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 | ₩32,408 | ₩32,415 | ₩32,395 | ₩32,408 | 0.00% | 3.6천 |
| 2026.10.08 | ₩32,382 | ₩32,435 | ₩32,382 | ₩32,422 | +0.12% | 3천 |
| 2026.10.07 | ₩32,368 | ₩32,416 | ₩32,355 | ₩32,402 | +0.10% | 9.3천 |
| 2026.10.06 | ₩32,382 | ₩32,382 | ₩32,355 | ₩32,370 | -0.04% | 2.1만 |
| 2026.10.05 | ₩32,310 | ₩32,335 | ₩32,302 | ₩32,328 | +0.06% | 5.3천 |
| 2026.10.02 | ₩32,355 | ₩32,368 | ₩32,288 | ₩32,322 | -0.10% | 2.6만 |
| 2026.10.01 | ₩32,248 | ₩32,328 | ₩32,248 | ₩32,322 | +0.23% | 2.8천 |
| 2026.09.30 | ₩32,422 | ₩32,422 | ₩32,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,396 |
| -0.08% |
| 1.2만 |
| 2026.09.29 | ₩32,368 | ₩32,388 | ₩32,355 | ₩32,388 | +0.06% | 1.7천 |
|---|
| 2026.09.28 | ₩32,355 | ₩32,395 | ₩32,355 | ₩32,355 | 0.00% | 4.9천 |
|---|
| 2026.09.25 | ₩32,422 | ₩32,449 | ₩32,422 | ₩32,449 | +0.08% | 2.8천 |
|---|
| 2026.09.24 | ₩32,435 | ₩32,435 | ₩32,408 | ₩32,408 | -0.08% | 2.1천 |
|---|
| 2026.09.23 | ₩32,542 | ₩32,542 | ₩32,422 | ₩32,422 | -0.37% | 5.5천 |
|---|
| 2026.09.22 | ₩32,582 | ₩32,582 | ₩32,569 | ₩32,575 | -0.02% | 2.7천 |
|---|
| 2026.09.21 | ₩32,569 | ₩32,569 | ₩32,542 | ₩32,562 | -0.02% | 9.2천 |
|---|
| 2026.09.18 | ₩32,555 | ₩32,555 | ₩32,549 | ₩32,549 | -0.02% | 1.8천 |
|---|
| 2026.09.17 | ₩32,595 | ₩32,609 | ₩32,595 | ₩32,595 | 0.00% | 1.6천 |
|---|
| 2026.09.16 | ₩32,595 | ₩32,609 | ₩32,529 | ₩32,529 | -0.20% | 3.4만 |
|---|
| 2026.09.15 | ₩32,555 | ₩32,555 | ₩32,542 | ₩32,549 | -0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩32,589 | ₩32,589 | ₩32,562 | ₩32,562 | -0.08% | 2.7천 |
|---|
| 2026.09.11 | ₩32,582 | ₩32,582 | ₩32,569 | ₩32,574 | -0.02% | 2.1천 |
|---|
| 2026.09.10 | ₩32,649 | ₩32,662 | ₩32,602 | ₩32,602 | -0.14% | 4.4천 |
|---|
| 2026.09.09 | ₩32,729 | ₩32,729 | ₩32,717 | ₩32,722 | -0.02% | 2.7천 |
|---|
| 2026.09.08 | ₩32,756 | ₩32,756 | ₩32,735 | ₩32,735 | -0.06% | 2.3천 |
|---|
| 2026.09.04 | ₩32,796 | ₩32,796 | ₩32,749 | ₩32,749 | -0.14% | 3.3천 |
|---|
| 2026.09.03 | ₩32,769 | ₩32,769 | ₩32,764 | ₩32,764 | -0.02% | 400 |
|---|
| 2026.09.02 | ₩32,729 | ₩32,735 | ₩32,717 | ₩32,731 | +0.01% | 4.9천 |
|---|
| 2026.09.01 | ₩32,756 | ₩32,756 | ₩32,715 | ₩32,722 | -0.10% | 5.9천 |
|---|
| 2026.08.31 | ₩32,896 | ₩32,916 | ₩32,889 | ₩32,902 | +0.02% | 3천 |
|---|
| 2026.08.28 | ₩32,889 | ₩32,889 | ₩32,889 | ₩32,889 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,982 | ₩32,982 | ₩32,949 | ₩32,949 | -0.10% | 7.9천 |
