시장 데이터를 불러오는 중
전체 종목
State Street My2031 Corporate Bond ETF 과거 주가
State Street My2031 Corporate Bond ETF · MYCK · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street My2031 Corporate Bond ETF · MYCK · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,013 | ₩32,026 | ₩32,013 | ₩32,013 | 0.00% | 4.3천 |
| 2026.10.08 | ₩31,959 | ₩32,067 | ₩31,959 | ₩32,047 | +0.27% | 3.8천 |
| 2026.10.07 | ₩31,968 | ₩32,000 | ₩31,959 | ₩32,000 | +0.10% | 2천 |
| 2026.10.06 | ₩31,986 | ₩32,026 | ₩31,966 | ₩31,985 | -0.00% | 1.2만 |
| 2026.10.05 | ₩35,095 | ₩35,095 | ₩31,879 | ₩31,919 | -9.05% | 1.8천 |
| 2026.10.02 | ₩32,026 | ₩32,026 | ₩31,863 | ₩31,911 | -0.36% | 1.6만 |
| 2026.10.01 | ₩31,792 | ₩31,959 | ₩31,792 | ₩31,941 | +0.47% | 3.5천 |
| 2026.09.30 | ₩32,040 | ₩32,040 | ₩31,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,977 |
| -0.20% |
| 6.8천 |
| 2026.09.29 | ₩31,939 | ₩31,986 | ₩31,939 | ₩31,986 | +0.15% | 400 |
|---|
| 2026.09.28 | ₩31,959 | ₩32,013 | ₩31,939 | ₩31,976 | +0.05% | 3천 |
|---|
| 2026.09.25 | ₩32,064 | ₩32,147 | ₩32,064 | ₩32,134 | +0.22% | 4.6천 |
|---|
| 2026.09.24 | ₩32,160 | ₩32,160 | ₩32,040 | ₩32,047 | -0.35% | 7.2천 |
|---|
| 2026.09.23 | ₩32,174 | ₩32,174 | ₩32,120 | ₩32,128 | -0.14% | 2.5천 |
|---|
| 2026.09.22 | ₩32,368 | ₩32,368 | ₩32,368 | ₩32,368 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,361 | ₩32,361 | ₩32,348 | ₩32,355 | -0.02% | 6.3천 |
|---|
| 2026.09.18 | ₩32,308 | ₩32,308 | ₩32,308 | ₩32,308 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,375 | ₩32,388 | ₩32,375 | ₩32,388 | +0.04% | 1.6천 |
|---|
| 2026.09.16 | ₩32,400 | ₩32,400 | ₩32,268 | ₩32,268 | -0.41% | 500 |
|---|
| 2026.09.15 | ₩32,284 | ₩32,294 | ₩32,268 | ₩32,286 | +0.01% | 4.6천 |
|---|
| 2026.09.14 | ₩32,281 | ₩32,375 | ₩32,281 | ₩32,294 | +0.04% | 1.7만 |
|---|
| 2026.09.11 | ₩32,415 | ₩32,415 | ₩32,319 | ₩32,319 | -0.30% | 1.6천 |
|---|
| 2026.09.10 | ₩32,428 | ₩32,428 | ₩32,361 | ₩32,361 | -0.21% | 2.3천 |
|---|
| 2026.09.09 | ₩32,603 | ₩32,603 | ₩32,549 | ₩32,554 | -0.15% | 5.9천 |
|---|
| 2026.09.08 | ₩32,629 | ₩32,643 | ₩32,589 | ₩32,601 | -0.09% | 4.2천 |
|---|
| 2026.09.04 | ₩32,670 | ₩32,670 | ₩32,623 | ₩32,623 | -0.14% | 2.4천 |
|---|
| 2026.09.03 | ₩32,682 | ₩32,682 | ₩32,629 | ₩32,643 | -0.12% | 4.7천 |
|---|
| 2026.09.02 | ₩32,596 | ₩32,604 | ₩32,596 | ₩32,604 | +0.02% | 1.6천 |
