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 | ₩31,921 | ₩31,935 | ₩31,921 | ₩31,921 | 0.00% | 4.3천 |
| 2026.10.08 | ₩31,868 | ₩31,975 | ₩31,868 | ₩31,955 | +0.27% | 3.8천 |
| 2026.10.07 | ₩31,876 | ₩31,908 | ₩31,868 | ₩31,908 | +0.10% | 2천 |
| 2026.10.06 | ₩31,895 | ₩31,935 | ₩31,875 | ₩31,893 | -0.00% | 1.2만 |
| 2026.10.05 | ₩34,995 | ₩34,995 | ₩31,788 | ₩31,828 | -9.05% | 1.8천 |
| 2026.10.02 | ₩31,935 | ₩31,935 | ₩31,772 | ₩31,820 | -0.36% | 1.6만 |
| 2026.10.01 | ₩31,701 | ₩31,868 | ₩31,701 | ₩31,849 | +0.47% | 3.5천 |
| 2026.09.30 | ₩31,948 | ₩31,948 | ₩31,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,885 |
| -0.20% |
| 6.8천 |
| 2026.09.29 | ₩31,848 | ₩31,895 | ₩31,848 | ₩31,895 | +0.15% | 400 |
|---|
| 2026.09.28 | ₩31,868 | ₩31,921 | ₩31,848 | ₩31,884 | +0.05% | 3천 |
|---|
| 2026.09.25 | ₩31,972 | ₩32,055 | ₩31,972 | ₩32,042 | +0.22% | 4.6천 |
|---|
| 2026.09.24 | ₩32,068 | ₩32,068 | ₩31,948 | ₩31,955 | -0.35% | 7.2천 |
|---|
| 2026.09.23 | ₩32,082 | ₩32,082 | ₩32,028 | ₩32,036 | -0.14% | 2.5천 |
|---|
| 2026.09.22 | ₩32,275 | ₩32,275 | ₩32,275 | ₩32,275 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,269 | ₩32,269 | ₩32,255 | ₩32,262 | -0.02% | 6.3천 |
|---|
| 2026.09.18 | ₩32,215 | ₩32,215 | ₩32,215 | ₩32,215 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,282 | ₩32,295 | ₩32,282 | ₩32,295 | +0.04% | 1.6천 |
|---|
| 2026.09.16 | ₩32,307 | ₩32,307 | ₩32,175 | ₩32,175 | -0.41% | 500 |
|---|
| 2026.09.15 | ₩32,191 | ₩32,202 | ₩32,175 | ₩32,194 | +0.01% | 4.6천 |
|---|
| 2026.09.14 | ₩32,189 | ₩32,282 | ₩32,189 | ₩32,202 | +0.04% | 1.7만 |
|---|
| 2026.09.11 | ₩32,322 | ₩32,322 | ₩32,226 | ₩32,226 | -0.30% | 1.6천 |
|---|
| 2026.09.10 | ₩32,336 | ₩32,336 | ₩32,269 | ₩32,269 | -0.21% | 2.3천 |
|---|
| 2026.09.09 | ₩32,509 | ₩32,509 | ₩32,456 | ₩32,461 | -0.15% | 5.9천 |
|---|
| 2026.09.08 | ₩32,536 | ₩32,549 | ₩32,496 | ₩32,508 | -0.09% | 4.2천 |
|---|
| 2026.09.04 | ₩32,576 | ₩32,576 | ₩32,529 | ₩32,529 | -0.14% | 2.4천 |
|---|
| 2026.09.03 | ₩32,588 | ₩32,588 | ₩32,536 | ₩32,549 | -0.12% | 4.7천 |
|---|
| 2026.09.02 | ₩32,503 | ₩32,511 | ₩32,503 | ₩32,511 | +0.02% | 1.6천 |
|---|
| 2026.09.01 | ₩32,536 | ₩32,548 | ₩32,479 | ₩32,479 | -0.18% | 3천 |
|---|
| 2026.08.31 | ₩32,696 | ₩32,723 | ₩32,696 | ₩32,708 | +0.04% | 4.2천 |
|---|
| 2026.08.28 | ₩32,817 | ₩32,817 | ₩32,710 | ₩32,723 | -0.29% | 1.1만 |
|---|
| 2026.08.27 | ₩32,846 | ₩32,846 | ₩32,817 | ₩32,830 | -0.05% | 5.7천 |