|---|
| 2026.08.26 | ₩32,981 | ₩32,981 | ₩32,962 | ₩32,962 | -0.06% | 1.5천 |
|---|
| 2026.08.25 | ₩32,969 | ₩32,989 | ₩32,956 | ₩32,989 | +0.06% | 8.1천 |
|---|
| 2026.08.24 | ₩32,929 | ₩32,936 | ₩32,916 | ₩32,922 | -0.02% | 5.5천 |
|---|
| 2026.08.21 | ₩32,942 | ₩32,942 | ₩32,916 | ₩32,922 | -0.06% | 1.1천 |
|---|
| 2026.08.20 | ₩32,929 | ₩32,956 | ₩32,929 | ₩32,936 | +0.02% | 1.5만 |
|---|
| 2026.08.19 | ₩32,969 | ₩32,969 | ₩32,952 | ₩32,962 | -0.02% | 1.2만 |
|---|
| 2026.08.18 | ₩32,942 | ₩32,956 | ₩32,934 | ₩32,936 | -0.02% | 5.4만 |
|---|
| 2026.08.17 | ₩32,929 | ₩32,942 | ₩32,921 | ₩32,922 | -0.02% | 5.3천 |
|---|
| 2026.08.14 | ₩32,949 | ₩32,956 | ₩32,949 | ₩32,949 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩32,969 | ₩32,976 | ₩32,969 | ₩32,976 | +0.02% | 800 |
|---|
| 2026.08.12 | ₩32,929 | ₩32,942 | ₩32,916 | ₩32,922 | -0.02% | 6.7천 |
|---|
| 2026.08.11 | ₩32,926 | ₩32,926 | ₩32,896 | ₩32,896 | -0.09% | 3.9천 |
|---|
| 2026.08.10 | ₩32,889 | ₩32,889 | ₩32,862 | ₩32,882 | -0.02% | 2.2천 |
|---|
| 2026.08.07 | ₩32,922 | ₩32,922 | ₩32,916 | ₩32,922 | 0.00% | 900 |
|---|
| 2026.08.06 | ₩32,916 | ₩32,916 | ₩32,862 | ₩32,882 | -0.10% | 5.3천 |
|---|
| 2026.08.05 | ₩32,910 | ₩32,928 | ₩32,889 | ₩32,922 | +0.04% | 6.1천 |
|---|
| 2026.08.04 | ₩32,922 | ₩32,922 | ₩32,922 | ₩32,922 | 0.00% | 900 |
|---|
| 2026.08.03 | ₩32,848 | ₩32,849 | ₩32,822 | ₩32,842 | -0.02% | 4.3천 |
|---|
| 2026.07.31 | ₩32,904 | ₩32,942 | ₩32,904 | ₩32,942 | +0.12% | 600 |
|---|
| 2026.07.30 | ₩32,969 | ₩32,969 | ₩32,956 | ₩32,962 | -0.02% | 1.9천 |
|---|
| 2026.07.29 | ₩32,909 | ₩32,936 | ₩32,869 | ₩32,922 | +0.04% | 2.1천 |
|---|
| 2026.07.28 | ₩32,908 | ₩32,922 | ₩32,908 | ₩32,922 | +0.04% | 1.1천 |
|---|
| 2026.07.27 | ₩32,868 | ₩32,876 | ₩32,862 | ₩32,869 | +0.00% | 1.4천 |
|---|
| 2026.07.24 | ₩32,862 | ₩32,869 | ₩32,836 | ₩32,869 | +0.02% | 2.9천 |
|---|
| 2026.07.23 | ₩32,825 | ₩32,836 | ₩32,809 | ₩32,822 | -0.01% | 11.8만 |
|---|
| 2026.07.22 | ₩32,876 | ₩32,889 | ₩32,869 | ₩32,869 | -0.02% | 600 |
|---|
| 2026.07.21 | ₩32,902 | ₩32,902 | ₩32,889 | ₩32,896 | -0.02% | 1.4천 |
|---|
| 2026.07.20 | ₩32,942 | ₩32,942 | ₩32,929 | ₩32,936 | -0.02% | 1.4천 |
|---|
| 2026.07.17 | ₩32,982 | ₩32,989 | ₩32,956 | ₩32,962 | -0.06% | 3.3천 |
|---|
| 2026.07.16 | ₩32,944 | ₩32,964 | ₩32,944 | ₩32,962 | +0.06% | 2.1천 |
|---|
| 2026.07.15 | ₩32,956 | ₩32,969 | ₩32,949 | ₩32,969 | +0.04% | 3.3천 |
|---|
