시장 데이터를 불러오는 중
전체 종목
State Street My2029 Corporate Bond ETF 과거 주가
State Street My2029 Corporate Bond ETF · MYCI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street My2029 Corporate Bond ETF · MYCI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,417 | ₩32,424 | ₩32,404 | ₩32,417 | 0.00% | 3.6천 |
| 2026.10.08 | ₩32,391 | ₩32,444 | ₩32,391 | ₩32,431 | +0.12% | 3천 |
| 2026.10.07 | ₩32,377 | ₩32,425 | ₩32,364 | ₩32,411 | +0.10% | 9.3천 |
| 2026.10.06 | ₩32,391 | ₩32,391 | ₩32,364 | ₩32,379 | -0.04% | 2.1만 |
| 2026.10.05 | ₩32,319 | ₩32,344 | ₩32,311 | ₩32,337 | +0.06% | 5.3천 |
| 2026.10.02 | ₩32,364 | ₩32,377 | ₩32,297 | ₩32,331 | -0.10% | 2.6만 |
| 2026.10.01 | ₩32,257 | ₩32,337 | ₩32,257 | ₩32,331 | +0.23% | 2.8천 |
| 2026.09.30 | ₩32,431 | ₩32,431 | ₩32,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,405 |
| -0.08% |
| 1.2만 |
| 2026.09.29 | ₩32,377 | ₩32,397 | ₩32,364 | ₩32,397 | +0.06% | 1.7천 |
|---|
| 2026.09.28 | ₩32,364 | ₩32,404 | ₩32,364 | ₩32,364 | 0.00% | 4.9천 |
|---|
| 2026.09.25 | ₩32,431 | ₩32,457 | ₩32,431 | ₩32,457 | +0.08% | 2.8천 |
|---|
| 2026.09.24 | ₩32,444 | ₩32,444 | ₩32,417 | ₩32,417 | -0.08% | 2.1천 |
|---|
| 2026.09.23 | ₩32,551 | ₩32,551 | ₩32,431 | ₩32,431 | -0.37% | 5.5천 |
|---|
| 2026.09.22 | ₩32,591 | ₩32,591 | ₩32,578 | ₩32,584 | -0.02% | 2.7천 |
|---|
| 2026.09.21 | ₩32,578 | ₩32,578 | ₩32,551 | ₩32,571 | -0.02% | 9.2천 |
|---|
| 2026.09.18 | ₩32,564 | ₩32,564 | ₩32,558 | ₩32,558 | -0.02% | 1.8천 |
|---|
| 2026.09.17 | ₩32,604 | ₩32,618 | ₩32,604 | ₩32,604 | 0.00% | 1.6천 |
|---|
| 2026.09.16 | ₩32,604 | ₩32,618 | ₩32,538 | ₩32,538 | -0.20% | 3.4만 |
|---|
| 2026.09.15 | ₩32,564 | ₩32,564 | ₩32,551 | ₩32,558 | -0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩32,598 | ₩32,598 | ₩32,571 | ₩32,571 | -0.08% | 2.7천 |
|---|
| 2026.09.11 | ₩32,591 | ₩32,591 | ₩32,578 | ₩32,583 | -0.02% | 2.1천 |
|---|
| 2026.09.10 | ₩32,658 | ₩32,671 | ₩32,611 | ₩32,611 | -0.14% | 4.4천 |
|---|
| 2026.09.09 | ₩32,738 | ₩32,738 | ₩32,726 | ₩32,731 | -0.02% | 2.7천 |
|---|
| 2026.09.08 | ₩32,765 | ₩32,765 | ₩32,745 | ₩32,745 | -0.06% | 2.3천 |
|---|
| 2026.09.04 | ₩32,805 | ₩32,805 | ₩32,758 | ₩32,758 | -0.14% | 3.3천 |
|---|
| 2026.09.03 | ₩32,778 | ₩32,778 | ₩32,773 | ₩32,773 | -0.02% | 400 |
|---|
| 2026.09.02 | ₩32,738 | ₩32,745 | ₩32,726 | ₩32,741 | +0.01% | 4.9천 |
|---|
| 2026.09.01 | ₩32,765 | ₩32,765 | ₩32,725 | ₩32,731 | -0.10% | 5.9천 |
|---|
| 2026.08.31 | ₩32,905 | ₩32,925 | ₩32,898 | ₩32,911 | +0.02% | 3천 |
