시장 데이터를 불러오는 중
전체 종목
State Street My2028 Corporate Bond ETF 과거 주가
State Street My2028 Corporate Bond ETF · MYCH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street My2028 Corporate Bond ETF · MYCH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,978 | ₩32,991 | ₩32,978 | ₩32,985 | +0.02% | 2.5만 |
| 2026.10.08 | ₩32,964 | ₩32,978 | ₩32,958 | ₩32,971 | +0.02% | 4.9만 |
| 2026.10.07 | ₩32,938 | ₩32,978 | ₩32,931 | ₩32,971 | +0.10% | 9.9만 |
| 2026.10.06 | ₩32,964 | ₩32,964 | ₩32,830 | ₩32,944 | -0.06% | 21.9만 |
| 2026.10.05 | ₩32,911 | ₩32,924 | ₩32,844 | ₩32,904 | -0.02% | 15.2만 |
| 2026.10.02 | ₩32,951 | ₩32,951 | ₩32,891 | ₩32,904 | -0.14% | 10.6만 |
| 2026.10.01 | ₩32,871 | ₩32,938 | ₩32,871 | ₩32,918 | +0.14% | 3.2만 |
| 2026.09.30 | ₩33,031 | ₩33,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,985 |
| -0.14% |
| 3.8만 |
| 2026.09.29 | ₩32,978 | ₩32,991 | ₩32,964 | ₩32,985 | +0.02% | 7.4만 |
|---|
| 2026.09.28 | ₩32,978 | ₩32,978 | ₩32,950 | ₩32,971 | -0.02% | 2.3만 |
|---|
| 2026.09.25 | ₩33,005 | ₩33,018 | ₩32,991 | ₩33,011 | +0.02% | 27.1만 |
|---|
| 2026.09.24 | ₩33,018 | ₩33,018 | ₩32,978 | ₩32,985 | -0.10% | 25.2만 |
|---|
| 2026.09.23 | ₩33,058 | ₩33,058 | ₩32,971 | ₩32,998 | -0.18% | 8.9만 |
|---|
| 2026.09.22 | ₩33,072 | ₩33,078 | ₩33,058 | ₩33,078 | +0.02% | 10.2만 |
|---|
| 2026.09.21 | ₩33,072 | ₩33,072 | ₩33,058 | ₩33,065 | -0.02% | 16.5만 |
|---|
| 2026.09.18 | ₩33,058 | ₩33,058 | ₩33,045 | ₩33,052 | -0.02% | 7.4만 |
|---|
| 2026.09.17 | ₩33,072 | ₩33,085 | ₩33,058 | ₩33,078 | +0.02% | 3.8만 |
|---|
| 2026.09.16 | ₩33,085 | ₩33,085 | ₩33,018 | ₩33,025 | -0.18% | 9.4만 |
|---|
| 2026.09.15 | ₩33,058 | ₩33,072 | ₩33,058 | ₩33,065 | +0.02% | 10.8만 |
|---|
| 2026.09.14 | ₩33,058 | ₩33,082 | ₩33,052 | ₩33,065 | +0.02% | 5.5천 |
|---|
| 2026.09.11 | ₩33,098 | ₩33,098 | ₩33,065 | ₩33,072 | -0.08% | 11.3만 |
|---|
| 2026.09.10 | ₩33,112 | ₩33,123 | ₩33,085 | ₩33,092 | -0.06% | 6.4천 |
|---|
| 2026.09.09 | ₩33,165 | ₩33,172 | ₩33,152 | ₩33,172 | +0.02% | 2.2만 |
|---|
| 2026.09.08 | ₩33,179 | ₩33,179 | ₩33,165 | ₩33,172 | -0.02% | 5.6만 |
|---|
| 2026.09.04 | ₩33,192 | ₩33,192 | ₩33,165 | ₩33,172 | -0.06% | 10.8만 |
|---|
| 2026.09.03 | ₩33,199 | ₩33,199 | ₩33,152 | ₩33,165 | -0.10% | 11.6만 |
|---|
| 2026.09.02 | ₩33,165 | ₩33,165 | ₩33,139 | ₩33,159 | -0.02% | 15.9만 |
|---|
| 2026.09.01 | ₩33,165 | ₩33,172 | ₩33,139 | ₩33,145 | -0.06% | 3.2만 |
|---|
| 2026.08.31 | ₩33,313 | ₩33,313 | ₩33,286 | ₩33,299 | -0.04% | 20.1만 |