|---|
| 2026.09.01 | ₩32,629 | ₩32,642 | ₩32,572 | ₩32,572 | -0.18% | 3천 |
|---|
| 2026.08.31 | ₩32,790 | ₩32,817 | ₩32,790 | ₩32,802 | +0.04% | 4.2천 |
|---|
| 2026.08.28 | ₩32,911 | ₩32,911 | ₩32,804 | ₩32,817 | -0.29% | 1.1만 |
|---|
| 2026.08.27 | ₩32,940 | ₩32,940 | ₩32,911 | ₩32,924 | -0.05% | 5.7천 |
|---|
| 2026.08.26 | ₩32,932 | ₩32,940 | ₩32,924 | ₩32,940 | +0.02% | 1.4천 |
|---|
| 2026.08.25 | ₩32,951 | ₩32,978 | ₩32,938 | ₩32,978 | +0.08% | 3.9천 |
|---|
| 2026.08.24 | ₩32,869 | ₩32,869 | ₩32,857 | ₩32,867 | -0.01% | 6.2천 |
|---|
| 2026.08.21 | ₩32,856 | ₩32,856 | ₩32,844 | ₩32,852 | -0.01% | 1천 |
|---|
| 2026.08.20 | ₩32,884 | ₩32,884 | ₩32,871 | ₩32,877 | -0.02% | 1.6만 |
|---|
| 2026.08.19 | ₩32,978 | ₩32,978 | ₩32,897 | ₩32,939 | -0.12% | 2.7천 |
|---|
| 2026.08.18 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩32,924 | ₩32,924 | ₩32,884 | ₩32,897 | -0.08% | 2.1천 |
|---|
| 2026.08.14 | ₩32,991 | ₩32,991 | ₩32,911 | ₩32,924 | -0.20% | 1.1천 |
|---|
| 2026.08.13 | ₩32,991 | ₩33,005 | ₩32,973 | ₩32,973 | -0.06% | 3.9천 |
|---|
| 2026.08.12 | ₩32,964 | ₩32,964 | ₩32,896 | ₩32,896 | -0.21% | 600 |
|---|
| 2026.08.11 | ₩32,911 | ₩32,911 | ₩32,857 | ₩32,857 | -0.16% | 2.2천 |
|---|
| 2026.08.10 | ₩32,871 | ₩32,871 | ₩32,844 | ₩32,844 | -0.08% | 700 |
|---|
| 2026.08.07 | ₩32,938 | ₩32,938 | ₩32,931 | ₩32,931 | -0.02% | 100 |
|---|
| 2026.08.06 | ₩32,911 | ₩32,911 | ₩32,864 | ₩32,877 | -0.10% | 7.8천 |
|---|
| 2026.08.05 | ₩32,951 | ₩32,964 | ₩32,924 | ₩32,956 | +0.02% | 7.5천 |
|---|
| 2026.08.04 | ₩32,938 | ₩32,959 | ₩32,938 | ₩32,951 | +0.04% | 2.1천 |
|---|
| 2026.08.03 | ₩32,817 | ₩32,857 | ₩32,817 | ₩32,830 | +0.04% | 2.3천 |
|---|
| 2026.07.31 | ₩32,938 | ₩32,938 | ₩32,844 | ₩32,897 | -0.12% | 3.2만 |
|---|
| 2026.07.30 | ₩32,962 | ₩32,962 | ₩32,938 | ₩32,951 | -0.03% | 600 |
|---|
| 2026.07.29 | ₩32,938 | ₩32,938 | ₩32,864 | ₩32,912 | -0.08% | 7.9천 |
|---|
| 2026.07.28 | ₩32,924 | ₩32,990 | ₩32,924 | ₩32,942 | +0.05% | 2.2천 |
|---|
| 2026.07.27 | ₩32,911 | ₩32,911 | ₩32,880 | ₩32,880 | -0.09% | 400 |
|---|
| 2026.07.24 | ₩32,864 | ₩32,871 | ₩32,844 | ₩32,844 | -0.06% | 1.6천 |
|---|
| 2026.07.23 | ₩32,801 | ₩32,822 | ₩32,790 | ₩32,817 | +0.05% | 11.7만 |
|---|
| 2026.07.22 | ₩32,897 | ₩32,904 | ₩32,880 | ₩32,880 | -0.05% | 1.5천 |
|---|