|---|
| 2026.08.28 | ₩32,898 | ₩32,898 | ₩32,898 | ₩32,898 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,992 | ₩32,992 | ₩32,958 | ₩32,958 | -0.10% | 7.9천 |
|---|
| 2026.08.26 | ₩32,990 | ₩32,990 | ₩32,972 | ₩32,972 | -0.06% | 1.5천 |
|---|
| 2026.08.25 | ₩32,978 | ₩32,998 | ₩32,965 | ₩32,998 | +0.06% | 8.1천 |
|---|
| 2026.08.24 | ₩32,938 | ₩32,945 | ₩32,925 | ₩32,931 | -0.02% | 5.5천 |
|---|
| 2026.08.21 | ₩32,952 | ₩32,952 | ₩32,925 | ₩32,931 | -0.06% | 1.1천 |
|---|
| 2026.08.20 | ₩32,938 | ₩32,965 | ₩32,938 | ₩32,945 | +0.02% | 1.5만 |
|---|
| 2026.08.19 | ₩32,978 | ₩32,978 | ₩32,961 | ₩32,972 | -0.02% | 1.2만 |
|---|
| 2026.08.18 | ₩32,952 | ₩32,965 | ₩32,943 | ₩32,945 | -0.02% | 5.4만 |
|---|
| 2026.08.17 | ₩32,938 | ₩32,952 | ₩32,930 | ₩32,931 | -0.02% | 5.3천 |
|---|
| 2026.08.14 | ₩32,958 | ₩32,965 | ₩32,958 | ₩32,958 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩32,978 | ₩32,985 | ₩32,978 | ₩32,985 | +0.02% | 800 |
|---|
| 2026.08.12 | ₩32,938 | ₩32,952 | ₩32,925 | ₩32,931 | -0.02% | 6.7천 |
|---|
| 2026.08.11 | ₩32,935 | ₩32,935 | ₩32,905 | ₩32,905 | -0.09% | 3.9천 |
|---|
| 2026.08.10 | ₩32,898 | ₩32,898 | ₩32,871 | ₩32,891 | -0.02% | 2.2천 |
|---|
| 2026.08.07 | ₩32,931 | ₩32,931 | ₩32,925 | ₩32,931 | 0.00% | 900 |
|---|
| 2026.08.06 | ₩32,925 | ₩32,925 | ₩32,871 | ₩32,891 | -0.10% | 5.3천 |
|---|
| 2026.08.05 | ₩32,919 | ₩32,937 | ₩32,898 | ₩32,931 | +0.04% | 6.1천 |
|---|
| 2026.08.04 | ₩32,931 | ₩32,931 | ₩32,931 | ₩32,931 | 0.00% | 900 |
|---|
| 2026.08.03 | ₩32,857 | ₩32,858 | ₩32,831 | ₩32,851 | -0.02% | 4.3천 |
|---|
| 2026.07.31 | ₩32,913 | ₩32,952 | ₩32,913 | ₩32,952 | +0.12% | 600 |
|---|
| 2026.07.30 | ₩32,978 | ₩32,978 | ₩32,965 | ₩32,972 | -0.02% | 1.9천 |
|---|
| 2026.07.29 | ₩32,918 | ₩32,945 | ₩32,878 | ₩32,931 | +0.04% | 2.1천 |
|---|
| 2026.07.28 | ₩32,917 | ₩32,931 | ₩32,917 | ₩32,931 | +0.04% | 1.1천 |
|---|
| 2026.07.27 | ₩32,877 | ₩32,885 | ₩32,871 | ₩32,878 | +0.00% | 1.4천 |
|---|
| 2026.07.24 | ₩32,871 | ₩32,878 | ₩32,845 | ₩32,878 | +0.02% | 2.9천 |
|---|
| 2026.07.23 | ₩32,834 | ₩32,845 | ₩32,818 | ₩32,831 | -0.01% | 11.8만 |
|---|
| 2026.07.22 | ₩32,885 | ₩32,898 | ₩32,878 | ₩32,878 | -0.02% | 600 |
|---|
| 2026.07.21 | ₩32,911 | ₩32,911 | ₩32,898 | ₩32,905 | -0.02% | 1.4천 |
|---|
| 2026.07.20 | ₩32,952 | ₩32,952 | ₩32,938 | ₩32,945 | -0.02% | 1.4천 |
|---|
| 2026.07.17 | ₩32,992 | ₩32,998 | ₩32,965 | ₩32,972 | -0.06% | 3.3천 |
|---|
