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 | ₩31,911 | ₩31,925 | ₩31,911 | ₩31,911 | 0.00% | 4.3천 |
| 2026.10.08 | ₩31,858 | ₩31,965 | ₩31,858 | ₩31,945 | +0.27% | 3.8천 |
| 2026.10.07 | ₩31,866 | ₩31,898 | ₩31,858 | ₩31,898 | +0.10% | 2천 |
| 2026.10.06 | ₩31,885 | ₩31,925 | ₩31,865 | ₩31,883 | -0.00% | 1.2만 |
| 2026.10.05 | ₩34,984 | ₩34,984 | ₩31,778 | ₩31,818 | -9.05% | 1.8천 |
| 2026.10.02 | ₩31,925 | ₩31,925 | ₩31,762 | ₩31,810 | -0.36% | 1.6만 |
| 2026.10.01 | ₩31,691 | ₩31,858 | ₩31,691 | ₩31,839 | +0.47% | 3.5천 |
| 2026.09.30 | ₩31,938 | ₩31,938 | ₩31,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,875 |
| -0.20% |
| 6.8천 |
| 2026.09.29 | ₩31,838 | ₩31,885 | ₩31,838 | ₩31,885 | +0.15% | 400 |
|---|
| 2026.09.28 | ₩31,858 | ₩31,911 | ₩31,838 | ₩31,874 | +0.05% | 3천 |
|---|
| 2026.09.25 | ₩31,962 | ₩32,045 | ₩31,962 | ₩32,032 | +0.22% | 4.6천 |
|---|
| 2026.09.24 | ₩32,058 | ₩32,058 | ₩31,938 | ₩31,945 | -0.35% | 7.2천 |
|---|
| 2026.09.23 | ₩32,072 | ₩32,072 | ₩32,018 | ₩32,026 | -0.14% | 2.5천 |
|---|
| 2026.09.22 | ₩32,265 | ₩32,265 | ₩32,265 | ₩32,265 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,259 | ₩32,259 | ₩32,245 | ₩32,252 | -0.02% | 6.3천 |
|---|
| 2026.09.18 | ₩32,205 | ₩32,205 | ₩32,205 | ₩32,205 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,272 | ₩32,285 | ₩32,272 | ₩32,285 | +0.04% | 1.6천 |
|---|
| 2026.09.16 | ₩32,297 | ₩32,297 | ₩32,165 | ₩32,165 | -0.41% | 500 |
|---|
| 2026.09.15 | ₩32,181 | ₩32,192 | ₩32,165 | ₩32,184 | +0.01% | 4.6천 |
|---|
| 2026.09.14 | ₩32,178 | ₩32,272 | ₩32,178 | ₩32,192 | +0.04% | 1.7만 |
|---|
| 2026.09.11 | ₩32,312 | ₩32,312 | ₩32,216 | ₩32,216 | -0.30% | 1.6천 |
|---|
| 2026.09.10 | ₩32,325 | ₩32,325 | ₩32,259 | ₩32,259 | -0.21% | 2.3천 |
|---|
| 2026.09.09 | ₩32,499 | ₩32,499 | ₩32,446 | ₩32,451 | -0.15% | 5.9천 |
|---|
| 2026.09.08 | ₩32,526 | ₩32,539 | ₩32,486 | ₩32,498 | -0.09% | 4.2천 |
|---|
| 2026.09.04 | ₩32,566 | ₩32,566 | ₩32,519 | ₩32,519 | -0.14% | 2.4천 |
|---|
| 2026.09.03 | ₩32,578 | ₩32,578 | ₩32,526 | ₩32,539 | -0.12% | 4.7천 |
|---|
| 2026.09.02 | ₩32,492 | ₩32,500 | ₩32,492 | ₩32,500 | +0.02% | 1.6천 |
|---|
| 2026.09.01 | ₩32,526 | ₩32,538 | ₩32,468 | ₩32,468 | -0.18% | 3천 |
|---|
| 2026.08.31 | ₩32,686 | ₩32,713 | ₩32,686 | ₩32,698 | +0.04% | 4.2천 |
|---|
| 2026.08.28 | ₩32,806 | ₩32,806 | ₩32,699 | ₩32,713 | -0.29% | 1.1만 |