| 2026.07.21 | ₩32,951 | ₩32,951 | ₩32,924 | ₩32,927 | -0.07% | 1.2만 |
|---|
| 2026.07.20 | ₩33,005 | ₩33,010 | ₩32,978 | ₩32,986 | -0.06% | 4.4천 |
|---|
| 2026.07.17 | ₩33,072 | ₩33,098 | ₩33,045 | ₩33,052 | -0.06% | 2.2천 |
|---|
| 2026.07.16 | ₩33,031 | ₩33,072 | ₩33,025 | ₩33,046 | +0.04% | 9.5천 |
|---|
| 2026.07.15 | ₩33,031 | ₩33,082 | ₩33,031 | ₩33,072 | +0.12% | 1천 |
|---|
| 2026.07.14 | ₩32,991 | ₩32,991 | ₩32,964 | ₩32,991 | 0.00% | 4.7천 |
|---|
| 2026.07.13 | ₩32,983 | ₩32,983 | ₩32,897 | ₩32,897 | -0.26% | 2.2천 |
|---|
| 2026.07.10 | ₩33,045 | ₩33,045 | ₩32,998 | ₩33,005 | -0.12% | 13.2만 |
|---|
| 2026.07.09 | ₩33,097 | ₩33,097 | ₩33,045 | ₩33,045 | -0.16% | 2.2천 |
|---|
| 2026.07.08 | ₩32,985 | ₩33,003 | ₩32,963 | ₩32,998 | +0.04% | 5.2천 |
|---|
| 2026.07.07 | ₩33,097 | ₩33,097 | ₩33,052 | ₩33,052 | -0.14% | 1.4천 |
|---|
| 2026.07.06 | ₩33,132 | ₩33,171 | ₩33,132 | ₩33,165 | +0.10% | 5.2천 |
|---|
| 2026.07.02 | ₩33,152 | ₩33,152 | ₩33,139 | ₩33,139 | -0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩33,112 | ₩33,123 | ₩33,085 | ₩33,085 | -0.08% | 1천 |
|---|
| 2026.06.30 | ₩33,235 | ₩33,235 | ₩33,235 | ₩33,235 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,326 | ₩33,326 | ₩33,306 | ₩33,310 | -0.05% | 1.3천 |
|---|
| 2026.06.25 | ₩33,298 | ₩33,298 | ₩33,266 | ₩33,266 | -0.10% | 4.6천 |
|---|
| 2026.06.24 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,165 | ₩33,165 | ₩33,139 | ₩33,139 | -0.08% | 700 |
|---|
| 2026.06.22 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,188 | ₩33,188 | ₩33,152 | ₩33,152 | -0.11% | 2천 |
|---|
| 2026.06.17 | ₩33,223 | ₩33,223 | ₩33,065 | ₩33,065 | -0.48% | 2.3천 |
|---|
| 2026.06.16 | ₩33,232 | ₩33,246 | ₩33,232 | ₩33,232 | 0.00% | 3.6만 |
|---|
| 2026.06.15 | ₩33,219 | ₩33,219 | ₩33,206 | ₩33,206 | -0.04% | 200 |
|---|
| 2026.06.12 | ₩33,172 | ₩33,186 | ₩33,172 | ₩33,175 | +0.01% | 2.5천 |
|---|
| 2026.06.11 | ₩33,061 | ₩33,199 | ₩33,061 | ₩33,199 | +0.42% | 500 |
|---|
| 2026.06.10 | ₩33,045 | ₩33,045 | ₩33,045 | ₩33,045 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,065 | ₩33,072 | ₩33,065 | ₩33,072 | +0.02% | 400 |
|---|
| 2026.06.08 | ₩33,009 | ₩33,009 | ₩33,009 | ₩33,009 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,023 | ₩33,023 | ₩32,998 | ₩32,998 | -0.08% | 1.7천 |
|---|
| 2026.06.04 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 400 |