|---|
| 2026.08.26 | ₩32,838 | ₩32,846 | ₩32,830 | ₩32,846 | +0.02% | 1.4천 |
|---|
| 2026.08.25 | ₩32,857 | ₩32,883 | ₩32,843 | ₩32,883 | +0.08% | 3.9천 |
|---|
| 2026.08.24 | ₩32,775 | ₩32,775 | ₩32,763 | ₩32,772 | -0.01% | 6.2천 |
|---|
| 2026.08.21 | ₩32,762 | ₩32,762 | ₩32,750 | ₩32,758 | -0.01% | 1천 |
|---|
| 2026.08.20 | ₩32,790 | ₩32,790 | ₩32,776 | ₩32,783 | -0.02% | 1.6만 |
|---|
| 2026.08.19 | ₩32,883 | ₩32,883 | ₩32,803 | ₩32,845 | -0.12% | 2.7천 |
|---|
| 2026.08.18 | ₩32,803 | ₩32,803 | ₩32,803 | ₩32,803 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩32,830 | ₩32,830 | ₩32,790 | ₩32,803 | -0.08% | 2.1천 |
|---|
| 2026.08.14 | ₩32,897 | ₩32,897 | ₩32,817 | ₩32,830 | -0.20% | 1.1천 |
|---|
| 2026.08.13 | ₩32,897 | ₩32,910 | ₩32,878 | ₩32,878 | -0.06% | 3.9천 |
|---|
| 2026.08.12 | ₩32,870 | ₩32,870 | ₩32,802 | ₩32,802 | -0.21% | 600 |
|---|
| 2026.08.11 | ₩32,817 | ₩32,817 | ₩32,763 | ₩32,763 | -0.16% | 2.2천 |
|---|
| 2026.08.10 | ₩32,776 | ₩32,776 | ₩32,750 | ₩32,750 | -0.08% | 700 |
|---|
| 2026.08.07 | ₩32,843 | ₩32,843 | ₩32,837 | ₩32,837 | -0.02% | 100 |
|---|
| 2026.08.06 | ₩32,817 | ₩32,817 | ₩32,770 | ₩32,783 | -0.10% | 7.8천 |
|---|
| 2026.08.05 | ₩32,857 | ₩32,870 | ₩32,830 | ₩32,862 | +0.02% | 7.5천 |
|---|
| 2026.08.04 | ₩32,843 | ₩32,865 | ₩32,843 | ₩32,857 | +0.04% | 2.1천 |
|---|
| 2026.08.03 | ₩32,723 | ₩32,763 | ₩32,723 | ₩32,736 | +0.04% | 2.3천 |
|---|
| 2026.07.31 | ₩32,843 | ₩32,843 | ₩32,750 | ₩32,803 | -0.12% | 3.2만 |
|---|
| 2026.07.30 | ₩32,867 | ₩32,867 | ₩32,843 | ₩32,857 | -0.03% | 600 |
|---|
| 2026.07.29 | ₩32,843 | ₩32,843 | ₩32,770 | ₩32,818 | -0.08% | 7.9천 |
|---|
| 2026.07.28 | ₩32,830 | ₩32,895 | ₩32,830 | ₩32,847 | +0.05% | 2.2천 |
|---|
| 2026.07.27 | ₩32,817 | ₩32,817 | ₩32,786 | ₩32,786 | -0.09% | 400 |
|---|
| 2026.07.24 | ₩32,770 | ₩32,776 | ₩32,750 | ₩32,750 | -0.06% | 1.6천 |
|---|
| 2026.07.23 | ₩32,707 | ₩32,728 | ₩32,696 | ₩32,723 | +0.05% | 11.7만 |
|---|
| 2026.07.22 | ₩32,803 | ₩32,810 | ₩32,786 | ₩32,786 | -0.05% | 1.5천 |
|---|
| 2026.07.21 | ₩32,857 | ₩32,857 | ₩32,830 | ₩32,833 | -0.07% | 1.2만 |
|---|
| 2026.07.20 | ₩32,910 | ₩32,915 | ₩32,883 | ₩32,891 | -0.06% | 4.4천 |
|---|
| 2026.07.17 | ₩32,977 | ₩33,004 | ₩32,950 | ₩32,957 | -0.06% | 2.2천 |
|---|
| 2026.07.16 | ₩32,937 | ₩32,977 | ₩32,930 | ₩32,952 | +0.04% | 9.5천 |
|---|
| 2026.07.15 | ₩32,937 | ₩32,988 | ₩32,937 | ₩32,977 | +0.12% | 1천 |