|---|
| 2026.08.27 | ₩32,836 | ₩32,836 | ₩32,806 | ₩32,820 | -0.05% | 5.7천 |
|---|
| 2026.08.26 | ₩32,828 | ₩32,836 | ₩32,820 | ₩32,836 | +0.02% | 1.4천 |
|---|
| 2026.08.25 | ₩32,846 | ₩32,873 | ₩32,833 | ₩32,873 | +0.08% | 3.9천 |
|---|
| 2026.08.24 | ₩32,765 | ₩32,765 | ₩32,753 | ₩32,762 | -0.01% | 6.2천 |
|---|
| 2026.08.21 | ₩32,751 | ₩32,751 | ₩32,739 | ₩32,747 | -0.01% | 1천 |
|---|
| 2026.08.20 | ₩32,780 | ₩32,780 | ₩32,766 | ₩32,773 | -0.02% | 1.6만 |
|---|
| 2026.08.19 | ₩32,873 | ₩32,873 | ₩32,793 | ₩32,834 | -0.12% | 2.7천 |
|---|
| 2026.08.18 | ₩32,793 | ₩32,793 | ₩32,793 | ₩32,793 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩32,820 | ₩32,820 | ₩32,780 | ₩32,793 | -0.08% | 2.1천 |
|---|
| 2026.08.14 | ₩32,886 | ₩32,886 | ₩32,806 | ₩32,820 | -0.20% | 1.1천 |
|---|
| 2026.08.13 | ₩32,886 | ₩32,900 | ₩32,868 | ₩32,868 | -0.06% | 3.9천 |
|---|
| 2026.08.12 | ₩32,860 | ₩32,860 | ₩32,792 | ₩32,792 | -0.21% | 600 |
|---|
| 2026.08.11 | ₩32,806 | ₩32,806 | ₩32,753 | ₩32,753 | -0.16% | 2.2천 |
|---|
| 2026.08.10 | ₩32,766 | ₩32,766 | ₩32,739 | ₩32,739 | -0.08% | 700 |
|---|
| 2026.08.07 | ₩32,833 | ₩32,833 | ₩32,826 | ₩32,826 | -0.02% | 100 |
|---|
| 2026.08.06 | ₩32,806 | ₩32,806 | ₩32,760 | ₩32,773 | -0.10% | 7.8천 |
|---|
| 2026.08.05 | ₩32,846 | ₩32,860 | ₩32,820 | ₩32,852 | +0.02% | 7.5천 |
|---|
| 2026.08.04 | ₩32,833 | ₩32,854 | ₩32,833 | ₩32,846 | +0.04% | 2.1천 |
|---|
| 2026.08.03 | ₩32,713 | ₩32,753 | ₩32,713 | ₩32,726 | +0.04% | 2.3천 |
|---|
| 2026.07.31 | ₩32,833 | ₩32,833 | ₩32,739 | ₩32,793 | -0.12% | 3.2만 |
|---|
| 2026.07.30 | ₩32,857 | ₩32,857 | ₩32,833 | ₩32,846 | -0.03% | 600 |
|---|
| 2026.07.29 | ₩32,833 | ₩32,833 | ₩32,760 | ₩32,808 | -0.08% | 7.9천 |
|---|
| 2026.07.28 | ₩32,820 | ₩32,885 | ₩32,820 | ₩32,837 | +0.05% | 2.2천 |
|---|
| 2026.07.27 | ₩32,806 | ₩32,806 | ₩32,776 | ₩32,776 | -0.09% | 400 |
|---|
| 2026.07.24 | ₩32,760 | ₩32,766 | ₩32,739 | ₩32,739 | -0.06% | 1.6천 |
|---|
| 2026.07.23 | ₩32,697 | ₩32,718 | ₩32,686 | ₩32,713 | +0.05% | 11.7만 |
|---|
| 2026.07.22 | ₩32,793 | ₩32,800 | ₩32,776 | ₩32,776 | -0.05% | 1.5천 |
|---|
| 2026.07.21 | ₩32,846 | ₩32,846 | ₩32,820 | ₩32,822 | -0.07% | 1.2만 |
|---|
| 2026.07.20 | ₩32,900 | ₩32,905 | ₩32,873 | ₩32,881 | -0.06% | 4.4천 |
|---|
| 2026.07.17 | ₩32,967 | ₩32,993 | ₩32,940 | ₩32,947 | -0.06% | 2.2천 |
