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 | ₩32,396 | ₩32,403 | ₩32,383 | ₩32,396 | 0.00% | 3.6천 |
| 2026.10.08 | ₩32,370 | ₩32,423 | ₩32,370 | ₩32,410 | +0.12% | 3천 |
| 2026.10.07 | ₩32,356 | ₩32,404 | ₩32,343 | ₩32,390 | +0.10% | 9.3천 |
| 2026.10.06 | ₩32,370 | ₩32,370 | ₩32,343 | ₩32,358 | -0.04% | 2.1만 |
| 2026.10.05 | ₩32,298 | ₩32,323 | ₩32,290 | ₩32,316 | +0.06% | 5.3천 |
| 2026.10.02 | ₩32,343 | ₩32,356 | ₩32,276 | ₩32,310 | -0.10% | 2.6만 |
| 2026.10.01 | ₩32,236 | ₩32,316 | ₩32,236 | ₩32,310 | +0.23% | 2.8천 |
| 2026.09.30 | ₩32,410 | ₩32,410 | ₩32,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,384 |
| -0.08% |
| 1.2만 |
| 2026.09.29 | ₩32,356 | ₩32,376 | ₩32,343 | ₩32,376 | +0.06% | 1.7천 |
|---|
| 2026.09.28 | ₩32,343 | ₩32,383 | ₩32,343 | ₩32,343 | 0.00% | 4.9천 |
|---|
| 2026.09.25 | ₩32,410 | ₩32,436 | ₩32,410 | ₩32,436 | +0.08% | 2.8천 |
|---|
| 2026.09.24 | ₩32,423 | ₩32,423 | ₩32,396 | ₩32,396 | -0.08% | 2.1천 |
|---|
| 2026.09.23 | ₩32,530 | ₩32,530 | ₩32,410 | ₩32,410 | -0.37% | 5.5천 |
|---|
| 2026.09.22 | ₩32,570 | ₩32,570 | ₩32,556 | ₩32,563 | -0.02% | 2.7천 |
|---|
| 2026.09.21 | ₩32,556 | ₩32,556 | ₩32,530 | ₩32,550 | -0.02% | 9.2천 |
|---|
| 2026.09.18 | ₩32,543 | ₩32,543 | ₩32,536 | ₩32,536 | -0.02% | 1.8천 |
|---|
| 2026.09.17 | ₩32,583 | ₩32,596 | ₩32,583 | ₩32,583 | 0.00% | 1.6천 |
|---|
| 2026.09.16 | ₩32,583 | ₩32,596 | ₩32,516 | ₩32,516 | -0.20% | 3.4만 |
|---|
| 2026.09.15 | ₩32,543 | ₩32,543 | ₩32,530 | ₩32,536 | -0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩32,576 | ₩32,576 | ₩32,550 | ₩32,550 | -0.08% | 2.7천 |
|---|
| 2026.09.11 | ₩32,570 | ₩32,570 | ₩32,556 | ₩32,562 | -0.02% | 2.1천 |
|---|
| 2026.09.10 | ₩32,636 | ₩32,650 | ₩32,590 | ₩32,590 | -0.14% | 4.4천 |
|---|
| 2026.09.09 | ₩32,717 | ₩32,717 | ₩32,705 | ₩32,710 | -0.02% | 2.7천 |
|---|
| 2026.09.08 | ₩32,743 | ₩32,743 | ₩32,723 | ₩32,723 | -0.06% | 2.3천 |
|---|
| 2026.09.04 | ₩32,783 | ₩32,783 | ₩32,737 | ₩32,737 | -0.14% | 3.3천 |
|---|
| 2026.09.03 | ₩32,757 | ₩32,757 | ₩32,751 | ₩32,751 | -0.02% | 400 |
|---|
| 2026.09.02 | ₩32,717 | ₩32,723 | ₩32,705 | ₩32,719 | +0.01% | 4.9천 |
|---|
| 2026.09.01 | ₩32,743 | ₩32,743 | ₩32,703 | ₩32,710 | -0.10% | 5.9천 |
|---|
| 2026.08.31 | ₩32,883 | ₩32,903 | ₩32,877 | ₩32,890 | +0.02% | 3천 |
|---|
| 2026.08.28 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,970 | ₩32,970 | ₩32,937 | ₩32,937 | -0.10% | 7.9천 |
|---|
