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 | ₩32,911 | ₩32,924 | ₩32,911 | ₩32,918 | +0.02% | 2.5만 |
| 2026.10.08 | ₩32,898 | ₩32,911 | ₩32,891 | ₩32,904 | +0.02% | 4.9만 |
| 2026.10.07 | ₩32,871 | ₩32,911 | ₩32,864 | ₩32,904 | +0.10% | 9.9만 |
| 2026.10.06 | ₩32,898 | ₩32,898 | ₩32,764 | ₩32,878 | -0.06% | 21.9만 |
| 2026.10.05 | ₩32,844 | ₩32,857 | ₩32,777 | ₩32,837 | -0.02% | 15.2만 |
| 2026.10.02 | ₩32,884 | ₩32,884 | ₩32,824 | ₩32,837 | -0.14% | 10.6만 |
| 2026.10.01 | ₩32,804 | ₩32,871 | ₩32,804 | ₩32,851 | +0.14% | 3.2만 |
| 2026.09.30 | ₩32,964 | ₩32,964 | ₩32,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,918 |
| -0.14% |
| 3.8만 |
| 2026.09.29 | ₩32,911 | ₩32,924 | ₩32,898 | ₩32,918 | +0.02% | 7.4만 |
|---|
| 2026.09.28 | ₩32,911 | ₩32,911 | ₩32,883 | ₩32,904 | -0.02% | 2.3만 |
|---|
| 2026.09.25 | ₩32,938 | ₩32,951 | ₩32,924 | ₩32,944 | +0.02% | 27.1만 |
|---|
| 2026.09.24 | ₩32,951 | ₩32,951 | ₩32,911 | ₩32,918 | -0.10% | 25.2만 |
|---|
| 2026.09.23 | ₩32,991 | ₩32,991 | ₩32,904 | ₩32,931 | -0.18% | 8.9만 |
|---|
| 2026.09.22 | ₩33,005 | ₩33,011 | ₩32,991 | ₩33,011 | +0.02% | 10.2만 |
|---|
| 2026.09.21 | ₩33,005 | ₩33,005 | ₩32,991 | ₩32,998 | -0.02% | 16.5만 |
|---|
| 2026.09.18 | ₩32,991 | ₩32,991 | ₩32,978 | ₩32,985 | -0.02% | 7.4만 |
|---|
| 2026.09.17 | ₩33,005 | ₩33,018 | ₩32,991 | ₩33,011 | +0.02% | 3.8만 |
|---|
| 2026.09.16 | ₩33,018 | ₩33,018 | ₩32,951 | ₩32,958 | -0.18% | 9.4만 |
|---|
| 2026.09.15 | ₩32,991 | ₩33,005 | ₩32,991 | ₩32,998 | +0.02% | 10.8만 |
|---|
| 2026.09.14 | ₩32,991 | ₩33,015 | ₩32,985 | ₩32,998 | +0.02% | 5.5천 |
|---|
| 2026.09.11 | ₩33,031 | ₩33,031 | ₩32,998 | ₩33,005 | -0.08% | 11.3만 |
|---|
| 2026.09.10 | ₩33,045 | ₩33,055 | ₩33,018 | ₩33,025 | -0.06% | 6.4천 |
|---|
| 2026.09.09 | ₩33,098 | ₩33,105 | ₩33,085 | ₩33,105 | +0.02% | 2.2만 |
|---|
| 2026.09.08 | ₩33,112 | ₩33,112 | ₩33,098 | ₩33,105 | -0.02% | 5.6만 |
|---|
| 2026.09.04 | ₩33,125 | ₩33,125 | ₩33,098 | ₩33,105 | -0.06% | 10.8만 |
|---|
| 2026.09.03 | ₩33,132 | ₩33,132 | ₩33,085 | ₩33,098 | -0.10% | 11.6만 |
|---|
| 2026.09.02 | ₩33,098 | ₩33,098 | ₩33,071 | ₩33,091 | -0.02% | 15.9만 |
|---|
| 2026.09.01 | ₩33,098 | ₩33,105 | ₩33,071 | ₩33,078 | -0.06% | 3.2만 |
|---|
| 2026.08.31 | ₩33,245 | ₩33,245 | ₩33,219 | ₩33,232 | -0.04% | 20.1만 |
|---|
| 2026.08.28 | ₩33,299 | ₩33,299 | ₩33,205 | ₩33,225 | -0.22% | 5.4만 |
|---|
| 2026.08.27 | ₩33,285 | ₩33,285 | ₩33,252 | ₩33,265 | -0.06% | 11.7만 |