| 2026.07.14 | ₩32,916 | ₩32,916 | ₩32,916 | ₩32,916 | 0.00% | 800 |
|---|
| 2026.07.13 | ₩32,896 | ₩32,902 | ₩32,842 | ₩32,842 | -0.16% | 3천 |
|---|
| 2026.07.10 | ₩32,916 | ₩32,916 | ₩32,900 | ₩32,909 | -0.02% | 11.7만 |
|---|
| 2026.07.09 | ₩32,956 | ₩32,956 | ₩32,936 | ₩32,936 | -0.06% | 3.2천 |
|---|
| 2026.07.08 | ₩32,916 | ₩32,916 | ₩32,882 | ₩32,902 | -0.04% | 5.1천 |
|---|
| 2026.07.07 | ₩32,956 | ₩32,969 | ₩32,929 | ₩32,929 | -0.08% | 1.3천 |
|---|
| 2026.07.06 | ₩32,969 | ₩33,009 | ₩32,956 | ₩32,996 | +0.08% | 6.2천 |
|---|
| 2026.07.02 | ₩32,982 | ₩32,982 | ₩32,956 | ₩32,962 | -0.06% | 5.4만 |
|---|
| 2026.07.01 | ₩32,942 | ₩32,949 | ₩32,936 | ₩32,936 | -0.02% | 3천 |
|---|
| 2026.06.30 | ₩33,076 | ₩33,089 | ₩33,068 | ₩33,068 | -0.02% | 3.6천 |
|---|
| 2026.06.29 | ₩33,089 | ₩33,103 | ₩33,076 | ₩33,103 | +0.04% | 1.5천 |
|---|
| 2026.06.26 | ₩33,089 | ₩33,116 | ₩33,089 | ₩33,095 | +0.02% | 2.5천 |
|---|
| 2026.06.25 | ₩33,063 | ₩33,089 | ₩33,056 | ₩33,063 | 0.00% | 8.7천 |
|---|
| 2026.06.24 | ₩33,049 | ₩33,049 | ₩33,036 | ₩33,036 | -0.04% | 2.1천 |
|---|
| 2026.06.23 | ₩32,996 | ₩33,009 | ₩32,996 | ₩32,996 | 0.00% | 7.5천 |
|---|
| 2026.06.22 | ₩32,969 | ₩32,972 | ₩32,949 | ₩32,949 | -0.06% | 2.1천 |
|---|
| 2026.06.18 | ₩33,022 | ₩33,022 | ₩32,989 | ₩32,989 | -0.10% | 4.1천 |
|---|
| 2026.06.17 | ₩33,036 | ₩33,049 | ₩32,942 | ₩32,942 | -0.28% | 2천 |
|---|
| 2026.06.16 | ₩33,036 | ₩33,071 | ₩33,036 | ₩33,056 | +0.06% | 1.7만 |
|---|
| 2026.06.15 | ₩33,049 | ₩33,049 | ₩33,042 | ₩33,042 | -0.02% | 1.1천 |
|---|
| 2026.06.12 | ₩33,022 | ₩33,036 | ₩32,993 | ₩33,029 | +0.02% | 5천 |
|---|
| 2026.06.11 | ₩32,949 | ₩33,049 | ₩32,949 | ₩33,033 | +0.26% | 4.6천 |
|---|
| 2026.06.10 | ₩32,956 | ₩32,956 | ₩32,936 | ₩32,936 | -0.06% | 5천 |
|---|
| 2026.06.09 | ₩32,956 | ₩32,956 | ₩32,916 | ₩32,942 | -0.04% | 2.9천 |
|---|
| 2026.06.08 | ₩32,889 | ₩32,916 | ₩32,889 | ₩32,902 | +0.04% | 800 |
|---|
| 2026.06.05 | ₩32,929 | ₩32,929 | ₩32,896 | ₩32,896 | -0.10% | 3.3천 |
|---|
| 2026.06.04 | ₩32,996 | ₩33,022 | ₩32,996 | ₩33,002 | +0.02% | 1.7천 |
|---|
| 2026.06.03 | ₩32,969 | ₩32,969 | ₩32,956 | ₩32,962 | -0.02% | 3.8천 |
|---|
| 2026.06.02 | ₩32,989 | ₩32,989 | ₩32,976 | ₩32,976 | -0.04% | 1.4천 |
|---|
| 2026.06.01 | ₩32,956 | ₩32,989 | ₩32,956 | ₩32,989 | +0.10% | 3.5천 |
|---|
| 2026.05.29 | ₩33,143 | ₩33,156 | ₩33,143 | ₩33,143 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩33,143 | ₩33,143 | ₩33,103 | ₩33,109 | -0.10% | 5.4천 |