|---|
| 2026.07.16 | ₩32,926 | ₩32,967 | ₩32,920 | ₩32,941 | +0.04% | 9.5천 |
|---|
| 2026.07.15 | ₩32,926 | ₩32,977 | ₩32,926 | ₩32,967 | +0.12% | 1천 |
|---|
| 2026.07.14 | ₩32,886 | ₩32,886 | ₩32,860 | ₩32,886 | 0.00% | 4.7천 |
|---|
| 2026.07.13 | ₩32,878 | ₩32,878 | ₩32,793 | ₩32,793 | -0.26% | 2.2천 |
|---|
| 2026.07.10 | ₩32,940 | ₩32,940 | ₩32,893 | ₩32,900 | -0.12% | 13.2만 |
|---|
| 2026.07.09 | ₩32,992 | ₩32,992 | ₩32,940 | ₩32,940 | -0.16% | 2.2천 |
|---|
| 2026.07.08 | ₩32,880 | ₩32,898 | ₩32,858 | ₩32,893 | +0.04% | 5.2천 |
|---|
| 2026.07.07 | ₩32,992 | ₩32,992 | ₩32,947 | ₩32,947 | -0.14% | 1.4천 |
|---|
| 2026.07.06 | ₩33,027 | ₩33,065 | ₩33,027 | ₩33,060 | +0.10% | 5.2천 |
|---|
| 2026.07.02 | ₩33,047 | ₩33,047 | ₩33,033 | ₩33,033 | -0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩33,007 | ₩33,017 | ₩32,980 | ₩32,980 | -0.08% | 1천 |
|---|
| 2026.06.30 | ₩33,130 | ₩33,130 | ₩33,130 | ₩33,130 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,220 | ₩33,220 | ₩33,200 | ₩33,204 | -0.05% | 1.3천 |
|---|
| 2026.06.25 | ₩33,192 | ₩33,192 | ₩33,160 | ₩33,160 | -0.10% | 4.6천 |
|---|
| 2026.06.24 | ₩33,116 | ₩33,116 | ₩33,116 | ₩33,116 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,060 | ₩33,060 | ₩33,033 | ₩33,033 | -0.08% | 700 |
|---|
| 2026.06.22 | ₩32,993 | ₩32,993 | ₩32,993 | ₩32,993 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,083 | ₩33,083 | ₩33,047 | ₩33,047 | -0.11% | 2천 |
|---|
| 2026.06.17 | ₩33,117 | ₩33,117 | ₩32,960 | ₩32,960 | -0.48% | 2.3천 |
|---|
| 2026.06.16 | ₩33,127 | ₩33,140 | ₩33,127 | ₩33,127 | 0.00% | 3.6만 |
|---|
| 2026.06.15 | ₩33,113 | ₩33,113 | ₩33,100 | ₩33,100 | -0.04% | 200 |
|---|
| 2026.06.12 | ₩33,067 | ₩33,080 | ₩33,067 | ₩33,069 | +0.01% | 2.5천 |
|---|
| 2026.06.11 | ₩32,956 | ₩33,093 | ₩32,956 | ₩33,093 | +0.42% | 500 |
|---|
| 2026.06.10 | ₩32,940 | ₩32,940 | ₩32,940 | ₩32,940 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,960 | ₩32,967 | ₩32,960 | ₩32,967 | +0.02% | 400 |
|---|
| 2026.06.08 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,918 | ₩32,918 | ₩32,893 | ₩32,893 | -0.08% | 1.7천 |
|---|
| 2026.06.04 | ₩33,047 | ₩33,047 | ₩33,047 | ₩33,047 | 0.00% | 400 |
|---|
| 2026.06.03 | ₩32,996 | ₩33,020 | ₩32,996 | ₩33,007 | +0.03% | 4.9천 |
|---|
| 2026.06.02 | ₩33,063 | ₩33,063 | ₩33,047 | ₩33,047 | -0.05% | 1.4천 |