|---|
| 2026.08.26 | ₩33,285 | ₩33,285 | ₩33,252 | ₩33,265 | -0.06% | 9.4만 |
|---|
| 2026.08.25 | ₩33,272 | ₩33,272 | ₩33,259 | ₩33,272 | 0.00% | 3.9만 |
|---|
| 2026.08.24 | ₩33,259 | ₩33,259 | ₩33,245 | ₩33,252 | -0.02% | 17.5만 |
|---|
| 2026.08.21 | ₩33,259 | ₩33,259 | ₩33,232 | ₩33,239 | -0.06% | 5.2만 |
|---|
| 2026.08.20 | ₩33,259 | ₩33,272 | ₩33,239 | ₩33,265 | +0.02% | 11.3만 |
|---|
| 2026.08.19 | ₩33,272 | ₩33,292 | ₩33,245 | ₩33,292 | +0.06% | 2.3만 |
|---|
| 2026.08.18 | ₩33,232 | ₩33,265 | ₩33,219 | ₩33,265 | +0.10% | 10.1만 |
|---|
| 2026.08.17 | ₩33,245 | ₩33,259 | ₩33,219 | ₩33,239 | -0.02% | 10.5만 |
|---|
| 2026.08.14 | ₩33,272 | ₩33,272 | ₩33,247 | ₩33,252 | -0.06% | 43.3만 |
|---|
| 2026.08.13 | ₩33,259 | ₩33,272 | ₩33,252 | ₩33,265 | +0.02% | 74.1만 |
|---|
| 2026.08.12 | ₩33,232 | ₩33,245 | ₩33,219 | ₩33,239 | +0.02% | 119.1만 |
|---|
| 2026.08.11 | ₩33,219 | ₩33,219 | ₩33,192 | ₩33,212 | -0.02% | 82.3만 |
|---|
| 2026.08.10 | ₩33,205 | ₩33,205 | ₩33,192 | ₩33,198 | -0.02% | 21.3만 |
|---|
| 2026.08.07 | ₩33,219 | ₩33,219 | ₩33,205 | ₩33,212 | -0.02% | 12.2만 |
|---|
| 2026.08.06 | ₩33,205 | ₩33,205 | ₩33,165 | ₩33,172 | -0.10% | 14.2만 |
|---|
| 2026.08.05 | ₩33,205 | ₩33,212 | ₩33,165 | ₩33,172 | -0.10% | 18.8만 |
|---|
| 2026.08.04 | ₩33,192 | ₩33,205 | ₩33,185 | ₩33,198 | +0.02% | 10.6만 |
|---|
| 2026.08.03 | ₩33,152 | ₩33,152 | ₩33,112 | ₩33,133 | -0.06% | 7.1만 |
|---|
| 2026.07.31 | ₩33,239 | ₩33,245 | ₩33,219 | ₩33,239 | 0.00% | 46.5만 |
|---|
| 2026.07.30 | ₩33,259 | ₩33,272 | ₩33,247 | ₩33,265 | +0.02% | 62만 |
|---|
| 2026.07.29 | ₩33,219 | ₩33,259 | ₩33,205 | ₩33,252 | +0.10% | 28.6만 |
|---|
| 2026.07.28 | ₩33,205 | ₩33,232 | ₩33,198 | ₩33,225 | +0.06% | 52.5만 |
|---|
| 2026.07.27 | ₩33,192 | ₩33,205 | ₩33,184 | ₩33,198 | +0.02% | 18만 |
|---|
| 2026.07.24 | ₩33,165 | ₩33,192 | ₩33,165 | ₩33,185 | +0.06% | 26.8만 |
|---|
| 2026.07.23 | ₩33,192 | ₩33,192 | ₩33,152 | ₩33,165 | -0.08% | 30.6만 |
|---|
| 2026.07.22 | ₩33,205 | ₩33,205 | ₩33,165 | ₩33,185 | -0.06% | 24.1만 |
|---|
| 2026.07.21 | ₩33,219 | ₩33,219 | ₩33,185 | ₩33,185 | -0.10% | 32.5만 |
|---|
| 2026.07.20 | ₩33,232 | ₩33,232 | ₩33,198 | ₩33,198 | -0.10% | 14.9만 |
|---|
| 2026.07.17 | ₩33,252 | ₩33,252 | ₩33,237 | ₩33,239 | -0.04% | 29.1만 |
|---|
| 2026.07.16 | ₩33,259 | ₩33,259 | ₩33,219 | ₩33,245 | -0.04% | 8.9만 |
|---|
| 2026.07.15 | ₩33,219 | ₩33,245 | ₩33,212 | ₩33,239 | +0.06% | 8.3만 |
|---|