| 2026.07.16 | ₩32,953 | ₩32,973 | ₩32,953 | ₩32,972 | +0.06% | 2.1천 |
|---|
| 2026.07.15 | ₩32,965 | ₩32,978 | ₩32,958 | ₩32,978 | +0.04% | 3.3천 |
|---|
| 2026.07.14 | ₩32,925 | ₩32,925 | ₩32,925 | ₩32,925 | 0.00% | 800 |
|---|
| 2026.07.13 | ₩32,905 | ₩32,911 | ₩32,851 | ₩32,851 | -0.16% | 3천 |
|---|
| 2026.07.10 | ₩32,925 | ₩32,925 | ₩32,909 | ₩32,918 | -0.02% | 11.7만 |
|---|
| 2026.07.09 | ₩32,965 | ₩32,965 | ₩32,945 | ₩32,945 | -0.06% | 3.2천 |
|---|
| 2026.07.08 | ₩32,925 | ₩32,925 | ₩32,891 | ₩32,911 | -0.04% | 5.1천 |
|---|
| 2026.07.07 | ₩32,965 | ₩32,978 | ₩32,938 | ₩32,938 | -0.08% | 1.3천 |
|---|
| 2026.07.06 | ₩32,978 | ₩33,018 | ₩32,965 | ₩33,005 | +0.08% | 6.2천 |
|---|
| 2026.07.02 | ₩32,992 | ₩32,992 | ₩32,965 | ₩32,972 | -0.06% | 5.4만 |
|---|
| 2026.07.01 | ₩32,952 | ₩32,958 | ₩32,945 | ₩32,945 | -0.02% | 3천 |
|---|
| 2026.06.30 | ₩33,085 | ₩33,098 | ₩33,077 | ₩33,077 | -0.02% | 3.6천 |
|---|
| 2026.06.29 | ₩33,098 | ₩33,112 | ₩33,085 | ₩33,112 | +0.04% | 1.5천 |
|---|
| 2026.06.26 | ₩33,098 | ₩33,125 | ₩33,098 | ₩33,104 | +0.02% | 2.5천 |
|---|
| 2026.06.25 | ₩33,072 | ₩33,098 | ₩33,065 | ₩33,072 | 0.00% | 8.7천 |
|---|
| 2026.06.24 | ₩33,058 | ₩33,058 | ₩33,045 | ₩33,045 | -0.04% | 2.1천 |
|---|
| 2026.06.23 | ₩33,005 | ₩33,018 | ₩33,005 | ₩33,005 | 0.00% | 7.5천 |
|---|
| 2026.06.22 | ₩32,978 | ₩32,981 | ₩32,958 | ₩32,958 | -0.06% | 2.1천 |
|---|
| 2026.06.18 | ₩33,032 | ₩33,032 | ₩32,998 | ₩32,998 | -0.10% | 4.1천 |
|---|
| 2026.06.17 | ₩33,045 | ₩33,058 | ₩32,952 | ₩32,952 | -0.28% | 2천 |
|---|
| 2026.06.16 | ₩33,045 | ₩33,080 | ₩33,045 | ₩33,065 | +0.06% | 1.7만 |
|---|
| 2026.06.15 | ₩33,058 | ₩33,058 | ₩33,052 | ₩33,052 | -0.02% | 1.1천 |
|---|
| 2026.06.12 | ₩33,032 | ₩33,045 | ₩33,002 | ₩33,038 | +0.02% | 5천 |
|---|
| 2026.06.11 | ₩32,958 | ₩33,058 | ₩32,958 | ₩33,042 | +0.26% | 4.6천 |
|---|
| 2026.06.10 | ₩32,965 | ₩32,965 | ₩32,945 | ₩32,945 | -0.06% | 5천 |
|---|
| 2026.06.09 | ₩32,965 | ₩32,965 | ₩32,925 | ₩32,952 | -0.04% | 2.9천 |
|---|
| 2026.06.08 | ₩32,898 | ₩32,925 | ₩32,898 | ₩32,911 | +0.04% | 800 |
|---|
| 2026.06.05 | ₩32,938 | ₩32,938 | ₩32,905 | ₩32,905 | -0.10% | 3.3천 |
|---|
| 2026.06.04 | ₩33,005 | ₩33,032 | ₩33,005 | ₩33,012 | +0.02% | 1.7천 |
|---|
| 2026.06.03 | ₩32,978 | ₩32,978 | ₩32,965 | ₩32,972 | -0.02% | 3.8천 |
|---|
| 2026.06.02 | ₩32,998 | ₩32,998 | ₩32,985 | ₩32,985 | -0.04% | 1.4천 |
|---|
| 2026.06.01 | ₩32,965 | ₩32,998 | ₩32,965 | ₩32,998 | +0.10% | 3.5천 |
|---|