|---|
| 2026.06.03 | ₩33,101 | ₩33,125 | ₩33,101 | ₩33,112 | +0.03% | 4.9천 |
|---|
| 2026.06.02 | ₩33,168 | ₩33,168 | ₩33,152 | ₩33,152 | -0.05% | 1.4천 |
|---|
| 2026.06.01 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,318 | ₩33,318 | ₩33,318 | ₩33,318 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,273 | ₩33,286 | ₩33,273 | ₩33,286 | +0.04% | 500 |
|---|
| 2026.05.27 | ₩33,255 | ₩33,259 | ₩33,234 | ₩33,234 | -0.06% | 1.3천 |
|---|
| 2026.05.26 | ₩33,206 | ₩33,220 | ₩33,206 | ₩33,220 | +0.04% | 200 |
|---|
| 2026.05.22 | ₩33,098 | ₩33,132 | ₩33,098 | ₩33,132 | +0.10% | 100 |
|---|
| 2026.05.21 | ₩33,139 | ₩33,139 | ₩33,098 | ₩33,125 | -0.04% | 1천 |
|---|
| 2026.05.20 | ₩33,045 | ₩33,125 | ₩33,045 | ₩33,116 | +0.21% | 900 |
|---|
| 2026.05.19 | ₩32,938 | ₩32,977 | ₩32,938 | ₩32,958 | +0.06% | 1.1천 |
|---|
| 2026.05.18 | ₩33,072 | ₩33,084 | ₩33,045 | ₩33,062 | -0.03% | 3천 |
|---|
| 2026.05.15 | ₩33,072 | ₩33,072 | ₩33,072 | ₩33,072 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,259 | ₩33,269 | ₩33,207 | ₩33,207 | -0.16% | 5.1천 |
|---|
| 2026.05.13 | ₩33,186 | ₩33,241 | ₩33,186 | ₩33,241 | +0.17% | 1.3천 |
|---|
| 2026.05.12 | ₩33,219 | ₩33,246 | ₩33,206 | ₩33,231 | +0.04% | 4.9천 |
|---|
| 2026.05.11 | ₩33,286 | ₩33,286 | ₩33,283 | ₩33,283 | -0.01% | 400 |
|---|
| 2026.05.08 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩33,353 | ₩33,353 | ₩33,352 | ₩33,352 | -0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩33,259 | ₩33,273 | ₩33,227 | ₩33,227 | -0.10% | 4.7천 |
|---|
| 2026.05.04 | ₩33,232 | ₩33,232 | ₩33,199 | ₩33,199 | -0.10% | 2.7천 |
|---|
| 2026.05.01 | ₩33,273 | ₩33,294 | ₩33,259 | ₩33,259 | -0.04% | 400 |
|---|
| 2026.04.30 | ₩33,380 | ₩33,393 | ₩33,366 | ₩33,366 | -0.04% | 2.5천 |
|---|
| 2026.04.29 | ₩33,286 | ₩33,326 | ₩33,286 | ₩33,305 | +0.06% | 6.5천 |
|---|
| 2026.04.28 | ₩33,393 | ₩33,420 | ₩33,393 | ₩33,420 | +0.08% | 1.3천 |
|---|
| 2026.04.27 | ₩33,474 | ₩33,474 | ₩33,452 | ₩33,452 | -0.06% | 700 |
|---|
| 2026.04.24 | ₩33,514 | ₩33,527 | ₩33,507 | ₩33,507 | -0.02% | 3.9만 |
|---|
| 2026.04.23 | ₩33,407 | ₩33,474 | ₩33,407 | ₩33,460 | +0.16% | 3.6천 |
|---|
| 2026.04.22 | ₩33,527 | ₩33,527 | ₩33,506 | ₩33,506 | -0.06% | 600 |
|---|
| 2026.04.21 | ₩33,541 | ₩33,541 | ₩33,484 | ₩33,484 | -0.17% | 500 |
