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 | ₩32,412 | ₩32,419 | ₩32,399 | ₩32,412 | 0.00% | 3.6천 |
| 2026.10.08 | ₩32,385 | ₩32,439 | ₩32,385 | ₩32,425 | +0.12% | 3천 |
| 2026.10.07 | ₩32,372 | ₩32,420 | ₩32,359 | ₩32,405 | +0.10% | 9.3천 |
| 2026.10.06 | ₩32,385 | ₩32,385 | ₩32,359 | ₩32,373 | -0.04% | 2.1만 |
| 2026.10.05 | ₩32,313 | ₩32,339 | ₩32,305 | ₩32,332 | +0.06% | 5.3천 |
| 2026.10.02 | ₩32,359 | ₩32,372 | ₩32,292 | ₩32,325 | -0.10% | 2.6만 |
| 2026.10.01 | ₩32,252 | ₩32,332 | ₩32,252 | ₩32,325 | +0.23% | 2.8천 |
| 2026.09.30 | ₩32,425 | ₩32,425 | ₩32,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,400 |
| -0.08% |
| 1.2만 |
| 2026.09.29 | ₩32,372 | ₩32,392 | ₩32,359 | ₩32,392 | +0.06% | 1.7천 |
|---|
| 2026.09.28 | ₩32,359 | ₩32,399 | ₩32,359 | ₩32,359 | 0.00% | 4.9천 |
|---|
| 2026.09.25 | ₩32,425 | ₩32,452 | ₩32,425 | ₩32,452 | +0.08% | 2.8천 |
|---|
| 2026.09.24 | ₩32,439 | ₩32,439 | ₩32,412 | ₩32,412 | -0.08% | 2.1천 |
|---|
| 2026.09.23 | ₩32,546 | ₩32,546 | ₩32,425 | ₩32,425 | -0.37% | 5.5천 |
|---|
| 2026.09.22 | ₩32,586 | ₩32,586 | ₩32,572 | ₩32,579 | -0.02% | 2.7천 |
|---|
| 2026.09.21 | ₩32,572 | ₩32,572 | ₩32,546 | ₩32,566 | -0.02% | 9.2천 |
|---|
| 2026.09.18 | ₩32,559 | ₩32,559 | ₩32,552 | ₩32,552 | -0.02% | 1.8천 |
|---|
| 2026.09.17 | ₩32,599 | ₩32,612 | ₩32,599 | ₩32,599 | 0.00% | 1.6천 |
|---|
| 2026.09.16 | ₩32,599 | ₩32,612 | ₩32,532 | ₩32,532 | -0.20% | 3.4만 |
|---|
| 2026.09.15 | ₩32,559 | ₩32,559 | ₩32,546 | ₩32,552 | -0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩32,592 | ₩32,592 | ₩32,566 | ₩32,566 | -0.08% | 2.7천 |
|---|
| 2026.09.11 | ₩32,586 | ₩32,586 | ₩32,572 | ₩32,578 | -0.02% | 2.1천 |
|---|
| 2026.09.10 | ₩32,652 | ₩32,666 | ₩32,606 | ₩32,606 | -0.14% | 4.4천 |
|---|
| 2026.09.09 | ₩32,732 | ₩32,732 | ₩32,720 | ₩32,726 | -0.02% | 2.7천 |
|---|
| 2026.09.08 | ₩32,759 | ₩32,759 | ₩32,739 | ₩32,739 | -0.06% | 2.3천 |
|---|
| 2026.09.04 | ₩32,799 | ₩32,799 | ₩32,753 | ₩32,753 | -0.14% | 3.3천 |
|---|
| 2026.09.03 | ₩32,773 | ₩32,773 | ₩32,767 | ₩32,767 | -0.02% | 400 |
|---|
| 2026.09.02 | ₩32,732 | ₩32,739 | ₩32,720 | ₩32,735 | +0.01% | 4.9천 |
|---|
| 2026.09.01 | ₩32,759 | ₩32,759 | ₩32,719 | ₩32,726 | -0.10% | 5.9천 |
|---|
| 2026.08.31 | ₩32,899 | ₩32,919 | ₩32,893 | ₩32,906 | +0.02% | 3천 |
|---|
| 2026.08.28 | ₩32,893 | ₩32,893 | ₩32,893 | ₩32,893 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,986 | ₩32,986 | ₩32,953 | ₩32,953 | -0.10% | 7.9천 |
