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 | ₩33,205 | ₩33,232 | ₩33,192 | ₩33,212 | +0.02% | 3.9천 |
| 2026.10.08 | ₩33,199 | ₩33,205 | ₩33,194 | ₩33,199 | 0.00% | 1.1천 |
| 2026.10.07 | ₩33,178 | ₩33,205 | ₩33,178 | ₩33,185 | +0.02% | 2.2만 |
| 2026.10.06 | ₩33,178 | ₩33,192 | ₩33,172 | ₩33,185 | +0.02% | 8.6천 |
| 2026.10.05 | ₩33,165 | ₩33,178 | ₩33,152 | ₩33,158 | -0.02% | 6.1천 |
| 2026.10.02 | ₩33,178 | ₩33,185 | ₩33,152 | ₩33,185 | +0.02% | 5.7만 |
| 2026.10.01 | ₩33,152 | ₩33,164 | ₩33,138 | ₩33,152 | 0.00% | 7천 |
| 2026.09.30 | ₩33,245 | ₩33,280 | ₩33,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,265 |
| +0.06% |
| 2.3천 |
| 2026.09.29 | ₩33,252 | ₩33,259 | ₩33,232 | ₩33,245 | -0.02% | 6천 |
|---|
| 2026.09.28 | ₩33,252 | ₩33,256 | ₩33,245 | ₩33,245 | -0.02% | 2.3천 |
|---|
| 2026.09.25 | ₩33,259 | ₩33,259 | ₩33,247 | ₩33,252 | -0.02% | 2.9천 |
|---|
| 2026.09.24 | ₩33,245 | ₩33,259 | ₩33,245 | ₩33,245 | 0.00% | 4.4천 |
|---|
| 2026.09.23 | ₩33,252 | ₩33,259 | ₩33,233 | ₩33,245 | -0.02% | 4.7천 |
|---|
| 2026.09.22 | ₩33,299 | ₩33,299 | ₩33,268 | ₩33,272 | -0.08% | 9.3천 |
|---|
| 2026.09.21 | ₩33,259 | ₩33,272 | ₩33,256 | ₩33,265 | +0.02% | 1.9만 |
|---|
| 2026.09.18 | ₩33,261 | ₩33,261 | ₩33,245 | ₩33,255 | -0.02% | 4.3천 |
|---|
| 2026.09.17 | ₩33,245 | ₩33,272 | ₩33,239 | ₩33,259 | +0.04% | 1.6만 |
|---|
| 2026.09.16 | ₩33,252 | ₩33,272 | ₩33,239 | ₩33,245 | -0.02% | 8.5천 |
|---|
| 2026.09.15 | ₩33,257 | ₩33,257 | ₩33,219 | ₩33,245 | -0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩33,245 | ₩33,245 | ₩33,239 | ₩33,245 | 0.00% | 3.9천 |
|---|
| 2026.09.11 | ₩33,245 | ₩33,259 | ₩33,235 | ₩33,245 | 0.00% | 2.7천 |
|---|
| 2026.09.10 | ₩33,245 | ₩33,259 | ₩33,232 | ₩33,239 | -0.02% | 1.5만 |
|---|
| 2026.09.09 | ₩33,252 | ₩33,259 | ₩33,252 | ₩33,259 | +0.02% | 3.4천 |
|---|
| 2026.09.08 | ₩33,165 | ₩33,285 | ₩33,165 | ₩33,260 | +0.29% | 1.3만 |
|---|
| 2026.09.04 | ₩33,432 | ₩33,432 | ₩33,248 | ₩33,252 | -0.54% | 1.4만 |
|---|
| 2026.09.03 | ₩33,245 | ₩33,245 | ₩33,219 | ₩33,239 | -0.02% | 3.2만 |
|---|
| 2026.09.02 | ₩33,245 | ₩33,245 | ₩33,232 | ₩33,236 | -0.03% | 1.6만 |
|---|
| 2026.09.01 | ₩33,232 | ₩33,245 | ₩33,232 | ₩33,237 | +0.02% | 2.4천 |
|---|
| 2026.08.31 | ₩33,352 | ₩33,365 | ₩33,339 | ₩33,361 | +0.03% | 9.8천 |
|---|
| 2026.08.28 | ₩33,365 | ₩33,365 | ₩33,352 | ₩33,359 | -0.02% | 4.5만 |
|---|
| 2026.08.27 | ₩33,365 | ₩33,379 | ₩33,352 | ₩33,365 | 0.00% | 2.1만 |