|---|
| 2026.06.01 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,167 | ₩33,180 | ₩33,167 | ₩33,180 | +0.04% | 500 |
|---|
| 2026.05.27 | ₩33,150 | ₩33,154 | ₩33,128 | ₩33,128 | -0.06% | 1.3천 |
|---|
| 2026.05.26 | ₩33,100 | ₩33,115 | ₩33,100 | ₩33,115 | +0.04% | 200 |
|---|
| 2026.05.22 | ₩32,993 | ₩33,027 | ₩32,993 | ₩33,027 | +0.10% | 100 |
|---|
| 2026.05.21 | ₩33,033 | ₩33,033 | ₩32,993 | ₩33,020 | -0.04% | 1천 |
|---|
| 2026.05.20 | ₩32,940 | ₩33,020 | ₩32,940 | ₩33,011 | +0.21% | 900 |
|---|
| 2026.05.19 | ₩32,833 | ₩32,872 | ₩32,833 | ₩32,853 | +0.06% | 1.1천 |
|---|
| 2026.05.18 | ₩32,967 | ₩32,979 | ₩32,940 | ₩32,957 | -0.03% | 3천 |
|---|
| 2026.05.15 | ₩32,967 | ₩32,967 | ₩32,967 | ₩32,967 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,154 | ₩33,163 | ₩33,101 | ₩33,101 | -0.16% | 5.1천 |
|---|
| 2026.05.13 | ₩33,080 | ₩33,135 | ₩33,080 | ₩33,135 | +0.17% | 1.3천 |
|---|
| 2026.05.12 | ₩33,113 | ₩33,140 | ₩33,100 | ₩33,126 | +0.04% | 4.9천 |
|---|
| 2026.05.11 | ₩33,180 | ₩33,180 | ₩33,178 | ₩33,178 | -0.01% | 400 |
|---|
| 2026.05.08 | ₩33,247 | ₩33,247 | ₩33,247 | ₩33,247 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,154 | ₩33,154 | ₩33,154 | ₩33,154 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩33,247 | ₩33,247 | ₩33,246 | ₩33,246 | -0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩33,154 | ₩33,167 | ₩33,122 | ₩33,122 | -0.10% | 4.7천 |
|---|
| 2026.05.04 | ₩33,127 | ₩33,127 | ₩33,093 | ₩33,093 | -0.10% | 2.7천 |
|---|
| 2026.05.01 | ₩33,167 | ₩33,188 | ₩33,154 | ₩33,154 | -0.04% | 400 |
|---|
| 2026.04.30 | ₩33,274 | ₩33,287 | ₩33,260 | ₩33,260 | -0.04% | 2.5천 |
|---|
| 2026.04.29 | ₩33,180 | ₩33,220 | ₩33,180 | ₩33,199 | +0.06% | 6.5천 |
|---|
| 2026.04.28 | ₩33,287 | ₩33,314 | ₩33,287 | ₩33,314 | +0.08% | 1.3천 |
|---|
| 2026.04.27 | ₩33,367 | ₩33,367 | ₩33,346 | ₩33,346 | -0.06% | 700 |
|---|
| 2026.04.24 | ₩33,407 | ₩33,421 | ₩33,401 | ₩33,401 | -0.02% | 3.9만 |
|---|
| 2026.04.23 | ₩33,300 | ₩33,367 | ₩33,300 | ₩33,354 | +0.16% | 3.6천 |
|---|
| 2026.04.22 | ₩33,421 | ₩33,421 | ₩33,399 | ₩33,399 | -0.06% | 600 |
|---|
| 2026.04.21 | ₩33,434 | ₩33,434 | ₩33,378 | ₩33,378 | -0.17% | 500 |
|---|
| 2026.04.20 | ₩33,461 | ₩33,483 | ₩33,461 | ₩33,474 | +0.04% | 500 |
|---|
| 2026.04.17 | ₩33,514 | ₩33,528 | ₩33,481 | ₩33,481 | -0.10% | 3.8천 |
