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 | ₩32,397 | ₩32,404 | ₩32,384 | ₩32,397 | 0.00% | 3.6천 |
| 2026.10.08 | ₩32,371 | ₩32,424 | ₩32,371 | ₩32,411 | +0.12% | 3천 |
| 2026.10.07 | ₩32,357 | ₩32,405 | ₩32,344 | ₩32,391 | +0.10% | 9.3천 |
| 2026.10.06 | ₩32,371 | ₩32,371 | ₩32,344 | ₩32,359 | -0.04% | 2.1만 |
| 2026.10.05 | ₩32,299 | ₩32,324 | ₩32,291 | ₩32,317 | +0.06% | 5.3천 |
| 2026.10.02 | ₩32,344 | ₩32,357 | ₩32,277 | ₩32,311 | -0.10% | 2.6만 |
| 2026.10.01 | ₩32,237 | ₩32,317 | ₩32,237 | ₩32,311 | +0.23% | 2.8천 |
| 2026.09.30 | ₩32,411 | ₩32,411 | ₩32,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,385 |
| -0.08% |
| 1.2만 |
| 2026.09.29 | ₩32,357 | ₩32,377 | ₩32,344 | ₩32,377 | +0.06% | 1.7천 |
|---|
| 2026.09.28 | ₩32,344 | ₩32,384 | ₩32,344 | ₩32,344 | 0.00% | 4.9천 |
|---|
| 2026.09.25 | ₩32,411 | ₩32,437 | ₩32,411 | ₩32,437 | +0.08% | 2.8천 |
|---|
| 2026.09.24 | ₩32,424 | ₩32,424 | ₩32,397 | ₩32,397 | -0.08% | 2.1천 |
|---|
| 2026.09.23 | ₩32,531 | ₩32,531 | ₩32,411 | ₩32,411 | -0.37% | 5.5천 |
|---|
| 2026.09.22 | ₩32,571 | ₩32,571 | ₩32,557 | ₩32,564 | -0.02% | 2.7천 |
|---|
| 2026.09.21 | ₩32,557 | ₩32,557 | ₩32,531 | ₩32,551 | -0.02% | 9.2천 |
|---|
| 2026.09.18 | ₩32,544 | ₩32,544 | ₩32,537 | ₩32,537 | -0.02% | 1.8천 |
|---|
| 2026.09.17 | ₩32,584 | ₩32,597 | ₩32,584 | ₩32,584 | 0.00% | 1.6천 |
|---|
| 2026.09.16 | ₩32,584 | ₩32,597 | ₩32,517 | ₩32,517 | -0.20% | 3.4만 |
|---|
| 2026.09.15 | ₩32,544 | ₩32,544 | ₩32,531 | ₩32,537 | -0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩32,577 | ₩32,577 | ₩32,551 | ₩32,551 | -0.08% | 2.7천 |
|---|
| 2026.09.11 | ₩32,571 | ₩32,571 | ₩32,557 | ₩32,563 | -0.02% | 2.1천 |
|---|
| 2026.09.10 | ₩32,637 | ₩32,651 | ₩32,591 | ₩32,591 | -0.14% | 4.4천 |
|---|
| 2026.09.09 | ₩32,718 | ₩32,718 | ₩32,706 | ₩32,711 | -0.02% | 2.7천 |
|---|
| 2026.09.08 | ₩32,744 | ₩32,744 | ₩32,724 | ₩32,724 | -0.06% | 2.3천 |
|---|
| 2026.09.04 | ₩32,784 | ₩32,784 | ₩32,738 | ₩32,738 | -0.14% | 3.3천 |
|---|
| 2026.09.03 | ₩32,758 | ₩32,758 | ₩32,752 | ₩32,752 | -0.02% | 400 |
|---|
| 2026.09.02 | ₩32,718 | ₩32,724 | ₩32,706 | ₩32,720 | +0.01% | 4.9천 |
|---|
| 2026.09.01 | ₩32,744 | ₩32,744 | ₩32,704 | ₩32,711 | -0.10% | 5.9천 |
|---|
| 2026.08.31 | ₩32,884 | ₩32,904 | ₩32,878 | ₩32,891 | +0.02% | 3천 |
|---|
| 2026.08.28 | ₩32,878 | ₩32,878 | ₩32,878 | ₩32,878 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,971 | ₩32,971 | ₩32,938 | ₩32,938 | -0.10% | 7.9천 |