|---|
| 2026.08.26 | ₩33,352 | ₩33,365 | ₩33,339 | ₩33,364 | +0.04% | 1.5만 |
|---|
| 2026.08.25 | ₩33,352 | ₩33,365 | ₩33,345 | ₩33,352 | 0.00% | 8.1만 |
|---|
| 2026.08.24 | ₩33,325 | ₩33,352 | ₩33,325 | ₩33,345 | +0.06% | 2.8천 |
|---|
| 2026.08.21 | ₩33,365 | ₩33,365 | ₩33,332 | ₩33,339 | -0.08% | 2.3만 |
|---|
| 2026.08.20 | ₩33,332 | ₩33,339 | ₩33,325 | ₩33,327 | -0.02% | 1만 |
|---|
| 2026.08.19 | ₩33,325 | ₩33,339 | ₩33,325 | ₩33,332 | +0.02% | 800 |
|---|
| 2026.08.18 | ₩33,305 | ₩33,339 | ₩33,300 | ₩33,321 | +0.05% | 5.7만 |
|---|
| 2026.08.17 | ₩33,312 | ₩33,319 | ₩33,312 | ₩33,319 | +0.02% | 2.5천 |
|---|
| 2026.08.14 | ₩33,319 | ₩33,325 | ₩33,312 | ₩33,312 | -0.02% | 5.1천 |
|---|
| 2026.08.13 | ₩33,299 | ₩33,312 | ₩33,287 | ₩33,305 | +0.02% | 6.5천 |
|---|
| 2026.08.12 | ₩33,285 | ₩33,292 | ₩33,285 | ₩33,292 | +0.02% | 3.2천 |
|---|
| 2026.08.11 | ₩33,259 | ₩33,299 | ₩33,259 | ₩33,285 | +0.08% | 6천 |
|---|
| 2026.08.10 | ₩33,272 | ₩33,279 | ₩33,272 | ₩33,272 | 0.00% | 1만 |
|---|
| 2026.08.07 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩33,256 | ₩33,272 | ₩33,247 | ₩33,259 | +0.01% | 3.8천 |
|---|
| 2026.08.05 | ₩33,245 | ₩33,272 | ₩33,245 | ₩33,272 | +0.08% | 1.7천 |
|---|
| 2026.08.04 | ₩33,265 | ₩33,285 | ₩33,245 | ₩33,265 | 0.00% | 1.4만 |
|---|
| 2026.08.03 | ₩33,245 | ₩33,245 | ₩33,245 | ₩33,245 | 0.00% | 1.9천 |
|---|
| 2026.07.31 | ₩33,352 | ₩33,356 | ₩33,339 | ₩33,356 | +0.01% | 2.3천 |
|---|
| 2026.07.30 | ₩33,352 | ₩33,352 | ₩33,345 | ₩33,352 | 0.00% | 1.1천 |
|---|
| 2026.07.29 | ₩33,325 | ₩33,339 | ₩33,325 | ₩33,339 | +0.04% | 2.3천 |
|---|
| 2026.07.28 | ₩33,299 | ₩33,352 | ₩33,299 | ₩33,325 | +0.08% | 5.9천 |
|---|
| 2026.07.27 | ₩33,299 | ₩33,319 | ₩33,285 | ₩33,319 | +0.06% | 2.4만 |
|---|
| 2026.07.24 | ₩33,312 | ₩33,339 | ₩33,312 | ₩33,312 | 0.00% | 1.6천 |
|---|
| 2026.07.23 | ₩33,285 | ₩33,312 | ₩33,272 | ₩33,299 | +0.04% | 5.6만 |
|---|
| 2026.07.22 | ₩33,312 | ₩33,312 | ₩33,299 | ₩33,312 | 0.00% | 900 |
|---|
| 2026.07.21 | ₩33,299 | ₩33,312 | ₩33,299 | ₩33,312 | +0.04% | 700 |
|---|
| 2026.07.20 | ₩33,312 | ₩33,312 | ₩33,299 | ₩33,312 | 0.00% | 2.4천 |
|---|
| 2026.07.17 | ₩33,321 | ₩33,321 | ₩33,300 | ₩33,319 | -0.01% | 1.1천 |
|---|
| 2026.07.16 | ₩33,312 | ₩33,325 | ₩33,299 | ₩33,312 | 0.00% | 5.6천 |
|---|
| 2026.07.15 | ₩33,299 | ₩33,312 | ₩33,299 | ₩33,303 | +0.01% | 2.6천 |
|---|
| 2026.07.14 | ₩33,272 | ₩33,285 | ₩33,272 | ₩33,285 | +0.04% | 400 |