|---|
| 2026.04.16 | ₩33,407 | ₩33,407 | ₩33,359 | ₩33,359 | -0.14% | 2.5천 |
|---|
| 2026.04.15 | ₩33,434 | ₩33,434 | ₩33,407 | ₩33,417 | -0.05% | 3.6천 |
|---|
| 2026.04.14 | ₩33,407 | ₩33,447 | ₩33,407 | ₩33,441 | +0.10% | 200 |
|---|
| 2026.04.13 | ₩33,327 | ₩33,366 | ₩33,294 | ₩33,366 | +0.12% | 400 |
|---|
| 2026.04.10 | ₩33,314 | ₩33,314 | ₩33,280 | ₩33,286 | -0.08% | 4.4천 |
|---|
| 2026.04.09 | ₩33,341 | ₩33,341 | ₩33,315 | ₩33,315 | -0.08% | 4천 |
|---|
| 2026.04.08 | ₩33,341 | ₩33,341 | ₩33,305 | ₩33,305 | -0.11% | 300 |
|---|
| 2026.04.07 | ₩33,127 | ₩33,219 | ₩33,120 | ₩33,219 | +0.28% | 300 |
|---|
| 2026.04.06 | ₩33,207 | ₩33,207 | ₩33,147 | ₩33,147 | -0.18% | 400 |
|---|
| 2026.04.02 | ₩33,140 | ₩33,204 | ₩33,140 | ₩33,204 | +0.19% | 200 |
|---|
| 2026.04.01 | ₩33,127 | ₩33,167 | ₩33,127 | ₩33,135 | +0.02% | 1.1천 |
|---|
| 2026.03.31 | ₩33,220 | ₩33,287 | ₩33,207 | ₩33,266 | +0.14% | 4.6천 |
|---|
| 2026.03.30 | ₩33,100 | ₩33,100 | ₩33,087 | ₩33,087 | -0.04% | 200 |
|---|
| 2026.03.27 | ₩32,926 | ₩33,007 | ₩32,926 | ₩32,987 | +0.18% | 3.9천 |
|---|
| 2026.03.26 | ₩33,087 | ₩33,113 | ₩32,967 | ₩32,973 | -0.34% | 1.2만 |
|---|
| 2026.03.25 | ₩33,167 | ₩33,220 | ₩33,154 | ₩33,160 | -0.02% | 1.1만 |
|---|
| 2026.03.24 | ₩33,100 | ₩33,100 | ₩33,060 | ₩33,087 | -0.04% | 600 |
|---|
| 2026.03.23 | ₩33,194 | ₩33,216 | ₩33,140 | ₩33,163 | -0.09% | 5.9천 |
|---|
| 2026.03.20 | ₩33,033 | ₩33,047 | ₩33,033 | ₩33,033 | 0.00% | 4.4천 |
|---|
| 2026.03.19 | ₩33,100 | ₩33,274 | ₩33,100 | ₩33,260 | +0.48% | 7.8천 |
|---|
| 2026.03.18 | ₩33,300 | ₩33,322 | ₩33,192 | ₩33,192 | -0.32% | 4.9천 |
|---|
| 2026.03.17 | ₩33,327 | ₩33,342 | ₩33,327 | ₩33,342 | +0.04% | 3.9천 |
|---|
| 2026.03.16 | ₩33,314 | ₩33,314 | ₩33,247 | ₩33,247 | -0.20% | 300 |
|---|
| 2026.03.13 | ₩33,167 | ₩33,167 | ₩33,146 | ₩33,146 | -0.06% | 100 |
|---|
| 2026.03.12 | ₩33,243 | ₩33,243 | ₩33,198 | ₩33,214 | -0.09% | 700 |
|---|
| 2026.03.11 | ₩33,426 | ₩33,426 | ₩33,354 | ₩33,394 | -0.10% | 3.7천 |
|---|
| 2026.03.10 | ₩33,581 | ₩33,581 | ₩33,501 | ₩33,501 | -0.24% | 1.1천 |
|---|
| 2026.03.09 | ₩33,461 | ₩33,620 | ₩33,461 | ₩33,594 | +0.40% | 2.4천 |
|---|
| 2026.03.06 | ₩33,568 | ₩33,568 | ₩33,508 | ₩33,508 | -0.18% | 3천 |
|---|
| 2026.03.05 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,668 | ₩33,668 | ₩33,654 | ₩33,654 | -0.04% | 600 |