| 2026.08.26 | ₩32,969 | ₩32,969 | ₩32,950 | ₩32,950 | -0.06% | 1.5천 |
|---|
| 2026.08.25 | ₩32,957 | ₩32,977 | ₩32,943 | ₩32,977 | +0.06% | 8.1천 |
|---|
| 2026.08.24 | ₩32,917 | ₩32,923 | ₩32,903 | ₩32,910 | -0.02% | 5.5천 |
|---|
| 2026.08.21 | ₩32,930 | ₩32,930 | ₩32,903 | ₩32,910 | -0.06% | 1.1천 |
|---|
| 2026.08.20 | ₩32,917 | ₩32,943 | ₩32,917 | ₩32,923 | +0.02% | 1.5만 |
|---|
| 2026.08.19 | ₩32,957 | ₩32,957 | ₩32,939 | ₩32,950 | -0.02% | 1.2만 |
|---|
| 2026.08.18 | ₩32,930 | ₩32,943 | ₩32,922 | ₩32,923 | -0.02% | 5.4만 |
|---|
| 2026.08.17 | ₩32,917 | ₩32,930 | ₩32,909 | ₩32,910 | -0.02% | 5.3천 |
|---|
| 2026.08.14 | ₩32,937 | ₩32,943 | ₩32,937 | ₩32,937 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩32,957 | ₩32,963 | ₩32,957 | ₩32,963 | +0.02% | 800 |
|---|
| 2026.08.12 | ₩32,917 | ₩32,930 | ₩32,903 | ₩32,910 | -0.02% | 6.7천 |
|---|
| 2026.08.11 | ₩32,914 | ₩32,914 | ₩32,883 | ₩32,883 | -0.09% | 3.9천 |
|---|
| 2026.08.10 | ₩32,877 | ₩32,877 | ₩32,850 | ₩32,870 | -0.02% | 2.2천 |
|---|
| 2026.08.07 | ₩32,910 | ₩32,910 | ₩32,903 | ₩32,910 | 0.00% | 900 |
|---|
| 2026.08.06 | ₩32,903 | ₩32,903 | ₩32,850 | ₩32,870 | -0.10% | 5.3천 |
|---|
| 2026.08.05 | ₩32,898 | ₩32,915 | ₩32,877 | ₩32,910 | +0.04% | 6.1천 |
|---|
| 2026.08.04 | ₩32,910 | ₩32,910 | ₩32,910 | ₩32,910 | 0.00% | 900 |
|---|
| 2026.08.03 | ₩32,835 | ₩32,837 | ₩32,810 | ₩32,830 | -0.02% | 4.3천 |
|---|
| 2026.07.31 | ₩32,891 | ₩32,930 | ₩32,891 | ₩32,930 | +0.12% | 600 |
|---|
| 2026.07.30 | ₩32,957 | ₩32,957 | ₩32,943 | ₩32,950 | -0.02% | 1.9천 |
|---|
| 2026.07.29 | ₩32,897 | ₩32,923 | ₩32,857 | ₩32,910 | +0.04% | 2.1천 |
|---|
| 2026.07.28 | ₩32,895 | ₩32,910 | ₩32,895 | ₩32,910 | +0.04% | 1.1천 |
|---|
| 2026.07.27 | ₩32,855 | ₩32,863 | ₩32,850 | ₩32,857 | +0.00% | 1.4천 |
|---|
| 2026.07.24 | ₩32,850 | ₩32,857 | ₩32,823 | ₩32,857 | +0.02% | 2.9천 |
|---|
| 2026.07.23 | ₩32,813 | ₩32,823 | ₩32,797 | ₩32,810 | -0.01% | 11.8만 |
|---|
| 2026.07.22 | ₩32,863 | ₩32,877 | ₩32,857 | ₩32,857 | -0.02% | 600 |
|---|
| 2026.07.21 | ₩32,890 | ₩32,890 | ₩32,877 | ₩32,883 | -0.02% | 1.4천 |
|---|
| 2026.07.20 | ₩32,930 | ₩32,930 | ₩32,917 | ₩32,923 | -0.02% | 1.4천 |
|---|
| 2026.07.17 | ₩32,970 | ₩32,977 | ₩32,943 | ₩32,950 | -0.06% | 3.3천 |
|---|
| 2026.07.16 | ₩32,931 | ₩32,951 | ₩32,931 | ₩32,950 | +0.06% | 2.1천 |
|---|
| 2026.07.15 | ₩32,943 | ₩32,957 | ₩32,937 | ₩32,957 | +0.04% | 3.3천 |
|---|