|---|
| 2026.07.13 | ₩33,260 | ₩33,265 | ₩33,259 | ₩33,265 | +0.02% | 400 |
|---|
| 2026.07.10 | ₩33,297 | ₩33,299 | ₩33,272 | ₩33,285 | -0.04% | 4.2천 |
|---|
| 2026.07.09 | ₩33,299 | ₩33,299 | ₩33,272 | ₩33,279 | -0.06% | 1천 |
|---|
| 2026.07.08 | ₩33,259 | ₩33,272 | ₩33,259 | ₩33,272 | +0.04% | 2천 |
|---|
| 2026.07.07 | ₩33,299 | ₩33,299 | ₩33,259 | ₩33,272 | -0.08% | 3.8천 |
|---|
| 2026.07.06 | ₩33,259 | ₩33,285 | ₩33,259 | ₩33,285 | +0.08% | 3.6천 |
|---|
| 2026.07.02 | ₩33,299 | ₩33,299 | ₩33,269 | ₩33,279 | -0.06% | 3.8천 |
|---|
| 2026.07.01 | ₩33,285 | ₩33,285 | ₩33,245 | ₩33,259 | -0.08% | 7.6천 |
|---|
| 2026.06.30 | ₩33,379 | ₩33,387 | ₩33,365 | ₩33,365 | -0.04% | 2.4만 |
|---|
| 2026.06.29 | ₩33,365 | ₩33,376 | ₩33,365 | ₩33,365 | 0.00% | 3.9천 |
|---|
| 2026.06.26 | ₩33,365 | ₩33,379 | ₩33,352 | ₩33,372 | +0.02% | 5.4천 |
|---|
| 2026.06.25 | ₩33,325 | ₩33,365 | ₩33,325 | ₩33,359 | +0.10% | 7.1천 |
|---|
| 2026.06.24 | ₩33,339 | ₩33,352 | ₩33,327 | ₩33,345 | +0.02% | 3.9천 |
|---|
| 2026.06.23 | ₩33,352 | ₩33,352 | ₩33,325 | ₩33,339 | -0.04% | 1.9만 |
|---|
| 2026.06.22 | ₩33,325 | ₩33,339 | ₩33,312 | ₩33,325 | 0.00% | 1.3만 |
|---|
| 2026.06.18 | ₩33,365 | ₩33,365 | ₩33,325 | ₩33,325 | -0.12% | 2.4천 |
|---|
| 2026.06.17 | ₩33,365 | ₩33,392 | ₩33,305 | ₩33,305 | -0.18% | 6.5만 |
|---|
| 2026.06.16 | ₩33,339 | ₩33,352 | ₩33,325 | ₩33,339 | 0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩33,365 | ₩33,365 | ₩33,339 | ₩33,339 | -0.08% | 1만 |
|---|
| 2026.06.12 | ₩33,332 | ₩33,339 | ₩33,325 | ₩33,332 | 0.00% | 4.6천 |
|---|
| 2026.06.11 | ₩33,312 | ₩33,312 | ₩33,305 | ₩33,305 | -0.02% | 1천 |
|---|
| 2026.06.10 | ₩33,299 | ₩33,312 | ₩33,292 | ₩33,299 | 0.00% | 8.8천 |
|---|
| 2026.06.09 | ₩33,312 | ₩33,312 | ₩33,285 | ₩33,285 | -0.08% | 1.2천 |
|---|
| 2026.06.08 | ₩33,285 | ₩33,285 | ₩33,259 | ₩33,279 | -0.02% | 2.5천 |
|---|
| 2026.06.05 | ₩33,265 | ₩33,265 | ₩33,259 | ₩33,265 | 0.00% | 1.1천 |
|---|
| 2026.06.04 | ₩33,272 | ₩33,312 | ₩33,272 | ₩33,299 | +0.08% | 3.5천 |
|---|
| 2026.06.03 | ₩33,272 | ₩33,299 | ₩33,272 | ₩33,285 | +0.04% | 3.2천 |
|---|
| 2026.06.02 | ₩33,272 | ₩33,279 | ₩33,272 | ₩33,279 | +0.02% | 1.6천 |
|---|
| 2026.06.01 | ₩33,272 | ₩33,299 | ₩33,272 | ₩33,285 | +0.04% | 6.6천 |
|---|
| 2026.05.29 | ₩33,405 | ₩33,419 | ₩33,405 | ₩33,405 | 0.00% | 5천 |
|---|
| 2026.05.28 | ₩33,405 | ₩33,405 | ₩33,392 | ₩33,392 | -0.04% | 600 |