|---|
| 2026.08.28 | ₩33,366 | ₩33,366 | ₩33,273 | ₩33,293 | -0.22% | 5.4만 |
|---|
| 2026.08.27 | ₩33,353 | ₩33,353 | ₩33,320 | ₩33,333 | -0.06% | 11.7만 |
|---|
| 2026.08.26 | ₩33,353 | ₩33,353 | ₩33,320 | ₩33,333 | -0.06% | 9.4만 |
|---|
| 2026.08.25 | ₩33,340 | ₩33,340 | ₩33,326 | ₩33,340 | 0.00% | 3.9만 |
|---|
| 2026.08.24 | ₩33,326 | ₩33,326 | ₩33,313 | ₩33,320 | -0.02% | 17.5만 |
|---|
| 2026.08.21 | ₩33,326 | ₩33,326 | ₩33,299 | ₩33,306 | -0.06% | 5.2만 |
|---|
| 2026.08.20 | ₩33,326 | ₩33,340 | ₩33,306 | ₩33,333 | +0.02% | 11.3만 |
|---|
| 2026.08.19 | ₩33,340 | ₩33,360 | ₩33,313 | ₩33,360 | +0.06% | 2.3만 |
|---|
| 2026.08.18 | ₩33,299 | ₩33,333 | ₩33,286 | ₩33,333 | +0.10% | 10.1만 |
|---|
| 2026.08.17 | ₩33,313 | ₩33,326 | ₩33,286 | ₩33,306 | -0.02% | 10.5만 |
|---|
| 2026.08.14 | ₩33,340 | ₩33,340 | ₩33,314 | ₩33,320 | -0.06% | 43.3만 |
|---|
| 2026.08.13 | ₩33,326 | ₩33,340 | ₩33,320 | ₩33,333 | +0.02% | 74.1만 |
|---|
| 2026.08.12 | ₩33,299 | ₩33,313 | ₩33,286 | ₩33,306 | +0.02% | 119.1만 |
|---|
| 2026.08.11 | ₩33,286 | ₩33,286 | ₩33,259 | ₩33,279 | -0.02% | 82.3만 |
|---|
| 2026.08.10 | ₩33,273 | ₩33,273 | ₩33,259 | ₩33,266 | -0.02% | 21.3만 |
|---|
| 2026.08.07 | ₩33,286 | ₩33,286 | ₩33,273 | ₩33,279 | -0.02% | 12.2만 |
|---|
| 2026.08.06 | ₩33,273 | ₩33,273 | ₩33,232 | ₩33,239 | -0.10% | 14.2만 |
|---|
| 2026.08.05 | ₩33,273 | ₩33,279 | ₩33,232 | ₩33,239 | -0.10% | 18.8만 |
|---|
| 2026.08.04 | ₩33,259 | ₩33,273 | ₩33,253 | ₩33,266 | +0.02% | 10.6만 |
|---|
| 2026.08.03 | ₩33,219 | ₩33,219 | ₩33,179 | ₩33,200 | -0.06% | 7.1만 |
|---|
| 2026.07.31 | ₩33,306 | ₩33,313 | ₩33,286 | ₩33,306 | 0.00% | 46.5만 |
|---|
| 2026.07.30 | ₩33,326 | ₩33,340 | ₩33,314 | ₩33,333 | +0.02% | 62만 |
|---|
| 2026.07.29 | ₩33,286 | ₩33,326 | ₩33,273 | ₩33,320 | +0.10% | 28.6만 |
|---|
| 2026.07.28 | ₩33,273 | ₩33,299 | ₩33,266 | ₩33,293 | +0.06% | 52.5만 |
|---|
| 2026.07.27 | ₩33,259 | ₩33,273 | ₩33,251 | ₩33,266 | +0.02% | 18만 |
|---|
| 2026.07.24 | ₩33,232 | ₩33,259 | ₩33,232 | ₩33,253 | +0.06% | 26.8만 |
|---|
| 2026.07.23 | ₩33,259 | ₩33,259 | ₩33,219 | ₩33,232 | -0.08% | 30.6만 |
|---|
| 2026.07.22 | ₩33,273 | ₩33,273 | ₩33,232 | ₩33,253 | -0.06% | 24.1만 |
|---|
| 2026.07.21 | ₩33,286 | ₩33,286 | ₩33,253 | ₩33,253 | -0.10% | 32.5만 |
|---|
| 2026.07.20 | ₩33,299 | ₩33,299 | ₩33,266 | ₩33,266 | -0.10% | 14.9만 |
|---|
| 2026.07.17 | ₩33,320 | ₩33,320 | ₩33,305 | ₩33,306 | -0.04% | 29.1만 |
|---|