|---|
| 2026.08.26 | ₩32,985 | ₩32,985 | ₩32,966 | ₩32,966 | -0.06% | 1.5천 |
|---|
| 2026.08.25 | ₩32,973 | ₩32,993 | ₩32,959 | ₩32,993 | +0.06% | 8.1천 |
|---|
| 2026.08.24 | ₩32,933 | ₩32,939 | ₩32,919 | ₩32,926 | -0.02% | 5.5천 |
|---|
| 2026.08.21 | ₩32,946 | ₩32,946 | ₩32,919 | ₩32,926 | -0.06% | 1.1천 |
|---|
| 2026.08.20 | ₩32,933 | ₩32,959 | ₩32,933 | ₩32,939 | +0.02% | 1.5만 |
|---|
| 2026.08.19 | ₩32,973 | ₩32,973 | ₩32,955 | ₩32,966 | -0.02% | 1.2만 |
|---|
| 2026.08.18 | ₩32,946 | ₩32,959 | ₩32,938 | ₩32,939 | -0.02% | 5.4만 |
|---|
| 2026.08.17 | ₩32,933 | ₩32,946 | ₩32,925 | ₩32,926 | -0.02% | 5.3천 |
|---|
| 2026.08.14 | ₩32,953 | ₩32,959 | ₩32,953 | ₩32,953 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩32,973 | ₩32,979 | ₩32,973 | ₩32,979 | +0.02% | 800 |
|---|
| 2026.08.12 | ₩32,933 | ₩32,946 | ₩32,919 | ₩32,926 | -0.02% | 6.7천 |
|---|
| 2026.08.11 | ₩32,930 | ₩32,930 | ₩32,899 | ₩32,899 | -0.09% | 3.9천 |
|---|
| 2026.08.10 | ₩32,893 | ₩32,893 | ₩32,866 | ₩32,886 | -0.02% | 2.2천 |
|---|
| 2026.08.07 | ₩32,926 | ₩32,926 | ₩32,919 | ₩32,926 | 0.00% | 900 |
|---|
| 2026.08.06 | ₩32,919 | ₩32,919 | ₩32,866 | ₩32,886 | -0.10% | 5.3천 |
|---|
| 2026.08.05 | ₩32,914 | ₩32,931 | ₩32,893 | ₩32,926 | +0.04% | 6.1천 |
|---|
| 2026.08.04 | ₩32,926 | ₩32,926 | ₩32,926 | ₩32,926 | 0.00% | 900 |
|---|
| 2026.08.03 | ₩32,851 | ₩32,853 | ₩32,826 | ₩32,846 | -0.02% | 4.3천 |
|---|
| 2026.07.31 | ₩32,907 | ₩32,946 | ₩32,907 | ₩32,946 | +0.12% | 600 |
|---|
| 2026.07.30 | ₩32,973 | ₩32,973 | ₩32,959 | ₩32,966 | -0.02% | 1.9천 |
|---|
| 2026.07.29 | ₩32,913 | ₩32,939 | ₩32,873 | ₩32,926 | +0.04% | 2.1천 |
|---|
| 2026.07.28 | ₩32,911 | ₩32,926 | ₩32,911 | ₩32,926 | +0.04% | 1.1천 |
|---|
| 2026.07.27 | ₩32,871 | ₩32,879 | ₩32,866 | ₩32,873 | +0.00% | 1.4천 |
|---|
| 2026.07.24 | ₩32,866 | ₩32,873 | ₩32,839 | ₩32,873 | +0.02% | 2.9천 |
|---|
| 2026.07.23 | ₩32,829 | ₩32,839 | ₩32,813 | ₩32,826 | -0.01% | 11.8만 |
|---|
| 2026.07.22 | ₩32,879 | ₩32,893 | ₩32,873 | ₩32,873 | -0.02% | 600 |
|---|
| 2026.07.21 | ₩32,906 | ₩32,906 | ₩32,893 | ₩32,899 | -0.02% | 1.4천 |
|---|
| 2026.07.20 | ₩32,946 | ₩32,946 | ₩32,933 | ₩32,939 | -0.02% | 1.4천 |
|---|
| 2026.07.17 | ₩32,986 | ₩32,993 | ₩32,959 | ₩32,966 | -0.06% | 3.3천 |
|---|
| 2026.07.16 | ₩32,947 | ₩32,967 | ₩32,947 | ₩32,966 | +0.06% | 2.1천 |
|---|
| 2026.07.15 | ₩32,959 | ₩32,973 | ₩32,953 | ₩32,973 | +0.04% | 3.3천 |
|---|
