 2026.03.10 | ₩33,356 | ₩33,396 | ₩33,356 | ₩33,389 | +0.10% | 3.9천 |
|---|
| 2026.03.09 | ₩33,369 | ₩33,389 | ₩33,369 | ₩33,382 | +0.04% | 3.1만 |
|---|
| 2026.03.06 | ₩33,422 | ₩33,422 | ₩33,376 | ₩33,376 | -0.14% | 4.7천 |
|---|
| 2026.03.05 | ₩33,356 | ₩33,409 | ₩33,356 | ₩33,376 | +0.06% | 3.1만 |
|---|
| 2026.03.04 | ₩33,376 | ₩33,376 | ₩33,369 | ₩33,369 | -0.02% | 6.3천 |
|---|
| 2026.03.03 | ₩33,129 | ₩33,369 | ₩33,129 | ₩33,349 | +0.66% | 6.5천 |
|---|
| 2026.03.02 | ₩33,362 | ₩33,362 | ₩33,362 | ₩33,362 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩33,462 | ₩33,498 | ₩33,462 | ₩33,489 | +0.08% | 6.5천 |
|---|
| 2026.02.26 | ₩33,482 | ₩33,489 | ₩33,462 | ₩33,482 | 0.00% | 9.6천 |
|---|
| 2026.02.25 | ₩33,462 | ₩33,476 | ₩33,462 | ₩33,469 | +0.02% | 1만 |
|---|
| 2026.02.24 | ₩33,449 | ₩33,476 | ₩33,449 | ₩33,469 | +0.06% | 1.1만 |
|---|
| 2026.02.23 | ₩33,449 | ₩33,476 | ₩33,449 | ₩33,462 | +0.04% | 3.8천 |
|---|
| 2026.02.20 | ₩33,436 | ₩33,476 | ₩33,436 | ₩33,462 | +0.08% | 1.2만 |
|---|
| 2026.02.19 | ₩33,436 | ₩33,462 | ₩33,436 | ₩33,449 | +0.04% | 9천 |
|---|
| 2026.02.18 | ₩33,436 | ₩33,449 | ₩33,436 | ₩33,442 | +0.02% | 1.4만 |
|---|
| 2026.02.17 | ₩33,436 | ₩33,449 | ₩33,424 | ₩33,442 | +0.02% | 3.7천 |
|---|
| 2026.02.13 | ₩33,445 | ₩33,445 | ₩33,422 | ₩33,429 | -0.05% | 6.9천 |
|---|
| 2026.02.12 | ₩33,409 | ₩33,416 | ₩33,409 | ₩33,416 | +0.02% | 1.8천 |
|---|
| 2026.02.11 | ₩33,422 | ₩33,436 | ₩33,376 | ₩33,376 | -0.14% | 2.4천 |
|---|
| 2026.02.10 | ₩33,409 | ₩33,422 | ₩33,409 | ₩33,416 | +0.02% | 9.2천 |
|---|
| 2026.02.09 | ₩33,396 | ₩33,420 | ₩33,396 | ₩33,416 | +0.06% | 3.8천 |
|---|
| 2026.02.06 | ₩33,409 | ₩33,422 | ₩33,402 | ₩33,402 | -0.02% | 2.5천 |
|---|
| 2026.02.05 | ₩33,396 | ₩33,422 | ₩33,396 | ₩33,416 | +0.06% | 5.9천 |
|---|
| 2026.02.04 | ₩33,385 | ₩33,409 | ₩33,356 | ₩33,389 | +0.01% | 2.1만 |
|---|
| 2026.02.03 | ₩33,385 | ₩33,396 | ₩33,377 | ₩33,389 | +0.01% | 3천 |
|---|
| 2026.02.02 | ₩33,369 | ₩33,396 | ₩33,362 | ₩33,382 | +0.04% | 5.6천 |
|---|
| 2026.01.30 | ₩33,489 | ₩33,502 | ₩33,476 | ₩33,496 | +0.02% | 3.8천 |
|---|
| 2026.01.29 | ₩33,476 | ₩33,502 | ₩33,476 | ₩33,484 | +0.02% | 6.7천 |
|---|
| 2026.01.28 | ₩33,462 | ₩33,502 | ₩33,462 | ₩33,496 | +0.10% | 1.2만 |
|---|
| 2026.01.27 | ₩33,462 | ₩33,469 | ₩33,456 | ₩33,469 | +0.02% | 7천 |
|---|
| 2026.01.26 | ₩33,465 | ₩33,470 | ₩33,462 | ₩33,469 | +0.01% | 3.5천 |
|---|
| 2026.01.23 | ₩33,462 | ₩34,963 | ₩33,437 | ₩33,469 | +0.02% | 4.7천 |
|---|
| 2026.01.22 | ₩33,438 | ₩33,462 | ₩33,422 | ₩33,462 | +0.07% | 8.9천 |
|---|
| 2026.01.21 | ₩33,452 | ₩33,452 | ₩33,436 | ₩33,442 | -0.03% | 3.3천 |
|---|