|---|
| 2026.07.14 | ₩32,897 | ₩32,897 | ₩32,870 | ₩32,897 | 0.00% | 4.7천 |
|---|
| 2026.07.13 | ₩32,889 | ₩32,889 | ₩32,803 | ₩32,803 | -0.26% | 2.2천 |
|---|
| 2026.07.10 | ₩32,950 | ₩32,950 | ₩32,903 | ₩32,910 | -0.12% | 13.2만 |
|---|
| 2026.07.09 | ₩33,002 | ₩33,002 | ₩32,950 | ₩32,950 | -0.16% | 2.2천 |
|---|
| 2026.07.08 | ₩32,890 | ₩32,909 | ₩32,869 | ₩32,903 | +0.04% | 5.2천 |
|---|
| 2026.07.07 | ₩33,002 | ₩33,002 | ₩32,957 | ₩32,957 | -0.14% | 1.4천 |
|---|
| 2026.07.06 | ₩33,037 | ₩33,076 | ₩33,037 | ₩33,070 | +0.10% | 5.2천 |
|---|
| 2026.07.02 | ₩33,057 | ₩33,057 | ₩33,044 | ₩33,044 | -0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩33,017 | ₩33,028 | ₩32,990 | ₩32,990 | -0.08% | 1천 |
|---|
| 2026.06.30 | ₩33,140 | ₩33,140 | ₩33,140 | ₩33,140 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,231 | ₩33,231 | ₩33,231 | ₩33,231 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,231 | ₩33,231 | ₩33,211 | ₩33,215 | -0.05% | 1.3천 |
|---|
| 2026.06.25 | ₩33,203 | ₩33,203 | ₩33,171 | ₩33,171 | -0.10% | 4.6천 |
|---|
| 2026.06.24 | ₩33,127 | ₩33,127 | ₩33,127 | ₩33,127 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,070 | ₩33,070 | ₩33,044 | ₩33,044 | -0.08% | 700 |
|---|
| 2026.06.22 | ₩33,004 | ₩33,004 | ₩33,004 | ₩33,004 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,093 | ₩33,093 | ₩33,057 | ₩33,057 | -0.11% | 2천 |
|---|
| 2026.06.17 | ₩33,128 | ₩33,128 | ₩32,970 | ₩32,970 | -0.48% | 2.3천 |
|---|
| 2026.06.16 | ₩33,137 | ₩33,151 | ₩33,137 | ₩33,137 | 0.00% | 3.6만 |
|---|
| 2026.06.15 | ₩33,124 | ₩33,124 | ₩33,111 | ₩33,111 | -0.04% | 200 |
|---|
| 2026.06.12 | ₩33,077 | ₩33,090 | ₩33,077 | ₩33,080 | +0.01% | 2.5천 |
|---|
| 2026.06.11 | ₩32,966 | ₩33,104 | ₩32,966 | ₩33,104 | +0.42% | 500 |
|---|
| 2026.06.10 | ₩32,950 | ₩32,950 | ₩32,950 | ₩32,950 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,970 | ₩32,977 | ₩32,970 | ₩32,977 | +0.02% | 400 |
|---|
| 2026.06.08 | ₩32,914 | ₩32,914 | ₩32,914 | ₩32,914 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,929 | ₩32,929 | ₩32,903 | ₩32,903 | -0.08% | 1.7천 |
|---|
| 2026.06.04 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 400 |
|---|
| 2026.06.03 | ₩33,006 | ₩33,030 | ₩33,006 | ₩33,017 | +0.03% | 4.9천 |
|---|
| 2026.06.02 | ₩33,073 | ₩33,073 | ₩33,057 | ₩33,057 | -0.05% | 1.4천 |
|---|