|---|
| 2026.04.20 | ₩33,567 | ₩33,590 | ₩33,567 | ₩33,581 | +0.04% | 500 |
|---|
| 2026.04.17 | ₩33,621 | ₩33,635 | ₩33,588 | ₩33,588 | -0.10% | 3.8천 |
|---|
| 2026.04.16 | ₩33,514 | ₩33,514 | ₩33,466 | ₩33,466 | -0.14% | 2.5천 |
|---|
| 2026.04.15 | ₩33,541 | ₩33,541 | ₩33,514 | ₩33,523 | -0.05% | 3.6천 |
|---|
| 2026.04.14 | ₩33,514 | ₩33,554 | ₩33,514 | ₩33,547 | +0.10% | 200 |
|---|
| 2026.04.13 | ₩33,434 | ₩33,472 | ₩33,400 | ₩33,472 | +0.12% | 400 |
|---|
| 2026.04.10 | ₩33,420 | ₩33,420 | ₩33,387 | ₩33,392 | -0.08% | 4.4천 |
|---|
| 2026.04.09 | ₩33,447 | ₩33,447 | ₩33,421 | ₩33,421 | -0.08% | 4천 |
|---|
| 2026.04.08 | ₩33,447 | ₩33,447 | ₩33,411 | ₩33,411 | -0.11% | 300 |
|---|
| 2026.04.07 | ₩33,232 | ₩33,325 | ₩33,226 | ₩33,325 | +0.28% | 300 |
|---|
| 2026.04.06 | ₩33,313 | ₩33,313 | ₩33,253 | ₩33,253 | -0.18% | 400 |
|---|
| 2026.04.02 | ₩33,246 | ₩33,310 | ₩33,246 | ₩33,310 | +0.19% | 200 |
|---|
| 2026.04.01 | ₩33,232 | ₩33,273 | ₩33,232 | ₩33,241 | +0.02% | 1.1천 |
|---|
| 2026.03.31 | ₩33,326 | ₩33,393 | ₩33,313 | ₩33,372 | +0.14% | 4.6천 |
|---|
| 2026.03.30 | ₩33,206 | ₩33,206 | ₩33,192 | ₩33,192 | -0.04% | 200 |
|---|
| 2026.03.27 | ₩33,031 | ₩33,112 | ₩33,031 | ₩33,092 | +0.18% | 3.9천 |
|---|
| 2026.03.26 | ₩33,192 | ₩33,219 | ₩33,072 | ₩33,078 | -0.34% | 1.2만 |
|---|
| 2026.03.25 | ₩33,273 | ₩33,326 | ₩33,259 | ₩33,266 | -0.02% | 1.1만 |
|---|
| 2026.03.24 | ₩33,206 | ₩33,206 | ₩33,165 | ₩33,192 | -0.04% | 600 |
|---|
| 2026.03.23 | ₩33,299 | ₩33,322 | ₩33,246 | ₩33,269 | -0.09% | 5.9천 |
|---|
| 2026.03.20 | ₩33,139 | ₩33,152 | ₩33,139 | ₩33,139 | 0.00% | 4.4천 |
|---|
| 2026.03.19 | ₩33,206 | ₩33,380 | ₩33,206 | ₩33,366 | +0.48% | 7.8천 |
|---|
| 2026.03.18 | ₩33,407 | ₩33,428 | ₩33,298 | ₩33,298 | -0.32% | 4.9천 |
|---|
| 2026.03.17 | ₩33,434 | ₩33,448 | ₩33,434 | ₩33,448 | +0.04% | 3.9천 |
|---|
| 2026.03.16 | ₩33,420 | ₩33,420 | ₩33,353 | ₩33,353 | -0.20% | 300 |
|---|
| 2026.03.13 | ₩33,273 | ₩33,273 | ₩33,251 | ₩33,251 | -0.06% | 100 |
|---|
| 2026.03.12 | ₩33,349 | ₩33,349 | ₩33,304 | ₩33,320 | -0.09% | 700 |
|---|
| 2026.03.11 | ₩33,533 | ₩33,533 | ₩33,460 | ₩33,501 | -0.10% | 3.7천 |
|---|
| 2026.03.10 | ₩33,688 | ₩33,688 | ₩33,608 | ₩33,608 | -0.24% | 1.1천 |
|---|
| 2026.03.09 | ₩33,567 | ₩33,727 | ₩33,567 | ₩33,702 | +0.40% | 2.4천 |
|---|
