시장 데이터를 불러오는 중
전체 종목
State Street My2027 Corporate Bond ETF 과거 주가
State Street My2027 Corporate Bond ETF · MYCG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street My2027 Corporate Bond ETF · MYCG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,348 | ₩33,375 | ₩33,335 | ₩33,355 | +0.02% | 3.9천 |
| 2026.10.08 | ₩33,341 | ₩33,348 | ₩33,337 | ₩33,341 | 0.00% | 1.1천 |
| 2026.10.07 | ₩33,321 | ₩33,348 | ₩33,321 | ₩33,328 | +0.02% | 2.2만 |
| 2026.10.06 | ₩33,321 | ₩33,335 | ₩33,315 | ₩33,328 | +0.02% | 8.6천 |
| 2026.10.05 | ₩33,308 | ₩33,321 | ₩33,295 | ₩33,301 | -0.02% | 6.1천 |
| 2026.10.02 | ₩33,321 | ₩33,328 | ₩33,295 | ₩33,328 | +0.02% | 5.7만 |
| 2026.10.01 | ₩33,295 | ₩33,307 | ₩33,281 | ₩33,295 | 0.00% | 7천 |
| 2026.09.30 | ₩33,388 | ₩33,423 | ₩33,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,409 |
| +0.06% |
| 2.3천 |
| 2026.09.29 | ₩33,395 | ₩33,402 | ₩33,375 | ₩33,388 | -0.02% | 6천 |
|---|
| 2026.09.28 | ₩33,395 | ₩33,399 | ₩33,388 | ₩33,388 | -0.02% | 2.3천 |
|---|
| 2026.09.25 | ₩33,402 | ₩33,402 | ₩33,390 | ₩33,395 | -0.02% | 2.9천 |
|---|
| 2026.09.24 | ₩33,388 | ₩33,402 | ₩33,388 | ₩33,388 | 0.00% | 4.4천 |
|---|
| 2026.09.23 | ₩33,395 | ₩33,402 | ₩33,376 | ₩33,388 | -0.02% | 4.7천 |
|---|
| 2026.09.22 | ₩33,442 | ₩33,442 | ₩33,411 | ₩33,415 | -0.08% | 9.3천 |
|---|
| 2026.09.21 | ₩33,402 | ₩33,415 | ₩33,399 | ₩33,409 | +0.02% | 1.9만 |
|---|
| 2026.09.18 | ₩33,405 | ₩33,405 | ₩33,388 | ₩33,398 | -0.02% | 4.3천 |
|---|
| 2026.09.17 | ₩33,388 | ₩33,415 | ₩33,382 | ₩33,402 | +0.04% | 1.6만 |
|---|
| 2026.09.16 | ₩33,395 | ₩33,415 | ₩33,382 | ₩33,388 | -0.02% | 8.5천 |
|---|
| 2026.09.15 | ₩33,400 | ₩33,400 | ₩33,362 | ₩33,388 | -0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩33,388 | ₩33,388 | ₩33,382 | ₩33,388 | 0.00% | 3.9천 |
|---|
| 2026.09.11 | ₩33,388 | ₩33,402 | ₩33,378 | ₩33,388 | 0.00% | 2.7천 |
|---|
| 2026.09.10 | ₩33,388 | ₩33,402 | ₩33,375 | ₩33,382 | -0.02% | 1.5만 |
|---|
| 2026.09.09 | ₩33,395 | ₩33,402 | ₩33,395 | ₩33,402 | +0.02% | 3.4천 |
|---|
| 2026.09.08 | ₩33,308 | ₩33,429 | ₩33,308 | ₩33,403 | +0.29% | 1.3만 |
|---|
| 2026.09.04 | ₩33,576 | ₩33,576 | ₩33,391 | ₩33,395 | -0.54% | 1.4만 |
|---|
| 2026.09.03 | ₩33,388 | ₩33,388 | ₩33,362 | ₩33,382 | -0.02% | 3.2만 |
|---|
| 2026.09.02 | ₩33,388 | ₩33,388 | ₩33,375 | ₩33,379 | -0.03% | 1.6만 |
|---|
| 2026.09.01 | ₩33,375 | ₩33,388 | ₩33,375 | ₩33,380 | +0.02% | 2.4천 |
|---|