| 2026.07.14 | ₩32,903 | ₩32,903 | ₩32,903 | ₩32,903 | 0.00% | 800 |
|---|
| 2026.07.13 | ₩32,883 | ₩32,890 | ₩32,830 | ₩32,830 | -0.16% | 3천 |
|---|
| 2026.07.10 | ₩32,903 | ₩32,903 | ₩32,887 | ₩32,897 | -0.02% | 11.7만 |
|---|
| 2026.07.09 | ₩32,943 | ₩32,943 | ₩32,923 | ₩32,923 | -0.06% | 3.2천 |
|---|
| 2026.07.08 | ₩32,903 | ₩32,903 | ₩32,870 | ₩32,890 | -0.04% | 5.1천 |
|---|
| 2026.07.07 | ₩32,943 | ₩32,957 | ₩32,917 | ₩32,917 | -0.08% | 1.3천 |
|---|
| 2026.07.06 | ₩32,957 | ₩32,997 | ₩32,943 | ₩32,983 | +0.08% | 6.2천 |
|---|
| 2026.07.02 | ₩32,970 | ₩32,970 | ₩32,943 | ₩32,950 | -0.06% | 5.4만 |
|---|
| 2026.07.01 | ₩32,930 | ₩32,937 | ₩32,923 | ₩32,923 | -0.02% | 3천 |
|---|
| 2026.06.30 | ₩33,063 | ₩33,077 | ₩33,055 | ₩33,055 | -0.02% | 3.6천 |
|---|
| 2026.06.29 | ₩33,077 | ₩33,090 | ₩33,063 | ₩33,090 | +0.04% | 1.5천 |
|---|
| 2026.06.26 | ₩33,077 | ₩33,103 | ₩33,077 | ₩33,082 | +0.02% | 2.5천 |
|---|
| 2026.06.25 | ₩33,050 | ₩33,077 | ₩33,043 | ₩33,050 | 0.00% | 8.7천 |
|---|
| 2026.06.24 | ₩33,037 | ₩33,037 | ₩33,023 | ₩33,023 | -0.04% | 2.1천 |
|---|
| 2026.06.23 | ₩32,983 | ₩32,997 | ₩32,983 | ₩32,983 | 0.00% | 7.5천 |
|---|
| 2026.06.22 | ₩32,957 | ₩32,959 | ₩32,937 | ₩32,937 | -0.06% | 2.1천 |
|---|
| 2026.06.18 | ₩33,010 | ₩33,010 | ₩32,977 | ₩32,977 | -0.10% | 4.1천 |
|---|
| 2026.06.17 | ₩33,023 | ₩33,037 | ₩32,930 | ₩32,930 | -0.28% | 2천 |
|---|
| 2026.06.16 | ₩33,023 | ₩33,058 | ₩33,023 | ₩33,043 | +0.06% | 1.7만 |
|---|
| 2026.06.15 | ₩33,037 | ₩33,037 | ₩33,030 | ₩33,030 | -0.02% | 1.1천 |
|---|
| 2026.06.12 | ₩33,010 | ₩33,023 | ₩32,981 | ₩33,017 | +0.02% | 5천 |
|---|
| 2026.06.11 | ₩32,937 | ₩33,037 | ₩32,937 | ₩33,021 | +0.26% | 4.6천 |
|---|
| 2026.06.10 | ₩32,943 | ₩32,943 | ₩32,923 | ₩32,923 | -0.06% | 5천 |
|---|
| 2026.06.09 | ₩32,943 | ₩32,943 | ₩32,903 | ₩32,930 | -0.04% | 2.9천 |
|---|
| 2026.06.08 | ₩32,877 | ₩32,903 | ₩32,877 | ₩32,890 | +0.04% | 800 |
|---|
| 2026.06.05 | ₩32,917 | ₩32,917 | ₩32,883 | ₩32,883 | -0.10% | 3.3천 |
|---|
| 2026.06.04 | ₩32,983 | ₩33,010 | ₩32,983 | ₩32,990 | +0.02% | 1.7천 |
|---|
| 2026.06.03 | ₩32,957 | ₩32,957 | ₩32,943 | ₩32,950 | -0.02% | 3.8천 |
|---|
| 2026.06.02 | ₩32,977 | ₩32,977 | ₩32,963 | ₩32,963 | -0.04% | 1.4천 |
|---|
| 2026.06.01 | ₩32,943 | ₩32,977 | ₩32,943 | ₩32,977 | +0.10% | 3.5천 |
|---|
| 2026.05.29 | ₩33,130 | ₩33,144 | ₩33,130 | ₩33,130 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩33,130 | ₩33,130 | ₩33,090 | ₩33,097 | -0.10% | 5.4천 |