| 2026.05.29 | ₩33,152 | ₩33,165 | ₩33,152 | ₩33,152 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩33,152 | ₩33,152 | ₩33,112 | ₩33,118 | -0.10% | 5.4천 |
|---|
| 2026.05.27 | ₩33,098 | ₩33,098 | ₩33,085 | ₩33,092 | -0.02% | 3.4천 |
|---|
| 2026.05.26 | ₩33,058 | ₩33,098 | ₩33,058 | ₩33,078 | +0.06% | 6.6천 |
|---|
| 2026.05.22 | ₩33,058 | ₩33,058 | ₩33,020 | ₩33,020 | -0.12% | 600 |
|---|
| 2026.05.21 | ₩32,965 | ₩33,038 | ₩32,965 | ₩33,012 | +0.14% | 5.1천 |
|---|
| 2026.05.20 | ₩32,952 | ₩33,045 | ₩32,952 | ₩33,025 | +0.22% | 2.6천 |
|---|
| 2026.05.19 | ₩32,952 | ₩32,952 | ₩32,925 | ₩32,945 | -0.02% | 1.4만 |
|---|
| 2026.05.18 | ₩33,032 | ₩33,038 | ₩32,978 | ₩32,998 | -0.10% | 8.5천 |
|---|
| 2026.05.15 | ₩32,978 | ₩33,005 | ₩32,978 | ₩32,992 | +0.04% | 2천 |
|---|
| 2026.05.14 | ₩33,085 | ₩33,112 | ₩33,065 | ₩33,066 | -0.06% | 4.6천 |
|---|
| 2026.05.13 | ₩33,072 | ₩33,098 | ₩33,045 | ₩33,078 | +0.02% | 3.4천 |
|---|
| 2026.05.12 | ₩33,058 | ₩33,072 | ₩33,045 | ₩33,052 | -0.02% | 8.2천 |
|---|
| 2026.05.11 | ₩33,118 | ₩33,125 | ₩33,092 | ₩33,092 | -0.08% | 2.5천 |
|---|
| 2026.05.08 | ₩33,125 | ₩33,138 | ₩33,125 | ₩33,129 | +0.01% | 8.2천 |
|---|
| 2026.05.07 | ₩33,150 | ₩33,150 | ₩33,078 | ₩33,078 | -0.22% | 1.5천 |
|---|
| 2026.05.06 | ₩33,145 | ₩33,150 | ₩33,132 | ₩33,132 | -0.04% | 1.3천 |
|---|
| 2026.05.05 | ₩33,072 | ₩33,072 | ₩33,065 | ₩33,065 | -0.02% | 2.3천 |
|---|
| 2026.05.04 | ₩33,057 | ₩33,072 | ₩33,018 | ₩33,038 | -0.06% | 900 |
|---|
| 2026.05.01 | ₩33,098 | ₩33,098 | ₩33,085 | ₩33,092 | -0.02% | 2.5천 |
|---|
| 2026.04.30 | ₩33,192 | ₩33,219 | ₩33,185 | ₩33,199 | +0.02% | 5.6천 |
|---|
| 2026.04.29 | ₩33,205 | ₩33,205 | ₩33,146 | ₩33,146 | -0.18% | 8.2천 |
|---|
| 2026.04.28 | ₩33,219 | ₩33,232 | ₩33,219 | ₩33,228 | +0.03% | 2.7천 |
|---|
| 2026.04.27 | ₩33,285 | ₩33,285 | ₩33,245 | ₩33,252 | -0.10% | 2.8천 |
|---|
| 2026.04.24 | ₩33,245 | ₩33,285 | ₩33,245 | ₩33,285 | +0.12% | 1.3천 |
|---|
| 2026.04.23 | ₩33,272 | ₩33,272 | ₩33,209 | ₩33,239 | -0.10% | 7.2천 |
|---|
| 2026.04.22 | ₩33,259 | ₩33,285 | ₩33,259 | ₩33,279 | +0.06% | 3.2천 |
|---|
| 2026.04.21 | ₩33,299 | ₩33,299 | ₩33,245 | ₩33,245 | -0.16% | 3.2천 |
|---|
| 2026.04.20 | ₩33,304 | ₩33,319 | ₩33,292 | ₩33,312 | +0.02% | 2.1천 |
|---|
| 2026.04.17 | ₩33,325 | ₩33,339 | ₩33,305 | ₩33,305 | -0.06% | 7.8천 |
|---|
| 2026.04.16 | ₩33,285 | ₩33,285 | ₩33,232 | ₩33,239 | -0.14% | 2.3천 |
|---|
| 2026.04.15 | ₩33,252 | ₩33,272 | ₩33,245 | ₩33,252 | 0.00% | 4.3천 |