|---|
| 2026.08.26 | ₩32,970 | ₩32,970 | ₩32,951 | ₩32,951 | -0.06% | 1.5천 |
|---|
| 2026.08.25 | ₩32,958 | ₩32,978 | ₩32,944 | ₩32,978 | +0.06% | 8.1천 |
|---|
| 2026.08.24 | ₩32,918 | ₩32,924 | ₩32,904 | ₩32,911 | -0.02% | 5.5천 |
|---|
| 2026.08.21 | ₩32,931 | ₩32,931 | ₩32,904 | ₩32,911 | -0.06% | 1.1천 |
|---|
| 2026.08.20 | ₩32,918 | ₩32,944 | ₩32,918 | ₩32,924 | +0.02% | 1.5만 |
|---|
| 2026.08.19 | ₩32,958 | ₩32,958 | ₩32,940 | ₩32,951 | -0.02% | 1.2만 |
|---|
| 2026.08.18 | ₩32,931 | ₩32,944 | ₩32,923 | ₩32,924 | -0.02% | 5.4만 |
|---|
| 2026.08.17 | ₩32,918 | ₩32,931 | ₩32,910 | ₩32,911 | -0.02% | 5.3천 |
|---|
| 2026.08.14 | ₩32,938 | ₩32,944 | ₩32,938 | ₩32,938 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩32,958 | ₩32,964 | ₩32,958 | ₩32,964 | +0.02% | 800 |
|---|
| 2026.08.12 | ₩32,918 | ₩32,931 | ₩32,904 | ₩32,911 | -0.02% | 6.7천 |
|---|
| 2026.08.11 | ₩32,915 | ₩32,915 | ₩32,884 | ₩32,884 | -0.09% | 3.9천 |
|---|
| 2026.08.10 | ₩32,878 | ₩32,878 | ₩32,851 | ₩32,871 | -0.02% | 2.2천 |
|---|
| 2026.08.07 | ₩32,911 | ₩32,911 | ₩32,904 | ₩32,911 | 0.00% | 900 |
|---|
| 2026.08.06 | ₩32,904 | ₩32,904 | ₩32,851 | ₩32,871 | -0.10% | 5.3천 |
|---|
| 2026.08.05 | ₩32,899 | ₩32,916 | ₩32,878 | ₩32,911 | +0.04% | 6.1천 |
|---|
| 2026.08.04 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 900 |
|---|
| 2026.08.03 | ₩32,836 | ₩32,838 | ₩32,811 | ₩32,831 | -0.02% | 4.3천 |
|---|
| 2026.07.31 | ₩32,892 | ₩32,931 | ₩32,892 | ₩32,931 | +0.12% | 600 |
|---|
| 2026.07.30 | ₩32,958 | ₩32,958 | ₩32,944 | ₩32,951 | -0.02% | 1.9천 |
|---|
| 2026.07.29 | ₩32,898 | ₩32,924 | ₩32,858 | ₩32,911 | +0.04% | 2.1천 |
|---|
| 2026.07.28 | ₩32,896 | ₩32,911 | ₩32,896 | ₩32,911 | +0.04% | 1.1천 |
|---|
| 2026.07.27 | ₩32,856 | ₩32,864 | ₩32,851 | ₩32,858 | +0.00% | 1.4천 |
|---|
| 2026.07.24 | ₩32,851 | ₩32,858 | ₩32,824 | ₩32,858 | +0.02% | 2.9천 |
|---|
| 2026.07.23 | ₩32,814 | ₩32,824 | ₩32,798 | ₩32,811 | -0.01% | 11.8만 |
|---|
| 2026.07.22 | ₩32,864 | ₩32,878 | ₩32,858 | ₩32,858 | -0.02% | 600 |
|---|
| 2026.07.21 | ₩32,891 | ₩32,891 | ₩32,878 | ₩32,884 | -0.02% | 1.4천 |
|---|
| 2026.07.20 | ₩32,931 | ₩32,931 | ₩32,918 | ₩32,924 | -0.02% | 1.4천 |
|---|
| 2026.07.17 | ₩32,971 | ₩32,978 | ₩32,944 | ₩32,951 | -0.06% | 3.3천 |
|---|
| 2026.07.16 | ₩32,932 | ₩32,952 | ₩32,932 | ₩32,951 | +0.06% | 2.1천 |
|---|
| 2026.07.15 | ₩32,944 | ₩32,958 | ₩32,938 | ₩32,958 | +0.04% | 3.3천 |
|---|