| 2026.07.16 | ₩33,326 | ₩33,326 | ₩33,286 | ₩33,313 | -0.04% | 8.9만 |
|---|
| 2026.07.15 | ₩33,286 | ₩33,313 | ₩33,279 | ₩33,306 | +0.06% | 8.3만 |
|---|
| 2026.07.14 | ₩33,253 | ₩33,299 | ₩33,246 | ₩33,279 | +0.08% | 13.9만 |
|---|
| 2026.07.13 | ₩33,246 | ₩33,246 | ₩33,206 | ₩33,226 | -0.06% | 31.9만 |
|---|
| 2026.07.10 | ₩33,273 | ₩33,273 | ₩33,246 | ₩33,266 | -0.02% | 7.5만 |
|---|
| 2026.07.09 | ₩33,246 | ₩33,286 | ₩33,232 | ₩33,258 | +0.04% | 24.5만 |
|---|
| 2026.07.08 | ₩33,246 | ₩33,246 | ₩33,232 | ₩33,239 | -0.02% | 18.3만 |
|---|
| 2026.07.07 | ₩33,299 | ₩33,299 | ₩33,273 | ₩33,279 | -0.06% | 8.4만 |
|---|
| 2026.07.06 | ₩33,299 | ₩33,326 | ₩33,286 | ₩33,320 | +0.06% | 27.9만 |
|---|
| 2026.07.02 | ₩33,286 | ₩33,313 | ₩33,274 | ₩33,293 | +0.02% | 7.5만 |
|---|
| 2026.07.01 | ₩33,246 | ₩33,286 | ₩33,239 | ₩33,263 | +0.05% | 16만 |
|---|
| 2026.06.30 | ₩33,387 | ₩33,387 | ₩33,360 | ₩33,373 | -0.04% | 8.9만 |
|---|
| 2026.06.29 | ₩33,380 | ₩33,380 | ₩33,366 | ₩33,373 | -0.02% | 12만 |
|---|
| 2026.06.26 | ₩33,373 | ₩33,380 | ₩33,366 | ₩33,373 | 0.00% | 16.1만 |
|---|
| 2026.06.25 | ₩33,353 | ₩33,360 | ₩33,326 | ₩33,334 | -0.06% | 28.8만 |
|---|
| 2026.06.24 | ₩33,346 | ₩33,346 | ₩33,313 | ₩33,320 | -0.08% | 25.6만 |
|---|
| 2026.06.23 | ₩33,313 | ₩33,320 | ₩33,299 | ₩33,306 | -0.02% | 21.2만 |
|---|
| 2026.06.22 | ₩33,286 | ₩33,286 | ₩33,273 | ₩33,279 | -0.02% | 11만 |
|---|
| 2026.06.18 | ₩33,326 | ₩33,326 | ₩33,279 | ₩33,293 | -0.10% | 24.1만 |
|---|
| 2026.06.17 | ₩33,353 | ₩33,353 | ₩33,246 | ₩33,253 | -0.30% | 8.4만 |
|---|
| 2026.06.16 | ₩33,353 | ₩33,362 | ₩33,340 | ₩33,360 | +0.02% | 9.2만 |
|---|
| 2026.06.15 | ₩33,366 | ₩33,366 | ₩33,353 | ₩33,360 | -0.02% | 16.8만 |
|---|
| 2026.06.12 | ₩33,320 | ₩33,334 | ₩33,299 | ₩33,333 | +0.04% | 19.5만 |
|---|
| 2026.06.11 | ₩33,286 | ₩33,346 | ₩33,259 | ₩33,346 | +0.18% | 34만 |
|---|
| 2026.06.10 | ₩33,286 | ₩33,286 | ₩33,273 | ₩33,279 | -0.02% | 24.3만 |
|---|
| 2026.06.09 | ₩33,273 | ₩33,286 | ₩33,259 | ₩33,279 | +0.02% | 17.4만 |
|---|
| 2026.06.08 | ₩33,273 | ₩33,273 | ₩33,232 | ₩33,253 | -0.06% | 63.7만 |
|---|
| 2026.06.05 | ₩33,259 | ₩33,259 | ₩33,232 | ₩33,239 | -0.06% | 48.4만 |
|---|
| 2026.06.04 | ₩33,313 | ₩33,340 | ₩33,273 | ₩33,314 | +0.00% | 63.7만 |
|---|
| 2026.06.03 | ₩33,293 | ₩33,293 | ₩33,273 | ₩33,279 | -0.04% | 6.2만 |
|---|
| 2026.06.02 | ₩33,299 | ₩33,299 | ₩33,286 | ₩33,293 | -0.02% | 31만 |
|---|
| 2026.06.01 | ₩33,273 | ₩33,306 | ₩33,273 | ₩33,306 | +0.10% | 14.1만 |