|---|
| 2026.04.14 | ₩33,245 | ₩33,272 | ₩33,245 | ₩33,252 | +0.02% | 1.1천 |
|---|
| 2026.04.13 | ₩33,192 | ₩33,245 | ₩33,185 | ₩33,225 | +0.10% | 1.4천 |
|---|
| 2026.04.10 | ₩33,192 | ₩33,205 | ₩33,178 | ₩33,178 | -0.04% | 9.2천 |
|---|
| 2026.04.09 | ₩33,165 | ₩33,205 | ₩33,165 | ₩33,199 | +0.10% | 1.1만 |
|---|
| 2026.04.08 | ₩33,232 | ₩33,232 | ₩33,184 | ₩33,184 | -0.14% | 2.5천 |
|---|
| 2026.04.07 | ₩33,085 | ₩33,138 | ₩33,045 | ₩33,138 | +0.16% | 2.4천 |
|---|
| 2026.04.06 | ₩33,073 | ₩33,112 | ₩33,073 | ₩33,085 | +0.04% | 6.2천 |
|---|
| 2026.04.02 | ₩33,098 | ₩33,136 | ₩33,098 | ₩33,136 | +0.11% | 1.7천 |
|---|
| 2026.04.01 | ₩33,085 | ₩33,112 | ₩33,085 | ₩33,092 | +0.02% | 3.9천 |
|---|
| 2026.03.31 | ₩33,205 | ₩33,232 | ₩33,178 | ₩33,216 | +0.03% | 5.1천 |
|---|
| 2026.03.30 | ₩33,112 | ₩33,152 | ₩33,112 | ₩33,116 | +0.01% | 4.1천 |
|---|
| 2026.03.27 | ₩32,992 | ₩33,045 | ₩32,992 | ₩33,038 | +0.14% | 5.8천 |
|---|
| 2026.03.26 | ₩33,045 | ₩33,085 | ₩33,005 | ₩33,005 | -0.12% | 3.6천 |
|---|
| 2026.03.25 | ₩33,125 | ₩33,152 | ₩33,122 | ₩33,125 | 0.00% | 3.4천 |
|---|
| 2026.03.24 | ₩33,098 | ₩33,112 | ₩33,085 | ₩33,085 | -0.04% | 5.6천 |
|---|
| 2026.03.23 | ₩33,118 | ₩33,165 | ₩33,118 | ₩33,145 | +0.08% | 6.5천 |
|---|
| 2026.03.20 | ₩33,058 | ₩33,085 | ₩33,052 | ₩33,052 | -0.02% | 2.5천 |
|---|
| 2026.03.19 | ₩33,098 | ₩33,205 | ₩33,074 | ₩33,192 | +0.28% | 1.6만 |
|---|
| 2026.03.18 | ₩33,205 | ₩33,232 | ₩33,152 | ₩33,172 | -0.10% | 1.3만 |
|---|
| 2026.03.17 | ₩33,232 | ₩33,259 | ₩33,232 | ₩33,239 | +0.02% | 6.7천 |
|---|
| 2026.03.16 | ₩33,196 | ₩33,205 | ₩33,192 | ₩33,192 | -0.01% | 5.2천 |
|---|
| 2026.03.13 | ₩33,125 | ₩33,132 | ₩33,125 | ₩33,132 | +0.02% | 3.1천 |
|---|
| 2026.03.12 | ₩33,245 | ₩33,245 | ₩33,138 | ₩33,138 | -0.32% | 1.8천 |
|---|
| 2026.03.11 | ₩33,339 | ₩33,339 | ₩33,283 | ₩33,292 | -0.14% | 6.3천 |
|---|
| 2026.03.10 | ₩33,405 | ₩33,419 | ₩33,365 | ₩33,372 | -0.10% | 2.7천 |
|---|
| 2026.03.09 | ₩33,365 | ₩33,419 | ₩33,363 | ₩33,412 | +0.14% | 1.4만 |
|---|
| 2026.03.06 | ₩33,365 | ₩33,399 | ₩33,365 | ₩33,379 | +0.04% | 8.1천 |
|---|
| 2026.03.05 | ₩33,392 | ₩33,405 | ₩33,365 | ₩33,379 | -0.04% | 5.6만 |
|---|
| 2026.03.04 | ₩33,459 | ₩33,507 | ₩33,439 | ₩33,439 | -0.06% | 5.2천 |
|---|
| 2026.03.03 | ₩33,365 | ₩33,459 | ₩33,365 | ₩33,446 | +0.24% | 2.4천 |
|---|
| 2026.03.02 | ₩33,486 | ₩33,486 | ₩33,439 | ₩33,439 | -0.14% | 1.7천 |
|---|
| 2026.02.27 | ₩33,632 | ₩33,672 | ₩33,632 | ₩33,652 | +0.06% | 4.7천 |