| 2026.07.14 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 800 |
|---|
| 2026.07.13 | ₩32,884 | ₩32,891 | ₩32,831 | ₩32,831 | -0.16% | 3천 |
|---|
| 2026.07.10 | ₩32,904 | ₩32,904 | ₩32,888 | ₩32,898 | -0.02% | 11.7만 |
|---|
| 2026.07.09 | ₩32,944 | ₩32,944 | ₩32,924 | ₩32,924 | -0.06% | 3.2천 |
|---|
| 2026.07.08 | ₩32,904 | ₩32,904 | ₩32,871 | ₩32,891 | -0.04% | 5.1천 |
|---|
| 2026.07.07 | ₩32,944 | ₩32,958 | ₩32,918 | ₩32,918 | -0.08% | 1.3천 |
|---|
| 2026.07.06 | ₩32,958 | ₩32,998 | ₩32,944 | ₩32,984 | +0.08% | 6.2천 |
|---|
| 2026.07.02 | ₩32,971 | ₩32,971 | ₩32,944 | ₩32,951 | -0.06% | 5.4만 |
|---|
| 2026.07.01 | ₩32,931 | ₩32,938 | ₩32,924 | ₩32,924 | -0.02% | 3천 |
|---|
| 2026.06.30 | ₩33,064 | ₩33,078 | ₩33,056 | ₩33,056 | -0.02% | 3.6천 |
|---|
| 2026.06.29 | ₩33,078 | ₩33,091 | ₩33,064 | ₩33,091 | +0.04% | 1.5천 |
|---|
| 2026.06.26 | ₩33,078 | ₩33,104 | ₩33,078 | ₩33,083 | +0.02% | 2.5천 |
|---|
| 2026.06.25 | ₩33,051 | ₩33,078 | ₩33,044 | ₩33,051 | 0.00% | 8.7천 |
|---|
| 2026.06.24 | ₩33,038 | ₩33,038 | ₩33,024 | ₩33,024 | -0.04% | 2.1천 |
|---|
| 2026.06.23 | ₩32,984 | ₩32,998 | ₩32,984 | ₩32,984 | 0.00% | 7.5천 |
|---|
| 2026.06.22 | ₩32,958 | ₩32,960 | ₩32,938 | ₩32,938 | -0.06% | 2.1천 |
|---|
| 2026.06.18 | ₩33,011 | ₩33,011 | ₩32,978 | ₩32,978 | -0.10% | 4.1천 |
|---|
| 2026.06.17 | ₩33,024 | ₩33,038 | ₩32,931 | ₩32,931 | -0.28% | 2천 |
|---|
| 2026.06.16 | ₩33,024 | ₩33,059 | ₩33,024 | ₩33,044 | +0.06% | 1.7만 |
|---|
| 2026.06.15 | ₩33,038 | ₩33,038 | ₩33,031 | ₩33,031 | -0.02% | 1.1천 |
|---|
| 2026.06.12 | ₩33,011 | ₩33,024 | ₩32,982 | ₩33,018 | +0.02% | 5천 |
|---|
| 2026.06.11 | ₩32,938 | ₩33,038 | ₩32,938 | ₩33,022 | +0.26% | 4.6천 |
|---|
| 2026.06.10 | ₩32,944 | ₩32,944 | ₩32,924 | ₩32,924 | -0.06% | 5천 |
|---|
| 2026.06.09 | ₩32,944 | ₩32,944 | ₩32,904 | ₩32,931 | -0.04% | 2.9천 |
|---|
| 2026.06.08 | ₩32,878 | ₩32,904 | ₩32,878 | ₩32,891 | +0.04% | 800 |
|---|
| 2026.06.05 | ₩32,918 | ₩32,918 | ₩32,884 | ₩32,884 | -0.10% | 3.3천 |
|---|
| 2026.06.04 | ₩32,984 | ₩33,011 | ₩32,984 | ₩32,991 | +0.02% | 1.7천 |
|---|
| 2026.06.03 | ₩32,958 | ₩32,958 | ₩32,944 | ₩32,951 | -0.02% | 3.8천 |
|---|
| 2026.06.02 | ₩32,978 | ₩32,978 | ₩32,964 | ₩32,964 | -0.04% | 1.4천 |
|---|
| 2026.06.01 | ₩32,944 | ₩32,978 | ₩32,944 | ₩32,978 | +0.10% | 3.5천 |
|---|
| 2026.05.29 | ₩33,131 | ₩33,145 | ₩33,131 | ₩33,131 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩33,131 | ₩33,131 | ₩33,091 | ₩33,098 | -0.10% | 5.4천 |