|---|
| 2026.05.27 | ₩33,379 | ₩33,379 | ₩33,365 | ₩33,379 | 0.00% | 800 |
|---|
| 2026.05.26 | ₩33,352 | ₩33,379 | ₩33,352 | ₩33,371 | +0.06% | 1.9천 |
|---|
| 2026.05.22 | ₩33,379 | ₩33,379 | ₩33,339 | ₩33,339 | -0.12% | 600 |
|---|
| 2026.05.21 | ₩33,339 | ₩33,339 | ₩33,325 | ₩33,332 | -0.02% | 2천 |
|---|
| 2026.05.20 | ₩33,325 | ₩33,345 | ₩33,325 | ₩33,332 | +0.02% | 1.4천 |
|---|
| 2026.05.19 | ₩33,325 | ₩33,325 | ₩33,312 | ₩33,312 | -0.04% | 100 |
|---|
| 2026.05.18 | ₩33,352 | ₩33,352 | ₩33,312 | ₩33,319 | -0.10% | 3.3천 |
|---|
| 2026.05.15 | ₩33,305 | ₩33,312 | ₩33,305 | ₩33,305 | 0.00% | 1천 |
|---|
| 2026.05.14 | ₩33,325 | ₩33,325 | ₩33,319 | ₩33,319 | -0.02% | 700 |
|---|
| 2026.05.13 | ₩33,299 | ₩33,339 | ₩33,299 | ₩33,313 | +0.04% | 1.9천 |
|---|
| 2026.05.12 | ₩33,312 | ₩33,325 | ₩33,299 | ₩33,319 | +0.02% | 8.6천 |
|---|
| 2026.05.11 | ₩33,312 | ₩33,319 | ₩33,305 | ₩33,305 | -0.02% | 2.1천 |
|---|
| 2026.05.08 | ₩33,312 | ₩33,319 | ₩33,312 | ₩33,319 | +0.02% | 6.5천 |
|---|
| 2026.05.07 | ₩33,299 | ₩33,312 | ₩33,299 | ₩33,299 | 0.00% | 1.6천 |
|---|
| 2026.05.06 | ₩33,299 | ₩33,324 | ₩33,287 | ₩33,305 | +0.02% | 3.9천 |
|---|
| 2026.05.05 | ₩33,299 | ₩33,299 | ₩33,292 | ₩33,292 | -0.02% | 1.4천 |
|---|
| 2026.05.04 | ₩33,272 | ₩33,285 | ₩33,272 | ₩33,279 | +0.02% | 2.3천 |
|---|
| 2026.05.01 | ₩33,299 | ₩33,299 | ₩33,292 | ₩33,292 | -0.02% | 700 |
|---|
| 2026.04.30 | ₩33,405 | ₩33,405 | ₩33,392 | ₩33,399 | -0.02% | 3.5천 |
|---|
| 2026.04.29 | ₩33,339 | ₩33,372 | ₩33,339 | ₩33,372 | +0.10% | 800 |
|---|
| 2026.04.28 | ₩33,419 | ₩33,419 | ₩33,385 | ₩33,385 | -0.10% | 1.6천 |
|---|
| 2026.04.27 | ₩33,379 | ₩33,399 | ₩33,379 | ₩33,399 | +0.06% | 300 |
|---|
| 2026.04.24 | ₩33,405 | ₩33,419 | ₩33,399 | ₩33,399 | -0.02% | 2.6천 |
|---|
| 2026.04.23 | ₩33,405 | ₩33,405 | ₩33,379 | ₩33,379 | -0.08% | 3.7천 |
|---|
| 2026.04.22 | ₩33,365 | ₩33,405 | ₩33,365 | ₩33,385 | +0.06% | 3천 |
|---|
| 2026.04.21 | ₩33,392 | ₩33,392 | ₩33,365 | ₩33,365 | -0.08% | 900 |
|---|
| 2026.04.20 | ₩33,405 | ₩33,405 | ₩33,367 | ₩33,385 | -0.06% | 1천 |
|---|
| 2026.04.17 | ₩33,405 | ₩33,405 | ₩33,385 | ₩33,385 | -0.06% | 200 |
|---|
| 2026.04.16 | ₩33,392 | ₩33,392 | ₩33,365 | ₩33,365 | -0.08% | 400 |
|---|
| 2026.04.15 | ₩33,377 | ₩33,379 | ₩33,357 | ₩33,357 | -0.06% | 3.7천 |
|---|
| 2026.04.14 | ₩33,379 | ₩33,379 | ₩33,327 | ₩33,359 | -0.06% | 2.6천 |
|---|