|---|
| 2026.03.02 | ₩33,660 | ₩33,688 | ₩33,648 | ₩33,668 | +0.02% | 1.9천 |
|---|
| 2026.02.27 | ₩33,911 | ₩33,914 | ₩33,888 | ₩33,888 | -0.07% | 1.1천 |
|---|
| 2026.02.26 | ₩33,821 | ₩33,848 | ₩33,821 | ₩33,848 | +0.08% | 200 |
|---|
| 2026.02.25 | ₩33,835 | ₩33,835 | ₩33,808 | ₩33,808 | -0.08% | 5.1천 |
|---|
| 2026.02.24 | ₩33,835 | ₩33,844 | ₩33,828 | ₩33,828 | -0.02% | 3.1천 |
|---|
| 2026.02.23 | ₩33,851 | ₩33,851 | ₩33,851 | ₩33,851 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,808 | ₩33,808 | ₩33,788 | ₩33,788 | -0.06% | 1.7천 |
|---|
| 2026.02.19 | ₩33,767 | ₩33,781 | ₩33,755 | ₩33,775 | +0.02% | 11.3만 |
|---|
| 2026.02.18 | ₩33,741 | ₩33,760 | ₩33,741 | ₩33,755 | +0.04% | 600 |
|---|
| 2026.02.17 | ₩33,767 | ₩33,808 | ₩33,755 | ₩33,781 | +0.04% | 23.6만 |
|---|
| 2026.02.13 | ₩33,768 | ₩33,780 | ₩33,768 | ₩33,768 | 0.00% | 3.6천 |
|---|
| 2026.02.12 | ₩33,675 | ₩33,688 | ₩33,675 | ₩33,688 | +0.04% | 5만 |
|---|
| 2026.02.11 | ₩33,594 | ₩33,628 | ₩33,594 | ₩33,608 | +0.04% | 1.5만 |
|---|
| 2026.02.10 | ₩33,688 | ₩33,688 | ₩33,641 | ₩33,641 | -0.14% | 1.8천 |
|---|
| 2026.02.09 | ₩33,621 | ₩33,621 | ₩33,608 | ₩33,608 | -0.04% | 2천 |
|---|
| 2026.02.06 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,534 | ₩33,601 | ₩33,534 | ₩33,601 | +0.20% | 800 |
|---|
| 2026.02.04 | ₩33,447 | ₩33,488 | ₩33,447 | ₩33,474 | +0.08% | 200 |
|---|
| 2026.02.03 | ₩33,461 | ₩33,488 | ₩33,457 | ₩33,474 | +0.04% | 3.8천 |
|---|
| 2026.02.02 | ₩33,488 | ₩33,488 | ₩33,478 | ₩33,478 | -0.03% | 800 |
|---|
| 2026.01.30 | ₩33,634 | ₩33,661 | ₩33,634 | ₩33,654 | +0.06% | 5.3천 |
|---|
| 2026.01.29 | ₩33,608 | ₩33,634 | ₩33,608 | ₩33,618 | +0.03% | 2.1천 |
|---|
| 2026.01.28 | ₩33,581 | ₩33,581 | ₩33,578 | ₩33,578 | -0.01% | 1.3천 |
|---|
| 2026.01.27 | ₩33,594 | ₩33,608 | ₩33,594 | ₩33,601 | +0.02% | 3.7천 |
|---|
| 2026.01.26 | ₩33,581 | ₩33,581 | ₩33,574 | ₩33,574 | -0.02% | 200 |
|---|
| 2026.01.23 | ₩33,554 | ₩33,562 | ₩33,554 | ₩33,562 | +0.02% | 1.8천 |
|---|
| 2026.01.22 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,548 | ₩33,548 | ₩33,548 | ₩33,548 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,474 | ₩33,474 | ₩33,459 | ₩33,459 | -0.04% | 300 |
|---|
| 2026.01.16 | ₩33,568 | ₩33,568 | ₩33,501 | ₩33,514 | -0.16% | 5.1천 |
|---|