|---|
| 2026.05.27 | ₩33,078 | ₩33,078 | ₩33,064 | ₩33,071 | -0.02% | 3.4천 |
|---|
| 2026.05.26 | ₩33,038 | ₩33,078 | ₩33,038 | ₩33,058 | +0.06% | 6.6천 |
|---|
| 2026.05.22 | ₩33,038 | ₩33,038 | ₩32,999 | ₩32,999 | -0.12% | 600 |
|---|
| 2026.05.21 | ₩32,944 | ₩33,018 | ₩32,944 | ₩32,991 | +0.14% | 5.1천 |
|---|
| 2026.05.20 | ₩32,931 | ₩33,024 | ₩32,931 | ₩33,004 | +0.22% | 2.6천 |
|---|
| 2026.05.19 | ₩32,931 | ₩32,931 | ₩32,904 | ₩32,924 | -0.02% | 1.4만 |
|---|
| 2026.05.18 | ₩33,011 | ₩33,018 | ₩32,958 | ₩32,978 | -0.10% | 8.5천 |
|---|
| 2026.05.15 | ₩32,958 | ₩32,984 | ₩32,958 | ₩32,971 | +0.04% | 2천 |
|---|
| 2026.05.14 | ₩33,064 | ₩33,091 | ₩33,044 | ₩33,046 | -0.06% | 4.6천 |
|---|
| 2026.05.13 | ₩33,051 | ₩33,078 | ₩33,024 | ₩33,058 | +0.02% | 3.4천 |
|---|
| 2026.05.12 | ₩33,038 | ₩33,051 | ₩33,024 | ₩33,031 | -0.02% | 8.2천 |
|---|
| 2026.05.11 | ₩33,098 | ₩33,104 | ₩33,071 | ₩33,071 | -0.08% | 2.5천 |
|---|
| 2026.05.08 | ₩33,104 | ₩33,118 | ₩33,104 | ₩33,108 | +0.01% | 8.2천 |
|---|
| 2026.05.07 | ₩33,130 | ₩33,130 | ₩33,058 | ₩33,058 | -0.22% | 1.5천 |
|---|
| 2026.05.06 | ₩33,124 | ₩33,130 | ₩33,111 | ₩33,111 | -0.04% | 1.3천 |
|---|
| 2026.05.05 | ₩33,051 | ₩33,051 | ₩33,044 | ₩33,044 | -0.02% | 2.3천 |
|---|
| 2026.05.04 | ₩33,036 | ₩33,051 | ₩32,998 | ₩33,018 | -0.06% | 900 |
|---|
| 2026.05.01 | ₩33,078 | ₩33,078 | ₩33,064 | ₩33,071 | -0.02% | 2.5천 |
|---|
| 2026.04.30 | ₩33,171 | ₩33,198 | ₩33,165 | ₩33,178 | +0.02% | 5.6천 |
|---|
| 2026.04.29 | ₩33,185 | ₩33,185 | ₩33,126 | ₩33,126 | -0.18% | 8.2천 |
|---|
| 2026.04.28 | ₩33,198 | ₩33,211 | ₩33,198 | ₩33,207 | +0.03% | 2.7천 |
|---|
| 2026.04.27 | ₩33,265 | ₩33,265 | ₩33,225 | ₩33,231 | -0.10% | 2.8천 |
|---|
| 2026.04.24 | ₩33,225 | ₩33,265 | ₩33,225 | ₩33,265 | +0.12% | 1.3천 |
|---|
| 2026.04.23 | ₩33,251 | ₩33,251 | ₩33,189 | ₩33,218 | -0.10% | 7.2천 |
|---|
| 2026.04.22 | ₩33,238 | ₩33,265 | ₩33,238 | ₩33,258 | +0.06% | 3.2천 |
|---|
| 2026.04.21 | ₩33,278 | ₩33,278 | ₩33,225 | ₩33,225 | -0.16% | 3.2천 |
|---|
| 2026.04.20 | ₩33,283 | ₩33,298 | ₩33,271 | ₩33,291 | +0.02% | 2.1천 |
|---|
| 2026.04.17 | ₩33,305 | ₩33,318 | ₩33,285 | ₩33,285 | -0.06% | 7.8천 |
|---|
| 2026.04.16 | ₩33,265 | ₩33,265 | ₩33,211 | ₩33,218 | -0.14% | 2.3천 |
|---|
| 2026.04.15 | ₩33,231 | ₩33,251 | ₩33,225 | ₩33,231 | 0.00% | 4.3천 |
|---|
| 2026.04.14 | ₩33,225 | ₩33,251 | ₩33,225 | ₩33,231 | +0.02% | 1.1천 |
|---|