| 2026.04.13 | ₩33,352 | ₩33,352 | ₩33,332 | ₩33,332 | -0.06% | 2천 |
|---|
| 2026.04.10 | ₩33,325 | ₩33,339 | ₩33,313 | ₩33,320 | -0.02% | 4.1천 |
|---|
| 2026.04.09 | ₩33,319 | ₩33,332 | ₩33,319 | ₩33,332 | +0.04% | 2.7천 |
|---|
| 2026.04.08 | ₩33,352 | ₩33,352 | ₩33,299 | ₩33,319 | -0.10% | 3.7천 |
|---|
| 2026.04.07 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩33,297 | ₩33,312 | ₩33,279 | ₩33,285 | -0.04% | 3.8천 |
|---|
| 2026.04.02 | ₩33,272 | ₩33,299 | ₩33,272 | ₩33,292 | +0.06% | 1.9만 |
|---|
| 2026.04.01 | ₩33,285 | ₩33,285 | ₩33,272 | ₩33,272 | -0.04% | 1.6천 |
|---|
| 2026.03.31 | ₩33,359 | ₩33,392 | ₩33,359 | ₩33,379 | +0.06% | 7.6천 |
|---|
| 2026.03.30 | ₩33,345 | ₩33,364 | ₩33,332 | ₩33,332 | -0.04% | 2.2만 |
|---|
| 2026.03.27 | ₩33,299 | ₩33,312 | ₩33,299 | ₩33,305 | +0.02% | 2.8천 |
|---|
| 2026.03.26 | ₩33,312 | ₩33,312 | ₩33,279 | ₩33,279 | -0.10% | 2.4천 |
|---|
| 2026.03.25 | ₩33,352 | ₩33,352 | ₩33,312 | ₩33,332 | -0.06% | 5.6천 |
|---|
| 2026.03.24 | ₩33,325 | ₩33,325 | ₩33,299 | ₩33,312 | -0.04% | 800 |
|---|
| 2026.03.23 | ₩33,325 | ₩33,339 | ₩33,312 | ₩33,332 | +0.02% | 9.5천 |
|---|
| 2026.03.20 | ₩33,339 | ₩33,339 | ₩33,285 | ₩33,305 | -0.10% | 3.5천 |
|---|
| 2026.03.19 | ₩33,299 | ₩33,332 | ₩33,279 | ₩33,332 | +0.10% | 2.2천 |
|---|
| 2026.03.18 | ₩33,352 | ₩33,352 | ₩33,325 | ₩33,325 | -0.08% | 1.3천 |
|---|
| 2026.03.17 | ₩33,365 | ₩33,365 | ₩33,345 | ₩33,345 | -0.06% | 4.1천 |
|---|
| 2026.03.16 | ₩33,352 | ₩33,352 | ₩33,313 | ₩33,325 | -0.08% | 1.7천 |
|---|
| 2026.03.13 | ₩33,300 | ₩33,312 | ₩33,300 | ₩33,312 | +0.04% | 400 |
|---|
| 2026.03.12 | ₩33,332 | ₩33,332 | ₩33,304 | ₩33,319 | -0.04% | 2.3천 |
|---|
| 2026.03.11 | ₩33,392 | ₩33,405 | ₩33,365 | ₩33,365 | -0.08% | 1.4만 |
|---|
| 2026.03.10 | ₩33,405 | ₩33,412 | ₩33,399 | ₩33,399 | -0.02% | 1.1만 |
|---|
| 2026.03.09 | ₩33,405 | ₩33,405 | ₩33,392 | ₩33,405 | 0.00% | 1.5만 |
|---|
| 2026.03.06 | ₩33,392 | ₩33,404 | ₩33,392 | ₩33,399 | +0.02% | 2.7천 |
|---|
| 2026.03.05 | ₩33,405 | ₩33,405 | ₩33,385 | ₩33,392 | -0.04% | 4.3천 |
|---|
| 2026.03.04 | ₩33,405 | ₩33,405 | ₩33,399 | ₩33,399 | -0.02% | 2.6천 |
|---|
| 2026.03.03 | ₩33,405 | ₩33,419 | ₩33,392 | ₩33,405 | 0.00% | 2.9천 |
|---|
| 2026.03.02 | ₩33,419 | ₩33,419 | ₩33,405 | ₩33,405 | -0.04% | 200 |
|---|
| 2026.02.27 | ₩33,552 | ₩33,560 | ₩33,539 | ₩33,546 | -0.02% | 2.8천 |
|---|
| 2026.02.26 | ₩33,536 | ₩33,539 | ₩33,532 | ₩33,532 | -0.01% | 300 |
|---|