| 2026.01.20 | ₩33,422 | ₩33,456 | ₩33,422 | ₩33,442 | +0.06% | 5.6천 |
|---|
| 2026.01.16 | ₩33,442 | ₩33,462 | ₩33,436 | ₩33,442 | 0.00% | 3.2천 |
|---|
| 2026.01.15 | ₩33,409 | ₩33,449 | ₩33,409 | ₩33,446 | +0.11% | 8.8천 |
|---|
| 2026.01.14 | ₩33,442 | ₩33,442 | ₩33,396 | ₩33,436 | -0.02% | 4.9천 |
|---|
| 2026.01.13 | ₩33,436 | ₩33,436 | ₩33,422 | ₩33,428 | -0.02% | 9.4천 |
|---|
| 2026.01.12 | ₩33,396 | ₩33,422 | ₩33,396 | ₩33,422 | +0.08% | 2.6만 |
|---|
| 2026.01.09 | ₩33,422 | ₩33,436 | ₩33,396 | ₩33,422 | 0.00% | 3.5천 |
|---|
| 2026.01.08 | ₩33,409 | ₩33,422 | ₩33,396 | ₩33,409 | 0.00% | 6.4천 |
|---|
| 2026.01.07 | ₩33,422 | ₩33,422 | ₩33,396 | ₩33,396 | -0.08% | 1.2만 |
|---|
| 2026.01.06 | ₩33,409 | ₩33,421 | ₩33,382 | ₩33,402 | -0.02% | 4.9천 |
|---|
| 2026.01.05 | ₩33,409 | ₩33,422 | ₩33,382 | ₩33,402 | -0.02% | 1.4만 |
|---|
| 2026.01.02 | ₩33,529 | ₩33,529 | ₩33,369 | ₩33,382 | -0.44% | 1만 |
|---|
| 2025.12.31 | ₩33,396 | ₩33,422 | ₩33,356 | ₩33,393 | -0.01% | 2.8만 |
|---|
| 2025.12.30 | ₩33,385 | ₩33,396 | ₩33,369 | ₩33,382 | -0.01% | 8.8천 |
|---|
| 2025.12.29 | ₩33,342 | ₩33,382 | ₩33,342 | ₩33,369 | +0.08% | 5.8천 |
|---|
| 2025.12.26 | ₩33,356 | ₩33,377 | ₩33,356 | ₩33,377 | +0.06% | 2.4천 |
|---|
| 2025.12.24 | ₩33,349 | ₩33,382 | ₩33,342 | ₩33,353 | +0.01% | 2.9천 |
|---|
| 2025.12.23 | ₩33,346 | ₩33,396 | ₩33,316 | ₩33,336 | -0.03% | 3.1만 |
|---|
| 2025.12.22 | ₩33,369 | ₩33,369 | ₩33,342 | ₩33,342 | -0.08% | 5.8천 |
|---|
| 2025.12.19 | ₩33,342 | ₩33,354 | ₩33,329 | ₩33,349 | +0.02% | 4.1천 |
|---|
| 2025.12.18 | ₩33,329 | ₩33,342 | ₩33,316 | ₩33,322 | -0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩33,436 | ₩33,476 | ₩33,436 | ₩33,450 | +0.04% | 8.8천 |
|---|
| 2025.12.16 | ₩33,456 | ₩33,456 | ₩33,428 | ₩33,442 | -0.04% | 8.7천 |
|---|
| 2025.12.15 | ₩33,424 | ₩33,462 | ₩33,409 | ₩33,442 | +0.06% | 7천 |
|---|
| 2025.12.12 | ₩33,462 | ₩33,462 | ₩33,422 | ₩33,429 | -0.10% | 1.3만 |
|---|
| 2025.12.11 | ₩33,436 | ₩33,449 | ₩33,396 | ₩33,429 | -0.02% | 2.2천 |
|---|
| 2025.12.10 | ₩33,396 | ₩33,436 | ₩33,396 | ₩33,422 | +0.08% | 3천 |
|---|
| 2025.12.09 | ₩33,449 | ₩33,449 | ₩33,396 | ₩33,409 | -0.12% | 5천 |
|---|
| 2025.12.08 | ₩33,396 | ₩33,436 | ₩33,382 | ₩33,409 | +0.04% | 9.6천 |
|---|
| 2025.12.05 | ₩33,412 | ₩33,436 | ₩33,402 | ₩33,416 | +0.01% | 5천 |
|---|
| 2025.12.04 | ₩33,369 | ₩33,436 | ₩33,369 | ₩33,396 | +0.08% | 6천 |
|---|
| 2025.12.03 | ₩33,369 | ₩33,436 | ₩33,369 | ₩33,389 | +0.06% | 20.7만 |
|---|
| 2025.12.02 | ₩33,369 | ₩33,476 | ₩33,369 | ₩33,422 | +0.16% | 43.4만 |
|---|
| 2025.12.01 | ₩33,389 | ₩33,389 | ₩33,369 | ₩33,382 | -0.02% | 6.6천 |
|---|
| 2025.11.28 | ₩33,506 | ₩33,509 | ₩33,506 | ₩33,509 | +0.01% | 500 |