| 2026.07.14 | ₩32,919 | ₩32,919 | ₩32,919 | ₩32,919 | 0.00% | 800 |
|---|
| 2026.07.13 | ₩32,899 | ₩32,906 | ₩32,846 | ₩32,846 | -0.16% | 3천 |
|---|
| 2026.07.10 | ₩32,919 | ₩32,919 | ₩32,903 | ₩32,913 | -0.02% | 11.7만 |
|---|
| 2026.07.09 | ₩32,959 | ₩32,959 | ₩32,939 | ₩32,939 | -0.06% | 3.2천 |
|---|
| 2026.07.08 | ₩32,919 | ₩32,919 | ₩32,886 | ₩32,906 | -0.04% | 5.1천 |
|---|
| 2026.07.07 | ₩32,959 | ₩32,973 | ₩32,933 | ₩32,933 | -0.08% | 1.3천 |
|---|
| 2026.07.06 | ₩32,973 | ₩33,013 | ₩32,959 | ₩32,999 | +0.08% | 6.2천 |
|---|
| 2026.07.02 | ₩32,986 | ₩32,986 | ₩32,959 | ₩32,966 | -0.06% | 5.4만 |
|---|
| 2026.07.01 | ₩32,946 | ₩32,953 | ₩32,939 | ₩32,939 | -0.02% | 3천 |
|---|
| 2026.06.30 | ₩33,080 | ₩33,093 | ₩33,072 | ₩33,072 | -0.02% | 3.6천 |
|---|
| 2026.06.29 | ₩33,093 | ₩33,106 | ₩33,080 | ₩33,106 | +0.04% | 1.5천 |
|---|
| 2026.06.26 | ₩33,093 | ₩33,120 | ₩33,093 | ₩33,098 | +0.02% | 2.5천 |
|---|
| 2026.06.25 | ₩33,066 | ₩33,093 | ₩33,060 | ₩33,066 | 0.00% | 8.7천 |
|---|
| 2026.06.24 | ₩33,053 | ₩33,053 | ₩33,040 | ₩33,040 | -0.04% | 2.1천 |
|---|
| 2026.06.23 | ₩32,999 | ₩33,013 | ₩32,999 | ₩32,999 | 0.00% | 7.5천 |
|---|
| 2026.06.22 | ₩32,973 | ₩32,975 | ₩32,953 | ₩32,953 | -0.06% | 2.1천 |
|---|
| 2026.06.18 | ₩33,026 | ₩33,026 | ₩32,993 | ₩32,993 | -0.10% | 4.1천 |
|---|
| 2026.06.17 | ₩33,040 | ₩33,053 | ₩32,946 | ₩32,946 | -0.28% | 2천 |
|---|
| 2026.06.16 | ₩33,040 | ₩33,074 | ₩33,040 | ₩33,060 | +0.06% | 1.7만 |
|---|
| 2026.06.15 | ₩33,053 | ₩33,053 | ₩33,046 | ₩33,046 | -0.02% | 1.1천 |
|---|
| 2026.06.12 | ₩33,026 | ₩33,040 | ₩32,997 | ₩33,033 | +0.02% | 5천 |
|---|
| 2026.06.11 | ₩32,953 | ₩33,053 | ₩32,953 | ₩33,037 | +0.26% | 4.6천 |
|---|
| 2026.06.10 | ₩32,959 | ₩32,959 | ₩32,939 | ₩32,939 | -0.06% | 5천 |
|---|
| 2026.06.09 | ₩32,959 | ₩32,959 | ₩32,919 | ₩32,946 | -0.04% | 2.9천 |
|---|
| 2026.06.08 | ₩32,893 | ₩32,919 | ₩32,893 | ₩32,906 | +0.04% | 800 |
|---|
| 2026.06.05 | ₩32,933 | ₩32,933 | ₩32,899 | ₩32,899 | -0.10% | 3.3천 |
|---|
| 2026.06.04 | ₩32,999 | ₩33,026 | ₩32,999 | ₩33,006 | +0.02% | 1.7천 |
|---|
| 2026.06.03 | ₩32,973 | ₩32,973 | ₩32,959 | ₩32,966 | -0.02% | 3.8천 |
|---|
| 2026.06.02 | ₩32,993 | ₩32,993 | ₩32,979 | ₩32,979 | -0.04% | 1.4천 |
|---|
| 2026.06.01 | ₩32,959 | ₩32,993 | ₩32,959 | ₩32,993 | +0.10% | 3.5천 |
|---|
| 2026.05.29 | ₩33,146 | ₩33,160 | ₩33,146 | ₩33,146 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩33,146 | ₩33,146 | ₩33,106 | ₩33,113 | -0.10% | 5.4천 |