| 2026.04.13 | ₩33,171 | ₩33,225 | ₩33,165 | ₩33,205 | +0.10% | 1.4천 |
|---|
| 2026.04.10 | ₩33,171 | ₩33,185 | ₩33,158 | ₩33,158 | -0.04% | 9.2천 |
|---|
| 2026.04.09 | ₩33,145 | ₩33,185 | ₩33,145 | ₩33,178 | +0.10% | 1.1만 |
|---|
| 2026.04.08 | ₩33,211 | ₩33,211 | ₩33,163 | ₩33,163 | -0.14% | 2.5천 |
|---|
| 2026.04.07 | ₩33,064 | ₩33,118 | ₩33,024 | ₩33,118 | +0.16% | 2.4천 |
|---|
| 2026.04.06 | ₩33,052 | ₩33,091 | ₩33,052 | ₩33,064 | +0.04% | 6.2천 |
|---|
| 2026.04.02 | ₩33,078 | ₩33,115 | ₩33,078 | ₩33,115 | +0.11% | 1.7천 |
|---|
| 2026.04.01 | ₩33,064 | ₩33,091 | ₩33,064 | ₩33,071 | +0.02% | 3.9천 |
|---|
| 2026.03.31 | ₩33,185 | ₩33,211 | ₩33,158 | ₩33,195 | +0.03% | 5.1천 |
|---|
| 2026.03.30 | ₩33,091 | ₩33,131 | ₩33,091 | ₩33,095 | +0.01% | 4.1천 |
|---|
| 2026.03.27 | ₩32,971 | ₩33,024 | ₩32,971 | ₩33,018 | +0.14% | 5.8천 |
|---|
| 2026.03.26 | ₩33,024 | ₩33,064 | ₩32,984 | ₩32,984 | -0.12% | 3.6천 |
|---|
| 2026.03.25 | ₩33,104 | ₩33,131 | ₩33,102 | ₩33,104 | 0.00% | 3.4천 |
|---|
| 2026.03.24 | ₩33,078 | ₩33,091 | ₩33,064 | ₩33,064 | -0.04% | 5.6천 |
|---|
| 2026.03.23 | ₩33,098 | ₩33,145 | ₩33,098 | ₩33,124 | +0.08% | 6.5천 |
|---|
| 2026.03.20 | ₩33,038 | ₩33,064 | ₩33,031 | ₩33,031 | -0.02% | 2.5천 |
|---|
| 2026.03.19 | ₩33,078 | ₩33,185 | ₩33,054 | ₩33,171 | +0.28% | 1.6만 |
|---|
| 2026.03.18 | ₩33,185 | ₩33,211 | ₩33,131 | ₩33,151 | -0.10% | 1.3만 |
|---|
| 2026.03.17 | ₩33,211 | ₩33,238 | ₩33,211 | ₩33,218 | +0.02% | 6.7천 |
|---|
| 2026.03.16 | ₩33,175 | ₩33,185 | ₩33,171 | ₩33,171 | -0.01% | 5.2천 |
|---|
| 2026.03.13 | ₩33,104 | ₩33,111 | ₩33,104 | ₩33,111 | +0.02% | 3.1천 |
|---|
| 2026.03.12 | ₩33,225 | ₩33,225 | ₩33,118 | ₩33,118 | -0.32% | 1.8천 |
|---|
| 2026.03.11 | ₩33,318 | ₩33,318 | ₩33,262 | ₩33,271 | -0.14% | 6.3천 |
|---|
| 2026.03.10 | ₩33,385 | ₩33,398 | ₩33,345 | ₩33,351 | -0.10% | 2.7천 |
|---|
| 2026.03.09 | ₩33,345 | ₩33,398 | ₩33,342 | ₩33,391 | +0.14% | 1.4만 |
|---|
| 2026.03.06 | ₩33,345 | ₩33,378 | ₩33,345 | ₩33,358 | +0.04% | 8.1천 |
|---|
| 2026.03.05 | ₩33,371 | ₩33,385 | ₩33,345 | ₩33,358 | -0.04% | 5.6만 |
|---|
| 2026.03.04 | ₩33,438 | ₩33,486 | ₩33,418 | ₩33,418 | -0.06% | 5.2천 |
|---|
| 2026.03.03 | ₩33,345 | ₩33,438 | ₩33,345 | ₩33,425 | +0.24% | 2.4천 |
|---|
| 2026.03.02 | ₩33,465 | ₩33,465 | ₩33,418 | ₩33,418 | -0.14% | 1.7천 |
|---|
| 2026.02.27 | ₩33,612 | ₩33,652 | ₩33,612 | ₩33,632 | +0.06% | 4.7천 |
|---|
| 2026.02.26 | ₩33,585 | ₩33,585 | ₩33,555 | ₩33,579 | -0.02% | 2.1천 |