| 2026.06.01 | ₩33,064 | ₩33,064 | ₩33,064 | ₩33,064 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,223 | ₩33,223 | ₩33,223 | ₩33,223 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,177 | ₩33,191 | ₩33,177 | ₩33,191 | +0.04% | 500 |
|---|
| 2026.05.27 | ₩33,160 | ₩33,164 | ₩33,139 | ₩33,139 | -0.06% | 1.3천 |
|---|
| 2026.05.26 | ₩33,111 | ₩33,125 | ₩33,111 | ₩33,125 | +0.04% | 200 |
|---|
| 2026.05.22 | ₩33,004 | ₩33,037 | ₩33,004 | ₩33,037 | +0.10% | 100 |
|---|
| 2026.05.21 | ₩33,044 | ₩33,044 | ₩33,004 | ₩33,030 | -0.04% | 1천 |
|---|
| 2026.05.20 | ₩32,950 | ₩33,030 | ₩32,950 | ₩33,021 | +0.21% | 900 |
|---|
| 2026.05.19 | ₩32,843 | ₩32,882 | ₩32,843 | ₩32,863 | +0.06% | 1.1천 |
|---|
| 2026.05.18 | ₩32,977 | ₩32,989 | ₩32,950 | ₩32,968 | -0.03% | 3천 |
|---|
| 2026.05.15 | ₩32,977 | ₩32,977 | ₩32,977 | ₩32,977 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,164 | ₩33,173 | ₩33,112 | ₩33,112 | -0.16% | 5.1천 |
|---|
| 2026.05.13 | ₩33,090 | ₩33,145 | ₩33,090 | ₩33,145 | +0.17% | 1.3천 |
|---|
| 2026.05.12 | ₩33,124 | ₩33,151 | ₩33,111 | ₩33,136 | +0.04% | 4.9천 |
|---|
| 2026.05.11 | ₩33,191 | ₩33,191 | ₩33,188 | ₩33,188 | -0.01% | 400 |
|---|
| 2026.05.08 | ₩33,258 | ₩33,258 | ₩33,258 | ₩33,258 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,164 | ₩33,164 | ₩33,164 | ₩33,164 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩33,258 | ₩33,258 | ₩33,256 | ₩33,256 | -0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩33,164 | ₩33,177 | ₩33,132 | ₩33,132 | -0.10% | 4.7천 |
|---|
| 2026.05.04 | ₩33,137 | ₩33,137 | ₩33,104 | ₩33,104 | -0.10% | 2.7천 |
|---|
| 2026.05.01 | ₩33,177 | ₩33,199 | ₩33,164 | ₩33,164 | -0.04% | 400 |
|---|
| 2026.04.30 | ₩33,284 | ₩33,298 | ₩33,271 | ₩33,271 | -0.04% | 2.5천 |
|---|
| 2026.04.29 | ₩33,191 | ₩33,231 | ₩33,191 | ₩33,209 | +0.06% | 6.5천 |
|---|
| 2026.04.28 | ₩33,298 | ₩33,324 | ₩33,298 | ₩33,324 | +0.08% | 1.3천 |
|---|
| 2026.04.27 | ₩33,378 | ₩33,378 | ₩33,356 | ₩33,356 | -0.06% | 700 |
|---|
| 2026.04.24 | ₩33,418 | ₩33,431 | ₩33,411 | ₩33,411 | -0.02% | 3.9만 |
|---|
| 2026.04.23 | ₩33,311 | ₩33,378 | ₩33,311 | ₩33,364 | +0.16% | 3.6천 |
|---|
| 2026.04.22 | ₩33,431 | ₩33,431 | ₩33,410 | ₩33,410 | -0.06% | 600 |
|---|
| 2026.04.21 | ₩33,445 | ₩33,445 | ₩33,388 | ₩33,388 | -0.17% | 500 |
|---|
| 2026.04.20 | ₩33,471 | ₩33,494 | ₩33,471 | ₩33,485 | +0.04% | 500 |
|---|
| 2026.04.17 | ₩33,525 | ₩33,538 | ₩33,491 | ₩33,491 | -0.10% | 3.8천 |
|---|
| 2026.04.16 | ₩33,418 | ₩33,418 | ₩33,370 | ₩33,370 | -0.14% | 2.5천 |