| 2026.07.14 | ₩33,185 | ₩33,232 | ₩33,178 | ₩33,212 | +0.08% | 13.9만 |
|---|
| 2026.07.13 | ₩33,178 | ₩33,178 | ₩33,138 | ₩33,158 | -0.06% | 31.9만 |
|---|
| 2026.07.10 | ₩33,205 | ₩33,205 | ₩33,178 | ₩33,198 | -0.02% | 7.5만 |
|---|
| 2026.07.09 | ₩33,178 | ₩33,219 | ₩33,165 | ₩33,190 | +0.04% | 24.5만 |
|---|
| 2026.07.08 | ₩33,178 | ₩33,178 | ₩33,165 | ₩33,172 | -0.02% | 18.3만 |
|---|
| 2026.07.07 | ₩33,232 | ₩33,232 | ₩33,205 | ₩33,212 | -0.06% | 8.4만 |
|---|
| 2026.07.06 | ₩33,232 | ₩33,259 | ₩33,219 | ₩33,252 | +0.06% | 27.9만 |
|---|
| 2026.07.02 | ₩33,219 | ₩33,245 | ₩33,206 | ₩33,225 | +0.02% | 7.5만 |
|---|
| 2026.07.01 | ₩33,178 | ₩33,219 | ₩33,172 | ₩33,196 | +0.05% | 16만 |
|---|
| 2026.06.30 | ₩33,319 | ₩33,319 | ₩33,292 | ₩33,305 | -0.04% | 8.9만 |
|---|
| 2026.06.29 | ₩33,312 | ₩33,312 | ₩33,299 | ₩33,305 | -0.02% | 12만 |
|---|
| 2026.06.26 | ₩33,305 | ₩33,312 | ₩33,299 | ₩33,305 | 0.00% | 16.1만 |
|---|
| 2026.06.25 | ₩33,285 | ₩33,292 | ₩33,259 | ₩33,267 | -0.06% | 28.8만 |
|---|
| 2026.06.24 | ₩33,279 | ₩33,279 | ₩33,245 | ₩33,252 | -0.08% | 25.6만 |
|---|
| 2026.06.23 | ₩33,245 | ₩33,252 | ₩33,232 | ₩33,239 | -0.02% | 21.2만 |
|---|
| 2026.06.22 | ₩33,219 | ₩33,219 | ₩33,205 | ₩33,212 | -0.02% | 11만 |
|---|
| 2026.06.18 | ₩33,259 | ₩33,259 | ₩33,212 | ₩33,225 | -0.10% | 24.1만 |
|---|
| 2026.06.17 | ₩33,285 | ₩33,285 | ₩33,178 | ₩33,185 | -0.30% | 8.4만 |
|---|
| 2026.06.16 | ₩33,285 | ₩33,295 | ₩33,272 | ₩33,292 | +0.02% | 9.2만 |
|---|
| 2026.06.15 | ₩33,299 | ₩33,299 | ₩33,285 | ₩33,292 | -0.02% | 16.8만 |
|---|
| 2026.06.12 | ₩33,252 | ₩33,267 | ₩33,232 | ₩33,265 | +0.04% | 19.5만 |
|---|
| 2026.06.11 | ₩33,219 | ₩33,279 | ₩33,192 | ₩33,279 | +0.18% | 34만 |
|---|
| 2026.06.10 | ₩33,219 | ₩33,219 | ₩33,205 | ₩33,212 | -0.02% | 24.3만 |
|---|
| 2026.06.09 | ₩33,205 | ₩33,219 | ₩33,192 | ₩33,212 | +0.02% | 17.4만 |
|---|
| 2026.06.08 | ₩33,205 | ₩33,205 | ₩33,165 | ₩33,185 | -0.06% | 63.7만 |
|---|
| 2026.06.05 | ₩33,192 | ₩33,192 | ₩33,165 | ₩33,172 | -0.06% | 48.4만 |
|---|
| 2026.06.04 | ₩33,245 | ₩33,272 | ₩33,205 | ₩33,247 | +0.00% | 63.7만 |
|---|
| 2026.06.03 | ₩33,225 | ₩33,225 | ₩33,205 | ₩33,212 | -0.04% | 6.2만 |
|---|
| 2026.06.02 | ₩33,232 | ₩33,232 | ₩33,219 | ₩33,225 | -0.02% | 31만 |
|---|
| 2026.06.01 | ₩33,205 | ₩33,239 | ₩33,205 | ₩33,239 | +0.10% | 14.1만 |
|---|
| 2026.05.29 | ₩33,352 | ₩33,379 | ₩33,352 | ₩33,372 | +0.06% | 34만 |
|---|