|---|
| 2026.05.27 | ₩33,077 | ₩33,077 | ₩33,063 | ₩33,070 | -0.02% | 3.4천 |
|---|
| 2026.05.26 | ₩33,037 | ₩33,077 | ₩33,037 | ₩33,057 | +0.06% | 6.6천 |
|---|
| 2026.05.22 | ₩33,037 | ₩33,037 | ₩32,998 | ₩32,998 | -0.12% | 600 |
|---|
| 2026.05.21 | ₩32,943 | ₩33,017 | ₩32,943 | ₩32,990 | +0.14% | 5.1천 |
|---|
| 2026.05.20 | ₩32,930 | ₩33,023 | ₩32,930 | ₩33,003 | +0.22% | 2.6천 |
|---|
| 2026.05.19 | ₩32,930 | ₩32,930 | ₩32,903 | ₩32,923 | -0.02% | 1.4만 |
|---|
| 2026.05.18 | ₩33,010 | ₩33,017 | ₩32,957 | ₩32,977 | -0.10% | 8.5천 |
|---|
| 2026.05.15 | ₩32,957 | ₩32,983 | ₩32,957 | ₩32,970 | +0.04% | 2천 |
|---|
| 2026.05.14 | ₩33,063 | ₩33,090 | ₩33,043 | ₩33,045 | -0.06% | 4.6천 |
|---|
| 2026.05.13 | ₩33,050 | ₩33,077 | ₩33,023 | ₩33,057 | +0.02% | 3.4천 |
|---|
| 2026.05.12 | ₩33,037 | ₩33,050 | ₩33,023 | ₩33,030 | -0.02% | 8.2천 |
|---|
| 2026.05.11 | ₩33,097 | ₩33,103 | ₩33,070 | ₩33,070 | -0.08% | 2.5천 |
|---|
| 2026.05.08 | ₩33,103 | ₩33,117 | ₩33,103 | ₩33,107 | +0.01% | 8.2천 |
|---|
| 2026.05.07 | ₩33,129 | ₩33,129 | ₩33,057 | ₩33,057 | -0.22% | 1.5천 |
|---|
| 2026.05.06 | ₩33,124 | ₩33,129 | ₩33,110 | ₩33,110 | -0.04% | 1.3천 |
|---|
| 2026.05.05 | ₩33,050 | ₩33,050 | ₩33,043 | ₩33,043 | -0.02% | 2.3천 |
|---|
| 2026.05.04 | ₩33,035 | ₩33,050 | ₩32,997 | ₩33,017 | -0.06% | 900 |
|---|
| 2026.05.01 | ₩33,077 | ₩33,077 | ₩33,063 | ₩33,070 | -0.02% | 2.5천 |
|---|
| 2026.04.30 | ₩33,170 | ₩33,197 | ₩33,164 | ₩33,177 | +0.02% | 5.6천 |
|---|
| 2026.04.29 | ₩33,184 | ₩33,184 | ₩33,125 | ₩33,125 | -0.18% | 8.2천 |
|---|
| 2026.04.28 | ₩33,197 | ₩33,210 | ₩33,197 | ₩33,206 | +0.03% | 2.7천 |
|---|
| 2026.04.27 | ₩33,264 | ₩33,264 | ₩33,224 | ₩33,230 | -0.10% | 2.8천 |
|---|
| 2026.04.24 | ₩33,224 | ₩33,264 | ₩33,224 | ₩33,264 | +0.12% | 1.3천 |
|---|
| 2026.04.23 | ₩33,250 | ₩33,250 | ₩33,188 | ₩33,217 | -0.10% | 7.2천 |
|---|
| 2026.04.22 | ₩33,237 | ₩33,264 | ₩33,237 | ₩33,257 | +0.06% | 3.2천 |
|---|
| 2026.04.21 | ₩33,277 | ₩33,277 | ₩33,224 | ₩33,224 | -0.16% | 3.2천 |
|---|
| 2026.04.20 | ₩33,282 | ₩33,297 | ₩33,270 | ₩33,290 | +0.02% | 2.1천 |
|---|
| 2026.04.17 | ₩33,304 | ₩33,317 | ₩33,284 | ₩33,284 | -0.06% | 7.8천 |
|---|
| 2026.04.16 | ₩33,264 | ₩33,264 | ₩33,210 | ₩33,217 | -0.14% | 2.3천 |
|---|
| 2026.04.15 | ₩33,230 | ₩33,250 | ₩33,224 | ₩33,230 | 0.00% | 4.3천 |
|---|
| 2026.04.14 | ₩33,224 | ₩33,250 | ₩33,224 | ₩33,230 | +0.02% | 1.1천 |
|---|