| 2026.08.31 | ₩33,496 | ₩33,509 | ₩33,482 | ₩33,505 | +0.03% | 9.8천 |
|---|
| 2026.08.28 | ₩33,509 | ₩33,509 | ₩33,496 | ₩33,502 | -0.02% | 4.5만 |
|---|
| 2026.08.27 | ₩33,509 | ₩33,523 | ₩33,496 | ₩33,509 | 0.00% | 2.1만 |
|---|
| 2026.08.26 | ₩33,496 | ₩33,509 | ₩33,482 | ₩33,508 | +0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩33,496 | ₩33,509 | ₩33,489 | ₩33,496 | 0.00% | 8.1만 |
|---|
| 2026.08.24 | ₩33,469 | ₩33,496 | ₩33,469 | ₩33,489 | +0.06% | 2.8천 |
|---|
| 2026.08.21 | ₩33,509 | ₩33,509 | ₩33,476 | ₩33,482 | -0.08% | 2.3만 |
|---|
| 2026.08.20 | ₩33,476 | ₩33,482 | ₩33,469 | ₩33,470 | -0.02% | 1만 |
|---|
| 2026.08.19 | ₩33,469 | ₩33,482 | ₩33,469 | ₩33,476 | +0.02% | 800 |
|---|
| 2026.08.18 | ₩33,449 | ₩33,482 | ₩33,443 | ₩33,465 | +0.05% | 5.7만 |
|---|
| 2026.08.17 | ₩33,455 | ₩33,462 | ₩33,455 | ₩33,462 | +0.02% | 2.5천 |
|---|
| 2026.08.14 | ₩33,462 | ₩33,469 | ₩33,455 | ₩33,455 | -0.02% | 5.1천 |
|---|
| 2026.08.13 | ₩33,442 | ₩33,455 | ₩33,430 | ₩33,449 | +0.02% | 6.5천 |
|---|
| 2026.08.12 | ₩33,429 | ₩33,435 | ₩33,429 | ₩33,435 | +0.02% | 3.2천 |
|---|
| 2026.08.11 | ₩33,402 | ₩33,442 | ₩33,402 | ₩33,429 | +0.08% | 6천 |
|---|
| 2026.08.10 | ₩33,415 | ₩33,422 | ₩33,415 | ₩33,415 | 0.00% | 1만 |
|---|
| 2026.08.07 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩33,399 | ₩33,415 | ₩33,390 | ₩33,402 | +0.01% | 3.8천 |
|---|
| 2026.08.05 | ₩33,388 | ₩33,415 | ₩33,388 | ₩33,415 | +0.08% | 1.7천 |
|---|
| 2026.08.04 | ₩33,409 | ₩33,429 | ₩33,388 | ₩33,409 | 0.00% | 1.4만 |
|---|
| 2026.08.03 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 1.9천 |
|---|
| 2026.07.31 | ₩33,496 | ₩33,500 | ₩33,482 | ₩33,500 | +0.01% | 2.3천 |
|---|
| 2026.07.30 | ₩33,496 | ₩33,496 | ₩33,489 | ₩33,496 | 0.00% | 1.1천 |
|---|
| 2026.07.29 | ₩33,469 | ₩33,482 | ₩33,469 | ₩33,482 | +0.04% | 2.3천 |
|---|
| 2026.07.28 | ₩33,442 | ₩33,496 | ₩33,442 | ₩33,469 | +0.08% | 5.9천 |
|---|
| 2026.07.27 | ₩33,442 | ₩33,462 | ₩33,429 | ₩33,462 | +0.06% | 2.4만 |
|---|
| 2026.07.24 | ₩33,455 | ₩33,482 | ₩33,455 | ₩33,455 | 0.00% | 1.6천 |
|---|
| 2026.07.23 | ₩33,429 | ₩33,455 | ₩33,415 | ₩33,442 | +0.04% | 5.6만 |
|---|
| 2026.07.22 | ₩33,455 | ₩33,455 | ₩33,442 | ₩33,455 | 0.00% | 900 |
|---|
| 2026.07.21 | ₩33,442 | ₩33,455 | ₩33,442 | ₩33,455 | +0.04% | 700 |
|---|
| 2026.07.20 | ₩33,455 | ₩33,455 | ₩33,442 | ₩33,455 | 0.00% | 2.4천 |
|---|
| 2026.07.17 | ₩33,465 | ₩33,465 | ₩33,443 | ₩33,462 | -0.01% | 1.1천 |
|---|
