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 | ₩32,398 | ₩32,405 | ₩32,385 | ₩32,398 | 0.00% | 3.6천 |
| 2026.10.08 | ₩32,372 | ₩32,425 | ₩32,372 | ₩32,412 | +0.12% | 3천 |
| 2026.10.07 | ₩32,358 | ₩32,406 | ₩32,345 | ₩32,392 | +0.10% | 9.3천 |
| 2026.10.06 | ₩32,372 | ₩32,372 | ₩32,345 | ₩32,360 | -0.04% | 2.1만 |
| 2026.10.05 | ₩32,300 | ₩32,325 | ₩32,292 | ₩32,318 | +0.06% | 5.3천 |
| 2026.10.02 | ₩32,345 | ₩32,358 | ₩32,278 | ₩32,312 | -0.10% | 2.6만 |
| 2026.10.01 | ₩32,238 | ₩32,318 | ₩32,238 | ₩32,312 | +0.23% | 2.8천 |
| 2026.09.30 | ₩32,412 | ₩32,412 | ₩32,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,386 |
| -0.08% |
| 1.2만 |
| 2026.09.29 | ₩32,358 | ₩32,378 | ₩32,345 | ₩32,378 | +0.06% | 1.7천 |
|---|
| 2026.09.28 | ₩32,345 | ₩32,385 | ₩32,345 | ₩32,345 | 0.00% | 4.9천 |
|---|
| 2026.09.25 | ₩32,412 | ₩32,438 | ₩32,412 | ₩32,438 | +0.08% | 2.8천 |
|---|
| 2026.09.24 | ₩32,425 | ₩32,425 | ₩32,398 | ₩32,398 | -0.08% | 2.1천 |
|---|
| 2026.09.23 | ₩32,532 | ₩32,532 | ₩32,412 | ₩32,412 | -0.37% | 5.5천 |
|---|
| 2026.09.22 | ₩32,572 | ₩32,572 | ₩32,558 | ₩32,565 | -0.02% | 2.7천 |
|---|
| 2026.09.21 | ₩32,558 | ₩32,558 | ₩32,532 | ₩32,552 | -0.02% | 9.2천 |
|---|
| 2026.09.18 | ₩32,545 | ₩32,545 | ₩32,538 | ₩32,538 | -0.02% | 1.8천 |
|---|
| 2026.09.17 | ₩32,585 | ₩32,598 | ₩32,585 | ₩32,585 | 0.00% | 1.6천 |
|---|
| 2026.09.16 | ₩32,585 | ₩32,598 | ₩32,518 | ₩32,518 | -0.20% | 3.4만 |
|---|
| 2026.09.15 | ₩32,545 | ₩32,545 | ₩32,532 | ₩32,538 | -0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩32,578 | ₩32,578 | ₩32,552 | ₩32,552 | -0.08% | 2.7천 |
|---|
| 2026.09.11 | ₩32,572 | ₩32,572 | ₩32,558 | ₩32,564 | -0.02% | 2.1천 |
|---|
| 2026.09.10 | ₩32,638 | ₩32,652 | ₩32,592 | ₩32,592 | -0.14% | 4.4천 |
|---|
| 2026.09.09 | ₩32,719 | ₩32,719 | ₩32,706 | ₩32,712 | -0.02% | 2.7천 |
|---|
| 2026.09.08 | ₩32,745 | ₩32,745 | ₩32,725 | ₩32,725 | -0.06% | 2.3천 |
|---|
| 2026.09.04 | ₩32,785 | ₩32,785 | ₩32,739 | ₩32,739 | -0.14% | 3.3천 |
|---|
| 2026.09.03 | ₩32,759 | ₩32,759 | ₩32,753 | ₩32,753 | -0.02% | 400 |
|---|
| 2026.09.02 | ₩32,719 | ₩32,725 | ₩32,706 | ₩32,721 | +0.01% | 4.9천 |
|---|
| 2026.09.01 | ₩32,745 | ₩32,745 | ₩32,705 | ₩32,712 | -0.10% | 5.9천 |
|---|
| 2026.08.31 | ₩32,885 | ₩32,905 | ₩32,879 | ₩32,892 | +0.02% | 3천 |
|---|
| 2026.08.28 | ₩32,879 | ₩32,879 | ₩32,879 | ₩32,879 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,972 | ₩32,972 | ₩32,939 | ₩32,939 | -0.10% | 7.9천 |