| 2026.04.13 | ₩33,170 | ₩33,224 | ₩33,164 | ₩33,204 | +0.10% | 1.4천 |
|---|
| 2026.04.10 | ₩33,170 | ₩33,184 | ₩33,157 | ₩33,157 | -0.04% | 9.2천 |
|---|
| 2026.04.09 | ₩33,144 | ₩33,184 | ₩33,144 | ₩33,177 | +0.10% | 1.1만 |
|---|
| 2026.04.08 | ₩33,210 | ₩33,210 | ₩33,162 | ₩33,162 | -0.14% | 2.5천 |
|---|
| 2026.04.07 | ₩33,063 | ₩33,117 | ₩33,023 | ₩33,117 | +0.16% | 2.4천 |
|---|
| 2026.04.06 | ₩33,051 | ₩33,090 | ₩33,051 | ₩33,063 | +0.04% | 6.2천 |
|---|
| 2026.04.02 | ₩33,077 | ₩33,114 | ₩33,077 | ₩33,114 | +0.11% | 1.7천 |
|---|
| 2026.04.01 | ₩33,063 | ₩33,090 | ₩33,063 | ₩33,070 | +0.02% | 3.9천 |
|---|
| 2026.03.31 | ₩33,184 | ₩33,210 | ₩33,157 | ₩33,194 | +0.03% | 5.1천 |
|---|
| 2026.03.30 | ₩33,090 | ₩33,130 | ₩33,090 | ₩33,094 | +0.01% | 4.1천 |
|---|
| 2026.03.27 | ₩32,970 | ₩33,023 | ₩32,970 | ₩33,017 | +0.14% | 5.8천 |
|---|
| 2026.03.26 | ₩33,023 | ₩33,063 | ₩32,983 | ₩32,983 | -0.12% | 3.6천 |
|---|
| 2026.03.25 | ₩33,103 | ₩33,130 | ₩33,101 | ₩33,103 | 0.00% | 3.4천 |
|---|
| 2026.03.24 | ₩33,077 | ₩33,090 | ₩33,063 | ₩33,063 | -0.04% | 5.6천 |
|---|
| 2026.03.23 | ₩33,097 | ₩33,144 | ₩33,097 | ₩33,124 | +0.08% | 6.5천 |
|---|
| 2026.03.20 | ₩33,037 | ₩33,063 | ₩33,030 | ₩33,030 | -0.02% | 2.5천 |
|---|
| 2026.03.19 | ₩33,077 | ₩33,184 | ₩33,053 | ₩33,170 | +0.28% | 1.6만 |
|---|
| 2026.03.18 | ₩33,184 | ₩33,210 | ₩33,130 | ₩33,150 | -0.10% | 1.3만 |
|---|
| 2026.03.17 | ₩33,210 | ₩33,237 | ₩33,210 | ₩33,217 | +0.02% | 6.7천 |
|---|
| 2026.03.16 | ₩33,174 | ₩33,184 | ₩33,170 | ₩33,170 | -0.01% | 5.2천 |
|---|
| 2026.03.13 | ₩33,103 | ₩33,110 | ₩33,103 | ₩33,110 | +0.02% | 3.1천 |
|---|
| 2026.03.12 | ₩33,224 | ₩33,224 | ₩33,117 | ₩33,117 | -0.32% | 1.8천 |
|---|
| 2026.03.11 | ₩33,317 | ₩33,317 | ₩33,261 | ₩33,270 | -0.14% | 6.3천 |
|---|
| 2026.03.10 | ₩33,384 | ₩33,397 | ₩33,344 | ₩33,350 | -0.10% | 2.7천 |
|---|
| 2026.03.09 | ₩33,344 | ₩33,397 | ₩33,341 | ₩33,390 | +0.14% | 1.4만 |
|---|
| 2026.03.06 | ₩33,344 | ₩33,377 | ₩33,344 | ₩33,357 | +0.04% | 8.1천 |
|---|
| 2026.03.05 | ₩33,370 | ₩33,384 | ₩33,344 | ₩33,357 | -0.04% | 5.6만 |
|---|
| 2026.03.04 | ₩33,437 | ₩33,485 | ₩33,417 | ₩33,417 | -0.06% | 5.2천 |
|---|
| 2026.03.03 | ₩33,344 | ₩33,437 | ₩33,344 | ₩33,424 | +0.24% | 2.4천 |
|---|
| 2026.03.02 | ₩33,464 | ₩33,464 | ₩33,417 | ₩33,417 | -0.14% | 1.7천 |
|---|
| 2026.02.27 | ₩33,611 | ₩33,651 | ₩33,611 | ₩33,631 | +0.06% | 4.7천 |
|---|
| 2026.02.26 | ₩33,584 | ₩33,584 | ₩33,554 | ₩33,578 | -0.02% | 2.1천 |