| 2026.03.06 | ₩33,675 | ₩33,675 | ₩33,614 | ₩33,614 | -0.18% | 3천 |
|---|
| 2026.03.05 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,775 | ₩33,775 | ₩33,762 | ₩33,762 | -0.04% | 600 |
|---|
| 2026.03.02 | ₩33,767 | ₩33,795 | ₩33,755 | ₩33,775 | +0.02% | 1.9천 |
|---|
| 2026.02.27 | ₩34,019 | ₩34,022 | ₩33,996 | ₩33,996 | -0.07% | 1.1천 |
|---|
| 2026.02.26 | ₩33,929 | ₩33,956 | ₩33,929 | ₩33,956 | +0.08% | 200 |
|---|
| 2026.02.25 | ₩33,943 | ₩33,943 | ₩33,916 | ₩33,916 | -0.08% | 5.1천 |
|---|
| 2026.02.24 | ₩33,943 | ₩33,952 | ₩33,936 | ₩33,936 | -0.02% | 3.1천 |
|---|
| 2026.02.23 | ₩33,959 | ₩33,959 | ₩33,959 | ₩33,959 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,916 | ₩33,916 | ₩33,896 | ₩33,896 | -0.06% | 1.7천 |
|---|
| 2026.02.19 | ₩33,874 | ₩33,889 | ₩33,862 | ₩33,882 | +0.02% | 11.3만 |
|---|
| 2026.02.18 | ₩33,849 | ₩33,868 | ₩33,849 | ₩33,862 | +0.04% | 600 |
|---|
| 2026.02.17 | ₩33,874 | ₩33,916 | ₩33,862 | ₩33,889 | +0.04% | 23.6만 |
|---|
| 2026.02.13 | ₩33,876 | ₩33,888 | ₩33,876 | ₩33,876 | 0.00% | 3.6천 |
|---|
| 2026.02.12 | ₩33,782 | ₩33,795 | ₩33,782 | ₩33,795 | +0.04% | 5만 |
|---|
| 2026.02.11 | ₩33,702 | ₩33,735 | ₩33,702 | ₩33,715 | +0.04% | 1.5만 |
|---|
| 2026.02.10 | ₩33,795 | ₩33,795 | ₩33,748 | ₩33,748 | -0.14% | 1.8천 |
|---|
| 2026.02.09 | ₩33,728 | ₩33,728 | ₩33,715 | ₩33,715 | -0.04% | 2천 |
|---|
| 2026.02.06 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,641 | ₩33,708 | ₩33,641 | ₩33,708 | +0.20% | 800 |
|---|
| 2026.02.04 | ₩33,554 | ₩33,594 | ₩33,554 | ₩33,581 | +0.08% | 200 |
|---|
| 2026.02.03 | ₩33,567 | ₩33,594 | ₩33,563 | ₩33,581 | +0.04% | 3.8천 |
|---|
| 2026.02.02 | ₩33,594 | ₩33,594 | ₩33,585 | ₩33,585 | -0.03% | 800 |
|---|
| 2026.01.30 | ₩33,742 | ₩33,769 | ₩33,742 | ₩33,762 | +0.06% | 5.3천 |
|---|
| 2026.01.29 | ₩33,715 | ₩33,742 | ₩33,715 | ₩33,726 | +0.03% | 2.1천 |
|---|
| 2026.01.28 | ₩33,688 | ₩33,688 | ₩33,685 | ₩33,685 | -0.01% | 1.3천 |
|---|
| 2026.01.27 | ₩33,702 | ₩33,715 | ₩33,702 | ₩33,708 | +0.02% | 3.7천 |
|---|
| 2026.01.26 | ₩33,688 | ₩33,688 | ₩33,681 | ₩33,681 | -0.02% | 200 |
|---|
| 2026.01.23 | ₩33,661 | ₩33,669 | ₩33,661 | ₩33,669 | +0.02% | 1.8천 |
|---|
| 2026.01.22 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,581 | ₩33,581 | ₩33,566 | ₩33,566 | -0.04% | 300 |
|---|