| 2026.05.28 | ₩33,326 | ₩33,346 | ₩33,326 | ₩33,346 | +0.06% | 20.4만 |
|---|
| 2026.05.27 | ₩33,312 | ₩33,326 | ₩33,299 | ₩33,319 | +0.02% | 23.4만 |
|---|
| 2026.05.26 | ₩33,312 | ₩33,312 | ₩33,285 | ₩33,305 | -0.02% | 35.7만 |
|---|
| 2026.05.22 | ₩33,299 | ₩33,299 | ₩33,232 | ₩33,252 | -0.14% | 23.6만 |
|---|
| 2026.05.21 | ₩33,245 | ₩33,279 | ₩33,232 | ₩33,279 | +0.10% | 25.4만 |
|---|
| 2026.05.20 | ₩33,232 | ₩33,299 | ₩33,225 | ₩33,279 | +0.14% | 21.2만 |
|---|
| 2026.05.19 | ₩33,232 | ₩33,232 | ₩33,198 | ₩33,225 | -0.02% | 25.5만 |
|---|
| 2026.05.18 | ₩33,272 | ₩33,272 | ₩33,232 | ₩33,252 | -0.06% | 14.6만 |
|---|
| 2026.05.15 | ₩33,245 | ₩33,252 | ₩33,205 | ₩33,252 | +0.02% | 19.8만 |
|---|
| 2026.05.14 | ₩33,305 | ₩33,305 | ₩33,259 | ₩33,277 | -0.08% | 23.4만 |
|---|
| 2026.05.13 | ₩33,272 | ₩33,285 | ₩33,272 | ₩33,279 | +0.02% | 28.9만 |
|---|
| 2026.05.12 | ₩33,259 | ₩33,272 | ₩33,259 | ₩33,265 | +0.02% | 97.3만 |
|---|
| 2026.05.11 | ₩33,312 | ₩33,312 | ₩33,299 | ₩33,305 | -0.02% | 22.8만 |
|---|
| 2026.05.08 | ₩33,312 | ₩33,326 | ₩33,312 | ₩33,319 | +0.02% | 19.6만 |
|---|
| 2026.05.07 | ₩33,326 | ₩33,326 | ₩33,272 | ₩33,279 | -0.14% | 17.4만 |
|---|
| 2026.05.06 | ₩33,299 | ₩33,312 | ₩33,299 | ₩33,305 | +0.02% | 23.6만 |
|---|
| 2026.05.05 | ₩33,265 | ₩33,279 | ₩33,259 | ₩33,265 | 0.00% | 91.2만 |
|---|
| 2026.05.04 | ₩33,255 | ₩33,259 | ₩33,212 | ₩33,239 | -0.05% | 24.9만 |
|---|
| 2026.05.01 | ₩33,265 | ₩33,285 | ₩33,265 | ₩33,279 | +0.04% | 12.4만 |
|---|
| 2026.04.30 | ₩33,362 | ₩33,379 | ₩33,359 | ₩33,372 | +0.03% | 13.7만 |
|---|
| 2026.04.29 | ₩33,352 | ₩33,352 | ₩33,332 | ₩33,332 | -0.06% | 11.1만 |
|---|
| 2026.04.28 | ₩33,379 | ₩33,392 | ₩33,372 | ₩33,386 | +0.02% | 6.5만 |
|---|
| 2026.04.27 | ₩33,406 | ₩33,412 | ₩33,392 | ₩33,399 | -0.02% | 23.7만 |
|---|
| 2026.04.24 | ₩33,407 | ₩33,439 | ₩33,379 | ₩33,426 | +0.06% | 39.2만 |
|---|
| 2026.04.23 | ₩33,372 | ₩33,419 | ₩33,366 | ₩33,396 | +0.07% | 57.3만 |
|---|
| 2026.04.22 | ₩33,406 | ₩33,414 | ₩33,392 | ₩33,399 | -0.02% | 19.6만 |
|---|
| 2026.04.21 | ₩33,399 | ₩33,406 | ₩33,386 | ₩33,386 | -0.04% | 16.8만 |
|---|
| 2026.04.20 | ₩33,426 | ₩33,433 | ₩33,412 | ₩33,426 | 0.00% | 17.5만 |
|---|
| 2026.04.17 | ₩33,434 | ₩33,446 | ₩33,419 | ₩33,426 | -0.02% | 40만 |
|---|
| 2026.04.16 | ₩33,380 | ₩33,380 | ₩33,366 | ₩33,372 | -0.02% | 20.2만 |
|---|
| 2026.04.15 | ₩33,379 | ₩33,392 | ₩33,379 | ₩33,386 | +0.02% | 25.5만 |
|---|
| 2026.04.14 | ₩33,379 | ₩33,406 | ₩33,379 | ₩33,387 | +0.02% | 11.1만 |