|---|
| 2026.08.26 | ₩32,971 | ₩32,971 | ₩32,952 | ₩32,952 | -0.06% | 1.5천 |
|---|
| 2026.08.25 | ₩32,959 | ₩32,979 | ₩32,945 | ₩32,979 | +0.06% | 8.1천 |
|---|
| 2026.08.24 | ₩32,919 | ₩32,925 | ₩32,905 | ₩32,912 | -0.02% | 5.5천 |
|---|
| 2026.08.21 | ₩32,932 | ₩32,932 | ₩32,905 | ₩32,912 | -0.06% | 1.1천 |
|---|
| 2026.08.20 | ₩32,919 | ₩32,945 | ₩32,919 | ₩32,925 | +0.02% | 1.5만 |
|---|
| 2026.08.19 | ₩32,959 | ₩32,959 | ₩32,941 | ₩32,952 | -0.02% | 1.2만 |
|---|
| 2026.08.18 | ₩32,932 | ₩32,945 | ₩32,924 | ₩32,925 | -0.02% | 5.4만 |
|---|
| 2026.08.17 | ₩32,919 | ₩32,932 | ₩32,911 | ₩32,912 | -0.02% | 5.3천 |
|---|
| 2026.08.14 | ₩32,939 | ₩32,945 | ₩32,939 | ₩32,939 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩32,959 | ₩32,965 | ₩32,959 | ₩32,965 | +0.02% | 800 |
|---|
| 2026.08.12 | ₩32,919 | ₩32,932 | ₩32,905 | ₩32,912 | -0.02% | 6.7천 |
|---|
| 2026.08.11 | ₩32,916 | ₩32,916 | ₩32,885 | ₩32,885 | -0.09% | 3.9천 |
|---|
| 2026.08.10 | ₩32,879 | ₩32,879 | ₩32,852 | ₩32,872 | -0.02% | 2.2천 |
|---|
| 2026.08.07 | ₩32,912 | ₩32,912 | ₩32,905 | ₩32,912 | 0.00% | 900 |
|---|
| 2026.08.06 | ₩32,905 | ₩32,905 | ₩32,852 | ₩32,872 | -0.10% | 5.3천 |
|---|
| 2026.08.05 | ₩32,900 | ₩32,917 | ₩32,879 | ₩32,912 | +0.04% | 6.1천 |
|---|
| 2026.08.04 | ₩32,912 | ₩32,912 | ₩32,912 | ₩32,912 | 0.00% | 900 |
|---|
| 2026.08.03 | ₩32,837 | ₩32,839 | ₩32,812 | ₩32,832 | -0.02% | 4.3천 |
|---|
| 2026.07.31 | ₩32,893 | ₩32,932 | ₩32,893 | ₩32,932 | +0.12% | 600 |
|---|
| 2026.07.30 | ₩32,959 | ₩32,959 | ₩32,945 | ₩32,952 | -0.02% | 1.9천 |
|---|
| 2026.07.29 | ₩32,899 | ₩32,925 | ₩32,859 | ₩32,912 | +0.04% | 2.1천 |
|---|
| 2026.07.28 | ₩32,897 | ₩32,912 | ₩32,897 | ₩32,912 | +0.04% | 1.1천 |
|---|
| 2026.07.27 | ₩32,857 | ₩32,865 | ₩32,852 | ₩32,859 | +0.00% | 1.4천 |
|---|
| 2026.07.24 | ₩32,852 | ₩32,859 | ₩32,825 | ₩32,859 | +0.02% | 2.9천 |
|---|
| 2026.07.23 | ₩32,815 | ₩32,825 | ₩32,799 | ₩32,812 | -0.01% | 11.8만 |
|---|
| 2026.07.22 | ₩32,865 | ₩32,879 | ₩32,859 | ₩32,859 | -0.02% | 600 |
|---|
| 2026.07.21 | ₩32,892 | ₩32,892 | ₩32,879 | ₩32,885 | -0.02% | 1.4천 |
|---|
| 2026.07.20 | ₩32,932 | ₩32,932 | ₩32,919 | ₩32,925 | -0.02% | 1.4천 |
|---|
| 2026.07.17 | ₩32,972 | ₩32,979 | ₩32,945 | ₩32,952 | -0.06% | 3.3천 |
|---|
| 2026.07.16 | ₩32,933 | ₩32,953 | ₩32,933 | ₩32,952 | +0.06% | 2.1천 |
|---|
| 2026.07.15 | ₩32,945 | ₩32,959 | ₩32,939 | ₩32,959 | +0.04% | 3.3천 |
|---|