| 2026.07.16 | ₩33,455 | ₩33,469 | ₩33,442 | ₩33,455 | 0.00% | 5.6천 |
|---|
| 2026.07.15 | ₩33,442 | ₩33,455 | ₩33,442 | ₩33,446 | +0.01% | 2.6천 |
|---|
| 2026.07.14 | ₩33,415 | ₩33,429 | ₩33,415 | ₩33,429 | +0.04% | 400 |
|---|
| 2026.07.13 | ₩33,403 | ₩33,409 | ₩33,402 | ₩33,409 | +0.02% | 400 |
|---|
| 2026.07.10 | ₩33,441 | ₩33,442 | ₩33,415 | ₩33,429 | -0.04% | 4.2천 |
|---|
| 2026.07.09 | ₩33,442 | ₩33,442 | ₩33,415 | ₩33,422 | -0.06% | 1천 |
|---|
| 2026.07.08 | ₩33,402 | ₩33,415 | ₩33,402 | ₩33,415 | +0.04% | 2천 |
|---|
| 2026.07.07 | ₩33,442 | ₩33,442 | ₩33,402 | ₩33,415 | -0.08% | 3.8천 |
|---|
| 2026.07.06 | ₩33,402 | ₩33,429 | ₩33,402 | ₩33,429 | +0.08% | 3.6천 |
|---|
| 2026.07.02 | ₩33,442 | ₩33,442 | ₩33,413 | ₩33,422 | -0.06% | 3.8천 |
|---|
| 2026.07.01 | ₩33,429 | ₩33,429 | ₩33,388 | ₩33,402 | -0.08% | 7.6천 |
|---|
| 2026.06.30 | ₩33,523 | ₩33,531 | ₩33,509 | ₩33,509 | -0.04% | 2.4만 |
|---|
| 2026.06.29 | ₩33,509 | ₩33,520 | ₩33,509 | ₩33,509 | 0.00% | 3.9천 |
|---|
| 2026.06.26 | ₩33,509 | ₩33,523 | ₩33,496 | ₩33,516 | +0.02% | 5.4천 |
|---|
| 2026.06.25 | ₩33,469 | ₩33,509 | ₩33,469 | ₩33,502 | +0.10% | 7.1천 |
|---|
| 2026.06.24 | ₩33,482 | ₩33,496 | ₩33,470 | ₩33,489 | +0.02% | 3.9천 |
|---|
| 2026.06.23 | ₩33,496 | ₩33,496 | ₩33,469 | ₩33,482 | -0.04% | 1.9만 |
|---|
| 2026.06.22 | ₩33,469 | ₩33,482 | ₩33,455 | ₩33,469 | 0.00% | 1.3만 |
|---|
| 2026.06.18 | ₩33,509 | ₩33,509 | ₩33,469 | ₩33,469 | -0.12% | 2.4천 |
|---|
| 2026.06.17 | ₩33,509 | ₩33,536 | ₩33,449 | ₩33,449 | -0.18% | 6.5만 |
|---|
| 2026.06.16 | ₩33,482 | ₩33,496 | ₩33,469 | ₩33,482 | 0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩33,509 | ₩33,509 | ₩33,482 | ₩33,482 | -0.08% | 1만 |
|---|
| 2026.06.12 | ₩33,476 | ₩33,482 | ₩33,469 | ₩33,476 | 0.00% | 4.6천 |
|---|
| 2026.06.11 | ₩33,455 | ₩33,455 | ₩33,449 | ₩33,449 | -0.02% | 1천 |
|---|
| 2026.06.10 | ₩33,442 | ₩33,455 | ₩33,435 | ₩33,442 | 0.00% | 8.8천 |
|---|
| 2026.06.09 | ₩33,455 | ₩33,455 | ₩33,429 | ₩33,429 | -0.08% | 1.2천 |
|---|
| 2026.06.08 | ₩33,429 | ₩33,429 | ₩33,402 | ₩33,422 | -0.02% | 2.5천 |
|---|
| 2026.06.05 | ₩33,409 | ₩33,409 | ₩33,402 | ₩33,409 | 0.00% | 1.1천 |
|---|
| 2026.06.04 | ₩33,415 | ₩33,455 | ₩33,415 | ₩33,442 | +0.08% | 3.5천 |
|---|
| 2026.06.03 | ₩33,415 | ₩33,442 | ₩33,415 | ₩33,429 | +0.04% | 3.2천 |
|---|
| 2026.06.02 | ₩33,415 | ₩33,422 | ₩33,415 | ₩33,422 | +0.02% | 1.6천 |
|---|
| 2026.06.01 | ₩33,415 | ₩33,442 | ₩33,415 | ₩33,429 | +0.04% | 6.6천 |