| 2026.01.15 | ₩33,594 | ₩33,594 | ₩33,561 | ₩33,561 | -0.10% | 1.2천 |
|---|
| 2026.01.14 | ₩33,634 | ₩33,634 | ₩33,621 | ₩33,628 | -0.02% | 2.2천 |
|---|
| 2026.01.13 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,541 | ₩33,549 | ₩33,534 | ₩33,534 | -0.02% | 5.2천 |
|---|
| 2026.01.09 | ₩33,541 | ₩33,541 | ₩33,528 | ₩33,534 | -0.02% | 2천 |
|---|
| 2026.01.08 | ₩33,518 | ₩33,518 | ₩33,518 | ₩33,518 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,594 | ₩33,594 | ₩33,570 | ₩33,570 | -0.07% | 600 |
|---|
| 2026.01.06 | ₩33,594 | ₩33,594 | ₩33,584 | ₩33,584 | -0.03% | 600 |
|---|
| 2026.01.05 | ₩33,541 | ₩33,568 | ₩33,529 | ₩33,568 | +0.08% | 4.3천 |
|---|
| 2026.01.02 | ₩33,528 | ₩33,528 | ₩33,508 | ₩33,508 | -0.06% | 1.2만 |
|---|
| 2025.12.31 | ₩33,581 | ₩33,581 | ₩33,521 | ₩33,521 | -0.18% | 400 |
|---|
| 2025.12.30 | ₩33,568 | ₩33,581 | ₩33,568 | ₩33,581 | +0.04% | 200 |
|---|
| 2025.12.29 | ₩33,548 | ₩33,608 | ₩33,548 | ₩33,588 | +0.12% | 1.6만 |
|---|
| 2025.12.26 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,421 | ₩33,447 | ₩33,421 | ₩33,438 | +0.05% | 900 |
|---|
| 2025.12.22 | ₩33,447 | ₩33,474 | ₩33,434 | ₩33,454 | +0.02% | 3.2천 |
|---|
| 2025.12.19 | ₩33,486 | ₩33,486 | ₩33,459 | ₩33,459 | -0.08% | 2.5천 |
|---|
| 2025.12.18 | ₩33,508 | ₩33,508 | ₩33,508 | ₩33,508 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩33,548 | ₩33,560 | ₩33,548 | ₩33,560 | +0.04% | 400 |
|---|
| 2025.12.16 | ₩33,608 | ₩33,608 | ₩33,554 | ₩33,568 | -0.12% | 1.2천 |
|---|
| 2025.12.15 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 700 |
|---|
| 2025.12.12 | ₩33,492 | ₩33,501 | ₩33,488 | ₩33,501 | +0.03% | 5.7천 |
|---|
| 2025.12.11 | ₩33,581 | ₩33,634 | ₩33,568 | ₩33,572 | -0.03% | 3.5천 |
|---|
| 2025.12.10 | ₩33,469 | ₩33,581 | ₩33,469 | ₩33,581 | +0.34% | 2.2천 |
|---|
| 2025.12.09 | ₩33,461 | ₩33,474 | ₩33,447 | ₩33,450 | -0.03% | 6.8천 |
|---|
| 2025.12.08 | ₩33,474 | ₩33,509 | ₩33,474 | ₩33,501 | +0.08% | 2.7천 |
|---|
| 2025.12.05 | ₩33,554 | ₩33,554 | ₩33,528 | ₩33,530 | -0.07% | 1만 |
|---|
| 2025.12.04 | ₩33,581 | ₩33,640 | ₩33,564 | ₩33,564 | -0.05% | 1.9만 |
|---|
| 2025.12.03 | ₩33,608 | ₩33,634 | ₩33,608 | ₩33,617 | +0.03% | 4.8천 |
|---|
| 2025.12.02 | ₩33,554 | ₩33,568 | ₩33,541 | ₩33,565 | +0.03% | 3.2천 |
|---|
| 2025.12.01 | ₩33,528 | ₩33,554 | ₩33,528 | ₩33,534 | +0.02% | 9.1천 |
|---|