|---|
| 2026.04.13 | ₩33,352 | ₩33,366 | ₩33,346 | ₩33,359 | +0.02% | 25만 |
|---|
| 2026.04.10 | ₩33,352 | ₩33,359 | ₩33,326 | ₩33,332 | -0.06% | 10.5만 |
|---|
| 2026.04.09 | ₩33,326 | ₩33,366 | ₩33,326 | ₩33,346 | +0.06% | 7.7만 |
|---|
| 2026.04.08 | ₩33,359 | ₩33,366 | ₩33,332 | ₩33,332 | -0.08% | 27.8만 |
|---|
| 2026.04.07 | ₩33,259 | ₩33,312 | ₩33,259 | ₩33,296 | +0.11% | 15.1만 |
|---|
| 2026.04.06 | ₩33,265 | ₩33,272 | ₩33,259 | ₩33,265 | 0.00% | 82.5만 |
|---|
| 2026.04.02 | ₩33,259 | ₩33,299 | ₩33,259 | ₩33,292 | +0.10% | 14.1만 |
|---|
| 2026.04.01 | ₩33,259 | ₩33,281 | ₩33,259 | ₩33,259 | 0.00% | 4.6만 |
|---|
| 2026.03.31 | ₩33,352 | ₩33,392 | ₩33,352 | ₩33,372 | +0.06% | 18.1만 |
|---|
| 2026.03.30 | ₩33,312 | ₩33,319 | ₩33,299 | ₩33,305 | -0.02% | 80.9만 |
|---|
| 2026.03.27 | ₩33,219 | ₩33,245 | ₩33,219 | ₩33,239 | +0.06% | 71.2만 |
|---|
| 2026.03.26 | ₩33,232 | ₩33,232 | ₩33,205 | ₩33,212 | -0.06% | 15만 |
|---|
| 2026.03.25 | ₩33,291 | ₩33,299 | ₩33,285 | ₩33,292 | +0.00% | 9.9만 |
|---|
| 2026.03.24 | ₩33,269 | ₩33,285 | ₩33,259 | ₩33,265 | -0.01% | 20.3만 |
|---|
| 2026.03.23 | ₩33,285 | ₩33,339 | ₩33,285 | ₩33,332 | +0.14% | 8.5만 |
|---|
| 2026.03.20 | ₩33,279 | ₩33,279 | ₩33,232 | ₩33,232 | -0.14% | 18.4만 |
|---|
| 2026.03.19 | ₩33,245 | ₩33,326 | ₩33,232 | ₩33,319 | +0.22% | 21.5만 |
|---|
| 2026.03.18 | ₩33,339 | ₩33,352 | ₩33,305 | ₩33,305 | -0.10% | 15.9만 |
|---|
| 2026.03.17 | ₩33,359 | ₩33,366 | ₩33,359 | ₩33,359 | 0.00% | 32만 |
|---|
| 2026.03.16 | ₩33,332 | ₩33,339 | ₩33,332 | ₩33,332 | 0.00% | 31.2만 |
|---|
| 2026.03.13 | ₩33,352 | ₩33,358 | ₩33,285 | ₩33,292 | -0.18% | 21.2만 |
|---|
| 2026.03.12 | ₩33,379 | ₩33,392 | ₩33,285 | ₩33,305 | -0.22% | 80.4만 |
|---|
| 2026.03.11 | ₩33,439 | ₩33,441 | ₩33,392 | ₩33,412 | -0.08% | 54.1만 |
|---|
| 2026.03.10 | ₩33,495 | ₩33,499 | ₩33,461 | ₩33,479 | -0.05% | 12.6만 |
|---|
| 2026.03.09 | ₩33,446 | ₩33,499 | ₩33,446 | ₩33,498 | +0.16% | 12.3만 |
|---|
| 2026.03.06 | ₩33,459 | ₩33,503 | ₩33,459 | ₩33,489 | +0.09% | 17.8만 |
|---|
| 2026.03.05 | ₩33,479 | ₩33,486 | ₩33,473 | ₩33,479 | 0.00% | 15.2만 |
|---|
| 2026.03.04 | ₩33,526 | ₩33,533 | ₩33,513 | ₩33,519 | -0.02% | 43만 |
|---|
| 2026.03.03 | ₩33,473 | ₩33,526 | ₩33,473 | ₩33,519 | +0.14% | 18.9만 |
|---|
| 2026.03.02 | ₩33,553 | ₩33,620 | ₩33,526 | ₩33,560 | +0.02% | 22.7만 |
|---|
| 2026.02.27 | ₩33,673 | ₩33,700 | ₩33,673 | ₩33,693 | +0.06% | 16.1만 |