|---|
| 2026.05.27 | ₩33,093 | ₩33,093 | ₩33,080 | ₩33,086 | -0.02% | 3.4천 |
|---|
| 2026.05.26 | ₩33,053 | ₩33,093 | ₩33,053 | ₩33,073 | +0.06% | 6.6천 |
|---|
| 2026.05.22 | ₩33,053 | ₩33,053 | ₩33,014 | ₩33,014 | -0.12% | 600 |
|---|
| 2026.05.21 | ₩32,959 | ₩33,033 | ₩32,959 | ₩33,006 | +0.14% | 5.1천 |
|---|
| 2026.05.20 | ₩32,946 | ₩33,040 | ₩32,946 | ₩33,019 | +0.22% | 2.6천 |
|---|
| 2026.05.19 | ₩32,946 | ₩32,946 | ₩32,919 | ₩32,939 | -0.02% | 1.4만 |
|---|
| 2026.05.18 | ₩33,026 | ₩33,033 | ₩32,973 | ₩32,993 | -0.10% | 8.5천 |
|---|
| 2026.05.15 | ₩32,973 | ₩32,999 | ₩32,973 | ₩32,986 | +0.04% | 2천 |
|---|
| 2026.05.14 | ₩33,080 | ₩33,106 | ₩33,060 | ₩33,061 | -0.06% | 4.6천 |
|---|
| 2026.05.13 | ₩33,066 | ₩33,093 | ₩33,040 | ₩33,073 | +0.02% | 3.4천 |
|---|
| 2026.05.12 | ₩33,053 | ₩33,066 | ₩33,040 | ₩33,046 | -0.02% | 8.2천 |
|---|
| 2026.05.11 | ₩33,113 | ₩33,120 | ₩33,086 | ₩33,086 | -0.08% | 2.5천 |
|---|
| 2026.05.08 | ₩33,120 | ₩33,133 | ₩33,120 | ₩33,124 | +0.01% | 8.2천 |
|---|
| 2026.05.07 | ₩33,145 | ₩33,145 | ₩33,073 | ₩33,073 | -0.22% | 1.5천 |
|---|
| 2026.05.06 | ₩33,140 | ₩33,145 | ₩33,126 | ₩33,126 | -0.04% | 1.3천 |
|---|
| 2026.05.05 | ₩33,066 | ₩33,066 | ₩33,060 | ₩33,060 | -0.02% | 2.3천 |
|---|
| 2026.05.04 | ₩33,052 | ₩33,066 | ₩33,013 | ₩33,033 | -0.06% | 900 |
|---|
| 2026.05.01 | ₩33,093 | ₩33,093 | ₩33,080 | ₩33,086 | -0.02% | 2.5천 |
|---|
| 2026.04.30 | ₩33,186 | ₩33,213 | ₩33,180 | ₩33,193 | +0.02% | 5.6천 |
|---|
| 2026.04.29 | ₩33,200 | ₩33,200 | ₩33,141 | ₩33,141 | -0.18% | 8.2천 |
|---|
| 2026.04.28 | ₩33,213 | ₩33,226 | ₩33,213 | ₩33,222 | +0.03% | 2.7천 |
|---|
| 2026.04.27 | ₩33,280 | ₩33,280 | ₩33,240 | ₩33,246 | -0.10% | 2.8천 |
|---|
| 2026.04.24 | ₩33,240 | ₩33,280 | ₩33,240 | ₩33,280 | +0.12% | 1.3천 |
|---|
| 2026.04.23 | ₩33,266 | ₩33,266 | ₩33,204 | ₩33,233 | -0.10% | 7.2천 |
|---|
| 2026.04.22 | ₩33,253 | ₩33,280 | ₩33,253 | ₩33,273 | +0.06% | 3.2천 |
|---|
| 2026.04.21 | ₩33,293 | ₩33,293 | ₩33,240 | ₩33,240 | -0.16% | 3.2천 |
|---|
| 2026.04.20 | ₩33,298 | ₩33,313 | ₩33,286 | ₩33,307 | +0.02% | 2.1천 |
|---|
| 2026.04.17 | ₩33,320 | ₩33,333 | ₩33,300 | ₩33,300 | -0.06% | 7.8천 |
|---|
| 2026.04.16 | ₩33,280 | ₩33,280 | ₩33,226 | ₩33,233 | -0.14% | 2.3천 |
|---|
| 2026.04.15 | ₩33,246 | ₩33,266 | ₩33,240 | ₩33,246 | 0.00% | 4.3천 |
|---|
| 2026.04.14 | ₩33,240 | ₩33,266 | ₩33,240 | ₩33,246 | +0.02% | 1.1천 |