|---|
| 2026.05.27 | ₩33,089 | ₩33,089 | ₩33,076 | ₩33,083 | -0.02% | 3.4천 |
|---|
| 2026.05.26 | ₩33,049 | ₩33,089 | ₩33,049 | ₩33,069 | +0.06% | 6.6천 |
|---|
| 2026.05.22 | ₩33,049 | ₩33,049 | ₩33,010 | ₩33,010 | -0.12% | 600 |
|---|
| 2026.05.21 | ₩32,956 | ₩33,029 | ₩32,956 | ₩33,002 | +0.14% | 5.1천 |
|---|
| 2026.05.20 | ₩32,942 | ₩33,036 | ₩32,942 | ₩33,016 | +0.22% | 2.6천 |
|---|
| 2026.05.19 | ₩32,942 | ₩32,942 | ₩32,916 | ₩32,936 | -0.02% | 1.4만 |
|---|
| 2026.05.18 | ₩33,022 | ₩33,029 | ₩32,969 | ₩32,989 | -0.10% | 8.5천 |
|---|
| 2026.05.15 | ₩32,969 | ₩32,996 | ₩32,969 | ₩32,982 | +0.04% | 2천 |
|---|
| 2026.05.14 | ₩33,076 | ₩33,103 | ₩33,056 | ₩33,057 | -0.06% | 4.6천 |
|---|
| 2026.05.13 | ₩33,063 | ₩33,089 | ₩33,036 | ₩33,069 | +0.02% | 3.4천 |
|---|
| 2026.05.12 | ₩33,049 | ₩33,063 | ₩33,036 | ₩33,042 | -0.02% | 8.2천 |
|---|
| 2026.05.11 | ₩33,109 | ₩33,116 | ₩33,083 | ₩33,083 | -0.08% | 2.5천 |
|---|
| 2026.05.08 | ₩33,116 | ₩33,129 | ₩33,116 | ₩33,120 | +0.01% | 8.2천 |
|---|
| 2026.05.07 | ₩33,141 | ₩33,141 | ₩33,069 | ₩33,069 | -0.22% | 1.5천 |
|---|
| 2026.05.06 | ₩33,136 | ₩33,141 | ₩33,123 | ₩33,123 | -0.04% | 1.3천 |
|---|
| 2026.05.05 | ₩33,063 | ₩33,063 | ₩33,056 | ₩33,056 | -0.02% | 2.3천 |
|---|
| 2026.05.04 | ₩33,048 | ₩33,063 | ₩33,009 | ₩33,029 | -0.06% | 900 |
|---|
| 2026.05.01 | ₩33,089 | ₩33,089 | ₩33,076 | ₩33,083 | -0.02% | 2.5천 |
|---|
| 2026.04.30 | ₩33,183 | ₩33,209 | ₩33,176 | ₩33,189 | +0.02% | 5.6천 |
|---|
| 2026.04.29 | ₩33,196 | ₩33,196 | ₩33,137 | ₩33,137 | -0.18% | 8.2천 |
|---|
| 2026.04.28 | ₩33,209 | ₩33,223 | ₩33,209 | ₩33,219 | +0.03% | 2.7천 |
|---|
| 2026.04.27 | ₩33,276 | ₩33,276 | ₩33,236 | ₩33,243 | -0.10% | 2.8천 |
|---|
| 2026.04.24 | ₩33,236 | ₩33,276 | ₩33,236 | ₩33,276 | +0.12% | 1.3천 |
|---|
| 2026.04.23 | ₩33,263 | ₩33,263 | ₩33,200 | ₩33,229 | -0.10% | 7.2천 |
|---|
| 2026.04.22 | ₩33,249 | ₩33,276 | ₩33,249 | ₩33,269 | +0.06% | 3.2천 |
|---|
| 2026.04.21 | ₩33,289 | ₩33,289 | ₩33,236 | ₩33,236 | -0.16% | 3.2천 |
|---|
| 2026.04.20 | ₩33,295 | ₩33,309 | ₩33,283 | ₩33,303 | +0.02% | 2.1천 |
|---|
| 2026.04.17 | ₩33,316 | ₩33,329 | ₩33,296 | ₩33,296 | -0.06% | 7.8천 |
|---|
| 2026.04.16 | ₩33,276 | ₩33,276 | ₩33,223 | ₩33,229 | -0.14% | 2.3천 |
|---|
| 2026.04.15 | ₩33,243 | ₩33,263 | ₩33,236 | ₩33,243 | 0.00% | 4.3천 |
|---|
| 2026.04.14 | ₩33,236 | ₩33,263 | ₩33,236 | ₩33,243 | +0.02% | 1.1천 |