| 2026.07.14 | ₩32,905 | ₩32,905 | ₩32,905 | ₩32,905 | 0.00% | 800 |
|---|
| 2026.07.13 | ₩32,885 | ₩32,892 | ₩32,832 | ₩32,832 | -0.16% | 3천 |
|---|
| 2026.07.10 | ₩32,905 | ₩32,905 | ₩32,889 | ₩32,899 | -0.02% | 11.7만 |
|---|
| 2026.07.09 | ₩32,945 | ₩32,945 | ₩32,925 | ₩32,925 | -0.06% | 3.2천 |
|---|
| 2026.07.08 | ₩32,905 | ₩32,905 | ₩32,872 | ₩32,892 | -0.04% | 5.1천 |
|---|
| 2026.07.07 | ₩32,945 | ₩32,959 | ₩32,919 | ₩32,919 | -0.08% | 1.3천 |
|---|
| 2026.07.06 | ₩32,959 | ₩32,999 | ₩32,945 | ₩32,985 | +0.08% | 6.2천 |
|---|
| 2026.07.02 | ₩32,972 | ₩32,972 | ₩32,945 | ₩32,952 | -0.06% | 5.4만 |
|---|
| 2026.07.01 | ₩32,932 | ₩32,939 | ₩32,925 | ₩32,925 | -0.02% | 3천 |
|---|
| 2026.06.30 | ₩33,065 | ₩33,079 | ₩33,057 | ₩33,057 | -0.02% | 3.6천 |
|---|
| 2026.06.29 | ₩33,079 | ₩33,092 | ₩33,065 | ₩33,092 | +0.04% | 1.5천 |
|---|
| 2026.06.26 | ₩33,079 | ₩33,105 | ₩33,079 | ₩33,084 | +0.02% | 2.5천 |
|---|
| 2026.06.25 | ₩33,052 | ₩33,079 | ₩33,045 | ₩33,052 | 0.00% | 8.7천 |
|---|
| 2026.06.24 | ₩33,039 | ₩33,039 | ₩33,025 | ₩33,025 | -0.04% | 2.1천 |
|---|
| 2026.06.23 | ₩32,985 | ₩32,999 | ₩32,985 | ₩32,985 | 0.00% | 7.5천 |
|---|
| 2026.06.22 | ₩32,959 | ₩32,961 | ₩32,939 | ₩32,939 | -0.06% | 2.1천 |
|---|
| 2026.06.18 | ₩33,012 | ₩33,012 | ₩32,979 | ₩32,979 | -0.10% | 4.1천 |
|---|
| 2026.06.17 | ₩33,025 | ₩33,039 | ₩32,932 | ₩32,932 | -0.28% | 2천 |
|---|
| 2026.06.16 | ₩33,025 | ₩33,060 | ₩33,025 | ₩33,045 | +0.06% | 1.7만 |
|---|
| 2026.06.15 | ₩33,039 | ₩33,039 | ₩33,032 | ₩33,032 | -0.02% | 1.1천 |
|---|
| 2026.06.12 | ₩33,012 | ₩33,025 | ₩32,983 | ₩33,019 | +0.02% | 5천 |
|---|
| 2026.06.11 | ₩32,939 | ₩33,039 | ₩32,939 | ₩33,023 | +0.26% | 4.6천 |
|---|
| 2026.06.10 | ₩32,945 | ₩32,945 | ₩32,925 | ₩32,925 | -0.06% | 5천 |
|---|
| 2026.06.09 | ₩32,945 | ₩32,945 | ₩32,905 | ₩32,932 | -0.04% | 2.9천 |
|---|
| 2026.06.08 | ₩32,879 | ₩32,905 | ₩32,879 | ₩32,892 | +0.04% | 800 |
|---|
| 2026.06.05 | ₩32,919 | ₩32,919 | ₩32,885 | ₩32,885 | -0.10% | 3.3천 |
|---|
| 2026.06.04 | ₩32,985 | ₩33,012 | ₩32,985 | ₩32,992 | +0.02% | 1.7천 |
|---|
| 2026.06.03 | ₩32,959 | ₩32,959 | ₩32,945 | ₩32,952 | -0.02% | 3.8천 |
|---|
| 2026.06.02 | ₩32,979 | ₩32,979 | ₩32,965 | ₩32,965 | -0.04% | 1.4천 |
|---|
| 2026.06.01 | ₩32,945 | ₩32,979 | ₩32,945 | ₩32,979 | +0.10% | 3.5천 |
|---|
| 2026.05.29 | ₩33,132 | ₩33,146 | ₩33,132 | ₩33,132 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩33,132 | ₩33,132 | ₩33,092 | ₩33,099 | -0.10% | 5.4천 |