|---|
| 2026.05.29 | ₩33,549 | ₩33,563 | ₩33,549 | ₩33,549 | 0.00% | 5천 |
|---|
| 2026.05.28 | ₩33,549 | ₩33,549 | ₩33,536 | ₩33,536 | -0.04% | 600 |
|---|
| 2026.05.27 | ₩33,523 | ₩33,523 | ₩33,509 | ₩33,523 | 0.00% | 800 |
|---|
| 2026.05.26 | ₩33,496 | ₩33,523 | ₩33,496 | ₩33,514 | +0.06% | 1.9천 |
|---|
| 2026.05.22 | ₩33,523 | ₩33,523 | ₩33,482 | ₩33,482 | -0.12% | 600 |
|---|
| 2026.05.21 | ₩33,482 | ₩33,482 | ₩33,469 | ₩33,476 | -0.02% | 2천 |
|---|
| 2026.05.20 | ₩33,469 | ₩33,489 | ₩33,469 | ₩33,476 | +0.02% | 1.4천 |
|---|
| 2026.05.19 | ₩33,469 | ₩33,469 | ₩33,455 | ₩33,455 | -0.04% | 100 |
|---|
| 2026.05.18 | ₩33,496 | ₩33,496 | ₩33,455 | ₩33,462 | -0.10% | 3.3천 |
|---|
| 2026.05.15 | ₩33,449 | ₩33,455 | ₩33,449 | ₩33,449 | 0.00% | 1천 |
|---|
| 2026.05.14 | ₩33,469 | ₩33,469 | ₩33,462 | ₩33,462 | -0.02% | 700 |
|---|
| 2026.05.13 | ₩33,442 | ₩33,482 | ₩33,442 | ₩33,457 | +0.04% | 1.9천 |
|---|
| 2026.05.12 | ₩33,455 | ₩33,469 | ₩33,442 | ₩33,462 | +0.02% | 8.6천 |
|---|
| 2026.05.11 | ₩33,455 | ₩33,462 | ₩33,449 | ₩33,449 | -0.02% | 2.1천 |
|---|
| 2026.05.08 | ₩33,455 | ₩33,462 | ₩33,455 | ₩33,462 | +0.02% | 6.5천 |
|---|
| 2026.05.07 | ₩33,442 | ₩33,455 | ₩33,442 | ₩33,442 | 0.00% | 1.6천 |
|---|
| 2026.05.06 | ₩33,442 | ₩33,468 | ₩33,430 | ₩33,449 | +0.02% | 3.9천 |
|---|
| 2026.05.05 | ₩33,442 | ₩33,442 | ₩33,435 | ₩33,435 | -0.02% | 1.4천 |
|---|
| 2026.05.04 | ₩33,415 | ₩33,429 | ₩33,415 | ₩33,422 | +0.02% | 2.3천 |
|---|
| 2026.05.01 | ₩33,442 | ₩33,442 | ₩33,435 | ₩33,435 | -0.02% | 700 |
|---|
| 2026.04.30 | ₩33,549 | ₩33,549 | ₩33,536 | ₩33,543 | -0.02% | 3.5천 |
|---|
| 2026.04.29 | ₩33,482 | ₩33,516 | ₩33,482 | ₩33,516 | +0.10% | 800 |
|---|
| 2026.04.28 | ₩33,563 | ₩33,563 | ₩33,529 | ₩33,529 | -0.10% | 1.6천 |
|---|
| 2026.04.27 | ₩33,523 | ₩33,543 | ₩33,523 | ₩33,543 | +0.06% | 300 |
|---|
| 2026.04.24 | ₩33,549 | ₩33,563 | ₩33,543 | ₩33,543 | -0.02% | 2.6천 |
|---|
| 2026.04.23 | ₩33,549 | ₩33,549 | ₩33,523 | ₩33,523 | -0.08% | 3.7천 |
|---|
| 2026.04.22 | ₩33,509 | ₩33,549 | ₩33,509 | ₩33,529 | +0.06% | 3천 |
|---|
| 2026.04.21 | ₩33,536 | ₩33,536 | ₩33,509 | ₩33,509 | -0.08% | 900 |
|---|
| 2026.04.20 | ₩33,549 | ₩33,549 | ₩33,510 | ₩33,529 | -0.06% | 1천 |
|---|
| 2026.04.17 | ₩33,549 | ₩33,549 | ₩33,529 | ₩33,529 | -0.06% | 200 |
|---|
| 2026.04.16 | ₩33,536 | ₩33,536 | ₩33,509 | ₩33,509 | -0.08% | 400 |
|---|
| 2026.04.15 | ₩33,521 | ₩33,523 | ₩33,501 | ₩33,501 | -0.06% | 3.7천 |