|---|
| 2026.02.25 | ₩33,570 | ₩33,584 | ₩33,544 | ₩33,557 | -0.04% | 7.5천 |
|---|
| 2026.02.24 | ₩33,584 | ₩33,597 | ₩33,557 | ₩33,570 | -0.04% | 8.3천 |
|---|
| 2026.02.23 | ₩33,557 | ₩33,611 | ₩33,557 | ₩33,584 | +0.08% | 2.3천 |
|---|
| 2026.02.20 | ₩33,557 | ₩33,570 | ₩33,549 | ₩33,564 | +0.02% | 8.3천 |
|---|
| 2026.02.19 | ₩33,530 | ₩33,557 | ₩33,504 | ₩33,544 | +0.04% | 1.3만 |
|---|
| 2026.02.18 | ₩33,544 | ₩33,553 | ₩33,517 | ₩33,530 | -0.04% | 6.3천 |
|---|
| 2026.02.17 | ₩33,517 | ₩33,557 | ₩33,517 | ₩33,544 | +0.08% | 3.3만 |
|---|
| 2026.02.13 | ₩33,540 | ₩33,557 | ₩33,530 | ₩33,544 | +0.01% | 7.4천 |
|---|
| 2026.02.12 | ₩33,502 | ₩33,504 | ₩33,477 | ₩33,490 | -0.04% | 5.1천 |
|---|
| 2026.02.11 | ₩33,450 | ₩33,464 | ₩33,444 | ₩33,444 | -0.02% | 3.2천 |
|---|
| 2026.02.10 | ₩33,490 | ₩33,517 | ₩33,477 | ₩33,477 | -0.04% | 1.6천 |
|---|
| 2026.02.09 | ₩33,464 | ₩33,464 | ₩33,438 | ₩33,450 | -0.04% | 8.7천 |
|---|
| 2026.02.06 | ₩33,450 | ₩33,450 | ₩33,424 | ₩33,442 | -0.02% | 5.6천 |
|---|
| 2026.02.05 | ₩33,430 | ₩33,464 | ₩33,430 | ₩33,450 | +0.06% | 2.5천 |
|---|
| 2026.02.04 | ₩33,357 | ₩33,370 | ₩33,330 | ₩33,370 | +0.04% | 3.9천 |
|---|
| 2026.02.03 | ₩33,370 | ₩33,370 | ₩33,357 | ₩33,364 | -0.02% | 6.6천 |
|---|
| 2026.02.02 | ₩33,384 | ₩33,384 | ₩33,357 | ₩33,364 | -0.06% | 2.7천 |
|---|
| 2026.01.30 | ₩33,517 | ₩33,530 | ₩33,517 | ₩33,526 | +0.03% | 1.8천 |
|---|
| 2026.01.29 | ₩33,477 | ₩33,504 | ₩33,464 | ₩33,477 | 0.00% | 2.8천 |
|---|
| 2026.01.28 | ₩33,450 | ₩33,477 | ₩33,450 | ₩33,464 | +0.04% | 6.7천 |
|---|
| 2026.01.27 | ₩33,477 | ₩33,477 | ₩33,464 | ₩33,470 | -0.02% | 7.4천 |
|---|
| 2026.01.26 | ₩33,450 | ₩33,450 | ₩33,437 | ₩33,445 | -0.02% | 3.1천 |
|---|
| 2026.01.23 | ₩33,437 | ₩33,437 | ₩33,424 | ₩33,436 | -0.00% | 900 |
|---|
| 2026.01.22 | ₩33,404 | ₩33,424 | ₩33,404 | ₩33,410 | +0.02% | 3.2천 |
|---|
| 2026.01.21 | ₩33,410 | ₩33,424 | ₩33,397 | ₩33,424 | +0.04% | 4.1천 |
|---|
| 2026.01.20 | ₩33,397 | ₩33,397 | ₩33,370 | ₩33,384 | -0.04% | 2.4천 |
|---|
| 2026.01.16 | ₩33,437 | ₩33,437 | ₩33,397 | ₩33,397 | -0.12% | 6.9천 |
|---|
| 2026.01.15 | ₩33,430 | ₩33,437 | ₩33,398 | ₩33,410 | -0.06% | 1.9천 |
|---|
| 2026.01.14 | ₩33,450 | ₩33,458 | ₩33,437 | ₩33,437 | -0.04% | 4.3천 |
|---|
| 2026.01.13 | ₩33,424 | ₩33,437 | ₩33,410 | ₩33,424 | 0.00% | 1.4만 |
|---|
| 2026.01.12 | ₩33,377 | ₩33,397 | ₩33,372 | ₩33,384 | +0.02% | 4.9만 |
|---|