|---|
| 2025.11.26 | ₩33,476 | ₩33,516 | ₩33,476 | ₩33,489 | +0.04% | 3.9천 |
|---|
| 2025.11.25 | ₩33,502 | ₩33,502 | ₩33,477 | ₩33,482 | -0.06% | 1.7천 |
|---|
| 2025.11.24 | ₩33,516 | ₩33,516 | ₩33,462 | ₩33,476 | -0.12% | 1.9천 |
|---|
| 2025.11.21 | ₩33,489 | ₩33,502 | ₩33,449 | ₩33,469 | -0.06% | 1.9천 |
|---|
| 2025.11.20 | ₩33,436 | ₩33,476 | ₩33,429 | ₩33,456 | +0.06% | 4.5천 |
|---|
| 2025.11.19 | ₩33,462 | ₩33,476 | ₩33,446 | ₩33,456 | -0.02% | 3.6천 |
|---|
| 2025.11.18 | ₩33,422 | ₩33,462 | ₩33,422 | ₩33,449 | +0.08% | 6.9천 |
|---|
| 2025.11.17 | ₩33,476 | ₩33,476 | ₩33,422 | ₩33,442 | -0.10% | 2.7천 |
|---|
| 2025.11.14 | ₩33,462 | ₩33,462 | ₩33,422 | ₩33,442 | -0.06% | 1.6만 |
|---|
| 2025.11.13 | ₩33,437 | ₩33,462 | ₩33,421 | ₩33,436 | -0.00% | 7.1천 |
|---|
| 2025.11.12 | ₩33,436 | ₩33,449 | ₩33,409 | ₩33,429 | -0.02% | 6.3천 |
|---|
| 2025.11.11 | ₩33,462 | ₩33,476 | ₩33,436 | ₩33,456 | -0.02% | 7.6천 |
|---|
| 2025.11.10 | ₩33,449 | ₩33,449 | ₩33,409 | ₩33,429 | -0.06% | 5천 |
|---|
| 2025.11.07 | ₩33,396 | ₩33,422 | ₩33,396 | ₩33,396 | 0.00% | 2.1천 |
|---|
| 2025.11.06 | ₩33,382 | ₩33,422 | ₩33,382 | ₩33,396 | +0.04% | 3.9천 |
|---|
| 2025.11.05 | ₩33,369 | ₩33,409 | ₩33,369 | ₩33,389 | +0.06% | 7.8천 |
|---|
| 2025.11.04 | ₩33,396 | ₩33,396 | ₩33,382 | ₩33,389 | -0.02% | 2.6천 |
|---|
| 2025.11.03 | ₩33,378 | ₩33,378 | ₩33,369 | ₩33,369 | -0.03% | 1.1천 |
|---|
| 2025.10.31 | ₩33,556 | ₩33,556 | ₩33,489 | ₩33,509 | -0.14% | 5.1천 |
|---|
| 2025.10.30 | ₩33,489 | ₩33,516 | ₩33,489 | ₩33,509 | +0.06% | 2.6만 |
|---|
| 2025.10.29 | ₩33,556 | ₩33,556 | ₩33,490 | ₩33,509 | -0.14% | 5.7천 |
|---|
| 2025.10.28 | ₩33,542 | ₩33,542 | ₩33,489 | ₩33,529 | -0.04% | 9.6천 |
|---|
| 2025.10.27 | ₩33,529 | ₩33,529 | ₩33,502 | ₩33,509 | -0.06% | 7.8천 |
|---|
| 2025.10.24 | ₩33,476 | ₩33,529 | ₩33,476 | ₩33,509 | +0.10% | 1.1만 |
|---|
| 2025.10.23 | ₩33,516 | ₩33,516 | ₩33,476 | ₩33,482 | -0.10% | 3.1천 |
|---|
| 2025.10.22 | ₩33,489 | ₩33,489 | ₩33,462 | ₩33,482 | -0.02% | 800 |
|---|
| 2025.10.21 | ₩33,462 | ₩33,489 | ₩33,462 | ₩33,489 | +0.08% | 4.6천 |
|---|
| 2025.10.20 | ₩33,502 | ₩33,502 | ₩33,462 | ₩33,476 | -0.08% | 500 |
|---|
| 2025.10.17 | ₩33,476 | ₩33,489 | ₩33,462 | ₩33,476 | 0.00% | 3.8천 |
|---|
| 2025.10.16 | ₩33,462 | ₩33,502 | ₩33,462 | ₩33,469 | +0.02% | 500 |
|---|
| 2025.10.15 | ₩33,462 | ₩33,462 | ₩33,456 | ₩33,456 | -0.02% | 1천 |
|---|
| 2025.10.14 | ₩33,489 | ₩33,489 | ₩33,422 | ₩33,456 | -0.10% | 1.4천 |
|---|
| 2025.10.13 | ₩33,434 | ₩33,456 | ₩33,382 | ₩33,456 | +0.06% | 1.7천 |
|---|
| 2025.10.10 | ₩33,476 | ₩33,476 | ₩33,409 | ₩33,442 | -0.10% | 4.3천 |
|---|