|---|
| 2026.04.13 | ₩33,183 | ₩33,236 | ₩33,176 | ₩33,216 | +0.10% | 1.4천 |
|---|
| 2026.04.10 | ₩33,183 | ₩33,196 | ₩33,169 | ₩33,169 | -0.04% | 9.2천 |
|---|
| 2026.04.09 | ₩33,156 | ₩33,196 | ₩33,156 | ₩33,189 | +0.10% | 1.1만 |
|---|
| 2026.04.08 | ₩33,223 | ₩33,223 | ₩33,175 | ₩33,175 | -0.14% | 2.5천 |
|---|
| 2026.04.07 | ₩33,076 | ₩33,129 | ₩33,036 | ₩33,129 | +0.16% | 2.4천 |
|---|
| 2026.04.06 | ₩33,064 | ₩33,103 | ₩33,064 | ₩33,076 | +0.04% | 6.2천 |
|---|
| 2026.04.02 | ₩33,089 | ₩33,127 | ₩33,089 | ₩33,127 | +0.11% | 1.7천 |
|---|
| 2026.04.01 | ₩33,076 | ₩33,103 | ₩33,076 | ₩33,083 | +0.02% | 3.9천 |
|---|
| 2026.03.31 | ₩33,196 | ₩33,223 | ₩33,169 | ₩33,207 | +0.03% | 5.1천 |
|---|
| 2026.03.30 | ₩33,103 | ₩33,143 | ₩33,103 | ₩33,107 | +0.01% | 4.1천 |
|---|
| 2026.03.27 | ₩32,982 | ₩33,036 | ₩32,982 | ₩33,029 | +0.14% | 5.8천 |
|---|
| 2026.03.26 | ₩33,036 | ₩33,076 | ₩32,996 | ₩32,996 | -0.12% | 3.6천 |
|---|
| 2026.03.25 | ₩33,116 | ₩33,143 | ₩33,113 | ₩33,116 | 0.00% | 3.4천 |
|---|
| 2026.03.24 | ₩33,089 | ₩33,103 | ₩33,076 | ₩33,076 | -0.04% | 5.6천 |
|---|
| 2026.03.23 | ₩33,109 | ₩33,156 | ₩33,109 | ₩33,136 | +0.08% | 6.5천 |
|---|
| 2026.03.20 | ₩33,049 | ₩33,076 | ₩33,042 | ₩33,042 | -0.02% | 2.5천 |
|---|
| 2026.03.19 | ₩33,089 | ₩33,196 | ₩33,065 | ₩33,183 | +0.28% | 1.6만 |
|---|
| 2026.03.18 | ₩33,196 | ₩33,223 | ₩33,143 | ₩33,163 | -0.10% | 1.3만 |
|---|
| 2026.03.17 | ₩33,223 | ₩33,249 | ₩33,223 | ₩33,229 | +0.02% | 6.7천 |
|---|
| 2026.03.16 | ₩33,187 | ₩33,196 | ₩33,183 | ₩33,183 | -0.01% | 5.2천 |
|---|
| 2026.03.13 | ₩33,116 | ₩33,123 | ₩33,116 | ₩33,123 | +0.02% | 3.1천 |
|---|
| 2026.03.12 | ₩33,236 | ₩33,236 | ₩33,129 | ₩33,129 | -0.32% | 1.8천 |
|---|
| 2026.03.11 | ₩33,329 | ₩33,329 | ₩33,273 | ₩33,283 | -0.14% | 6.3천 |
|---|
| 2026.03.10 | ₩33,396 | ₩33,410 | ₩33,356 | ₩33,363 | -0.10% | 2.7천 |
|---|
| 2026.03.09 | ₩33,356 | ₩33,410 | ₩33,353 | ₩33,403 | +0.14% | 1.4만 |
|---|
| 2026.03.06 | ₩33,356 | ₩33,390 | ₩33,356 | ₩33,370 | +0.04% | 8.1천 |
|---|
| 2026.03.05 | ₩33,383 | ₩33,396 | ₩33,356 | ₩33,370 | -0.04% | 5.6만 |
|---|
| 2026.03.04 | ₩33,450 | ₩33,498 | ₩33,430 | ₩33,430 | -0.06% | 5.2천 |
|---|
| 2026.03.03 | ₩33,356 | ₩33,450 | ₩33,356 | ₩33,436 | +0.24% | 2.4천 |
|---|
| 2026.03.02 | ₩33,476 | ₩33,476 | ₩33,430 | ₩33,430 | -0.14% | 1.7천 |
|---|
| 2026.02.27 | ₩33,623 | ₩33,663 | ₩33,623 | ₩33,643 | +0.06% | 4.7천 |
|---|