| 2026.02.25 | ₩33,539 | ₩33,539 | ₩33,519 | ₩33,526 | -0.04% | 7.4천 |
|---|
| 2026.02.24 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 4.9천 |
|---|
| 2026.02.23 | ₩33,519 | ₩33,539 | ₩33,519 | ₩33,526 | +0.02% | 400 |
|---|
| 2026.02.20 | ₩33,512 | ₩33,526 | ₩33,512 | ₩33,519 | +0.02% | 1.4만 |
|---|
| 2026.02.19 | ₩33,512 | ₩33,512 | ₩33,499 | ₩33,512 | 0.00% | 3천 |
|---|
| 2026.02.18 | ₩33,506 | ₩33,512 | ₩33,499 | ₩33,512 | +0.02% | 2.1천 |
|---|
| 2026.02.17 | ₩33,506 | ₩33,512 | ₩33,499 | ₩33,512 | +0.02% | 2.5천 |
|---|
| 2026.02.13 | ₩33,511 | ₩33,512 | ₩33,499 | ₩33,506 | -0.02% | 4.7천 |
|---|
| 2026.02.12 | ₩33,479 | ₩33,479 | ₩33,472 | ₩33,479 | 0.00% | 800 |
|---|
| 2026.02.11 | ₩33,459 | ₩33,486 | ₩33,459 | ₩33,479 | +0.06% | 4.6천 |
|---|
| 2026.02.10 | ₩33,484 | ₩33,486 | ₩33,479 | ₩33,479 | -0.02% | 2.1천 |
|---|
| 2026.02.09 | ₩33,486 | ₩33,486 | ₩33,466 | ₩33,472 | -0.04% | 3.3천 |
|---|
| 2026.02.06 | ₩33,459 | ₩33,472 | ₩33,459 | ₩33,466 | +0.02% | 3.3천 |
|---|
| 2026.02.05 | ₩33,452 | ₩33,472 | ₩33,446 | ₩33,466 | +0.04% | 3.2천 |
|---|
| 2026.02.04 | ₩33,419 | ₩33,439 | ₩33,419 | ₩33,439 | +0.06% | 6.4천 |
|---|
| 2026.02.03 | ₩33,431 | ₩33,431 | ₩33,419 | ₩33,425 | -0.02% | 2.3천 |
|---|
| 2026.02.02 | ₩33,419 | ₩33,432 | ₩33,419 | ₩33,425 | +0.02% | 3.9천 |
|---|
| 2026.01.30 | ₩33,526 | ₩33,566 | ₩33,526 | ₩33,548 | +0.07% | 3.9천 |
|---|
| 2026.01.29 | ₩33,516 | ₩33,528 | ₩33,516 | ₩33,528 | +0.04% | 600 |
|---|
| 2026.01.28 | ₩33,519 | ₩33,526 | ₩33,512 | ₩33,519 | 0.00% | 2.7천 |
|---|
| 2026.01.27 | ₩33,499 | ₩33,519 | ₩33,499 | ₩33,519 | +0.06% | 300 |
|---|
| 2026.01.26 | ₩33,506 | ₩33,506 | ₩33,486 | ₩33,506 | 0.00% | 2.3천 |
|---|
| 2026.01.23 | ₩33,512 | ₩33,512 | ₩33,488 | ₩33,498 | -0.04% | 5.3천 |
|---|
| 2026.01.22 | ₩33,484 | ₩33,499 | ₩33,479 | ₩33,479 | -0.02% | 5.3만 |
|---|
| 2026.01.21 | ₩33,478 | ₩33,486 | ₩33,472 | ₩33,479 | +0.00% | 3.4천 |
|---|
| 2026.01.20 | ₩33,472 | ₩33,486 | ₩33,472 | ₩33,472 | 0.00% | 4.6천 |
|---|
| 2026.01.16 | ₩33,472 | ₩33,472 | ₩33,459 | ₩33,466 | -0.02% | 2.9천 |
|---|
| 2026.01.15 | ₩33,459 | ₩33,472 | ₩33,446 | ₩33,454 | -0.02% | 9.3천 |
|---|
| 2026.01.14 | ₩33,459 | ₩33,472 | ₩33,459 | ₩33,466 | +0.02% | 500 |
|---|
| 2026.01.13 | ₩33,459 | ₩33,472 | ₩33,446 | ₩33,454 | -0.02% | 9.6천 |
|---|
| 2026.01.12 | ₩33,446 | ₩33,446 | ₩33,439 | ₩33,439 | -0.02% | 2.1만 |
|---|