|---|
| 2026.04.13 | ₩33,186 | ₩33,240 | ₩33,180 | ₩33,220 | +0.10% | 1.4천 |
|---|
| 2026.04.10 | ₩33,186 | ₩33,200 | ₩33,173 | ₩33,173 | -0.04% | 9.2천 |
|---|
| 2026.04.09 | ₩33,160 | ₩33,200 | ₩33,160 | ₩33,193 | +0.10% | 1.1만 |
|---|
| 2026.04.08 | ₩33,226 | ₩33,226 | ₩33,178 | ₩33,178 | -0.14% | 2.5천 |
|---|
| 2026.04.07 | ₩33,080 | ₩33,133 | ₩33,040 | ₩33,133 | +0.16% | 2.4천 |
|---|
| 2026.04.06 | ₩33,068 | ₩33,106 | ₩33,068 | ₩33,080 | +0.04% | 6.2천 |
|---|
| 2026.04.02 | ₩33,093 | ₩33,130 | ₩33,093 | ₩33,130 | +0.11% | 1.7천 |
|---|
| 2026.04.01 | ₩33,080 | ₩33,106 | ₩33,080 | ₩33,086 | +0.02% | 3.9천 |
|---|
| 2026.03.31 | ₩33,200 | ₩33,226 | ₩33,173 | ₩33,210 | +0.03% | 5.1천 |
|---|
| 2026.03.30 | ₩33,106 | ₩33,146 | ₩33,106 | ₩33,110 | +0.01% | 4.1천 |
|---|
| 2026.03.27 | ₩32,986 | ₩33,040 | ₩32,986 | ₩33,033 | +0.14% | 5.8천 |
|---|
| 2026.03.26 | ₩33,040 | ₩33,080 | ₩32,999 | ₩32,999 | -0.12% | 3.6천 |
|---|
| 2026.03.25 | ₩33,120 | ₩33,146 | ₩33,117 | ₩33,120 | 0.00% | 3.4천 |
|---|
| 2026.03.24 | ₩33,093 | ₩33,106 | ₩33,080 | ₩33,080 | -0.04% | 5.6천 |
|---|
| 2026.03.23 | ₩33,113 | ₩33,160 | ₩33,113 | ₩33,140 | +0.08% | 6.5천 |
|---|
| 2026.03.20 | ₩33,053 | ₩33,080 | ₩33,046 | ₩33,046 | -0.02% | 2.5천 |
|---|
| 2026.03.19 | ₩33,093 | ₩33,200 | ₩33,069 | ₩33,186 | +0.28% | 1.6만 |
|---|
| 2026.03.18 | ₩33,200 | ₩33,226 | ₩33,146 | ₩33,166 | -0.10% | 1.3만 |
|---|
| 2026.03.17 | ₩33,226 | ₩33,253 | ₩33,226 | ₩33,233 | +0.02% | 6.7천 |
|---|
| 2026.03.16 | ₩33,190 | ₩33,200 | ₩33,186 | ₩33,186 | -0.01% | 5.2천 |
|---|
| 2026.03.13 | ₩33,120 | ₩33,126 | ₩33,120 | ₩33,126 | +0.02% | 3.1천 |
|---|
| 2026.03.12 | ₩33,240 | ₩33,240 | ₩33,133 | ₩33,133 | -0.32% | 1.8천 |
|---|
| 2026.03.11 | ₩33,333 | ₩33,333 | ₩33,277 | ₩33,286 | -0.14% | 6.3천 |
|---|
| 2026.03.10 | ₩33,400 | ₩33,413 | ₩33,360 | ₩33,367 | -0.10% | 2.7천 |
|---|
| 2026.03.09 | ₩33,360 | ₩33,413 | ₩33,357 | ₩33,407 | +0.14% | 1.4만 |
|---|
| 2026.03.06 | ₩33,360 | ₩33,393 | ₩33,360 | ₩33,373 | +0.04% | 8.1천 |
|---|
| 2026.03.05 | ₩33,387 | ₩33,400 | ₩33,360 | ₩33,373 | -0.04% | 5.6만 |
|---|
| 2026.03.04 | ₩33,453 | ₩33,501 | ₩33,433 | ₩33,433 | -0.06% | 5.2천 |
|---|
| 2026.03.03 | ₩33,360 | ₩33,453 | ₩33,360 | ₩33,440 | +0.24% | 2.4천 |
|---|
| 2026.03.02 | ₩33,480 | ₩33,480 | ₩33,433 | ₩33,433 | -0.14% | 1.7천 |
|---|
| 2026.02.27 | ₩33,627 | ₩33,667 | ₩33,627 | ₩33,647 | +0.06% | 4.7천 |
|---|