| 2026.02.26 | ₩33,596 | ₩33,596 | ₩33,567 | ₩33,591 | -0.02% | 2.1천 |
|---|
| 2026.02.25 | ₩33,583 | ₩33,596 | ₩33,556 | ₩33,570 | -0.04% | 7.5천 |
|---|
| 2026.02.24 | ₩33,596 | ₩33,610 | ₩33,570 | ₩33,583 | -0.04% | 8.3천 |
|---|
| 2026.02.23 | ₩33,570 | ₩33,623 | ₩33,570 | ₩33,596 | +0.08% | 2.3천 |
|---|
| 2026.02.20 | ₩33,570 | ₩33,583 | ₩33,562 | ₩33,576 | +0.02% | 8.3천 |
|---|
| 2026.02.19 | ₩33,543 | ₩33,570 | ₩33,516 | ₩33,556 | +0.04% | 1.3만 |
|---|
| 2026.02.18 | ₩33,556 | ₩33,566 | ₩33,530 | ₩33,543 | -0.04% | 6.3천 |
|---|
| 2026.02.17 | ₩33,530 | ₩33,570 | ₩33,530 | ₩33,556 | +0.08% | 3.3만 |
|---|
| 2026.02.13 | ₩33,552 | ₩33,570 | ₩33,543 | ₩33,556 | +0.01% | 7.4천 |
|---|
| 2026.02.12 | ₩33,515 | ₩33,516 | ₩33,490 | ₩33,503 | -0.04% | 5.1천 |
|---|
| 2026.02.11 | ₩33,463 | ₩33,476 | ₩33,456 | ₩33,456 | -0.02% | 3.2천 |
|---|
| 2026.02.10 | ₩33,503 | ₩33,530 | ₩33,490 | ₩33,490 | -0.04% | 1.6천 |
|---|
| 2026.02.09 | ₩33,476 | ₩33,476 | ₩33,451 | ₩33,463 | -0.04% | 8.7천 |
|---|
| 2026.02.06 | ₩33,463 | ₩33,463 | ₩33,436 | ₩33,455 | -0.02% | 5.6천 |
|---|
| 2026.02.05 | ₩33,443 | ₩33,476 | ₩33,443 | ₩33,463 | +0.06% | 2.5천 |
|---|
| 2026.02.04 | ₩33,370 | ₩33,383 | ₩33,343 | ₩33,383 | +0.04% | 3.9천 |
|---|
| 2026.02.03 | ₩33,383 | ₩33,383 | ₩33,370 | ₩33,376 | -0.02% | 6.6천 |
|---|
| 2026.02.02 | ₩33,396 | ₩33,396 | ₩33,370 | ₩33,376 | -0.06% | 2.7천 |
|---|
| 2026.01.30 | ₩33,530 | ₩33,543 | ₩33,530 | ₩33,539 | +0.03% | 1.8천 |
|---|
| 2026.01.29 | ₩33,490 | ₩33,516 | ₩33,476 | ₩33,490 | 0.00% | 2.8천 |
|---|
| 2026.01.28 | ₩33,463 | ₩33,490 | ₩33,463 | ₩33,476 | +0.04% | 6.7천 |
|---|
| 2026.01.27 | ₩33,490 | ₩33,490 | ₩33,476 | ₩33,483 | -0.02% | 7.4천 |
|---|
| 2026.01.26 | ₩33,463 | ₩33,463 | ₩33,450 | ₩33,458 | -0.02% | 3.1천 |
|---|
| 2026.01.23 | ₩33,450 | ₩33,450 | ₩33,436 | ₩33,448 | -0.00% | 900 |
|---|
| 2026.01.22 | ₩33,416 | ₩33,436 | ₩33,416 | ₩33,423 | +0.02% | 3.2천 |
|---|
| 2026.01.21 | ₩33,423 | ₩33,436 | ₩33,410 | ₩33,436 | +0.04% | 4.1천 |
|---|
| 2026.01.20 | ₩33,410 | ₩33,410 | ₩33,383 | ₩33,396 | -0.04% | 2.4천 |
|---|
| 2026.01.16 | ₩33,450 | ₩33,450 | ₩33,410 | ₩33,410 | -0.12% | 6.9천 |
|---|
| 2026.01.15 | ₩33,443 | ₩33,450 | ₩33,411 | ₩33,423 | -0.06% | 1.9천 |
|---|
| 2026.01.14 | ₩33,463 | ₩33,471 | ₩33,450 | ₩33,450 | -0.04% | 4.3천 |
|---|
| 2026.01.13 | ₩33,436 | ₩33,450 | ₩33,423 | ₩33,436 | 0.00% | 1.4만 |
|---|
| 2026.01.12 | ₩33,390 | ₩33,410 | ₩33,384 | ₩33,396 | +0.02% | 4.9만 |