|---|
| 2026.05.27 | ₩33,079 | ₩33,079 | ₩33,065 | ₩33,072 | -0.02% | 3.4천 |
|---|
| 2026.05.26 | ₩33,039 | ₩33,079 | ₩33,039 | ₩33,059 | +0.06% | 6.6천 |
|---|
| 2026.05.22 | ₩33,039 | ₩33,039 | ₩33,000 | ₩33,000 | -0.12% | 600 |
|---|
| 2026.05.21 | ₩32,945 | ₩33,019 | ₩32,945 | ₩32,992 | +0.14% | 5.1천 |
|---|
| 2026.05.20 | ₩32,932 | ₩33,025 | ₩32,932 | ₩33,005 | +0.22% | 2.6천 |
|---|
| 2026.05.19 | ₩32,932 | ₩32,932 | ₩32,905 | ₩32,925 | -0.02% | 1.4만 |
|---|
| 2026.05.18 | ₩33,012 | ₩33,019 | ₩32,959 | ₩32,979 | -0.10% | 8.5천 |
|---|
| 2026.05.15 | ₩32,959 | ₩32,985 | ₩32,959 | ₩32,972 | +0.04% | 2천 |
|---|
| 2026.05.14 | ₩33,065 | ₩33,092 | ₩33,045 | ₩33,047 | -0.06% | 4.6천 |
|---|
| 2026.05.13 | ₩33,052 | ₩33,079 | ₩33,025 | ₩33,059 | +0.02% | 3.4천 |
|---|
| 2026.05.12 | ₩33,039 | ₩33,052 | ₩33,025 | ₩33,032 | -0.02% | 8.2천 |
|---|
| 2026.05.11 | ₩33,099 | ₩33,105 | ₩33,072 | ₩33,072 | -0.08% | 2.5천 |
|---|
| 2026.05.08 | ₩33,105 | ₩33,119 | ₩33,105 | ₩33,109 | +0.01% | 8.2천 |
|---|
| 2026.05.07 | ₩33,131 | ₩33,131 | ₩33,059 | ₩33,059 | -0.22% | 1.5천 |
|---|
| 2026.05.06 | ₩33,125 | ₩33,131 | ₩33,112 | ₩33,112 | -0.04% | 1.3천 |
|---|
| 2026.05.05 | ₩33,052 | ₩33,052 | ₩33,045 | ₩33,045 | -0.02% | 2.3천 |
|---|
| 2026.05.04 | ₩33,037 | ₩33,052 | ₩32,999 | ₩33,019 | -0.06% | 900 |
|---|
| 2026.05.01 | ₩33,079 | ₩33,079 | ₩33,065 | ₩33,072 | -0.02% | 2.5천 |
|---|
| 2026.04.30 | ₩33,172 | ₩33,199 | ₩33,166 | ₩33,179 | +0.02% | 5.6천 |
|---|
| 2026.04.29 | ₩33,186 | ₩33,186 | ₩33,127 | ₩33,127 | -0.18% | 8.2천 |
|---|
| 2026.04.28 | ₩33,199 | ₩33,212 | ₩33,199 | ₩33,208 | +0.03% | 2.7천 |
|---|
| 2026.04.27 | ₩33,266 | ₩33,266 | ₩33,226 | ₩33,232 | -0.10% | 2.8천 |
|---|
| 2026.04.24 | ₩33,226 | ₩33,266 | ₩33,226 | ₩33,266 | +0.12% | 1.3천 |
|---|
| 2026.04.23 | ₩33,252 | ₩33,252 | ₩33,190 | ₩33,219 | -0.10% | 7.2천 |
|---|
| 2026.04.22 | ₩33,239 | ₩33,266 | ₩33,239 | ₩33,259 | +0.06% | 3.2천 |
|---|
| 2026.04.21 | ₩33,279 | ₩33,279 | ₩33,226 | ₩33,226 | -0.16% | 3.2천 |
|---|
| 2026.04.20 | ₩33,284 | ₩33,299 | ₩33,272 | ₩33,292 | +0.02% | 2.1천 |
|---|
| 2026.04.17 | ₩33,306 | ₩33,319 | ₩33,286 | ₩33,286 | -0.06% | 7.8천 |
|---|
| 2026.04.16 | ₩33,266 | ₩33,266 | ₩33,212 | ₩33,219 | -0.14% | 2.3천 |
|---|
| 2026.04.15 | ₩33,232 | ₩33,252 | ₩33,226 | ₩33,232 | 0.00% | 4.3천 |
|---|
| 2026.04.14 | ₩33,226 | ₩33,252 | ₩33,226 | ₩33,232 | +0.02% | 1.1천 |
|---|