| 2026.02.26 | ₩33,600 | ₩33,600 | ₩33,571 | ₩33,595 | -0.02% | 2.1천 |
|---|
| 2026.02.25 | ₩33,587 | ₩33,600 | ₩33,560 | ₩33,573 | -0.04% | 7.5천 |
|---|
| 2026.02.24 | ₩33,600 | ₩33,614 | ₩33,573 | ₩33,587 | -0.04% | 8.3천 |
|---|
| 2026.02.23 | ₩33,573 | ₩33,627 | ₩33,573 | ₩33,600 | +0.08% | 2.3천 |
|---|
| 2026.02.20 | ₩33,573 | ₩33,587 | ₩33,565 | ₩33,580 | +0.02% | 8.3천 |
|---|
| 2026.02.19 | ₩33,547 | ₩33,573 | ₩33,520 | ₩33,560 | +0.04% | 1.3만 |
|---|
| 2026.02.18 | ₩33,560 | ₩33,569 | ₩33,533 | ₩33,547 | -0.04% | 6.3천 |
|---|
| 2026.02.17 | ₩33,533 | ₩33,573 | ₩33,533 | ₩33,560 | +0.08% | 3.3만 |
|---|
| 2026.02.13 | ₩33,556 | ₩33,573 | ₩33,547 | ₩33,560 | +0.01% | 7.4천 |
|---|
| 2026.02.12 | ₩33,519 | ₩33,520 | ₩33,493 | ₩33,507 | -0.04% | 5.1천 |
|---|
| 2026.02.11 | ₩33,467 | ₩33,480 | ₩33,460 | ₩33,460 | -0.02% | 3.2천 |
|---|
| 2026.02.10 | ₩33,507 | ₩33,533 | ₩33,493 | ₩33,493 | -0.04% | 1.6천 |
|---|
| 2026.02.09 | ₩33,480 | ₩33,480 | ₩33,455 | ₩33,467 | -0.04% | 8.7천 |
|---|
| 2026.02.06 | ₩33,467 | ₩33,467 | ₩33,440 | ₩33,459 | -0.02% | 5.6천 |
|---|
| 2026.02.05 | ₩33,447 | ₩33,480 | ₩33,447 | ₩33,467 | +0.06% | 2.5천 |
|---|
| 2026.02.04 | ₩33,373 | ₩33,387 | ₩33,347 | ₩33,387 | +0.04% | 3.9천 |
|---|
| 2026.02.03 | ₩33,387 | ₩33,387 | ₩33,373 | ₩33,380 | -0.02% | 6.6천 |
|---|
| 2026.02.02 | ₩33,400 | ₩33,400 | ₩33,373 | ₩33,380 | -0.06% | 2.7천 |
|---|
| 2026.01.30 | ₩33,533 | ₩33,547 | ₩33,533 | ₩33,543 | +0.03% | 1.8천 |
|---|
| 2026.01.29 | ₩33,493 | ₩33,520 | ₩33,480 | ₩33,493 | 0.00% | 2.8천 |
|---|
| 2026.01.28 | ₩33,467 | ₩33,493 | ₩33,467 | ₩33,480 | +0.04% | 6.7천 |
|---|
| 2026.01.27 | ₩33,493 | ₩33,493 | ₩33,480 | ₩33,487 | -0.02% | 7.4천 |
|---|
| 2026.01.26 | ₩33,467 | ₩33,467 | ₩33,453 | ₩33,461 | -0.02% | 3.1천 |
|---|
| 2026.01.23 | ₩33,453 | ₩33,453 | ₩33,440 | ₩33,452 | -0.00% | 900 |
|---|
| 2026.01.22 | ₩33,420 | ₩33,440 | ₩33,420 | ₩33,427 | +0.02% | 3.2천 |
|---|
| 2026.01.21 | ₩33,427 | ₩33,440 | ₩33,413 | ₩33,440 | +0.04% | 4.1천 |
|---|
| 2026.01.20 | ₩33,413 | ₩33,413 | ₩33,387 | ₩33,400 | -0.04% | 2.4천 |
|---|
| 2026.01.16 | ₩33,453 | ₩33,453 | ₩33,413 | ₩33,413 | -0.12% | 6.9천 |
|---|
| 2026.01.15 | ₩33,447 | ₩33,453 | ₩33,415 | ₩33,427 | -0.06% | 1.9천 |
|---|
| 2026.01.14 | ₩33,467 | ₩33,475 | ₩33,453 | ₩33,453 | -0.04% | 4.3천 |
|---|
| 2026.01.13 | ₩33,440 | ₩33,453 | ₩33,427 | ₩33,440 | 0.00% | 1.4만 |
|---|
| 2026.01.12 | ₩33,393 | ₩33,413 | ₩33,388 | ₩33,400 | +0.02% | 4.9만 |