|---|
| 2026.01.09 | ₩33,408 | ₩33,410 | ₩33,396 | ₩33,396 | -0.04% | 1.8천 |
|---|
| 2026.01.08 | ₩33,396 | ₩33,410 | ₩33,383 | ₩33,396 | 0.00% | 5.9천 |
|---|
| 2026.01.07 | ₩33,450 | ₩33,450 | ₩33,423 | ₩33,423 | -0.08% | 8.9천 |
|---|
| 2026.01.06 | ₩33,436 | ₩33,436 | ₩33,403 | ₩33,430 | -0.02% | 2.1천 |
|---|
| 2026.01.05 | ₩33,436 | ₩33,450 | ₩33,410 | ₩33,423 | -0.04% | 6.3천 |
|---|
| 2026.01.02 | ₩33,410 | ₩33,410 | ₩33,396 | ₩33,396 | -0.04% | 200 |
|---|
| 2025.12.31 | ₩33,423 | ₩33,476 | ₩33,423 | ₩33,431 | +0.02% | 8.4천 |
|---|
| 2025.12.30 | ₩33,410 | ₩33,436 | ₩33,410 | ₩33,419 | +0.03% | 1.7천 |
|---|
| 2025.12.29 | ₩33,383 | ₩33,423 | ₩33,383 | ₩33,416 | +0.10% | 7.9천 |
|---|
| 2025.12.26 | ₩33,410 | ₩33,410 | ₩33,396 | ₩33,396 | -0.04% | 1천 |
|---|
| 2025.12.24 | ₩33,316 | ₩33,370 | ₩33,273 | ₩33,356 | +0.12% | 3.3천 |
|---|
| 2025.12.23 | ₩33,289 | ₩33,343 | ₩33,289 | ₩33,323 | +0.10% | 5.3천 |
|---|
| 2025.12.22 | ₩33,329 | ₩33,396 | ₩33,329 | ₩33,336 | +0.02% | 7.3천 |
|---|
| 2025.12.19 | ₩33,329 | ₩33,343 | ₩33,329 | ₩33,336 | +0.02% | 6.9천 |
|---|
| 2025.12.18 | ₩33,351 | ₩33,355 | ₩33,343 | ₩33,349 | -0.00% | 6.4천 |
|---|
| 2025.12.17 | ₩33,420 | ₩33,423 | ₩33,403 | ₩33,416 | -0.01% | 2.2천 |
|---|
| 2025.12.16 | ₩33,410 | ₩33,435 | ₩33,356 | ₩33,416 | +0.02% | 2.5천 |
|---|
| 2025.12.15 | ₩33,396 | ₩33,396 | ₩33,329 | ₩33,376 | -0.06% | 4.8천 |
|---|
| 2025.12.12 | ₩33,361 | ₩33,370 | ₩33,329 | ₩33,363 | +0.00% | 5.4천 |
|---|
| 2025.12.11 | ₩33,410 | ₩33,423 | ₩33,356 | ₩33,396 | -0.04% | 1만 |
|---|
| 2025.12.10 | ₩33,329 | ₩33,423 | ₩33,329 | ₩33,408 | +0.24% | 8.8천 |
|---|
| 2025.12.09 | ₩33,343 | ₩33,370 | ₩33,321 | ₩33,329 | -0.04% | 5.3천 |
|---|
| 2025.12.08 | ₩33,343 | ₩33,356 | ₩33,343 | ₩33,349 | +0.02% | 5.4천 |
|---|
| 2025.12.05 | ₩33,370 | ₩33,483 | ₩33,356 | ₩33,390 | +0.06% | 1.6만 |
|---|
| 2025.12.04 | ₩33,303 | ₩33,436 | ₩33,303 | ₩33,396 | +0.28% | 2.6만 |
|---|
| 2025.12.03 | ₩33,383 | ₩33,436 | ₩33,383 | ₩33,416 | +0.10% | 4.5천 |
|---|
| 2025.12.02 | ₩33,383 | ₩33,410 | ₩33,383 | ₩33,396 | +0.04% | 3.8천 |
|---|
| 2025.12.01 | ₩33,343 | ₩33,423 | ₩33,313 | ₩33,375 | +0.10% | 7.2천 |
|---|
| 2025.11.28 | ₩33,550 | ₩33,550 | ₩33,543 | ₩33,543 | -0.02% | 400 |
|---|
| 2025.11.26 | ₩33,530 | ₩33,556 | ₩33,530 | ₩33,556 | +0.08% | 1.9천 |
|---|
| 2025.11.25 | ₩33,503 | ₩33,542 | ₩33,503 | ₩33,530 | +0.08% | 3.1천 |
|---|