| 2026.04.13 | ₩33,172 | ₩33,226 | ₩33,166 | ₩33,206 | +0.10% | 1.4천 |
|---|
| 2026.04.10 | ₩33,172 | ₩33,186 | ₩33,159 | ₩33,159 | -0.04% | 9.2천 |
|---|
| 2026.04.09 | ₩33,146 | ₩33,186 | ₩33,146 | ₩33,179 | +0.10% | 1.1만 |
|---|
| 2026.04.08 | ₩33,212 | ₩33,212 | ₩33,164 | ₩33,164 | -0.14% | 2.5천 |
|---|
| 2026.04.07 | ₩33,065 | ₩33,119 | ₩33,025 | ₩33,119 | +0.16% | 2.4천 |
|---|
| 2026.04.06 | ₩33,053 | ₩33,092 | ₩33,053 | ₩33,065 | +0.04% | 6.2천 |
|---|
| 2026.04.02 | ₩33,079 | ₩33,116 | ₩33,079 | ₩33,116 | +0.11% | 1.7천 |
|---|
| 2026.04.01 | ₩33,065 | ₩33,092 | ₩33,065 | ₩33,072 | +0.02% | 3.9천 |
|---|
| 2026.03.31 | ₩33,186 | ₩33,212 | ₩33,159 | ₩33,196 | +0.03% | 5.1천 |
|---|
| 2026.03.30 | ₩33,092 | ₩33,132 | ₩33,092 | ₩33,096 | +0.01% | 4.1천 |
|---|
| 2026.03.27 | ₩32,972 | ₩33,025 | ₩32,972 | ₩33,019 | +0.14% | 5.8천 |
|---|
| 2026.03.26 | ₩33,025 | ₩33,065 | ₩32,985 | ₩32,985 | -0.12% | 3.6천 |
|---|
| 2026.03.25 | ₩33,105 | ₩33,132 | ₩33,103 | ₩33,105 | 0.00% | 3.4천 |
|---|
| 2026.03.24 | ₩33,079 | ₩33,092 | ₩33,065 | ₩33,065 | -0.04% | 5.6천 |
|---|
| 2026.03.23 | ₩33,099 | ₩33,146 | ₩33,099 | ₩33,125 | +0.08% | 6.5천 |
|---|
| 2026.03.20 | ₩33,039 | ₩33,065 | ₩33,032 | ₩33,032 | -0.02% | 2.5천 |
|---|
| 2026.03.19 | ₩33,079 | ₩33,186 | ₩33,055 | ₩33,172 | +0.28% | 1.6만 |
|---|
| 2026.03.18 | ₩33,186 | ₩33,212 | ₩33,132 | ₩33,152 | -0.10% | 1.3만 |
|---|
| 2026.03.17 | ₩33,212 | ₩33,239 | ₩33,212 | ₩33,219 | +0.02% | 6.7천 |
|---|
| 2026.03.16 | ₩33,176 | ₩33,186 | ₩33,172 | ₩33,172 | -0.01% | 5.2천 |
|---|
| 2026.03.13 | ₩33,105 | ₩33,112 | ₩33,105 | ₩33,112 | +0.02% | 3.1천 |
|---|
| 2026.03.12 | ₩33,226 | ₩33,226 | ₩33,119 | ₩33,119 | -0.32% | 1.8천 |
|---|
| 2026.03.11 | ₩33,319 | ₩33,319 | ₩33,263 | ₩33,272 | -0.14% | 6.3천 |
|---|
| 2026.03.10 | ₩33,386 | ₩33,399 | ₩33,346 | ₩33,352 | -0.10% | 2.7천 |
|---|
| 2026.03.09 | ₩33,346 | ₩33,399 | ₩33,343 | ₩33,392 | +0.14% | 1.4만 |
|---|
| 2026.03.06 | ₩33,346 | ₩33,379 | ₩33,346 | ₩33,359 | +0.04% | 8.1천 |
|---|
| 2026.03.05 | ₩33,372 | ₩33,386 | ₩33,346 | ₩33,359 | -0.04% | 5.6만 |
|---|
| 2026.03.04 | ₩33,439 | ₩33,487 | ₩33,419 | ₩33,419 | -0.06% | 5.2천 |
|---|
| 2026.03.03 | ₩33,346 | ₩33,439 | ₩33,346 | ₩33,426 | +0.24% | 2.4천 |
|---|
| 2026.03.02 | ₩33,466 | ₩33,466 | ₩33,419 | ₩33,419 | -0.14% | 1.7천 |
|---|
| 2026.02.27 | ₩33,613 | ₩33,653 | ₩33,613 | ₩33,633 | +0.06% | 4.7천 |
|---|
| 2026.02.26 | ₩33,586 | ₩33,586 | ₩33,556 | ₩33,581 | -0.02% | 2.1천 |