|---|
| 2026.02.25 | ₩33,571 | ₩33,585 | ₩33,545 | ₩33,558 | -0.04% | 7.5천 |
|---|
| 2026.02.24 | ₩33,585 | ₩33,598 | ₩33,558 | ₩33,571 | -0.04% | 8.3천 |
|---|
| 2026.02.23 | ₩33,558 | ₩33,612 | ₩33,558 | ₩33,585 | +0.08% | 2.3천 |
|---|
| 2026.02.20 | ₩33,558 | ₩33,571 | ₩33,550 | ₩33,565 | +0.02% | 8.3천 |
|---|
| 2026.02.19 | ₩33,531 | ₩33,558 | ₩33,505 | ₩33,545 | +0.04% | 1.3만 |
|---|
| 2026.02.18 | ₩33,545 | ₩33,554 | ₩33,518 | ₩33,531 | -0.04% | 6.3천 |
|---|
| 2026.02.17 | ₩33,518 | ₩33,558 | ₩33,518 | ₩33,545 | +0.08% | 3.3만 |
|---|
| 2026.02.13 | ₩33,541 | ₩33,558 | ₩33,531 | ₩33,545 | +0.01% | 7.4천 |
|---|
| 2026.02.12 | ₩33,503 | ₩33,505 | ₩33,478 | ₩33,491 | -0.04% | 5.1천 |
|---|
| 2026.02.11 | ₩33,451 | ₩33,465 | ₩33,445 | ₩33,445 | -0.02% | 3.2천 |
|---|
| 2026.02.10 | ₩33,491 | ₩33,518 | ₩33,478 | ₩33,478 | -0.04% | 1.6천 |
|---|
| 2026.02.09 | ₩33,465 | ₩33,465 | ₩33,439 | ₩33,451 | -0.04% | 8.7천 |
|---|
| 2026.02.06 | ₩33,451 | ₩33,451 | ₩33,425 | ₩33,443 | -0.02% | 5.6천 |
|---|
| 2026.02.05 | ₩33,431 | ₩33,465 | ₩33,431 | ₩33,451 | +0.06% | 2.5천 |
|---|
| 2026.02.04 | ₩33,358 | ₩33,371 | ₩33,331 | ₩33,371 | +0.04% | 3.9천 |
|---|
| 2026.02.03 | ₩33,371 | ₩33,371 | ₩33,358 | ₩33,365 | -0.02% | 6.6천 |
|---|
| 2026.02.02 | ₩33,385 | ₩33,385 | ₩33,358 | ₩33,365 | -0.06% | 2.7천 |
|---|
| 2026.01.30 | ₩33,518 | ₩33,531 | ₩33,518 | ₩33,527 | +0.03% | 1.8천 |
|---|
| 2026.01.29 | ₩33,478 | ₩33,505 | ₩33,465 | ₩33,478 | 0.00% | 2.8천 |
|---|
| 2026.01.28 | ₩33,451 | ₩33,478 | ₩33,451 | ₩33,465 | +0.04% | 6.7천 |
|---|
| 2026.01.27 | ₩33,478 | ₩33,478 | ₩33,465 | ₩33,471 | -0.02% | 7.4천 |
|---|
| 2026.01.26 | ₩33,451 | ₩33,451 | ₩33,438 | ₩33,446 | -0.02% | 3.1천 |
|---|
| 2026.01.23 | ₩33,438 | ₩33,438 | ₩33,425 | ₩33,437 | -0.00% | 900 |
|---|
| 2026.01.22 | ₩33,405 | ₩33,425 | ₩33,405 | ₩33,411 | +0.02% | 3.2천 |
|---|
| 2026.01.21 | ₩33,411 | ₩33,425 | ₩33,398 | ₩33,425 | +0.04% | 4.1천 |
|---|
| 2026.01.20 | ₩33,398 | ₩33,398 | ₩33,371 | ₩33,385 | -0.04% | 2.4천 |
|---|
| 2026.01.16 | ₩33,438 | ₩33,438 | ₩33,398 | ₩33,398 | -0.12% | 6.9천 |
|---|
| 2026.01.15 | ₩33,431 | ₩33,438 | ₩33,399 | ₩33,411 | -0.06% | 1.9천 |
|---|
| 2026.01.14 | ₩33,451 | ₩33,459 | ₩33,438 | ₩33,438 | -0.04% | 4.3천 |
|---|
| 2026.01.13 | ₩33,425 | ₩33,438 | ₩33,411 | ₩33,425 | 0.00% | 1.4만 |
|---|
| 2026.01.12 | ₩33,378 | ₩33,398 | ₩33,373 | ₩33,385 | +0.02% | 4.9만 |
|---|