|---|
| 2026.01.09 | ₩33,412 | ₩33,413 | ₩33,400 | ₩33,400 | -0.04% | 1.8천 |
|---|
| 2026.01.08 | ₩33,400 | ₩33,413 | ₩33,387 | ₩33,400 | 0.00% | 5.9천 |
|---|
| 2026.01.07 | ₩33,453 | ₩33,453 | ₩33,427 | ₩33,427 | -0.08% | 8.9천 |
|---|
| 2026.01.06 | ₩33,440 | ₩33,440 | ₩33,407 | ₩33,433 | -0.02% | 2.1천 |
|---|
| 2026.01.05 | ₩33,440 | ₩33,453 | ₩33,413 | ₩33,427 | -0.04% | 6.3천 |
|---|
| 2026.01.02 | ₩33,413 | ₩33,413 | ₩33,400 | ₩33,400 | -0.04% | 200 |
|---|
| 2025.12.31 | ₩33,427 | ₩33,480 | ₩33,427 | ₩33,435 | +0.02% | 8.4천 |
|---|
| 2025.12.30 | ₩33,413 | ₩33,440 | ₩33,413 | ₩33,423 | +0.03% | 1.7천 |
|---|
| 2025.12.29 | ₩33,387 | ₩33,427 | ₩33,387 | ₩33,420 | +0.10% | 7.9천 |
|---|
| 2025.12.26 | ₩33,413 | ₩33,413 | ₩33,400 | ₩33,400 | -0.04% | 1천 |
|---|
| 2025.12.24 | ₩33,320 | ₩33,373 | ₩33,277 | ₩33,360 | +0.12% | 3.3천 |
|---|
| 2025.12.23 | ₩33,293 | ₩33,347 | ₩33,293 | ₩33,327 | +0.10% | 5.3천 |
|---|
| 2025.12.22 | ₩33,333 | ₩33,400 | ₩33,333 | ₩33,340 | +0.02% | 7.3천 |
|---|
| 2025.12.19 | ₩33,333 | ₩33,347 | ₩33,333 | ₩33,340 | +0.02% | 6.9천 |
|---|
| 2025.12.18 | ₩33,355 | ₩33,359 | ₩33,347 | ₩33,353 | -0.00% | 6.4천 |
|---|
| 2025.12.17 | ₩33,424 | ₩33,427 | ₩33,407 | ₩33,420 | -0.01% | 2.2천 |
|---|
| 2025.12.16 | ₩33,413 | ₩33,439 | ₩33,360 | ₩33,420 | +0.02% | 2.5천 |
|---|
| 2025.12.15 | ₩33,400 | ₩33,400 | ₩33,333 | ₩33,380 | -0.06% | 4.8천 |
|---|
| 2025.12.12 | ₩33,365 | ₩33,373 | ₩33,333 | ₩33,367 | +0.00% | 5.4천 |
|---|
| 2025.12.11 | ₩33,413 | ₩33,427 | ₩33,360 | ₩33,400 | -0.04% | 1만 |
|---|
| 2025.12.10 | ₩33,333 | ₩33,427 | ₩33,333 | ₩33,412 | +0.24% | 8.8천 |
|---|
| 2025.12.09 | ₩33,347 | ₩33,373 | ₩33,325 | ₩33,333 | -0.04% | 5.3천 |
|---|
| 2025.12.08 | ₩33,347 | ₩33,360 | ₩33,347 | ₩33,353 | +0.02% | 5.4천 |
|---|
| 2025.12.05 | ₩33,373 | ₩33,487 | ₩33,360 | ₩33,393 | +0.06% | 1.6만 |
|---|
| 2025.12.04 | ₩33,307 | ₩33,440 | ₩33,307 | ₩33,400 | +0.28% | 2.6만 |
|---|
| 2025.12.03 | ₩33,387 | ₩33,440 | ₩33,387 | ₩33,420 | +0.10% | 4.5천 |
|---|
| 2025.12.02 | ₩33,387 | ₩33,413 | ₩33,387 | ₩33,400 | +0.04% | 3.8천 |
|---|
| 2025.12.01 | ₩33,347 | ₩33,427 | ₩33,317 | ₩33,379 | +0.10% | 7.2천 |
|---|
| 2025.11.28 | ₩33,553 | ₩33,553 | ₩33,547 | ₩33,547 | -0.02% | 400 |
|---|
| 2025.11.26 | ₩33,533 | ₩33,560 | ₩33,533 | ₩33,560 | +0.08% | 1.9천 |
|---|
| 2025.11.25 | ₩33,507 | ₩33,545 | ₩33,507 | ₩33,533 | +0.08% | 3.1천 |
|---|