|---|
| 2026.04.14 | ₩33,523 | ₩33,523 | ₩33,470 | ₩33,502 | -0.06% | 2.6천 |
|---|
| 2026.04.13 | ₩33,496 | ₩33,496 | ₩33,476 | ₩33,476 | -0.06% | 2천 |
|---|
| 2026.04.10 | ₩33,469 | ₩33,482 | ₩33,457 | ₩33,463 | -0.02% | 4.1천 |
|---|
| 2026.04.09 | ₩33,462 | ₩33,476 | ₩33,462 | ₩33,476 | +0.04% | 2.7천 |
|---|
| 2026.04.08 | ₩33,496 | ₩33,496 | ₩33,442 | ₩33,462 | -0.10% | 3.7천 |
|---|
| 2026.04.07 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩33,441 | ₩33,455 | ₩33,422 | ₩33,429 | -0.04% | 3.8천 |
|---|
| 2026.04.02 | ₩33,415 | ₩33,442 | ₩33,415 | ₩33,435 | +0.06% | 1.9만 |
|---|
| 2026.04.01 | ₩33,429 | ₩33,429 | ₩33,415 | ₩33,415 | -0.04% | 1.6천 |
|---|
| 2026.03.31 | ₩33,502 | ₩33,536 | ₩33,502 | ₩33,523 | +0.06% | 7.6천 |
|---|
| 2026.03.30 | ₩33,489 | ₩33,508 | ₩33,476 | ₩33,476 | -0.04% | 2.2만 |
|---|
| 2026.03.27 | ₩33,442 | ₩33,455 | ₩33,442 | ₩33,449 | +0.02% | 2.8천 |
|---|
| 2026.03.26 | ₩33,455 | ₩33,455 | ₩33,422 | ₩33,422 | -0.10% | 2.4천 |
|---|
| 2026.03.25 | ₩33,496 | ₩33,496 | ₩33,455 | ₩33,476 | -0.06% | 5.6천 |
|---|
| 2026.03.24 | ₩33,469 | ₩33,469 | ₩33,442 | ₩33,455 | -0.04% | 800 |
|---|
| 2026.03.23 | ₩33,469 | ₩33,482 | ₩33,455 | ₩33,476 | +0.02% | 9.5천 |
|---|
| 2026.03.20 | ₩33,482 | ₩33,482 | ₩33,429 | ₩33,449 | -0.10% | 3.5천 |
|---|
| 2026.03.19 | ₩33,442 | ₩33,476 | ₩33,422 | ₩33,476 | +0.10% | 2.2천 |
|---|
| 2026.03.18 | ₩33,496 | ₩33,496 | ₩33,469 | ₩33,469 | -0.08% | 1.3천 |
|---|
| 2026.03.17 | ₩33,509 | ₩33,509 | ₩33,489 | ₩33,489 | -0.06% | 4.1천 |
|---|
| 2026.03.16 | ₩33,496 | ₩33,496 | ₩33,457 | ₩33,469 | -0.08% | 1.7천 |
|---|
| 2026.03.13 | ₩33,443 | ₩33,455 | ₩33,443 | ₩33,455 | +0.04% | 400 |
|---|
| 2026.03.12 | ₩33,476 | ₩33,476 | ₩33,447 | ₩33,462 | -0.04% | 2.3천 |
|---|
| 2026.03.11 | ₩33,536 | ₩33,549 | ₩33,509 | ₩33,509 | -0.08% | 1.4만 |
|---|
| 2026.03.10 | ₩33,549 | ₩33,556 | ₩33,543 | ₩33,543 | -0.02% | 1.1만 |
|---|
| 2026.03.09 | ₩33,549 | ₩33,549 | ₩33,536 | ₩33,549 | 0.00% | 1.5만 |
|---|
| 2026.03.06 | ₩33,536 | ₩33,548 | ₩33,536 | ₩33,543 | +0.02% | 2.7천 |
|---|
| 2026.03.05 | ₩33,549 | ₩33,549 | ₩33,529 | ₩33,536 | -0.04% | 4.3천 |
|---|
| 2026.03.04 | ₩33,549 | ₩33,549 | ₩33,543 | ₩33,543 | -0.02% | 2.6천 |
|---|
| 2026.03.03 | ₩33,549 | ₩33,563 | ₩33,536 | ₩33,549 | 0.00% | 2.9천 |
|---|
| 2026.03.02 | ₩33,563 | ₩33,563 | ₩33,549 | ₩33,549 | -0.04% | 200 |
|---|
| 2026.02.27 | ₩33,697 | ₩33,705 | ₩33,683 | ₩33,690 | -0.02% | 2.8천 |