|---|
| 2026.02.25 | ₩33,572 | ₩33,586 | ₩33,546 | ₩33,559 | -0.04% | 7.5천 |
|---|
| 2026.02.24 | ₩33,586 | ₩33,599 | ₩33,559 | ₩33,572 | -0.04% | 8.3천 |
|---|
| 2026.02.23 | ₩33,559 | ₩33,613 | ₩33,559 | ₩33,586 | +0.08% | 2.3천 |
|---|
| 2026.02.20 | ₩33,559 | ₩33,572 | ₩33,551 | ₩33,566 | +0.02% | 8.3천 |
|---|
| 2026.02.19 | ₩33,532 | ₩33,559 | ₩33,506 | ₩33,546 | +0.04% | 1.3만 |
|---|
| 2026.02.18 | ₩33,546 | ₩33,555 | ₩33,519 | ₩33,532 | -0.04% | 6.3천 |
|---|
| 2026.02.17 | ₩33,519 | ₩33,559 | ₩33,519 | ₩33,546 | +0.08% | 3.3만 |
|---|
| 2026.02.13 | ₩33,542 | ₩33,559 | ₩33,532 | ₩33,546 | +0.01% | 7.4천 |
|---|
| 2026.02.12 | ₩33,504 | ₩33,506 | ₩33,479 | ₩33,492 | -0.04% | 5.1천 |
|---|
| 2026.02.11 | ₩33,452 | ₩33,466 | ₩33,446 | ₩33,446 | -0.02% | 3.2천 |
|---|
| 2026.02.10 | ₩33,492 | ₩33,519 | ₩33,479 | ₩33,479 | -0.04% | 1.6천 |
|---|
| 2026.02.09 | ₩33,466 | ₩33,466 | ₩33,440 | ₩33,452 | -0.04% | 8.7천 |
|---|
| 2026.02.06 | ₩33,452 | ₩33,452 | ₩33,426 | ₩33,444 | -0.02% | 5.6천 |
|---|
| 2026.02.05 | ₩33,432 | ₩33,466 | ₩33,432 | ₩33,452 | +0.06% | 2.5천 |
|---|
| 2026.02.04 | ₩33,359 | ₩33,372 | ₩33,332 | ₩33,372 | +0.04% | 3.9천 |
|---|
| 2026.02.03 | ₩33,372 | ₩33,372 | ₩33,359 | ₩33,366 | -0.02% | 6.6천 |
|---|
| 2026.02.02 | ₩33,386 | ₩33,386 | ₩33,359 | ₩33,366 | -0.06% | 2.7천 |
|---|
| 2026.01.30 | ₩33,519 | ₩33,532 | ₩33,519 | ₩33,528 | +0.03% | 1.8천 |
|---|
| 2026.01.29 | ₩33,479 | ₩33,506 | ₩33,466 | ₩33,479 | 0.00% | 2.8천 |
|---|
| 2026.01.28 | ₩33,452 | ₩33,479 | ₩33,452 | ₩33,466 | +0.04% | 6.7천 |
|---|
| 2026.01.27 | ₩33,479 | ₩33,479 | ₩33,466 | ₩33,472 | -0.02% | 7.4천 |
|---|
| 2026.01.26 | ₩33,452 | ₩33,452 | ₩33,439 | ₩33,447 | -0.02% | 3.1천 |
|---|
| 2026.01.23 | ₩33,439 | ₩33,439 | ₩33,426 | ₩33,438 | -0.00% | 900 |
|---|
| 2026.01.22 | ₩33,406 | ₩33,426 | ₩33,406 | ₩33,412 | +0.02% | 3.2천 |
|---|
| 2026.01.21 | ₩33,412 | ₩33,426 | ₩33,399 | ₩33,426 | +0.04% | 4.1천 |
|---|
| 2026.01.20 | ₩33,399 | ₩33,399 | ₩33,372 | ₩33,386 | -0.04% | 2.4천 |
|---|
| 2026.01.16 | ₩33,439 | ₩33,439 | ₩33,399 | ₩33,399 | -0.12% | 6.9천 |
|---|
| 2026.01.15 | ₩33,432 | ₩33,439 | ₩33,400 | ₩33,412 | -0.06% | 1.9천 |
|---|
| 2026.01.14 | ₩33,452 | ₩33,460 | ₩33,439 | ₩33,439 | -0.04% | 4.3천 |
|---|
| 2026.01.13 | ₩33,426 | ₩33,439 | ₩33,412 | ₩33,426 | 0.00% | 1.4만 |
|---|
| 2026.01.12 | ₩33,379 | ₩33,399 | ₩33,374 | ₩33,386 | +0.02% | 4.9만 |
|---|