|---|
| 2026.04.15 | ₩33,445 | ₩33,445 | ₩33,418 | ₩33,427 | -0.05% | 3.6천 |
|---|
| 2026.04.14 | ₩33,418 | ₩33,458 | ₩33,418 | ₩33,451 | +0.10% | 200 |
|---|
| 2026.04.13 | ₩33,338 | ₩33,376 | ₩33,304 | ₩33,376 | +0.12% | 400 |
|---|
| 2026.04.10 | ₩33,324 | ₩33,324 | ₩33,291 | ₩33,296 | -0.08% | 4.4천 |
|---|
| 2026.04.09 | ₩33,351 | ₩33,351 | ₩33,326 | ₩33,326 | -0.08% | 4천 |
|---|
| 2026.04.08 | ₩33,351 | ₩33,351 | ₩33,315 | ₩33,315 | -0.11% | 300 |
|---|
| 2026.04.07 | ₩33,137 | ₩33,229 | ₩33,131 | ₩33,229 | +0.28% | 300 |
|---|
| 2026.04.06 | ₩33,217 | ₩33,217 | ₩33,157 | ₩33,157 | -0.18% | 400 |
|---|
| 2026.04.02 | ₩33,151 | ₩33,215 | ₩33,151 | ₩33,215 | +0.19% | 200 |
|---|
| 2026.04.01 | ₩33,137 | ₩33,177 | ₩33,137 | ₩33,145 | +0.02% | 1.1천 |
|---|
| 2026.03.31 | ₩33,231 | ₩33,298 | ₩33,217 | ₩33,276 | +0.14% | 4.6천 |
|---|
| 2026.03.30 | ₩33,111 | ₩33,111 | ₩33,097 | ₩33,097 | -0.04% | 200 |
|---|
| 2026.03.27 | ₩32,937 | ₩33,017 | ₩32,937 | ₩32,997 | +0.18% | 3.9천 |
|---|
| 2026.03.26 | ₩33,097 | ₩33,124 | ₩32,977 | ₩32,984 | -0.34% | 1.2만 |
|---|
| 2026.03.25 | ₩33,177 | ₩33,231 | ₩33,164 | ₩33,171 | -0.02% | 1.1만 |
|---|
| 2026.03.24 | ₩33,111 | ₩33,111 | ₩33,070 | ₩33,097 | -0.04% | 600 |
|---|
| 2026.03.23 | ₩33,204 | ₩33,227 | ₩33,151 | ₩33,173 | -0.09% | 5.9천 |
|---|
| 2026.03.20 | ₩33,044 | ₩33,057 | ₩33,044 | ₩33,044 | 0.00% | 4.4천 |
|---|
| 2026.03.19 | ₩33,111 | ₩33,284 | ₩33,111 | ₩33,271 | +0.48% | 7.8천 |
|---|
| 2026.03.18 | ₩33,311 | ₩33,332 | ₩33,203 | ₩33,203 | -0.32% | 4.9천 |
|---|
| 2026.03.17 | ₩33,338 | ₩33,352 | ₩33,338 | ₩33,352 | +0.04% | 3.9천 |
|---|
| 2026.03.16 | ₩33,324 | ₩33,324 | ₩33,258 | ₩33,258 | -0.20% | 300 |
|---|
| 2026.03.13 | ₩33,177 | ₩33,177 | ₩33,156 | ₩33,156 | -0.06% | 100 |
|---|
| 2026.03.12 | ₩33,254 | ₩33,254 | ₩33,208 | ₩33,224 | -0.09% | 700 |
|---|
| 2026.03.11 | ₩33,437 | ₩33,437 | ₩33,364 | ₩33,405 | -0.10% | 3.7천 |
|---|
| 2026.03.10 | ₩33,592 | ₩33,592 | ₩33,511 | ₩33,511 | -0.24% | 1.1천 |
|---|
| 2026.03.09 | ₩33,471 | ₩33,630 | ₩33,471 | ₩33,605 | +0.40% | 2.4천 |
|---|
| 2026.03.06 | ₩33,578 | ₩33,578 | ₩33,518 | ₩33,518 | -0.18% | 3천 |
|---|
| 2026.03.05 | ₩33,572 | ₩33,572 | ₩33,572 | ₩33,572 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,652 | ₩33,652 | ₩33,652 | ₩33,652 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,678 | ₩33,678 | ₩33,665 | ₩33,665 | -0.04% | 600 |