|---|
| 2026.02.26 | ₩33,681 | ₩33,683 | ₩33,677 | ₩33,677 | -0.01% | 300 |
|---|
| 2026.02.25 | ₩33,683 | ₩33,683 | ₩33,663 | ₩33,670 | -0.04% | 7.4천 |
|---|
| 2026.02.24 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 4.9천 |
|---|
| 2026.02.23 | ₩33,663 | ₩33,683 | ₩33,663 | ₩33,670 | +0.02% | 400 |
|---|
| 2026.02.20 | ₩33,657 | ₩33,670 | ₩33,657 | ₩33,663 | +0.02% | 1.4만 |
|---|
| 2026.02.19 | ₩33,657 | ₩33,657 | ₩33,643 | ₩33,657 | 0.00% | 3천 |
|---|
| 2026.02.18 | ₩33,650 | ₩33,657 | ₩33,643 | ₩33,657 | +0.02% | 2.1천 |
|---|
| 2026.02.17 | ₩33,650 | ₩33,657 | ₩33,643 | ₩33,657 | +0.02% | 2.5천 |
|---|
| 2026.02.13 | ₩33,655 | ₩33,657 | ₩33,643 | ₩33,650 | -0.02% | 4.7천 |
|---|
| 2026.02.12 | ₩33,623 | ₩33,623 | ₩33,616 | ₩33,623 | 0.00% | 800 |
|---|
| 2026.02.11 | ₩33,603 | ₩33,630 | ₩33,603 | ₩33,623 | +0.06% | 4.6천 |
|---|
| 2026.02.10 | ₩33,628 | ₩33,630 | ₩33,623 | ₩33,623 | -0.02% | 2.1천 |
|---|
| 2026.02.09 | ₩33,630 | ₩33,630 | ₩33,610 | ₩33,616 | -0.04% | 3.3천 |
|---|
| 2026.02.06 | ₩33,603 | ₩33,616 | ₩33,603 | ₩33,610 | +0.02% | 3.3천 |
|---|
| 2026.02.05 | ₩33,596 | ₩33,616 | ₩33,590 | ₩33,610 | +0.04% | 3.2천 |
|---|
| 2026.02.04 | ₩33,563 | ₩33,583 | ₩33,563 | ₩33,583 | +0.06% | 6.4천 |
|---|
| 2026.02.03 | ₩33,575 | ₩33,575 | ₩33,563 | ₩33,569 | -0.02% | 2.3천 |
|---|
| 2026.02.02 | ₩33,563 | ₩33,576 | ₩33,563 | ₩33,569 | +0.02% | 3.9천 |
|---|
| 2026.01.30 | ₩33,670 | ₩33,710 | ₩33,670 | ₩33,693 | +0.07% | 3.9천 |
|---|
| 2026.01.29 | ₩33,661 | ₩33,673 | ₩33,661 | ₩33,673 | +0.04% | 600 |
|---|
| 2026.01.28 | ₩33,663 | ₩33,670 | ₩33,657 | ₩33,663 | 0.00% | 2.7천 |
|---|
| 2026.01.27 | ₩33,643 | ₩33,663 | ₩33,643 | ₩33,663 | +0.06% | 300 |
|---|
| 2026.01.26 | ₩33,650 | ₩33,650 | ₩33,630 | ₩33,650 | 0.00% | 2.3천 |
|---|
| 2026.01.23 | ₩33,657 | ₩33,657 | ₩33,632 | ₩33,642 | -0.04% | 5.3천 |
|---|
| 2026.01.22 | ₩33,628 | ₩33,643 | ₩33,623 | ₩33,623 | -0.02% | 5.3만 |
|---|
| 2026.01.21 | ₩33,622 | ₩33,630 | ₩33,616 | ₩33,623 | +0.00% | 3.4천 |
|---|
| 2026.01.20 | ₩33,616 | ₩33,630 | ₩33,616 | ₩33,616 | 0.00% | 4.6천 |
|---|
| 2026.01.16 | ₩33,616 | ₩33,616 | ₩33,603 | ₩33,610 | -0.02% | 2.9천 |
|---|
| 2026.01.15 | ₩33,603 | ₩33,616 | ₩33,590 | ₩33,598 | -0.02% | 9.3천 |
|---|
| 2026.01.14 | ₩33,603 | ₩33,616 | ₩33,603 | ₩33,610 | +0.02% | 500 |
|---|
| 2026.01.13 | ₩33,603 | ₩33,616 | ₩33,590 | ₩33,598 | -0.02% | 9.6천 |
|---|