|---|
| 2026.02.26 | ₩33,653 | ₩33,660 | ₩33,646 | ₩33,653 | 0.00% | 38.6만 |
|---|
| 2026.02.25 | ₩33,633 | ₩33,646 | ₩33,633 | ₩33,640 | +0.02% | 25.8만 |
|---|
| 2026.02.24 | ₩33,626 | ₩33,646 | ₩33,626 | ₩33,640 | +0.04% | 19.5만 |
|---|
| 2026.02.23 | ₩33,628 | ₩33,660 | ₩33,628 | ₩33,653 | +0.08% | 22만 |
|---|
| 2026.02.20 | ₩33,626 | ₩33,646 | ₩33,626 | ₩33,640 | +0.04% | 68.1만 |
|---|
| 2026.02.19 | ₩33,613 | ₩33,646 | ₩33,613 | ₩33,628 | +0.04% | 50.2만 |
|---|
| 2026.02.18 | ₩33,613 | ₩33,620 | ₩33,606 | ₩33,606 | -0.02% | 36.3만 |
|---|
| 2026.02.17 | ₩33,606 | ₩33,633 | ₩33,606 | ₩33,626 | +0.06% | 106.5만 |
|---|
| 2026.02.13 | ₩33,613 | ₩33,646 | ₩33,613 | ₩33,640 | +0.08% | 44.2만 |
|---|
| 2026.02.12 | ₩33,580 | ₩33,593 | ₩33,580 | ₩33,586 | +0.02% | 58.3만 |
|---|
| 2026.02.11 | ₩33,566 | ₩33,580 | ₩33,553 | ₩33,573 | +0.02% | 49.7만 |
|---|
| 2026.02.10 | ₩33,600 | ₩33,606 | ₩33,600 | ₩33,600 | 0.00% | 34.7만 |
|---|
| 2026.02.09 | ₩33,573 | ₩33,593 | ₩33,573 | ₩33,580 | +0.02% | 23.6만 |
|---|
| 2026.02.06 | ₩33,560 | ₩33,580 | ₩33,553 | ₩33,573 | +0.04% | 13만 |
|---|
| 2026.02.05 | ₩33,557 | ₩33,580 | ₩33,554 | ₩33,580 | +0.07% | 23.5만 |
|---|
| 2026.02.04 | ₩33,506 | ₩33,526 | ₩33,499 | ₩33,519 | +0.04% | 10.3만 |
|---|
| 2026.02.03 | ₩33,499 | ₩33,519 | ₩33,499 | ₩33,519 | +0.06% | 16.7만 |
|---|
| 2026.02.02 | ₩33,526 | ₩33,526 | ₩33,513 | ₩33,519 | -0.02% | 11.5만 |
|---|
| 2026.01.30 | ₩33,633 | ₩33,660 | ₩33,633 | ₩33,657 | +0.07% | 14.3만 |
|---|
| 2026.01.29 | ₩33,613 | ₩33,633 | ₩33,606 | ₩33,626 | +0.04% | 6.2만 |
|---|
| 2026.01.28 | ₩33,606 | ₩33,618 | ₩33,566 | ₩33,613 | +0.02% | 15.9만 |
|---|
| 2026.01.27 | ₩33,606 | ₩33,606 | ₩33,606 | ₩33,606 | 0.00% | 26.2만 |
|---|
| 2026.01.26 | ₩33,566 | ₩33,602 | ₩33,566 | ₩33,586 | +0.06% | 4.2만 |
|---|
| 2026.01.23 | ₩33,566 | ₩33,586 | ₩33,566 | ₩33,586 | +0.06% | 13.2만 |
|---|
| 2026.01.22 | ₩33,566 | ₩33,580 | ₩33,553 | ₩33,566 | 0.00% | 4.5만 |
|---|
| 2026.01.21 | ₩33,539 | ₩33,580 | ₩33,539 | ₩33,573 | +0.10% | 53.3만 |
|---|
| 2026.01.20 | ₩33,553 | ₩33,553 | ₩33,526 | ₩33,526 | -0.08% | 30.1만 |
|---|
| 2026.01.16 | ₩33,553 | ₩33,553 | ₩33,539 | ₩33,546 | -0.02% | 8.7만 |
|---|
| 2026.01.15 | ₩33,553 | ₩33,593 | ₩33,533 | ₩33,541 | -0.04% | 7만 |
|---|
| 2026.01.14 | ₩33,566 | ₩33,566 | ₩33,553 | ₩33,558 | -0.02% | 5.3천 |
|---|
| 2026.01.13 | ₩33,539 | ₩33,566 | ₩33,526 | ₩33,548 | +0.02% | 6.9천 |
|---|