| 2026.01.09 | ₩33,397 | ₩33,398 | ₩33,385 | ₩33,385 | -0.04% | 1.8천 |
|---|
| 2026.01.08 | ₩33,385 | ₩33,398 | ₩33,371 | ₩33,385 | 0.00% | 5.9천 |
|---|
| 2026.01.07 | ₩33,438 | ₩33,438 | ₩33,411 | ₩33,411 | -0.08% | 8.9천 |
|---|
| 2026.01.06 | ₩33,425 | ₩33,425 | ₩33,391 | ₩33,418 | -0.02% | 2.1천 |
|---|
| 2026.01.05 | ₩33,425 | ₩33,438 | ₩33,398 | ₩33,411 | -0.04% | 6.3천 |
|---|
| 2026.01.02 | ₩33,398 | ₩33,398 | ₩33,385 | ₩33,385 | -0.04% | 200 |
|---|
| 2025.12.31 | ₩33,411 | ₩33,465 | ₩33,411 | ₩33,419 | +0.02% | 8.4천 |
|---|
| 2025.12.30 | ₩33,398 | ₩33,425 | ₩33,398 | ₩33,407 | +0.03% | 1.7천 |
|---|
| 2025.12.29 | ₩33,371 | ₩33,411 | ₩33,371 | ₩33,405 | +0.10% | 7.9천 |
|---|
| 2025.12.26 | ₩33,398 | ₩33,398 | ₩33,385 | ₩33,385 | -0.04% | 1천 |
|---|
| 2025.12.24 | ₩33,305 | ₩33,358 | ₩33,262 | ₩33,345 | +0.12% | 3.3천 |
|---|
| 2025.12.23 | ₩33,278 | ₩33,331 | ₩33,278 | ₩33,311 | +0.10% | 5.3천 |
|---|
| 2025.12.22 | ₩33,318 | ₩33,385 | ₩33,318 | ₩33,325 | +0.02% | 7.3천 |
|---|
| 2025.12.19 | ₩33,318 | ₩33,331 | ₩33,318 | ₩33,325 | +0.02% | 6.9천 |
|---|
| 2025.12.18 | ₩33,339 | ₩33,343 | ₩33,331 | ₩33,338 | -0.00% | 6.4천 |
|---|
| 2025.12.17 | ₩33,409 | ₩33,411 | ₩33,391 | ₩33,405 | -0.01% | 2.2천 |
|---|
| 2025.12.16 | ₩33,398 | ₩33,423 | ₩33,345 | ₩33,405 | +0.02% | 2.5천 |
|---|
| 2025.12.15 | ₩33,385 | ₩33,385 | ₩33,318 | ₩33,365 | -0.06% | 4.8천 |
|---|
| 2025.12.12 | ₩33,350 | ₩33,358 | ₩33,318 | ₩33,351 | +0.00% | 5.4천 |
|---|
| 2025.12.11 | ₩33,398 | ₩33,411 | ₩33,345 | ₩33,385 | -0.04% | 1만 |
|---|
| 2025.12.10 | ₩33,318 | ₩33,411 | ₩33,318 | ₩33,397 | +0.24% | 8.8천 |
|---|
| 2025.12.09 | ₩33,331 | ₩33,358 | ₩33,310 | ₩33,318 | -0.04% | 5.3천 |
|---|
| 2025.12.08 | ₩33,331 | ₩33,345 | ₩33,331 | ₩33,338 | +0.02% | 5.4천 |
|---|
| 2025.12.05 | ₩33,358 | ₩33,471 | ₩33,345 | ₩33,378 | +0.06% | 1.6만 |
|---|
| 2025.12.04 | ₩33,291 | ₩33,425 | ₩33,291 | ₩33,385 | +0.28% | 2.6만 |
|---|
| 2025.12.03 | ₩33,371 | ₩33,425 | ₩33,371 | ₩33,405 | +0.10% | 4.5천 |
|---|
| 2025.12.02 | ₩33,371 | ₩33,398 | ₩33,371 | ₩33,385 | +0.04% | 3.8천 |
|---|
| 2025.12.01 | ₩33,331 | ₩33,411 | ₩33,302 | ₩33,363 | +0.10% | 7.2천 |
|---|
| 2025.11.28 | ₩33,538 | ₩33,538 | ₩33,531 | ₩33,531 | -0.02% | 400 |
|---|
| 2025.11.26 | ₩33,518 | ₩33,545 | ₩33,518 | ₩33,545 | +0.08% | 1.9천 |
|---|
| 2025.11.25 | ₩33,491 | ₩33,530 | ₩33,491 | ₩33,518 | +0.08% | 3.1천 |
|---|
| 2025.11.24 | ₩33,478 | ₩33,478 | ₩33,451 | ₩33,470 | -0.02% | 1.9천 |