| 2026.01.12 | ₩33,590 | ₩33,590 | ₩33,583 | ₩33,583 | -0.02% | 2.1만 |
|---|
| 2026.01.09 | ₩33,590 | ₩33,603 | ₩33,583 | ₩33,583 | -0.02% | 1천 |
|---|
| 2026.01.08 | ₩33,576 | ₩33,603 | ₩33,576 | ₩33,590 | +0.04% | 6.3천 |
|---|
| 2026.01.07 | ₩33,603 | ₩33,603 | ₩33,590 | ₩33,596 | -0.02% | 2.7천 |
|---|
| 2026.01.06 | ₩33,590 | ₩33,603 | ₩33,576 | ₩33,596 | +0.02% | 4.1천 |
|---|
| 2026.01.05 | ₩33,588 | ₩33,590 | ₩33,576 | ₩33,583 | -0.02% | 9.7천 |
|---|
| 2026.01.02 | ₩33,563 | ₩33,590 | ₩33,563 | ₩33,583 | +0.06% | 3.8천 |
|---|
| 2025.12.31 | ₩33,576 | ₩33,590 | ₩33,563 | ₩33,577 | +0.00% | 5.1만 |
|---|
| 2025.12.30 | ₩33,576 | ₩33,590 | ₩33,563 | ₩33,583 | +0.02% | 1만 |
|---|
| 2025.12.29 | ₩33,563 | ₩33,569 | ₩33,556 | ₩33,569 | +0.02% | 5.1천 |
|---|
| 2025.12.26 | ₩33,541 | ₩33,557 | ₩33,541 | ₩33,557 | +0.05% | 1.2천 |
|---|
| 2025.12.24 | ₩33,496 | ₩33,523 | ₩33,496 | ₩33,523 | +0.08% | 1천 |
|---|
| 2025.12.23 | ₩33,509 | ₩33,509 | ₩33,496 | ₩33,502 | -0.02% | 2.1만 |
|---|
| 2025.12.22 | ₩33,509 | ₩33,536 | ₩33,502 | ₩33,502 | -0.02% | 5.3천 |
|---|
| 2025.12.19 | ₩33,509 | ₩33,521 | ₩33,496 | ₩33,514 | +0.02% | 3.7천 |
|---|
| 2025.12.18 | ₩33,523 | ₩33,523 | ₩33,496 | ₩33,502 | -0.06% | 3천 |
|---|
| 2025.12.17 | ₩33,603 | ₩33,616 | ₩33,603 | ₩33,610 | +0.02% | 9천 |
|---|
| 2025.12.16 | ₩33,590 | ₩33,610 | ₩33,590 | ₩33,610 | +0.06% | 2.9천 |
|---|
| 2025.12.15 | ₩33,600 | ₩33,615 | ₩33,590 | ₩33,603 | +0.01% | 3.8천 |
|---|
| 2025.12.12 | ₩33,582 | ₩33,583 | ₩33,576 | ₩33,583 | +0.00% | 4.1천 |
|---|
| 2025.12.11 | ₩33,576 | ₩33,603 | ₩33,576 | ₩33,583 | +0.02% | 1.6천 |
|---|
| 2025.12.10 | ₩33,549 | ₩33,577 | ₩33,549 | ₩33,577 | +0.08% | 1.3천 |
|---|
| 2025.12.09 | ₩33,536 | ₩33,549 | ₩33,529 | ₩33,535 | -0.00% | 6.6천 |
|---|
| 2025.12.08 | ₩33,549 | ₩33,549 | ₩33,523 | ₩33,543 | -0.02% | 1.3만 |
|---|
| 2025.12.05 | ₩33,556 | ₩33,576 | ₩33,549 | ₩33,556 | 0.00% | 3.7천 |
|---|
| 2025.12.04 | ₩33,496 | ₩33,561 | ₩33,496 | ₩33,549 | +0.16% | 4.5천 |
|---|
| 2025.12.03 | ₩33,576 | ₩33,576 | ₩33,560 | ₩33,563 | -0.04% | 6.8만 |
|---|
| 2025.12.02 | ₩33,559 | ₩33,559 | ₩33,556 | ₩33,556 | -0.01% | 400 |
|---|
| 2025.12.01 | ₩33,536 | ₩33,549 | ₩33,509 | ₩33,529 | -0.02% | 5.4천 |
|---|
| 2025.11.28 | ₩33,643 | ₩33,651 | ₩33,643 | ₩33,651 | +0.02% | 300 |
|---|
| 2025.11.26 | ₩33,670 | ₩33,670 | ₩33,630 | ₩33,650 | -0.06% | 6.1천 |
|---|
| 2025.11.25 | ₩33,657 | ₩33,669 | ₩33,604 | ₩33,650 | -0.02% | 1.6천 |
|---|