| 2026.01.09 | ₩33,398 | ₩33,399 | ₩33,386 | ₩33,386 | -0.04% | 1.8천 |
|---|
| 2026.01.08 | ₩33,386 | ₩33,399 | ₩33,372 | ₩33,386 | 0.00% | 5.9천 |
|---|
| 2026.01.07 | ₩33,439 | ₩33,439 | ₩33,412 | ₩33,412 | -0.08% | 8.9천 |
|---|
| 2026.01.06 | ₩33,426 | ₩33,426 | ₩33,392 | ₩33,419 | -0.02% | 2.1천 |
|---|
| 2026.01.05 | ₩33,426 | ₩33,439 | ₩33,399 | ₩33,412 | -0.04% | 6.3천 |
|---|
| 2026.01.02 | ₩33,399 | ₩33,399 | ₩33,386 | ₩33,386 | -0.04% | 200 |
|---|
| 2025.12.31 | ₩33,412 | ₩33,466 | ₩33,412 | ₩33,420 | +0.02% | 8.4천 |
|---|
| 2025.12.30 | ₩33,399 | ₩33,426 | ₩33,399 | ₩33,408 | +0.03% | 1.7천 |
|---|
| 2025.12.29 | ₩33,372 | ₩33,412 | ₩33,372 | ₩33,406 | +0.10% | 7.9천 |
|---|
| 2025.12.26 | ₩33,399 | ₩33,399 | ₩33,386 | ₩33,386 | -0.04% | 1천 |
|---|
| 2025.12.24 | ₩33,306 | ₩33,359 | ₩33,263 | ₩33,346 | +0.12% | 3.3천 |
|---|
| 2025.12.23 | ₩33,279 | ₩33,332 | ₩33,279 | ₩33,312 | +0.10% | 5.3천 |
|---|
| 2025.12.22 | ₩33,319 | ₩33,386 | ₩33,319 | ₩33,326 | +0.02% | 7.3천 |
|---|
| 2025.12.19 | ₩33,319 | ₩33,332 | ₩33,319 | ₩33,326 | +0.02% | 6.9천 |
|---|
| 2025.12.18 | ₩33,340 | ₩33,344 | ₩33,332 | ₩33,339 | -0.00% | 6.4천 |
|---|
| 2025.12.17 | ₩33,410 | ₩33,412 | ₩33,392 | ₩33,406 | -0.01% | 2.2천 |
|---|
| 2025.12.16 | ₩33,399 | ₩33,424 | ₩33,346 | ₩33,406 | +0.02% | 2.5천 |
|---|
| 2025.12.15 | ₩33,386 | ₩33,386 | ₩33,319 | ₩33,366 | -0.06% | 4.8천 |
|---|
| 2025.12.12 | ₩33,351 | ₩33,359 | ₩33,319 | ₩33,352 | +0.00% | 5.4천 |
|---|
| 2025.12.11 | ₩33,399 | ₩33,412 | ₩33,346 | ₩33,386 | -0.04% | 1만 |
|---|
| 2025.12.10 | ₩33,319 | ₩33,412 | ₩33,319 | ₩33,398 | +0.24% | 8.8천 |
|---|
| 2025.12.09 | ₩33,332 | ₩33,359 | ₩33,311 | ₩33,319 | -0.04% | 5.3천 |
|---|
| 2025.12.08 | ₩33,332 | ₩33,346 | ₩33,332 | ₩33,339 | +0.02% | 5.4천 |
|---|
| 2025.12.05 | ₩33,359 | ₩33,472 | ₩33,346 | ₩33,379 | +0.06% | 1.6만 |
|---|
| 2025.12.04 | ₩33,292 | ₩33,426 | ₩33,292 | ₩33,386 | +0.28% | 2.6만 |
|---|
| 2025.12.03 | ₩33,372 | ₩33,426 | ₩33,372 | ₩33,406 | +0.10% | 4.5천 |
|---|
| 2025.12.02 | ₩33,372 | ₩33,399 | ₩33,372 | ₩33,386 | +0.04% | 3.8천 |
|---|
| 2025.12.01 | ₩33,332 | ₩33,412 | ₩33,303 | ₩33,364 | +0.10% | 7.2천 |
|---|
| 2025.11.28 | ₩33,539 | ₩33,539 | ₩33,532 | ₩33,532 | -0.02% | 400 |
|---|
| 2025.11.26 | ₩33,519 | ₩33,546 | ₩33,519 | ₩33,546 | +0.08% | 1.9천 |
|---|
| 2025.11.25 | ₩33,492 | ₩33,531 | ₩33,492 | ₩33,519 | +0.08% | 3.1천 |
|---|
| 2025.11.24 | ₩33,479 | ₩33,479 | ₩33,452 | ₩33,471 | -0.02% | 1.9천 |