| 2026.01.16 | ₩33,675 | ₩33,675 | ₩33,608 | ₩33,621 | -0.16% | 5.1천 |
|---|
| 2026.01.15 | ₩33,702 | ₩33,702 | ₩33,668 | ₩33,668 | -0.10% | 1.2천 |
|---|
| 2026.01.14 | ₩33,742 | ₩33,742 | ₩33,728 | ₩33,735 | -0.02% | 2.2천 |
|---|
| 2026.01.13 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,648 | ₩33,656 | ₩33,641 | ₩33,641 | -0.02% | 5.2천 |
|---|
| 2026.01.09 | ₩33,648 | ₩33,648 | ₩33,635 | ₩33,641 | -0.02% | 2천 |
|---|
| 2026.01.08 | ₩33,625 | ₩33,625 | ₩33,625 | ₩33,625 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,702 | ₩33,702 | ₩33,677 | ₩33,677 | -0.07% | 600 |
|---|
| 2026.01.06 | ₩33,702 | ₩33,702 | ₩33,691 | ₩33,691 | -0.03% | 600 |
|---|
| 2026.01.05 | ₩33,648 | ₩33,675 | ₩33,636 | ₩33,675 | +0.08% | 4.3천 |
|---|
| 2026.01.02 | ₩33,635 | ₩33,635 | ₩33,614 | ₩33,614 | -0.06% | 1.2만 |
|---|
| 2025.12.31 | ₩33,688 | ₩33,688 | ₩33,628 | ₩33,628 | -0.18% | 400 |
|---|
| 2025.12.30 | ₩33,675 | ₩33,688 | ₩33,675 | ₩33,688 | +0.04% | 200 |
|---|
| 2025.12.29 | ₩33,655 | ₩33,715 | ₩33,655 | ₩33,695 | +0.12% | 1.6만 |
|---|
| 2025.12.26 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,527 | ₩33,554 | ₩33,527 | ₩33,545 | +0.05% | 900 |
|---|
| 2025.12.22 | ₩33,554 | ₩33,581 | ₩33,541 | ₩33,561 | +0.02% | 3.2천 |
|---|
| 2025.12.19 | ₩33,593 | ₩33,593 | ₩33,566 | ₩33,566 | -0.08% | 2.5천 |
|---|
| 2025.12.18 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩33,655 | ₩33,667 | ₩33,655 | ₩33,667 | +0.04% | 400 |
|---|
| 2025.12.16 | ₩33,715 | ₩33,715 | ₩33,661 | ₩33,675 | -0.12% | 1.2천 |
|---|
| 2025.12.15 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 700 |
|---|
| 2025.12.12 | ₩33,598 | ₩33,608 | ₩33,594 | ₩33,608 | +0.03% | 5.7천 |
|---|
| 2025.12.11 | ₩33,688 | ₩33,742 | ₩33,675 | ₩33,679 | -0.03% | 3.5천 |
|---|
| 2025.12.10 | ₩33,576 | ₩33,688 | ₩33,576 | ₩33,688 | +0.34% | 2.2천 |
|---|
| 2025.12.09 | ₩33,567 | ₩33,581 | ₩33,554 | ₩33,557 | -0.03% | 6.8천 |
|---|
| 2025.12.08 | ₩33,581 | ₩33,616 | ₩33,581 | ₩33,608 | +0.08% | 2.7천 |
|---|
| 2025.12.05 | ₩33,661 | ₩33,661 | ₩33,635 | ₩33,637 | -0.07% | 1만 |
|---|
| 2025.12.04 | ₩33,688 | ₩33,747 | ₩33,671 | ₩33,671 | -0.05% | 1.9만 |
|---|
| 2025.12.03 | ₩33,715 | ₩33,742 | ₩33,715 | ₩33,724 | +0.03% | 4.8천 |
|---|
| 2025.12.02 | ₩33,661 | ₩33,675 | ₩33,648 | ₩33,672 | +0.03% | 3.2천 |
|---|
| 2025.12.01 | ₩33,635 | ₩33,661 | ₩33,635 | ₩33,641 | +0.02% | 9.1천 |