| 2025.11.24 | ₩33,603 | ₩33,643 | ₩33,590 | ₩33,623 | +0.06% | 2.2천 |
|---|
| 2025.11.21 | ₩33,643 | ₩33,643 | ₩33,590 | ₩33,616 | -0.08% | 1.8천 |
|---|
| 2025.11.20 | ₩33,576 | ₩33,603 | ₩33,576 | ₩33,583 | +0.02% | 2.8천 |
|---|
| 2025.11.19 | ₩33,603 | ₩33,603 | ₩33,563 | ₩33,569 | -0.10% | 1.4천 |
|---|
| 2025.11.18 | ₩33,568 | ₩33,590 | ₩33,563 | ₩33,569 | +0.00% | 4.9천 |
|---|
| 2025.11.17 | ₩33,576 | ₩33,576 | ₩33,549 | ₩33,563 | -0.04% | 2.4천 |
|---|
| 2025.11.14 | ₩33,536 | ₩33,559 | ₩33,536 | ₩33,556 | +0.06% | 2.2천 |
|---|
| 2025.11.13 | ₩33,547 | ₩33,576 | ₩33,547 | ₩33,549 | +0.01% | 5.3천 |
|---|
| 2025.11.12 | ₩33,563 | ₩33,576 | ₩33,556 | ₩33,556 | -0.02% | 3.5천 |
|---|
| 2025.11.11 | ₩33,603 | ₩33,642 | ₩33,576 | ₩33,610 | +0.02% | 5.9천 |
|---|
| 2025.11.10 | ₩33,549 | ₩33,549 | ₩33,549 | ₩33,549 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩33,549 | ₩33,549 | ₩33,549 | ₩33,549 | 0.00% | 800 |
|---|
| 2025.11.06 | ₩33,563 | ₩33,563 | ₩33,535 | ₩33,536 | -0.08% | 3천 |
|---|
| 2025.11.05 | ₩33,509 | ₩33,523 | ₩33,502 | ₩33,509 | 0.00% | 1.6천 |
|---|
| 2025.11.04 | ₩33,509 | ₩33,536 | ₩33,509 | ₩33,529 | +0.06% | 1.8천 |
|---|
| 2025.11.03 | ₩33,482 | ₩33,500 | ₩33,469 | ₩33,496 | +0.04% | 1.1만 |
|---|
| 2025.10.31 | ₩33,657 | ₩33,657 | ₩33,630 | ₩33,636 | -0.06% | 1.1천 |
|---|
| 2025.10.30 | ₩33,643 | ₩33,657 | ₩33,642 | ₩33,643 | 0.00% | 6.5천 |
|---|
| 2025.10.29 | ₩33,697 | ₩33,697 | ₩33,636 | ₩33,636 | -0.18% | 2천 |
|---|
| 2025.10.28 | ₩33,683 | ₩33,695 | ₩33,683 | ₩33,683 | 0.00% | 3.7천 |
|---|
| 2025.10.27 | ₩33,683 | ₩33,683 | ₩33,657 | ₩33,670 | -0.04% | 1만 |
|---|
| 2025.10.24 | ₩33,683 | ₩33,697 | ₩33,670 | ₩33,683 | 0.00% | 1.5만 |
|---|
| 2025.10.23 | ₩33,670 | ₩33,670 | ₩33,657 | ₩33,657 | -0.04% | 2.3천 |
|---|
| 2025.10.22 | ₩33,657 | ₩33,683 | ₩33,657 | ₩33,670 | +0.04% | 3.2천 |
|---|
| 2025.10.21 | ₩33,663 | ₩33,670 | ₩33,663 | ₩33,663 | 0.00% | 900 |
|---|
| 2025.10.20 | ₩33,643 | ₩33,663 | ₩33,643 | ₩33,663 | +0.06% | 300 |
|---|
| 2025.10.17 | ₩33,650 | ₩33,650 | ₩33,643 | ₩33,650 | 0.00% | 1.4천 |
|---|
| 2025.10.16 | ₩33,643 | ₩33,657 | ₩33,643 | ₩33,657 | +0.04% | 600 |
|---|
| 2025.10.15 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 1.1천 |
|---|
| 2025.10.14 | ₩33,630 | ₩33,657 | ₩33,630 | ₩33,650 | +0.06% | 2.1천 |
|---|
| 2025.10.13 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩33,579 | ₩33,590 | ₩33,579 | ₩33,590 | +0.03% | 6.5천 |
|---|