| 2026.01.12 | ₩33,526 | ₩33,539 | ₩33,513 | ₩33,519 | -0.02% | 7.2만 |
|---|
| 2026.01.09 | ₩33,538 | ₩33,539 | ₩33,526 | ₩33,533 | -0.02% | 2.8천 |
|---|
| 2026.01.08 | ₩33,526 | ₩33,533 | ₩33,526 | ₩33,533 | +0.02% | 9만 |
|---|
| 2026.01.07 | ₩33,566 | ₩33,566 | ₩33,539 | ₩33,553 | -0.04% | 2.6천 |
|---|
| 2026.01.06 | ₩33,560 | ₩33,560 | ₩33,546 | ₩33,546 | -0.04% | 2.1천 |
|---|
| 2026.01.05 | ₩33,554 | ₩33,580 | ₩33,553 | ₩33,560 | +0.02% | 6.2천 |
|---|
| 2026.01.02 | ₩33,553 | ₩33,566 | ₩33,553 | ₩33,560 | +0.02% | 2.9천 |
|---|
| 2025.12.31 | ₩33,539 | ₩33,553 | ₩33,526 | ₩33,546 | +0.02% | 2.5만 |
|---|
| 2025.12.30 | ₩33,517 | ₩33,673 | ₩33,517 | ₩33,546 | +0.09% | 3.2천 |
|---|
| 2025.12.29 | ₩33,526 | ₩33,569 | ₩33,513 | ₩33,539 | +0.04% | 4.7천 |
|---|
| 2025.12.26 | ₩33,513 | ₩33,593 | ₩33,513 | ₩33,542 | +0.09% | 1.1만 |
|---|
| 2025.12.24 | ₩33,446 | ₩33,513 | ₩33,446 | ₩33,499 | +0.16% | 2.9천 |
|---|
| 2025.12.23 | ₩33,433 | ₩33,526 | ₩33,433 | ₩33,459 | +0.08% | 1.9만 |
|---|
| 2025.12.22 | ₩33,473 | ₩33,515 | ₩33,446 | ₩33,459 | -0.04% | 8.1천 |
|---|
| 2025.12.19 | ₩33,473 | ₩33,526 | ₩33,459 | ₩33,473 | 0.00% | 2.2만 |
|---|
| 2025.12.18 | ₩33,459 | ₩33,459 | ₩33,379 | ₩33,446 | -0.04% | 3.8천 |
|---|
| 2025.12.17 | ₩33,553 | ₩33,566 | ₩33,553 | ₩33,560 | +0.02% | 2.4천 |
|---|
| 2025.12.16 | ₩33,553 | ₩33,593 | ₩33,553 | ₩33,580 | +0.08% | 2.9천 |
|---|
| 2025.12.15 | ₩33,553 | ₩33,593 | ₩33,513 | ₩33,527 | -0.08% | 3.5천 |
|---|
| 2025.12.12 | ₩33,499 | ₩33,539 | ₩33,499 | ₩33,533 | +0.10% | 1.2만 |
|---|
| 2025.12.11 | ₩33,526 | ₩33,581 | ₩33,517 | ₩33,517 | -0.03% | 2.8천 |
|---|
| 2025.12.10 | ₩33,462 | ₩33,534 | ₩33,462 | ₩33,527 | +0.20% | 6.3천 |
|---|
| 2025.12.09 | ₩33,499 | ₩33,499 | ₩33,446 | ₩33,486 | -0.04% | 8.6천 |
|---|
| 2025.12.08 | ₩33,486 | ₩33,525 | ₩33,479 | ₩33,479 | -0.02% | 1.8만 |
|---|
| 2025.12.05 | ₩33,513 | ₩33,513 | ₩33,473 | ₩33,499 | -0.04% | 7.2천 |
|---|
| 2025.12.04 | ₩33,392 | ₩33,513 | ₩33,392 | ₩33,506 | +0.34% | 1.1만 |
|---|
| 2025.12.03 | ₩33,513 | ₩33,526 | ₩33,499 | ₩33,513 | 0.00% | 3.6천 |
|---|
| 2025.12.02 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 2.2천 |
|---|
| 2025.12.01 | ₩33,459 | ₩33,526 | ₩33,406 | ₩33,499 | +0.12% | 8.7천 |
|---|
| 2025.11.28 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,606 | ₩33,646 | ₩33,606 | ₩33,640 | +0.10% | 7.3천 |
|---|
| 2025.11.25 | ₩33,606 | ₩33,633 | ₩33,606 | ₩33,626 | +0.06% | 4.1천 |
|---|