|---|
| 2026.02.26 | ₩33,606 | ₩33,606 | ₩33,576 | ₩33,600 | -0.02% | 2.1천 |
|---|
| 2026.02.25 | ₩33,592 | ₩33,606 | ₩33,566 | ₩33,579 | -0.04% | 7.5천 |
|---|
| 2026.02.24 | ₩33,606 | ₩33,619 | ₩33,579 | ₩33,592 | -0.04% | 8.3천 |
|---|
| 2026.02.23 | ₩33,579 | ₩33,632 | ₩33,579 | ₩33,606 | +0.08% | 2.3천 |
|---|
| 2026.02.20 | ₩33,579 | ₩33,592 | ₩33,571 | ₩33,586 | +0.02% | 8.3천 |
|---|
| 2026.02.19 | ₩33,552 | ₩33,579 | ₩33,526 | ₩33,566 | +0.04% | 1.3만 |
|---|
| 2026.02.18 | ₩33,566 | ₩33,575 | ₩33,539 | ₩33,552 | -0.04% | 6.3천 |
|---|
| 2026.02.17 | ₩33,539 | ₩33,579 | ₩33,539 | ₩33,566 | +0.08% | 3.3만 |
|---|
| 2026.02.13 | ₩33,562 | ₩33,579 | ₩33,552 | ₩33,566 | +0.01% | 7.4천 |
|---|
| 2026.02.12 | ₩33,524 | ₩33,526 | ₩33,499 | ₩33,512 | -0.04% | 5.1천 |
|---|
| 2026.02.11 | ₩33,472 | ₩33,486 | ₩33,466 | ₩33,466 | -0.02% | 3.2천 |
|---|
| 2026.02.10 | ₩33,512 | ₩33,539 | ₩33,499 | ₩33,499 | -0.04% | 1.6천 |
|---|
| 2026.02.09 | ₩33,486 | ₩33,486 | ₩33,460 | ₩33,472 | -0.04% | 8.7천 |
|---|
| 2026.02.06 | ₩33,472 | ₩33,472 | ₩33,446 | ₩33,464 | -0.02% | 5.6천 |
|---|
| 2026.02.05 | ₩33,452 | ₩33,486 | ₩33,452 | ₩33,472 | +0.06% | 2.5천 |
|---|
| 2026.02.04 | ₩33,379 | ₩33,392 | ₩33,352 | ₩33,392 | +0.04% | 3.9천 |
|---|
| 2026.02.03 | ₩33,392 | ₩33,392 | ₩33,379 | ₩33,385 | -0.02% | 6.6천 |
|---|
| 2026.02.02 | ₩33,405 | ₩33,405 | ₩33,379 | ₩33,385 | -0.06% | 2.7천 |
|---|
| 2026.01.30 | ₩33,539 | ₩33,552 | ₩33,539 | ₩33,548 | +0.03% | 1.8천 |
|---|
| 2026.01.29 | ₩33,499 | ₩33,526 | ₩33,486 | ₩33,499 | 0.00% | 2.8천 |
|---|
| 2026.01.28 | ₩33,472 | ₩33,499 | ₩33,472 | ₩33,486 | +0.04% | 6.7천 |
|---|
| 2026.01.27 | ₩33,499 | ₩33,499 | ₩33,486 | ₩33,492 | -0.02% | 7.4천 |
|---|
| 2026.01.26 | ₩33,472 | ₩33,472 | ₩33,459 | ₩33,467 | -0.02% | 3.1천 |
|---|
| 2026.01.23 | ₩33,459 | ₩33,459 | ₩33,446 | ₩33,458 | -0.00% | 900 |
|---|
| 2026.01.22 | ₩33,425 | ₩33,446 | ₩33,425 | ₩33,432 | +0.02% | 3.2천 |
|---|
| 2026.01.21 | ₩33,432 | ₩33,446 | ₩33,419 | ₩33,446 | +0.04% | 4.1천 |
|---|
| 2026.01.20 | ₩33,419 | ₩33,419 | ₩33,392 | ₩33,405 | -0.04% | 2.4천 |
|---|
| 2026.01.16 | ₩33,459 | ₩33,459 | ₩33,419 | ₩33,419 | -0.12% | 6.9천 |
|---|
| 2026.01.15 | ₩33,452 | ₩33,459 | ₩33,420 | ₩33,432 | -0.06% | 1.9천 |
|---|
| 2026.01.14 | ₩33,472 | ₩33,480 | ₩33,459 | ₩33,459 | -0.04% | 4.3천 |
|---|
| 2026.01.13 | ₩33,446 | ₩33,459 | ₩33,432 | ₩33,446 | 0.00% | 1.4만 |
|---|
| 2026.01.12 | ₩33,399 | ₩33,419 | ₩33,393 | ₩33,405 | +0.02% | 4.9만 |