|---|
| 2026.05.29 | ₩33,420 | ₩33,447 | ₩33,420 | ₩33,440 | +0.06% | 34만 |
|---|
| 2026.05.28 | ₩33,393 | ₩33,413 | ₩33,393 | ₩33,413 | +0.06% | 20.4만 |
|---|
| 2026.05.27 | ₩33,380 | ₩33,393 | ₩33,366 | ₩33,387 | +0.02% | 23.4만 |
|---|
| 2026.05.26 | ₩33,380 | ₩33,380 | ₩33,353 | ₩33,373 | -0.02% | 35.7만 |
|---|
| 2026.05.22 | ₩33,366 | ₩33,366 | ₩33,299 | ₩33,320 | -0.14% | 23.6만 |
|---|
| 2026.05.21 | ₩33,313 | ₩33,346 | ₩33,299 | ₩33,346 | +0.10% | 25.4만 |
|---|
| 2026.05.20 | ₩33,299 | ₩33,366 | ₩33,293 | ₩33,346 | +0.14% | 21.2만 |
|---|
| 2026.05.19 | ₩33,299 | ₩33,299 | ₩33,266 | ₩33,293 | -0.02% | 25.5만 |
|---|
| 2026.05.18 | ₩33,340 | ₩33,340 | ₩33,299 | ₩33,320 | -0.06% | 14.6만 |
|---|
| 2026.05.15 | ₩33,313 | ₩33,320 | ₩33,273 | ₩33,320 | +0.02% | 19.8만 |
|---|
| 2026.05.14 | ₩33,373 | ₩33,373 | ₩33,326 | ₩33,345 | -0.08% | 23.4만 |
|---|
| 2026.05.13 | ₩33,340 | ₩33,353 | ₩33,340 | ₩33,346 | +0.02% | 28.9만 |
|---|
| 2026.05.12 | ₩33,326 | ₩33,340 | ₩33,326 | ₩33,333 | +0.02% | 97.3만 |
|---|
| 2026.05.11 | ₩33,380 | ₩33,380 | ₩33,366 | ₩33,373 | -0.02% | 22.8만 |
|---|
| 2026.05.08 | ₩33,380 | ₩33,393 | ₩33,380 | ₩33,387 | +0.02% | 19.6만 |
|---|
| 2026.05.07 | ₩33,393 | ₩33,393 | ₩33,340 | ₩33,346 | -0.14% | 17.4만 |
|---|
| 2026.05.06 | ₩33,366 | ₩33,380 | ₩33,366 | ₩33,373 | +0.02% | 23.6만 |
|---|
| 2026.05.05 | ₩33,333 | ₩33,346 | ₩33,326 | ₩33,333 | 0.00% | 91.2만 |
|---|
| 2026.05.04 | ₩33,322 | ₩33,326 | ₩33,279 | ₩33,306 | -0.05% | 24.9만 |
|---|
| 2026.05.01 | ₩33,333 | ₩33,353 | ₩33,333 | ₩33,346 | +0.04% | 12.4만 |
|---|
| 2026.04.30 | ₩33,429 | ₩33,447 | ₩33,427 | ₩33,440 | +0.03% | 13.7만 |
|---|
| 2026.04.29 | ₩33,420 | ₩33,420 | ₩33,400 | ₩33,400 | -0.06% | 11.1만 |
|---|
| 2026.04.28 | ₩33,447 | ₩33,460 | ₩33,440 | ₩33,454 | +0.02% | 6.5만 |
|---|
| 2026.04.27 | ₩33,474 | ₩33,480 | ₩33,460 | ₩33,467 | -0.02% | 23.7만 |
|---|
| 2026.04.24 | ₩33,475 | ₩33,507 | ₩33,447 | ₩33,494 | +0.06% | 39.2만 |
|---|
| 2026.04.23 | ₩33,440 | ₩33,487 | ₩33,434 | ₩33,464 | +0.07% | 57.3만 |
|---|
| 2026.04.22 | ₩33,474 | ₩33,482 | ₩33,460 | ₩33,467 | -0.02% | 19.6만 |
|---|
| 2026.04.21 | ₩33,467 | ₩33,474 | ₩33,454 | ₩33,454 | -0.04% | 16.8만 |
|---|
| 2026.04.20 | ₩33,494 | ₩33,501 | ₩33,480 | ₩33,494 | 0.00% | 17.5만 |
|---|
| 2026.04.17 | ₩33,502 | ₩33,514 | ₩33,487 | ₩33,494 | -0.02% | 40만 |
|---|
| 2026.04.16 | ₩33,448 | ₩33,448 | ₩33,434 | ₩33,440 | -0.02% | 20.2만 |