| 2026.01.09 | ₩33,446 | ₩33,459 | ₩33,439 | ₩33,439 | -0.02% | 1천 |
|---|
| 2026.01.08 | ₩33,432 | ₩33,459 | ₩33,432 | ₩33,446 | +0.04% | 6.3천 |
|---|
| 2026.01.07 | ₩33,459 | ₩33,459 | ₩33,446 | ₩33,452 | -0.02% | 2.7천 |
|---|
| 2026.01.06 | ₩33,446 | ₩33,459 | ₩33,432 | ₩33,452 | +0.02% | 4.1천 |
|---|
| 2026.01.05 | ₩33,444 | ₩33,446 | ₩33,432 | ₩33,439 | -0.02% | 9.7천 |
|---|
| 2026.01.02 | ₩33,419 | ₩33,446 | ₩33,419 | ₩33,439 | +0.06% | 3.8천 |
|---|
| 2025.12.31 | ₩33,432 | ₩33,446 | ₩33,419 | ₩33,433 | +0.00% | 5.1만 |
|---|
| 2025.12.30 | ₩33,432 | ₩33,446 | ₩33,419 | ₩33,439 | +0.02% | 1만 |
|---|
| 2025.12.29 | ₩33,419 | ₩33,425 | ₩33,412 | ₩33,425 | +0.02% | 5.1천 |
|---|
| 2025.12.26 | ₩33,397 | ₩33,413 | ₩33,397 | ₩33,413 | +0.05% | 1.2천 |
|---|
| 2025.12.24 | ₩33,352 | ₩33,379 | ₩33,352 | ₩33,379 | +0.08% | 1천 |
|---|
| 2025.12.23 | ₩33,365 | ₩33,365 | ₩33,352 | ₩33,359 | -0.02% | 2.1만 |
|---|
| 2025.12.22 | ₩33,365 | ₩33,392 | ₩33,359 | ₩33,359 | -0.02% | 5.3천 |
|---|
| 2025.12.19 | ₩33,365 | ₩33,377 | ₩33,352 | ₩33,371 | +0.02% | 3.7천 |
|---|
| 2025.12.18 | ₩33,379 | ₩33,379 | ₩33,352 | ₩33,359 | -0.06% | 3천 |
|---|
| 2025.12.17 | ₩33,459 | ₩33,472 | ₩33,459 | ₩33,466 | +0.02% | 9천 |
|---|
| 2025.12.16 | ₩33,446 | ₩33,466 | ₩33,446 | ₩33,466 | +0.06% | 2.9천 |
|---|
| 2025.12.15 | ₩33,456 | ₩33,471 | ₩33,446 | ₩33,459 | +0.01% | 3.8천 |
|---|
| 2025.12.12 | ₩33,437 | ₩33,439 | ₩33,432 | ₩33,439 | +0.00% | 4.1천 |
|---|
| 2025.12.11 | ₩33,432 | ₩33,459 | ₩33,432 | ₩33,439 | +0.02% | 1.6천 |
|---|
| 2025.12.10 | ₩33,405 | ₩33,433 | ₩33,405 | ₩33,433 | +0.08% | 1.3천 |
|---|
| 2025.12.09 | ₩33,392 | ₩33,405 | ₩33,385 | ₩33,391 | -0.00% | 6.6천 |
|---|
| 2025.12.08 | ₩33,405 | ₩33,405 | ₩33,379 | ₩33,399 | -0.02% | 1.3만 |
|---|
| 2025.12.05 | ₩33,412 | ₩33,432 | ₩33,405 | ₩33,412 | 0.00% | 3.7천 |
|---|
| 2025.12.04 | ₩33,352 | ₩33,417 | ₩33,352 | ₩33,405 | +0.16% | 4.5천 |
|---|
| 2025.12.03 | ₩33,432 | ₩33,432 | ₩33,416 | ₩33,419 | -0.04% | 6.8만 |
|---|
| 2025.12.02 | ₩33,415 | ₩33,415 | ₩33,412 | ₩33,412 | -0.01% | 400 |
|---|
| 2025.12.01 | ₩33,392 | ₩33,405 | ₩33,365 | ₩33,385 | -0.02% | 5.4천 |
|---|
| 2025.11.28 | ₩33,499 | ₩33,507 | ₩33,499 | ₩33,507 | +0.02% | 300 |
|---|
| 2025.11.26 | ₩33,526 | ₩33,526 | ₩33,486 | ₩33,506 | -0.06% | 6.1천 |
|---|
| 2025.11.25 | ₩33,512 | ₩33,524 | ₩33,460 | ₩33,506 | -0.02% | 1.6천 |
|---|
| 2025.11.24 | ₩33,459 | ₩33,499 | ₩33,446 | ₩33,479 | +0.06% | 2.2천 |