|---|
| 2026.01.09 | ₩33,417 | ₩33,419 | ₩33,405 | ₩33,405 | -0.04% | 1.8천 |
|---|
| 2026.01.08 | ₩33,405 | ₩33,419 | ₩33,392 | ₩33,405 | 0.00% | 5.9천 |
|---|
| 2026.01.07 | ₩33,459 | ₩33,459 | ₩33,432 | ₩33,432 | -0.08% | 8.9천 |
|---|
| 2026.01.06 | ₩33,446 | ₩33,446 | ₩33,412 | ₩33,439 | -0.02% | 2.1천 |
|---|
| 2026.01.05 | ₩33,446 | ₩33,459 | ₩33,419 | ₩33,432 | -0.04% | 6.3천 |
|---|
| 2026.01.02 | ₩33,419 | ₩33,419 | ₩33,405 | ₩33,405 | -0.04% | 200 |
|---|
| 2025.12.31 | ₩33,432 | ₩33,486 | ₩33,432 | ₩33,440 | +0.02% | 8.4천 |
|---|
| 2025.12.30 | ₩33,419 | ₩33,446 | ₩33,419 | ₩33,428 | +0.03% | 1.7천 |
|---|
| 2025.12.29 | ₩33,392 | ₩33,432 | ₩33,392 | ₩33,425 | +0.10% | 7.9천 |
|---|
| 2025.12.26 | ₩33,419 | ₩33,419 | ₩33,405 | ₩33,405 | -0.04% | 1천 |
|---|
| 2025.12.24 | ₩33,325 | ₩33,379 | ₩33,283 | ₩33,365 | +0.12% | 3.3천 |
|---|
| 2025.12.23 | ₩33,299 | ₩33,352 | ₩33,299 | ₩33,332 | +0.10% | 5.3천 |
|---|
| 2025.12.22 | ₩33,339 | ₩33,405 | ₩33,339 | ₩33,345 | +0.02% | 7.3천 |
|---|
| 2025.12.19 | ₩33,339 | ₩33,352 | ₩33,339 | ₩33,345 | +0.02% | 6.9천 |
|---|
| 2025.12.18 | ₩33,360 | ₩33,364 | ₩33,352 | ₩33,359 | -0.00% | 6.4천 |
|---|
| 2025.12.17 | ₩33,429 | ₩33,432 | ₩33,412 | ₩33,425 | -0.01% | 2.2천 |
|---|
| 2025.12.16 | ₩33,419 | ₩33,444 | ₩33,365 | ₩33,425 | +0.02% | 2.5천 |
|---|
| 2025.12.15 | ₩33,405 | ₩33,405 | ₩33,339 | ₩33,385 | -0.06% | 4.8천 |
|---|
| 2025.12.12 | ₩33,371 | ₩33,379 | ₩33,339 | ₩33,372 | +0.00% | 5.4천 |
|---|
| 2025.12.11 | ₩33,419 | ₩33,432 | ₩33,365 | ₩33,405 | -0.04% | 1만 |
|---|
| 2025.12.10 | ₩33,339 | ₩33,432 | ₩33,339 | ₩33,417 | +0.24% | 8.8천 |
|---|
| 2025.12.09 | ₩33,352 | ₩33,379 | ₩33,331 | ₩33,339 | -0.04% | 5.3천 |
|---|
| 2025.12.08 | ₩33,352 | ₩33,365 | ₩33,352 | ₩33,359 | +0.02% | 5.4천 |
|---|
| 2025.12.05 | ₩33,379 | ₩33,492 | ₩33,365 | ₩33,399 | +0.06% | 1.6만 |
|---|
| 2025.12.04 | ₩33,312 | ₩33,446 | ₩33,312 | ₩33,405 | +0.28% | 2.6만 |
|---|
| 2025.12.03 | ₩33,392 | ₩33,446 | ₩33,392 | ₩33,425 | +0.10% | 4.5천 |
|---|
| 2025.12.02 | ₩33,392 | ₩33,419 | ₩33,392 | ₩33,405 | +0.04% | 3.8천 |
|---|
| 2025.12.01 | ₩33,352 | ₩33,432 | ₩33,323 | ₩33,384 | +0.10% | 7.2천 |
|---|
| 2025.11.28 | ₩33,559 | ₩33,559 | ₩33,552 | ₩33,552 | -0.02% | 400 |
|---|
| 2025.11.26 | ₩33,539 | ₩33,566 | ₩33,539 | ₩33,566 | +0.08% | 1.9천 |
|---|
| 2025.11.25 | ₩33,512 | ₩33,551 | ₩33,512 | ₩33,539 | +0.08% | 3.1천 |
|---|
| 2025.11.24 | ₩33,499 | ₩33,499 | ₩33,472 | ₩33,491 | -0.02% | 1.9천 |