|---|
| 2026.04.15 | ₩33,447 | ₩33,460 | ₩33,447 | ₩33,454 | +0.02% | 25.5만 |
|---|
| 2026.04.14 | ₩33,447 | ₩33,474 | ₩33,447 | ₩33,455 | +0.02% | 11.1만 |
|---|
| 2026.04.13 | ₩33,420 | ₩33,434 | ₩33,413 | ₩33,427 | +0.02% | 25만 |
|---|
| 2026.04.10 | ₩33,420 | ₩33,427 | ₩33,393 | ₩33,400 | -0.06% | 10.5만 |
|---|
| 2026.04.09 | ₩33,393 | ₩33,434 | ₩33,393 | ₩33,413 | +0.06% | 7.7만 |
|---|
| 2026.04.08 | ₩33,427 | ₩33,434 | ₩33,400 | ₩33,400 | -0.08% | 27.8만 |
|---|
| 2026.04.07 | ₩33,326 | ₩33,380 | ₩33,326 | ₩33,364 | +0.11% | 15.1만 |
|---|
| 2026.04.06 | ₩33,333 | ₩33,340 | ₩33,326 | ₩33,333 | 0.00% | 82.5만 |
|---|
| 2026.04.02 | ₩33,326 | ₩33,366 | ₩33,326 | ₩33,360 | +0.10% | 14.1만 |
|---|
| 2026.04.01 | ₩33,326 | ₩33,349 | ₩33,326 | ₩33,326 | 0.00% | 4.6만 |
|---|
| 2026.03.31 | ₩33,420 | ₩33,460 | ₩33,420 | ₩33,440 | +0.06% | 18.1만 |
|---|
| 2026.03.30 | ₩33,380 | ₩33,387 | ₩33,366 | ₩33,373 | -0.02% | 80.9만 |
|---|
| 2026.03.27 | ₩33,286 | ₩33,313 | ₩33,286 | ₩33,306 | +0.06% | 71.2만 |
|---|
| 2026.03.26 | ₩33,299 | ₩33,299 | ₩33,273 | ₩33,279 | -0.06% | 15만 |
|---|
| 2026.03.25 | ₩33,358 | ₩33,366 | ₩33,353 | ₩33,360 | +0.00% | 9.9만 |
|---|
| 2026.03.24 | ₩33,337 | ₩33,353 | ₩33,326 | ₩33,333 | -0.01% | 20.3만 |
|---|
| 2026.03.23 | ₩33,353 | ₩33,407 | ₩33,353 | ₩33,400 | +0.14% | 8.5만 |
|---|
| 2026.03.20 | ₩33,346 | ₩33,346 | ₩33,299 | ₩33,299 | -0.14% | 18.4만 |
|---|
| 2026.03.19 | ₩33,313 | ₩33,393 | ₩33,299 | ₩33,387 | +0.22% | 21.5만 |
|---|
| 2026.03.18 | ₩33,407 | ₩33,420 | ₩33,373 | ₩33,373 | -0.10% | 15.9만 |
|---|
| 2026.03.17 | ₩33,427 | ₩33,434 | ₩33,427 | ₩33,427 | 0.00% | 32만 |
|---|
| 2026.03.16 | ₩33,400 | ₩33,407 | ₩33,400 | ₩33,400 | 0.00% | 31.2만 |
|---|
| 2026.03.13 | ₩33,420 | ₩33,425 | ₩33,353 | ₩33,360 | -0.18% | 21.2만 |
|---|
| 2026.03.12 | ₩33,447 | ₩33,460 | ₩33,353 | ₩33,373 | -0.22% | 80.4만 |
|---|
| 2026.03.11 | ₩33,507 | ₩33,509 | ₩33,460 | ₩33,480 | -0.08% | 54.1만 |
|---|
| 2026.03.10 | ₩33,563 | ₩33,567 | ₩33,529 | ₩33,547 | -0.05% | 12.6만 |
|---|
| 2026.03.09 | ₩33,514 | ₩33,567 | ₩33,514 | ₩33,566 | +0.16% | 12.3만 |
|---|
| 2026.03.06 | ₩33,527 | ₩33,572 | ₩33,527 | ₩33,557 | +0.09% | 17.8만 |
|---|
| 2026.03.05 | ₩33,547 | ₩33,554 | ₩33,541 | ₩33,547 | 0.00% | 15.2만 |
|---|
| 2026.03.04 | ₩33,594 | ₩33,601 | ₩33,581 | ₩33,588 | -0.02% | 43만 |
|---|
| 2026.03.03 | ₩33,541 | ₩33,594 | ₩33,541 | ₩33,588 | +0.14% | 18.9만 |
|---|