| 2025.11.24 | ₩33,493 | ₩33,493 | ₩33,467 | ₩33,485 | -0.02% | 1.9천 |
|---|
| 2025.11.21 | ₩33,440 | ₩33,453 | ₩33,440 | ₩33,453 | +0.04% | 2.4천 |
|---|
| 2025.11.20 | ₩33,427 | ₩33,453 | ₩33,400 | ₩33,400 | -0.08% | 2.5천 |
|---|
| 2025.11.19 | ₩33,400 | ₩33,413 | ₩33,360 | ₩33,373 | -0.08% | 1.6천 |
|---|
| 2025.11.18 | ₩33,380 | ₩33,387 | ₩33,360 | ₩33,380 | 0.00% | 1.9천 |
|---|
| 2025.11.17 | ₩33,351 | ₩33,351 | ₩33,347 | ₩33,347 | -0.01% | 300 |
|---|
| 2025.11.14 | ₩33,373 | ₩33,373 | ₩33,280 | ₩33,333 | -0.12% | 2.4천 |
|---|
| 2025.11.13 | ₩33,363 | ₩33,373 | ₩33,335 | ₩33,367 | +0.01% | 1.6천 |
|---|
| 2025.11.12 | ₩33,400 | ₩33,413 | ₩33,373 | ₩33,400 | 0.00% | 1.8천 |
|---|
| 2025.11.11 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,372 | ₩33,387 | ₩33,360 | ₩33,360 | -0.04% | 1.3천 |
|---|
| 2025.11.07 | ₩33,360 | ₩33,360 | ₩33,360 | ₩33,360 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,360 | ₩33,375 | ₩33,347 | ₩33,373 | +0.04% | 3.2천 |
|---|
| 2025.11.05 | ₩33,320 | ₩33,320 | ₩33,300 | ₩33,300 | -0.06% | 800 |
|---|
| 2025.11.04 | ₩33,333 | ₩33,360 | ₩33,327 | ₩33,327 | -0.02% | 700 |
|---|
| 2025.11.03 | ₩33,333 | ₩33,333 | ₩33,313 | ₩33,313 | -0.06% | 1.7천 |
|---|
| 2025.10.31 | ₩33,493 | ₩33,493 | ₩33,487 | ₩33,487 | -0.02% | 3.4천 |
|---|
| 2025.10.30 | ₩33,487 | ₩33,492 | ₩33,453 | ₩33,473 | -0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩33,614 | ₩33,614 | ₩33,500 | ₩33,500 | -0.34% | 1.6천 |
|---|
| 2025.10.28 | ₩33,600 | ₩33,607 | ₩33,594 | ₩33,607 | +0.02% | 1.5천 |
|---|
| 2025.10.27 | ₩33,600 | ₩33,614 | ₩33,594 | ₩33,594 | -0.02% | 700 |
|---|
| 2025.10.24 | ₩33,587 | ₩33,612 | ₩33,587 | ₩33,594 | +0.02% | 1.3천 |
|---|
| 2025.10.23 | ₩33,560 | ₩33,654 | ₩33,533 | ₩33,567 | +0.02% | 4.2천 |
|---|
| 2025.10.22 | ₩33,573 | ₩33,600 | ₩33,573 | ₩33,580 | +0.02% | 1.1천 |
|---|
| 2025.10.21 | ₩33,610 | ₩33,610 | ₩33,560 | ₩33,580 | -0.09% | 1.9천 |
|---|
| 2025.10.20 | ₩33,547 | ₩33,568 | ₩33,471 | ₩33,567 | +0.06% | 2.1천 |
|---|
| 2025.10.17 | ₩33,547 | ₩33,553 | ₩33,547 | ₩33,553 | +0.02% | 800 |
|---|
| 2025.10.16 | ₩33,547 | ₩33,587 | ₩33,547 | ₩33,580 | +0.10% | 1.2천 |
|---|
| 2025.10.15 | ₩33,507 | ₩33,533 | ₩33,507 | ₩33,513 | +0.02% | 800 |
|---|
| 2025.10.14 | ₩33,467 | ₩33,587 | ₩33,467 | ₩33,513 | +0.14% | 5.5천 |
|---|
| 2025.10.13 | ₩33,439 | ₩33,453 | ₩33,439 | ₩33,452 | +0.04% | 700 |
|---|
| 2025.10.10 | ₩33,433 | ₩33,453 | ₩33,433 | ₩33,433 | 0.00% | 2.6천 |
|---|