| 2025.11.24 | ₩33,593 | ₩33,620 | ₩33,580 | ₩33,606 | +0.04% | 3.5천 |
|---|
| 2025.11.21 | ₩33,553 | ₩33,569 | ₩33,553 | ₩33,566 | +0.04% | 1.4천 |
|---|
| 2025.11.20 | ₩33,553 | ₩33,566 | ₩33,537 | ₩33,539 | -0.04% | 3.7천 |
|---|
| 2025.11.19 | ₩33,513 | ₩33,513 | ₩33,473 | ₩33,513 | 0.00% | 4.1천 |
|---|
| 2025.11.18 | ₩33,525 | ₩33,526 | ₩33,470 | ₩33,513 | -0.04% | 7천 |
|---|
| 2025.11.17 | ₩33,513 | ₩33,513 | ₩33,493 | ₩33,493 | -0.06% | 900 |
|---|
| 2025.11.14 | ₩33,486 | ₩33,486 | ₩33,483 | ₩33,486 | 0.00% | 1.9천 |
|---|
| 2025.11.13 | ₩33,499 | ₩33,539 | ₩33,485 | ₩33,493 | -0.02% | 1.6천 |
|---|
| 2025.11.12 | ₩33,526 | ₩33,546 | ₩33,473 | ₩33,513 | -0.04% | 5.7천 |
|---|
| 2025.11.11 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,499 | ₩33,513 | ₩33,495 | ₩33,499 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩33,499 | ₩33,499 | ₩33,499 | ₩33,499 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩33,499 | ₩33,499 | ₩33,486 | ₩33,499 | 0.00% | 1.4천 |
|---|
| 2025.11.05 | ₩33,459 | ₩33,459 | ₩33,446 | ₩33,446 | -0.04% | 400 |
|---|
| 2025.11.04 | ₩33,486 | ₩33,486 | ₩33,470 | ₩33,473 | -0.04% | 900 |
|---|
| 2025.11.03 | ₩33,433 | ₩33,473 | ₩33,339 | ₩33,453 | +0.06% | 1만 |
|---|
| 2025.10.31 | ₩33,620 | ₩33,646 | ₩33,593 | ₩33,620 | 0.00% | 4.5천 |
|---|
| 2025.10.30 | ₩33,593 | ₩33,671 | ₩33,581 | ₩33,600 | +0.02% | 5.9천 |
|---|
| 2025.10.29 | ₩33,700 | ₩33,794 | ₩33,612 | ₩33,620 | -0.24% | 4천 |
|---|
| 2025.10.28 | ₩33,660 | ₩33,673 | ₩33,659 | ₩33,673 | +0.04% | 3.2천 |
|---|
| 2025.10.27 | ₩33,673 | ₩33,794 | ₩33,667 | ₩33,667 | -0.02% | 2.5천 |
|---|
| 2025.10.24 | ₩33,664 | ₩33,713 | ₩33,664 | ₩33,680 | +0.05% | 7천 |
|---|
| 2025.10.23 | ₩33,652 | ₩33,673 | ₩33,640 | ₩33,640 | -0.04% | 3.5천 |
|---|
| 2025.10.22 | ₩33,660 | ₩33,660 | ₩33,653 | ₩33,653 | -0.02% | 700 |
|---|
| 2025.10.21 | ₩33,652 | ₩33,713 | ₩33,652 | ₩33,653 | +0.00% | 3천 |
|---|
| 2025.10.20 | ₩33,620 | ₩33,640 | ₩33,620 | ₩33,640 | +0.06% | 1.7천 |
|---|
| 2025.10.17 | ₩33,620 | ₩33,640 | ₩33,620 | ₩33,640 | +0.06% | 1.6천 |
|---|
| 2025.10.16 | ₩33,633 | ₩33,653 | ₩33,633 | ₩33,653 | +0.06% | 700 |
|---|
| 2025.10.15 | ₩33,620 | ₩33,667 | ₩33,606 | ₩33,613 | -0.02% | 1.3천 |
|---|
| 2025.10.14 | ₩33,526 | ₩33,700 | ₩33,433 | ₩33,613 | +0.26% | 8.5천 |
|---|
| 2025.10.13 | ₩33,561 | ₩33,566 | ₩33,561 | ₩33,566 | +0.02% | 800 |
|---|
| 2025.10.10 | ₩33,566 | ₩33,566 | ₩33,546 | ₩33,546 | -0.06% | 2천 |
|---|