| 2026.03.02 | ₩33,621 | ₩33,688 | ₩33,594 | ₩33,628 | +0.02% | 22.7만 |
|---|
| 2026.02.27 | ₩33,742 | ₩33,769 | ₩33,742 | ₩33,762 | +0.06% | 16.1만 |
|---|
| 2026.02.26 | ₩33,722 | ₩33,728 | ₩33,715 | ₩33,722 | 0.00% | 38.6만 |
|---|
| 2026.02.25 | ₩33,702 | ₩33,715 | ₩33,702 | ₩33,708 | +0.02% | 25.8만 |
|---|
| 2026.02.24 | ₩33,695 | ₩33,715 | ₩33,695 | ₩33,708 | +0.04% | 19.5만 |
|---|
| 2026.02.23 | ₩33,696 | ₩33,728 | ₩33,696 | ₩33,722 | +0.08% | 22만 |
|---|
| 2026.02.20 | ₩33,695 | ₩33,715 | ₩33,695 | ₩33,708 | +0.04% | 68.1만 |
|---|
| 2026.02.19 | ₩33,681 | ₩33,715 | ₩33,681 | ₩33,696 | +0.04% | 50.2만 |
|---|
| 2026.02.18 | ₩33,681 | ₩33,688 | ₩33,675 | ₩33,675 | -0.02% | 36.3만 |
|---|
| 2026.02.17 | ₩33,675 | ₩33,702 | ₩33,675 | ₩33,695 | +0.06% | 106.5만 |
|---|
| 2026.02.13 | ₩33,681 | ₩33,715 | ₩33,681 | ₩33,708 | +0.08% | 44.2만 |
|---|
| 2026.02.12 | ₩33,648 | ₩33,661 | ₩33,648 | ₩33,655 | +0.02% | 58.3만 |
|---|
| 2026.02.11 | ₩33,635 | ₩33,648 | ₩33,621 | ₩33,641 | +0.02% | 49.7만 |
|---|
| 2026.02.10 | ₩33,668 | ₩33,675 | ₩33,668 | ₩33,668 | 0.00% | 34.7만 |
|---|
| 2026.02.09 | ₩33,641 | ₩33,661 | ₩33,641 | ₩33,648 | +0.02% | 23.6만 |
|---|
| 2026.02.06 | ₩33,628 | ₩33,648 | ₩33,621 | ₩33,641 | +0.04% | 13만 |
|---|
| 2026.02.05 | ₩33,625 | ₩33,648 | ₩33,622 | ₩33,648 | +0.07% | 23.5만 |
|---|
| 2026.02.04 | ₩33,574 | ₩33,594 | ₩33,567 | ₩33,588 | +0.04% | 10.3만 |
|---|
| 2026.02.03 | ₩33,567 | ₩33,588 | ₩33,567 | ₩33,588 | +0.06% | 16.7만 |
|---|
| 2026.02.02 | ₩33,594 | ₩33,594 | ₩33,581 | ₩33,588 | -0.02% | 11.5만 |
|---|
| 2026.01.30 | ₩33,702 | ₩33,728 | ₩33,702 | ₩33,726 | +0.07% | 14.3만 |
|---|
| 2026.01.29 | ₩33,681 | ₩33,702 | ₩33,675 | ₩33,695 | +0.04% | 6.2만 |
|---|
| 2026.01.28 | ₩33,675 | ₩33,687 | ₩33,635 | ₩33,681 | +0.02% | 15.9만 |
|---|
| 2026.01.27 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 26.2만 |
|---|
| 2026.01.26 | ₩33,635 | ₩33,671 | ₩33,635 | ₩33,655 | +0.06% | 4.2만 |
|---|
| 2026.01.23 | ₩33,635 | ₩33,655 | ₩33,635 | ₩33,655 | +0.06% | 13.2만 |
|---|
| 2026.01.22 | ₩33,635 | ₩33,648 | ₩33,621 | ₩33,635 | 0.00% | 4.5만 |
|---|
| 2026.01.21 | ₩33,608 | ₩33,648 | ₩33,608 | ₩33,641 | +0.10% | 53.3만 |
|---|
| 2026.01.20 | ₩33,621 | ₩33,621 | ₩33,594 | ₩33,594 | -0.08% | 30.1만 |
|---|
| 2026.01.16 | ₩33,621 | ₩33,621 | ₩33,608 | ₩33,614 | -0.02% | 8.7만 |
|---|
| 2026.01.15 | ₩33,621 | ₩33,661 | ₩33,601 | ₩33,609 | -0.04% | 7만 |
|---|
| 2026.01.14 | ₩33,635 | ₩33,635 | ₩33,621 | ₩33,626 | -0.02% | 5.3천 |