| 2025.11.24 | ₩33,490 | ₩33,490 | ₩33,463 | ₩33,482 | -0.02% | 1.9천 |
|---|
| 2025.11.21 | ₩33,436 | ₩33,450 | ₩33,436 | ₩33,450 | +0.04% | 2.4천 |
|---|
| 2025.11.20 | ₩33,423 | ₩33,450 | ₩33,396 | ₩33,396 | -0.08% | 2.5천 |
|---|
| 2025.11.19 | ₩33,396 | ₩33,410 | ₩33,356 | ₩33,370 | -0.08% | 1.6천 |
|---|
| 2025.11.18 | ₩33,376 | ₩33,383 | ₩33,356 | ₩33,376 | 0.00% | 1.9천 |
|---|
| 2025.11.17 | ₩33,347 | ₩33,347 | ₩33,343 | ₩33,343 | -0.01% | 300 |
|---|
| 2025.11.14 | ₩33,370 | ₩33,370 | ₩33,276 | ₩33,329 | -0.12% | 2.4천 |
|---|
| 2025.11.13 | ₩33,359 | ₩33,370 | ₩33,331 | ₩33,363 | +0.01% | 1.6천 |
|---|
| 2025.11.12 | ₩33,396 | ₩33,410 | ₩33,370 | ₩33,396 | 0.00% | 1.8천 |
|---|
| 2025.11.11 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,368 | ₩33,383 | ₩33,356 | ₩33,356 | -0.04% | 1.3천 |
|---|
| 2025.11.07 | ₩33,356 | ₩33,356 | ₩33,356 | ₩33,356 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,356 | ₩33,371 | ₩33,343 | ₩33,370 | +0.04% | 3.2천 |
|---|
| 2025.11.05 | ₩33,316 | ₩33,316 | ₩33,296 | ₩33,296 | -0.06% | 800 |
|---|
| 2025.11.04 | ₩33,329 | ₩33,356 | ₩33,323 | ₩33,323 | -0.02% | 700 |
|---|
| 2025.11.03 | ₩33,329 | ₩33,329 | ₩33,309 | ₩33,309 | -0.06% | 1.7천 |
|---|
| 2025.10.31 | ₩33,490 | ₩33,490 | ₩33,483 | ₩33,483 | -0.02% | 3.4천 |
|---|
| 2025.10.30 | ₩33,483 | ₩33,488 | ₩33,450 | ₩33,470 | -0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩33,610 | ₩33,610 | ₩33,496 | ₩33,496 | -0.34% | 1.6천 |
|---|
| 2025.10.28 | ₩33,596 | ₩33,603 | ₩33,590 | ₩33,603 | +0.02% | 1.5천 |
|---|
| 2025.10.27 | ₩33,596 | ₩33,610 | ₩33,590 | ₩33,590 | -0.02% | 700 |
|---|
| 2025.10.24 | ₩33,583 | ₩33,608 | ₩33,583 | ₩33,590 | +0.02% | 1.3천 |
|---|
| 2025.10.23 | ₩33,556 | ₩33,650 | ₩33,530 | ₩33,563 | +0.02% | 4.2천 |
|---|
| 2025.10.22 | ₩33,570 | ₩33,596 | ₩33,570 | ₩33,576 | +0.02% | 1.1천 |
|---|
| 2025.10.21 | ₩33,606 | ₩33,606 | ₩33,556 | ₩33,576 | -0.09% | 1.9천 |
|---|
| 2025.10.20 | ₩33,543 | ₩33,564 | ₩33,467 | ₩33,563 | +0.06% | 2.1천 |
|---|
| 2025.10.17 | ₩33,543 | ₩33,550 | ₩33,543 | ₩33,550 | +0.02% | 800 |
|---|
| 2025.10.16 | ₩33,543 | ₩33,583 | ₩33,543 | ₩33,576 | +0.10% | 1.2천 |
|---|
| 2025.10.15 | ₩33,503 | ₩33,530 | ₩33,503 | ₩33,510 | +0.02% | 800 |
|---|
| 2025.10.14 | ₩33,463 | ₩33,583 | ₩33,463 | ₩33,510 | +0.14% | 5.5천 |
|---|
| 2025.10.13 | ₩33,435 | ₩33,450 | ₩33,435 | ₩33,448 | +0.04% | 700 |
|---|
| 2025.10.10 | ₩33,430 | ₩33,450 | ₩33,430 | ₩33,430 | 0.00% | 2.6천 |
|---|