|---|
| 2025.11.28 | ₩33,854 | ₩33,854 | ₩33,854 | ₩33,854 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,862 | ₩33,862 | ₩33,841 | ₩33,841 | -0.06% | 6.6천 |
|---|
| 2025.11.24 | ₩33,755 | ₩33,762 | ₩33,755 | ₩33,762 | +0.02% | 800 |
|---|
| 2025.11.21 | ₩33,708 | ₩33,708 | ₩33,708 | ₩33,708 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,635 | ₩33,635 | ₩33,613 | ₩33,613 | -0.06% | 100 |
|---|
| 2025.11.19 | ₩33,608 | ₩33,608 | ₩33,567 | ₩33,567 | -0.12% | 600 |
|---|
| 2025.11.18 | ₩33,580 | ₩33,581 | ₩33,580 | ₩33,581 | +0.00% | 700 |
|---|
| 2025.11.17 | ₩33,541 | ₩33,547 | ₩33,541 | ₩33,547 | +0.02% | 1.9천 |
|---|
| 2025.11.14 | ₩33,554 | ₩33,554 | ₩33,547 | ₩33,547 | -0.02% | 500 |
|---|
| 2025.11.13 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,594 | ₩33,621 | ₩33,594 | ₩33,608 | +0.04% | 1.9천 |
|---|
| 2025.11.05 | ₩33,527 | ₩33,527 | ₩33,492 | ₩33,492 | -0.10% | 4천 |
|---|
| 2025.11.04 | ₩33,581 | ₩33,581 | ₩33,547 | ₩33,547 | -0.10% | 200 |
|---|
| 2025.11.03 | ₩33,541 | ₩33,541 | ₩33,527 | ₩33,527 | -0.04% | 3.3천 |
|---|
| 2025.10.31 | ₩33,736 | ₩33,742 | ₩33,695 | ₩33,695 | -0.12% | 1.4천 |
|---|
| 2025.10.30 | ₩33,755 | ₩33,769 | ₩33,719 | ₩33,719 | -0.11% | 5천 |
|---|
| 2025.10.29 | ₩33,943 | ₩33,943 | ₩33,786 | ₩33,786 | -0.46% | 700 |
|---|
| 2025.10.28 | ₩33,929 | ₩33,929 | ₩33,923 | ₩33,923 | -0.02% | 200 |
|---|
| 2025.10.27 | ₩33,916 | ₩33,943 | ₩33,916 | ₩33,923 | +0.02% | 1.6천 |
|---|
| 2025.10.24 | ₩33,929 | ₩33,929 | ₩33,912 | ₩33,923 | -0.02% | 4.7천 |
|---|
| 2025.10.23 | ₩33,866 | ₩33,866 | ₩33,866 | ₩33,866 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,903 | ₩33,916 | ₩33,896 | ₩33,896 | -0.02% | 1.4천 |
|---|
| 2025.10.21 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,903 | ₩33,903 | ₩33,889 | ₩33,889 | -0.04% | 800 |
|---|
| 2025.10.17 | ₩33,862 | ₩33,862 | ₩33,856 | ₩33,856 | -0.02% | 300 |
|---|
| 2025.10.16 | ₩33,888 | ₩33,888 | ₩33,888 | ₩33,888 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,836 | ₩33,836 | ₩33,813 | ₩33,813 | -0.07% | 1천 |
|---|
| 2025.10.14 | ₩33,836 | ₩33,836 | ₩33,802 | ₩33,802 | -0.10% | 5.6천 |
|---|
| 2025.10.13 | ₩33,683 | ₩33,722 | ₩33,683 | ₩33,722 | +0.12% | 700 |
|---|
| 2025.10.10 | ₩33,702 | ₩33,702 | ₩33,661 | ₩33,661 | -0.12% | 2.5천 |
|---|