|---|
| 2026.01.13 | ₩33,608 | ₩33,635 | ₩33,594 | ₩33,616 | +0.02% | 6.9천 |
|---|
| 2026.01.12 | ₩33,594 | ₩33,608 | ₩33,581 | ₩33,588 | -0.02% | 7.2만 |
|---|
| 2026.01.09 | ₩33,606 | ₩33,608 | ₩33,594 | ₩33,601 | -0.02% | 2.8천 |
|---|
| 2026.01.08 | ₩33,594 | ₩33,601 | ₩33,594 | ₩33,601 | +0.02% | 9만 |
|---|
| 2026.01.07 | ₩33,635 | ₩33,635 | ₩33,608 | ₩33,621 | -0.04% | 2.6천 |
|---|
| 2026.01.06 | ₩33,628 | ₩33,628 | ₩33,614 | ₩33,614 | -0.04% | 2.1천 |
|---|
| 2026.01.05 | ₩33,622 | ₩33,648 | ₩33,621 | ₩33,628 | +0.02% | 6.2천 |
|---|
| 2026.01.02 | ₩33,621 | ₩33,635 | ₩33,621 | ₩33,628 | +0.02% | 2.9천 |
|---|
| 2025.12.31 | ₩33,608 | ₩33,621 | ₩33,594 | ₩33,614 | +0.02% | 2.5만 |
|---|
| 2025.12.30 | ₩33,585 | ₩33,742 | ₩33,585 | ₩33,614 | +0.09% | 3.2천 |
|---|
| 2025.12.29 | ₩33,594 | ₩33,637 | ₩33,581 | ₩33,608 | +0.04% | 4.7천 |
|---|
| 2025.12.26 | ₩33,581 | ₩33,661 | ₩33,581 | ₩33,610 | +0.09% | 1.1만 |
|---|
| 2025.12.24 | ₩33,514 | ₩33,581 | ₩33,514 | ₩33,567 | +0.16% | 2.9천 |
|---|
| 2025.12.23 | ₩33,501 | ₩33,594 | ₩33,501 | ₩33,527 | +0.08% | 1.9만 |
|---|
| 2025.12.22 | ₩33,541 | ₩33,584 | ₩33,514 | ₩33,527 | -0.04% | 8.1천 |
|---|
| 2025.12.19 | ₩33,541 | ₩33,594 | ₩33,527 | ₩33,541 | 0.00% | 2.2만 |
|---|
| 2025.12.18 | ₩33,527 | ₩33,527 | ₩33,447 | ₩33,514 | -0.04% | 3.8천 |
|---|
| 2025.12.17 | ₩33,621 | ₩33,635 | ₩33,621 | ₩33,628 | +0.02% | 2.4천 |
|---|
| 2025.12.16 | ₩33,621 | ₩33,661 | ₩33,621 | ₩33,648 | +0.08% | 2.9천 |
|---|
| 2025.12.15 | ₩33,621 | ₩33,661 | ₩33,581 | ₩33,596 | -0.08% | 3.5천 |
|---|
| 2025.12.12 | ₩33,567 | ₩33,608 | ₩33,567 | ₩33,601 | +0.10% | 1.2만 |
|---|
| 2025.12.11 | ₩33,594 | ₩33,649 | ₩33,585 | ₩33,585 | -0.03% | 2.8천 |
|---|
| 2025.12.10 | ₩33,530 | ₩33,602 | ₩33,530 | ₩33,596 | +0.20% | 6.3천 |
|---|
| 2025.12.09 | ₩33,567 | ₩33,567 | ₩33,514 | ₩33,554 | -0.04% | 8.6천 |
|---|
| 2025.12.08 | ₩33,554 | ₩33,593 | ₩33,547 | ₩33,547 | -0.02% | 1.8만 |
|---|
| 2025.12.05 | ₩33,581 | ₩33,581 | ₩33,541 | ₩33,567 | -0.04% | 7.2천 |
|---|
| 2025.12.04 | ₩33,460 | ₩33,581 | ₩33,460 | ₩33,574 | +0.34% | 1.1만 |
|---|
| 2025.12.03 | ₩33,581 | ₩33,594 | ₩33,567 | ₩33,581 | 0.00% | 3.6천 |
|---|
| 2025.12.02 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 2.2천 |
|---|
| 2025.12.01 | ₩33,527 | ₩33,594 | ₩33,474 | ₩33,567 | +0.12% | 8.7천 |
|---|
| 2025.11.28 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,675 | ₩33,715 | ₩33,675 | ₩33,708 | +0.10% | 7.3천 |