|---|
| 2025.11.21 | ₩33,446 | ₩33,459 | ₩33,446 | ₩33,459 | +0.04% | 2.4천 |
|---|
| 2025.11.20 | ₩33,432 | ₩33,459 | ₩33,405 | ₩33,405 | -0.08% | 2.5천 |
|---|
| 2025.11.19 | ₩33,405 | ₩33,419 | ₩33,365 | ₩33,379 | -0.08% | 1.6천 |
|---|
| 2025.11.18 | ₩33,385 | ₩33,392 | ₩33,365 | ₩33,385 | 0.00% | 1.9천 |
|---|
| 2025.11.17 | ₩33,356 | ₩33,356 | ₩33,352 | ₩33,352 | -0.01% | 300 |
|---|
| 2025.11.14 | ₩33,379 | ₩33,379 | ₩33,285 | ₩33,339 | -0.12% | 2.4천 |
|---|
| 2025.11.13 | ₩33,368 | ₩33,379 | ₩33,340 | ₩33,372 | +0.01% | 1.6천 |
|---|
| 2025.11.12 | ₩33,405 | ₩33,419 | ₩33,379 | ₩33,405 | 0.00% | 1.8천 |
|---|
| 2025.11.11 | ₩33,432 | ₩33,432 | ₩33,432 | ₩33,432 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,377 | ₩33,392 | ₩33,365 | ₩33,365 | -0.04% | 1.3천 |
|---|
| 2025.11.07 | ₩33,365 | ₩33,365 | ₩33,365 | ₩33,365 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,365 | ₩33,380 | ₩33,352 | ₩33,379 | +0.04% | 3.2천 |
|---|
| 2025.11.05 | ₩33,325 | ₩33,325 | ₩33,305 | ₩33,305 | -0.06% | 800 |
|---|
| 2025.11.04 | ₩33,339 | ₩33,365 | ₩33,332 | ₩33,332 | -0.02% | 700 |
|---|
| 2025.11.03 | ₩33,339 | ₩33,339 | ₩33,319 | ₩33,319 | -0.06% | 1.7천 |
|---|
| 2025.10.31 | ₩33,499 | ₩33,499 | ₩33,492 | ₩33,492 | -0.02% | 3.4천 |
|---|
| 2025.10.30 | ₩33,492 | ₩33,498 | ₩33,459 | ₩33,479 | -0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩33,619 | ₩33,619 | ₩33,506 | ₩33,506 | -0.34% | 1.6천 |
|---|
| 2025.10.28 | ₩33,606 | ₩33,612 | ₩33,599 | ₩33,612 | +0.02% | 1.5천 |
|---|
| 2025.10.27 | ₩33,606 | ₩33,619 | ₩33,599 | ₩33,599 | -0.02% | 700 |
|---|
| 2025.10.24 | ₩33,592 | ₩33,618 | ₩33,592 | ₩33,599 | +0.02% | 1.3천 |
|---|
| 2025.10.23 | ₩33,566 | ₩33,659 | ₩33,539 | ₩33,572 | +0.02% | 4.2천 |
|---|
| 2025.10.22 | ₩33,579 | ₩33,606 | ₩33,579 | ₩33,586 | +0.02% | 1.1천 |
|---|
| 2025.10.21 | ₩33,615 | ₩33,615 | ₩33,566 | ₩33,586 | -0.09% | 1.9천 |
|---|
| 2025.10.20 | ₩33,552 | ₩33,574 | ₩33,476 | ₩33,572 | +0.06% | 2.1천 |
|---|
| 2025.10.17 | ₩33,552 | ₩33,559 | ₩33,552 | ₩33,559 | +0.02% | 800 |
|---|
| 2025.10.16 | ₩33,552 | ₩33,592 | ₩33,552 | ₩33,586 | +0.10% | 1.2천 |
|---|
| 2025.10.15 | ₩33,512 | ₩33,539 | ₩33,512 | ₩33,519 | +0.02% | 800 |
|---|
| 2025.10.14 | ₩33,472 | ₩33,592 | ₩33,472 | ₩33,519 | +0.14% | 5.5천 |
|---|
| 2025.10.13 | ₩33,444 | ₩33,459 | ₩33,444 | ₩33,458 | +0.04% | 700 |
|---|
| 2025.10.10 | ₩33,439 | ₩33,459 | ₩33,439 | ₩33,439 | 0.00% | 2.6천 |
|---|