| 2026.01.09 | ₩33,396 | ₩33,397 | ₩33,384 | ₩33,384 | -0.04% | 1.8천 |
|---|
| 2026.01.08 | ₩33,384 | ₩33,397 | ₩33,370 | ₩33,384 | 0.00% | 5.9천 |
|---|
| 2026.01.07 | ₩33,437 | ₩33,437 | ₩33,410 | ₩33,410 | -0.08% | 8.9천 |
|---|
| 2026.01.06 | ₩33,424 | ₩33,424 | ₩33,390 | ₩33,417 | -0.02% | 2.1천 |
|---|
| 2026.01.05 | ₩33,424 | ₩33,437 | ₩33,397 | ₩33,410 | -0.04% | 6.3천 |
|---|
| 2026.01.02 | ₩33,397 | ₩33,397 | ₩33,384 | ₩33,384 | -0.04% | 200 |
|---|
| 2025.12.31 | ₩33,410 | ₩33,464 | ₩33,410 | ₩33,418 | +0.02% | 8.4천 |
|---|
| 2025.12.30 | ₩33,397 | ₩33,424 | ₩33,397 | ₩33,406 | +0.03% | 1.7천 |
|---|
| 2025.12.29 | ₩33,370 | ₩33,410 | ₩33,370 | ₩33,404 | +0.10% | 7.9천 |
|---|
| 2025.12.26 | ₩33,397 | ₩33,397 | ₩33,384 | ₩33,384 | -0.04% | 1천 |
|---|
| 2025.12.24 | ₩33,304 | ₩33,357 | ₩33,261 | ₩33,344 | +0.12% | 3.3천 |
|---|
| 2025.12.23 | ₩33,277 | ₩33,330 | ₩33,277 | ₩33,310 | +0.10% | 5.3천 |
|---|
| 2025.12.22 | ₩33,317 | ₩33,384 | ₩33,317 | ₩33,324 | +0.02% | 7.3천 |
|---|
| 2025.12.19 | ₩33,317 | ₩33,330 | ₩33,317 | ₩33,324 | +0.02% | 6.9천 |
|---|
| 2025.12.18 | ₩33,338 | ₩33,342 | ₩33,330 | ₩33,337 | -0.00% | 6.4천 |
|---|
| 2025.12.17 | ₩33,408 | ₩33,410 | ₩33,390 | ₩33,404 | -0.01% | 2.2천 |
|---|
| 2025.12.16 | ₩33,397 | ₩33,422 | ₩33,344 | ₩33,404 | +0.02% | 2.5천 |
|---|
| 2025.12.15 | ₩33,384 | ₩33,384 | ₩33,317 | ₩33,364 | -0.06% | 4.8천 |
|---|
| 2025.12.12 | ₩33,349 | ₩33,357 | ₩33,317 | ₩33,350 | +0.00% | 5.4천 |
|---|
| 2025.12.11 | ₩33,397 | ₩33,410 | ₩33,344 | ₩33,384 | -0.04% | 1만 |
|---|
| 2025.12.10 | ₩33,317 | ₩33,410 | ₩33,317 | ₩33,396 | +0.24% | 8.8천 |
|---|
| 2025.12.09 | ₩33,330 | ₩33,357 | ₩33,309 | ₩33,317 | -0.04% | 5.3천 |
|---|
| 2025.12.08 | ₩33,330 | ₩33,344 | ₩33,330 | ₩33,337 | +0.02% | 5.4천 |
|---|
| 2025.12.05 | ₩33,357 | ₩33,470 | ₩33,344 | ₩33,377 | +0.06% | 1.6만 |
|---|
| 2025.12.04 | ₩33,290 | ₩33,424 | ₩33,290 | ₩33,384 | +0.28% | 2.6만 |
|---|
| 2025.12.03 | ₩33,370 | ₩33,424 | ₩33,370 | ₩33,404 | +0.10% | 4.5천 |
|---|
| 2025.12.02 | ₩33,370 | ₩33,397 | ₩33,370 | ₩33,384 | +0.04% | 3.8천 |
|---|
| 2025.12.01 | ₩33,330 | ₩33,410 | ₩33,301 | ₩33,362 | +0.10% | 7.2천 |
|---|
| 2025.11.28 | ₩33,537 | ₩33,537 | ₩33,530 | ₩33,530 | -0.02% | 400 |
|---|
| 2025.11.26 | ₩33,517 | ₩33,544 | ₩33,517 | ₩33,544 | +0.08% | 1.9천 |
|---|
| 2025.11.25 | ₩33,490 | ₩33,529 | ₩33,490 | ₩33,517 | +0.08% | 3.1천 |
|---|
| 2025.11.24 | ₩33,477 | ₩33,477 | ₩33,450 | ₩33,469 | -0.02% | 1.9천 |