|---|
| 2025.11.25 | ₩33,675 | ₩33,702 | ₩33,675 | ₩33,695 | +0.06% | 4.1천 |
|---|
| 2025.11.24 | ₩33,661 | ₩33,688 | ₩33,648 | ₩33,675 | +0.04% | 3.5천 |
|---|
| 2025.11.21 | ₩33,621 | ₩33,637 | ₩33,621 | ₩33,635 | +0.04% | 1.4천 |
|---|
| 2025.11.20 | ₩33,621 | ₩33,635 | ₩33,605 | ₩33,608 | -0.04% | 3.7천 |
|---|
| 2025.11.19 | ₩33,581 | ₩33,581 | ₩33,541 | ₩33,581 | 0.00% | 4.1천 |
|---|
| 2025.11.18 | ₩33,593 | ₩33,594 | ₩33,538 | ₩33,581 | -0.04% | 7천 |
|---|
| 2025.11.17 | ₩33,581 | ₩33,581 | ₩33,561 | ₩33,561 | -0.06% | 900 |
|---|
| 2025.11.14 | ₩33,554 | ₩33,554 | ₩33,551 | ₩33,554 | 0.00% | 1.9천 |
|---|
| 2025.11.13 | ₩33,567 | ₩33,608 | ₩33,553 | ₩33,561 | -0.02% | 1.6천 |
|---|
| 2025.11.12 | ₩33,594 | ₩33,614 | ₩33,541 | ₩33,581 | -0.04% | 5.7천 |
|---|
| 2025.11.11 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,567 | ₩33,581 | ₩33,563 | ₩33,567 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩33,567 | ₩33,567 | ₩33,554 | ₩33,567 | 0.00% | 1.4천 |
|---|
| 2025.11.05 | ₩33,527 | ₩33,527 | ₩33,514 | ₩33,514 | -0.04% | 400 |
|---|
| 2025.11.04 | ₩33,554 | ₩33,554 | ₩33,538 | ₩33,541 | -0.04% | 900 |
|---|
| 2025.11.03 | ₩33,501 | ₩33,541 | ₩33,407 | ₩33,521 | +0.06% | 1만 |
|---|
| 2025.10.31 | ₩33,688 | ₩33,715 | ₩33,661 | ₩33,688 | 0.00% | 4.5천 |
|---|
| 2025.10.30 | ₩33,661 | ₩33,739 | ₩33,649 | ₩33,668 | +0.02% | 5.9천 |
|---|
| 2025.10.29 | ₩33,769 | ₩33,862 | ₩33,680 | ₩33,688 | -0.24% | 4천 |
|---|
| 2025.10.28 | ₩33,728 | ₩33,742 | ₩33,727 | ₩33,742 | +0.04% | 3.2천 |
|---|
| 2025.10.27 | ₩33,742 | ₩33,862 | ₩33,735 | ₩33,735 | -0.02% | 2.5천 |
|---|
| 2025.10.24 | ₩33,732 | ₩33,782 | ₩33,732 | ₩33,748 | +0.05% | 7천 |
|---|
| 2025.10.23 | ₩33,720 | ₩33,742 | ₩33,708 | ₩33,708 | -0.04% | 3.5천 |
|---|
| 2025.10.22 | ₩33,728 | ₩33,728 | ₩33,722 | ₩33,722 | -0.02% | 700 |
|---|
| 2025.10.21 | ₩33,720 | ₩33,782 | ₩33,720 | ₩33,722 | +0.00% | 3천 |
|---|
| 2025.10.20 | ₩33,688 | ₩33,708 | ₩33,688 | ₩33,708 | +0.06% | 1.7천 |
|---|
| 2025.10.17 | ₩33,688 | ₩33,708 | ₩33,688 | ₩33,708 | +0.06% | 1.6천 |
|---|
| 2025.10.16 | ₩33,702 | ₩33,722 | ₩33,702 | ₩33,722 | +0.06% | 700 |
|---|
| 2025.10.15 | ₩33,688 | ₩33,735 | ₩33,675 | ₩33,681 | -0.02% | 1.3천 |
|---|
| 2025.10.14 | ₩33,594 | ₩33,769 | ₩33,501 | ₩33,681 | +0.26% | 8.5천 |
|---|
| 2025.10.13 | ₩33,629 | ₩33,635 | ₩33,629 | ₩33,635 | +0.02% | 800 |
|---|
| 2025.10.10 | ₩33,635 | ₩33,635 | ₩33,614 | ₩33,614 | -0.06% | 2천 |
|---|