| 2025.11.28 | ₩33,747 | ₩33,747 | ₩33,747 | ₩33,747 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,755 | ₩33,755 | ₩33,733 | ₩33,733 | -0.06% | 6.6천 |
|---|
| 2025.11.24 | ₩33,648 | ₩33,654 | ₩33,648 | ₩33,654 | +0.02% | 800 |
|---|
| 2025.11.21 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,528 | ₩33,528 | ₩33,506 | ₩33,506 | -0.06% | 100 |
|---|
| 2025.11.19 | ₩33,501 | ₩33,501 | ₩33,461 | ₩33,461 | -0.12% | 600 |
|---|
| 2025.11.18 | ₩33,473 | ₩33,474 | ₩33,473 | ₩33,474 | +0.00% | 700 |
|---|
| 2025.11.17 | ₩33,434 | ₩33,441 | ₩33,434 | ₩33,441 | +0.02% | 1.9천 |
|---|
| 2025.11.14 | ₩33,447 | ₩33,447 | ₩33,441 | ₩33,441 | -0.02% | 500 |
|---|
| 2025.11.13 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,508 | ₩33,508 | ₩33,508 | ₩33,508 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,488 | ₩33,514 | ₩33,488 | ₩33,501 | +0.04% | 1.9천 |
|---|
| 2025.11.05 | ₩33,421 | ₩33,421 | ₩33,386 | ₩33,386 | -0.10% | 4천 |
|---|
| 2025.11.04 | ₩33,474 | ₩33,474 | ₩33,441 | ₩33,441 | -0.10% | 200 |
|---|
| 2025.11.03 | ₩33,434 | ₩33,434 | ₩33,421 | ₩33,421 | -0.04% | 3.3천 |
|---|
| 2025.10.31 | ₩33,629 | ₩33,634 | ₩33,588 | ₩33,588 | -0.12% | 1.4천 |
|---|
| 2025.10.30 | ₩33,648 | ₩33,661 | ₩33,612 | ₩33,612 | -0.11% | 5천 |
|---|
| 2025.10.29 | ₩33,835 | ₩33,835 | ₩33,679 | ₩33,679 | -0.46% | 700 |
|---|
| 2025.10.28 | ₩33,821 | ₩33,821 | ₩33,815 | ₩33,815 | -0.02% | 200 |
|---|
| 2025.10.27 | ₩33,808 | ₩33,835 | ₩33,808 | ₩33,815 | +0.02% | 1.6천 |
|---|
| 2025.10.24 | ₩33,821 | ₩33,821 | ₩33,804 | ₩33,815 | -0.02% | 4.7천 |
|---|
| 2025.10.23 | ₩33,759 | ₩33,759 | ₩33,759 | ₩33,759 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,795 | ₩33,808 | ₩33,788 | ₩33,788 | -0.02% | 1.4천 |
|---|
| 2025.10.21 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,795 | ₩33,795 | ₩33,781 | ₩33,781 | -0.04% | 800 |
|---|
| 2025.10.17 | ₩33,755 | ₩33,755 | ₩33,748 | ₩33,748 | -0.02% | 300 |
|---|
| 2025.10.16 | ₩33,780 | ₩33,780 | ₩33,780 | ₩33,780 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,728 | ₩33,728 | ₩33,705 | ₩33,705 | -0.07% | 1천 |
|---|
| 2025.10.14 | ₩33,728 | ₩33,728 | ₩33,695 | ₩33,695 | -0.10% | 5.6천 |
|---|
| 2025.10.13 | ₩33,576 | ₩33,614 | ₩33,576 | ₩33,614 | +0.12% | 700 |
|---|
| 2025.10.10 | ₩33,594 | ₩33,594 | ₩33,554 | ₩33,554 | -0.12% | 2.5천 |
|---|