|---|
| 2025.11.21 | ₩33,499 | ₩33,499 | ₩33,446 | ₩33,472 | -0.08% | 1.8천 |
|---|
| 2025.11.20 | ₩33,432 | ₩33,459 | ₩33,432 | ₩33,439 | +0.02% | 2.8천 |
|---|
| 2025.11.19 | ₩33,459 | ₩33,459 | ₩33,419 | ₩33,425 | -0.10% | 1.4천 |
|---|
| 2025.11.18 | ₩33,424 | ₩33,446 | ₩33,419 | ₩33,425 | +0.00% | 4.9천 |
|---|
| 2025.11.17 | ₩33,432 | ₩33,432 | ₩33,405 | ₩33,419 | -0.04% | 2.4천 |
|---|
| 2025.11.14 | ₩33,392 | ₩33,415 | ₩33,392 | ₩33,412 | +0.06% | 2.2천 |
|---|
| 2025.11.13 | ₩33,403 | ₩33,432 | ₩33,403 | ₩33,405 | +0.01% | 5.3천 |
|---|
| 2025.11.12 | ₩33,419 | ₩33,432 | ₩33,412 | ₩33,412 | -0.02% | 3.5천 |
|---|
| 2025.11.11 | ₩33,459 | ₩33,498 | ₩33,432 | ₩33,466 | +0.02% | 5.9천 |
|---|
| 2025.11.10 | ₩33,405 | ₩33,405 | ₩33,405 | ₩33,405 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩33,405 | ₩33,405 | ₩33,405 | ₩33,405 | 0.00% | 800 |
|---|
| 2025.11.06 | ₩33,419 | ₩33,419 | ₩33,391 | ₩33,392 | -0.08% | 3천 |
|---|
| 2025.11.05 | ₩33,365 | ₩33,379 | ₩33,359 | ₩33,365 | 0.00% | 1.6천 |
|---|
| 2025.11.04 | ₩33,365 | ₩33,392 | ₩33,365 | ₩33,385 | +0.06% | 1.8천 |
|---|
| 2025.11.03 | ₩33,339 | ₩33,356 | ₩33,325 | ₩33,352 | +0.04% | 1.1만 |
|---|
| 2025.10.31 | ₩33,512 | ₩33,512 | ₩33,486 | ₩33,492 | -0.06% | 1.1천 |
|---|
| 2025.10.30 | ₩33,499 | ₩33,512 | ₩33,498 | ₩33,499 | 0.00% | 6.5천 |
|---|
| 2025.10.29 | ₩33,552 | ₩33,552 | ₩33,492 | ₩33,492 | -0.18% | 2천 |
|---|
| 2025.10.28 | ₩33,539 | ₩33,551 | ₩33,539 | ₩33,539 | 0.00% | 3.7천 |
|---|
| 2025.10.27 | ₩33,539 | ₩33,539 | ₩33,512 | ₩33,526 | -0.04% | 1만 |
|---|
| 2025.10.24 | ₩33,539 | ₩33,552 | ₩33,526 | ₩33,539 | 0.00% | 1.5만 |
|---|
| 2025.10.23 | ₩33,526 | ₩33,526 | ₩33,512 | ₩33,512 | -0.04% | 2.3천 |
|---|
| 2025.10.22 | ₩33,512 | ₩33,539 | ₩33,512 | ₩33,526 | +0.04% | 3.2천 |
|---|
| 2025.10.21 | ₩33,519 | ₩33,526 | ₩33,519 | ₩33,519 | 0.00% | 900 |
|---|
| 2025.10.20 | ₩33,499 | ₩33,519 | ₩33,499 | ₩33,519 | +0.06% | 300 |
|---|
| 2025.10.17 | ₩33,506 | ₩33,506 | ₩33,499 | ₩33,506 | 0.00% | 1.4천 |
|---|
| 2025.10.16 | ₩33,499 | ₩33,512 | ₩33,499 | ₩33,512 | +0.04% | 600 |
|---|
| 2025.10.15 | ₩33,492 | ₩33,492 | ₩33,492 | ₩33,492 | 0.00% | 1.1천 |
|---|
| 2025.10.14 | ₩33,486 | ₩33,512 | ₩33,486 | ₩33,506 | +0.06% | 2.1천 |
|---|
| 2025.10.13 | ₩33,459 | ₩33,459 | ₩33,459 | ₩33,459 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩33,435 | ₩33,446 | ₩33,435 | ₩33,446 | +0.03% | 6.5천 |
|---|