|---|
| 2025.11.21 | ₩33,424 | ₩33,437 | ₩33,424 | ₩33,437 | +0.04% | 2.4천 |
|---|
| 2025.11.20 | ₩33,410 | ₩33,437 | ₩33,384 | ₩33,384 | -0.08% | 2.5천 |
|---|
| 2025.11.19 | ₩33,384 | ₩33,397 | ₩33,344 | ₩33,357 | -0.08% | 1.6천 |
|---|
| 2025.11.18 | ₩33,364 | ₩33,370 | ₩33,344 | ₩33,364 | 0.00% | 1.9천 |
|---|
| 2025.11.17 | ₩33,334 | ₩33,334 | ₩33,330 | ₩33,330 | -0.01% | 300 |
|---|
| 2025.11.14 | ₩33,357 | ₩33,357 | ₩33,264 | ₩33,317 | -0.12% | 2.4천 |
|---|
| 2025.11.13 | ₩33,346 | ₩33,357 | ₩33,318 | ₩33,350 | +0.01% | 1.6천 |
|---|
| 2025.11.12 | ₩33,384 | ₩33,397 | ₩33,357 | ₩33,384 | 0.00% | 1.8천 |
|---|
| 2025.11.11 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,356 | ₩33,370 | ₩33,344 | ₩33,344 | -0.04% | 1.3천 |
|---|
| 2025.11.07 | ₩33,344 | ₩33,344 | ₩33,344 | ₩33,344 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,344 | ₩33,358 | ₩33,330 | ₩33,357 | +0.04% | 3.2천 |
|---|
| 2025.11.05 | ₩33,304 | ₩33,304 | ₩33,284 | ₩33,284 | -0.06% | 800 |
|---|
| 2025.11.04 | ₩33,317 | ₩33,344 | ₩33,310 | ₩33,310 | -0.02% | 700 |
|---|
| 2025.11.03 | ₩33,317 | ₩33,317 | ₩33,297 | ₩33,297 | -0.06% | 1.7천 |
|---|
| 2025.10.31 | ₩33,477 | ₩33,477 | ₩33,470 | ₩33,470 | -0.02% | 3.4천 |
|---|
| 2025.10.30 | ₩33,470 | ₩33,476 | ₩33,437 | ₩33,457 | -0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩33,597 | ₩33,597 | ₩33,484 | ₩33,484 | -0.34% | 1.6천 |
|---|
| 2025.10.28 | ₩33,584 | ₩33,590 | ₩33,577 | ₩33,590 | +0.02% | 1.5천 |
|---|
| 2025.10.27 | ₩33,584 | ₩33,597 | ₩33,577 | ₩33,577 | -0.02% | 700 |
|---|
| 2025.10.24 | ₩33,570 | ₩33,596 | ₩33,570 | ₩33,577 | +0.02% | 1.3천 |
|---|
| 2025.10.23 | ₩33,544 | ₩33,637 | ₩33,517 | ₩33,550 | +0.02% | 4.2천 |
|---|
| 2025.10.22 | ₩33,557 | ₩33,584 | ₩33,557 | ₩33,564 | +0.02% | 1.1천 |
|---|
| 2025.10.21 | ₩33,593 | ₩33,593 | ₩33,544 | ₩33,564 | -0.09% | 1.9천 |
|---|
| 2025.10.20 | ₩33,530 | ₩33,552 | ₩33,454 | ₩33,550 | +0.06% | 2.1천 |
|---|
| 2025.10.17 | ₩33,530 | ₩33,537 | ₩33,530 | ₩33,537 | +0.02% | 800 |
|---|
| 2025.10.16 | ₩33,530 | ₩33,570 | ₩33,530 | ₩33,564 | +0.10% | 1.2천 |
|---|
| 2025.10.15 | ₩33,490 | ₩33,517 | ₩33,490 | ₩33,497 | +0.02% | 800 |
|---|
| 2025.10.14 | ₩33,450 | ₩33,570 | ₩33,450 | ₩33,497 | +0.14% | 5.5천 |
|---|
| 2025.10.13 | ₩33,422 | ₩33,437 | ₩33,422 | ₩33,436 | +0.04% | 700 |
|---|
| 2025.10.10 | ₩33,417 | ₩33,437 | ₩33,417 | ₩33,417 | 0.00% | 2.6천 |
|---|