|---|
| 2025.11.21 | ₩33,425 | ₩33,438 | ₩33,425 | ₩33,438 | +0.04% | 2.4천 |
|---|
| 2025.11.20 | ₩33,411 | ₩33,438 | ₩33,385 | ₩33,385 | -0.08% | 2.5천 |
|---|
| 2025.11.19 | ₩33,385 | ₩33,398 | ₩33,345 | ₩33,358 | -0.08% | 1.6천 |
|---|
| 2025.11.18 | ₩33,365 | ₩33,371 | ₩33,345 | ₩33,365 | 0.00% | 1.9천 |
|---|
| 2025.11.17 | ₩33,335 | ₩33,335 | ₩33,331 | ₩33,331 | -0.01% | 300 |
|---|
| 2025.11.14 | ₩33,358 | ₩33,358 | ₩33,265 | ₩33,318 | -0.12% | 2.4천 |
|---|
| 2025.11.13 | ₩33,347 | ₩33,358 | ₩33,319 | ₩33,351 | +0.01% | 1.6천 |
|---|
| 2025.11.12 | ₩33,385 | ₩33,398 | ₩33,358 | ₩33,385 | 0.00% | 1.8천 |
|---|
| 2025.11.11 | ₩33,411 | ₩33,411 | ₩33,411 | ₩33,411 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,357 | ₩33,371 | ₩33,345 | ₩33,345 | -0.04% | 1.3천 |
|---|
| 2025.11.07 | ₩33,345 | ₩33,345 | ₩33,345 | ₩33,345 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,345 | ₩33,359 | ₩33,331 | ₩33,358 | +0.04% | 3.2천 |
|---|
| 2025.11.05 | ₩33,305 | ₩33,305 | ₩33,285 | ₩33,285 | -0.06% | 800 |
|---|
| 2025.11.04 | ₩33,318 | ₩33,345 | ₩33,311 | ₩33,311 | -0.02% | 700 |
|---|
| 2025.11.03 | ₩33,318 | ₩33,318 | ₩33,298 | ₩33,298 | -0.06% | 1.7천 |
|---|
| 2025.10.31 | ₩33,478 | ₩33,478 | ₩33,471 | ₩33,471 | -0.02% | 3.4천 |
|---|
| 2025.10.30 | ₩33,471 | ₩33,477 | ₩33,438 | ₩33,458 | -0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩33,598 | ₩33,598 | ₩33,485 | ₩33,485 | -0.34% | 1.6천 |
|---|
| 2025.10.28 | ₩33,585 | ₩33,592 | ₩33,578 | ₩33,592 | +0.02% | 1.5천 |
|---|
| 2025.10.27 | ₩33,585 | ₩33,598 | ₩33,578 | ₩33,578 | -0.02% | 700 |
|---|
| 2025.10.24 | ₩33,571 | ₩33,597 | ₩33,571 | ₩33,578 | +0.02% | 1.3천 |
|---|
| 2025.10.23 | ₩33,545 | ₩33,638 | ₩33,518 | ₩33,551 | +0.02% | 4.2천 |
|---|
| 2025.10.22 | ₩33,558 | ₩33,585 | ₩33,558 | ₩33,565 | +0.02% | 1.1천 |
|---|
| 2025.10.21 | ₩33,594 | ₩33,594 | ₩33,545 | ₩33,565 | -0.09% | 1.9천 |
|---|
| 2025.10.20 | ₩33,531 | ₩33,553 | ₩33,455 | ₩33,551 | +0.06% | 2.1천 |
|---|
| 2025.10.17 | ₩33,531 | ₩33,538 | ₩33,531 | ₩33,538 | +0.02% | 800 |
|---|
| 2025.10.16 | ₩33,531 | ₩33,571 | ₩33,531 | ₩33,565 | +0.10% | 1.2천 |
|---|
| 2025.10.15 | ₩33,491 | ₩33,518 | ₩33,491 | ₩33,498 | +0.02% | 800 |
|---|
| 2025.10.14 | ₩33,451 | ₩33,571 | ₩33,451 | ₩33,498 | +0.14% | 5.5천 |
|---|
| 2025.10.13 | ₩33,423 | ₩33,438 | ₩33,423 | ₩33,437 | +0.04% | 700 |
|---|
| 2025.10.10 | ₩33,418 | ₩33,438 | ₩33,418 | ₩33,418 | 0.00% | 2.6천 |
|---|