|---|
| 2025.11.21 | ₩33,426 | ₩33,439 | ₩33,426 | ₩33,439 | +0.04% | 2.4천 |
|---|
| 2025.11.20 | ₩33,412 | ₩33,439 | ₩33,386 | ₩33,386 | -0.08% | 2.5천 |
|---|
| 2025.11.19 | ₩33,386 | ₩33,399 | ₩33,346 | ₩33,359 | -0.08% | 1.6천 |
|---|
| 2025.11.18 | ₩33,366 | ₩33,372 | ₩33,346 | ₩33,366 | 0.00% | 1.9천 |
|---|
| 2025.11.17 | ₩33,336 | ₩33,336 | ₩33,332 | ₩33,332 | -0.01% | 300 |
|---|
| 2025.11.14 | ₩33,359 | ₩33,359 | ₩33,266 | ₩33,319 | -0.12% | 2.4천 |
|---|
| 2025.11.13 | ₩33,348 | ₩33,359 | ₩33,320 | ₩33,352 | +0.01% | 1.6천 |
|---|
| 2025.11.12 | ₩33,386 | ₩33,399 | ₩33,359 | ₩33,386 | 0.00% | 1.8천 |
|---|
| 2025.11.11 | ₩33,412 | ₩33,412 | ₩33,412 | ₩33,412 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,358 | ₩33,372 | ₩33,346 | ₩33,346 | -0.04% | 1.3천 |
|---|
| 2025.11.07 | ₩33,346 | ₩33,346 | ₩33,346 | ₩33,346 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,346 | ₩33,360 | ₩33,332 | ₩33,359 | +0.04% | 3.2천 |
|---|
| 2025.11.05 | ₩33,306 | ₩33,306 | ₩33,286 | ₩33,286 | -0.06% | 800 |
|---|
| 2025.11.04 | ₩33,319 | ₩33,346 | ₩33,312 | ₩33,312 | -0.02% | 700 |
|---|
| 2025.11.03 | ₩33,319 | ₩33,319 | ₩33,299 | ₩33,299 | -0.06% | 1.7천 |
|---|
| 2025.10.31 | ₩33,479 | ₩33,479 | ₩33,472 | ₩33,472 | -0.02% | 3.4천 |
|---|
| 2025.10.30 | ₩33,472 | ₩33,478 | ₩33,439 | ₩33,459 | -0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩33,599 | ₩33,599 | ₩33,486 | ₩33,486 | -0.34% | 1.6천 |
|---|
| 2025.10.28 | ₩33,586 | ₩33,593 | ₩33,579 | ₩33,593 | +0.02% | 1.5천 |
|---|
| 2025.10.27 | ₩33,586 | ₩33,599 | ₩33,579 | ₩33,579 | -0.02% | 700 |
|---|
| 2025.10.24 | ₩33,572 | ₩33,598 | ₩33,572 | ₩33,579 | +0.02% | 1.3천 |
|---|
| 2025.10.23 | ₩33,546 | ₩33,639 | ₩33,519 | ₩33,552 | +0.02% | 4.2천 |
|---|
| 2025.10.22 | ₩33,559 | ₩33,586 | ₩33,559 | ₩33,566 | +0.02% | 1.1천 |
|---|
| 2025.10.21 | ₩33,595 | ₩33,595 | ₩33,546 | ₩33,566 | -0.09% | 1.9천 |
|---|
| 2025.10.20 | ₩33,532 | ₩33,554 | ₩33,456 | ₩33,552 | +0.06% | 2.1천 |
|---|
| 2025.10.17 | ₩33,532 | ₩33,539 | ₩33,532 | ₩33,539 | +0.02% | 800 |
|---|
| 2025.10.16 | ₩33,532 | ₩33,572 | ₩33,532 | ₩33,566 | +0.10% | 1.2천 |
|---|
| 2025.10.15 | ₩33,492 | ₩33,519 | ₩33,492 | ₩33,499 | +0.02% | 800 |
|---|
| 2025.10.14 | ₩33,452 | ₩33,572 | ₩33,452 | ₩33,499 | +0.14% | 5.5천 |
|---|
| 2025.10.13 | ₩33,424 | ₩33,439 | ₩33,424 | ₩33,438 | +0.04% | 700 |
|---|
| 2025.10.10 | ₩33,419 | ₩33,439 | ₩33,419 | ₩33,419 | 0.00% | 2.6천 |
|---|