|---|
| 2026.03.02 | ₩33,670 | ₩33,698 | ₩33,658 | ₩33,678 | +0.02% | 1.9천 |
|---|
| 2026.02.27 | ₩33,922 | ₩33,924 | ₩33,899 | ₩33,899 | -0.07% | 1.1천 |
|---|
| 2026.02.26 | ₩33,832 | ₩33,859 | ₩33,832 | ₩33,859 | +0.08% | 200 |
|---|
| 2026.02.25 | ₩33,845 | ₩33,845 | ₩33,819 | ₩33,819 | -0.08% | 5.1천 |
|---|
| 2026.02.24 | ₩33,845 | ₩33,855 | ₩33,839 | ₩33,839 | -0.02% | 3.1천 |
|---|
| 2026.02.23 | ₩33,861 | ₩33,861 | ₩33,861 | ₩33,861 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,819 | ₩33,819 | ₩33,799 | ₩33,799 | -0.06% | 1.7천 |
|---|
| 2026.02.19 | ₩33,777 | ₩33,792 | ₩33,765 | ₩33,785 | +0.02% | 11.3만 |
|---|
| 2026.02.18 | ₩33,752 | ₩33,771 | ₩33,752 | ₩33,765 | +0.04% | 600 |
|---|
| 2026.02.17 | ₩33,777 | ₩33,819 | ₩33,765 | ₩33,792 | +0.04% | 23.6만 |
|---|
| 2026.02.13 | ₩33,779 | ₩33,791 | ₩33,779 | ₩33,779 | 0.00% | 3.6천 |
|---|
| 2026.02.12 | ₩33,685 | ₩33,698 | ₩33,685 | ₩33,698 | +0.04% | 5만 |
|---|
| 2026.02.11 | ₩33,605 | ₩33,638 | ₩33,605 | ₩33,618 | +0.04% | 1.5만 |
|---|
| 2026.02.10 | ₩33,698 | ₩33,698 | ₩33,652 | ₩33,652 | -0.14% | 1.8천 |
|---|
| 2026.02.09 | ₩33,632 | ₩33,632 | ₩33,618 | ₩33,618 | -0.04% | 2천 |
|---|
| 2026.02.06 | ₩33,598 | ₩33,598 | ₩33,598 | ₩33,598 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,545 | ₩33,612 | ₩33,545 | ₩33,612 | +0.20% | 800 |
|---|
| 2026.02.04 | ₩33,458 | ₩33,498 | ₩33,458 | ₩33,485 | +0.08% | 200 |
|---|
| 2026.02.03 | ₩33,471 | ₩33,498 | ₩33,467 | ₩33,485 | +0.04% | 3.8천 |
|---|
| 2026.02.02 | ₩33,498 | ₩33,498 | ₩33,489 | ₩33,489 | -0.03% | 800 |
|---|
| 2026.01.30 | ₩33,645 | ₩33,672 | ₩33,645 | ₩33,665 | +0.06% | 5.3천 |
|---|
| 2026.01.29 | ₩33,618 | ₩33,645 | ₩33,618 | ₩33,629 | +0.03% | 2.1천 |
|---|
| 2026.01.28 | ₩33,592 | ₩33,592 | ₩33,589 | ₩33,589 | -0.01% | 1.3천 |
|---|
| 2026.01.27 | ₩33,605 | ₩33,618 | ₩33,605 | ₩33,612 | +0.02% | 3.7천 |
|---|
| 2026.01.26 | ₩33,592 | ₩33,592 | ₩33,585 | ₩33,585 | -0.02% | 200 |
|---|
| 2026.01.23 | ₩33,565 | ₩33,573 | ₩33,565 | ₩33,573 | +0.02% | 1.8천 |
|---|
| 2026.01.22 | ₩33,538 | ₩33,538 | ₩33,538 | ₩33,538 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,485 | ₩33,485 | ₩33,470 | ₩33,470 | -0.04% | 300 |
|---|
| 2026.01.16 | ₩33,578 | ₩33,578 | ₩33,511 | ₩33,525 | -0.16% | 5.1천 |
|---|
| 2026.01.15 | ₩33,605 | ₩33,605 | ₩33,572 | ₩33,572 | -0.10% | 1.2천 |
|---|
| 2026.01.14 | ₩33,645 | ₩33,645 | ₩33,632 | ₩33,638 | -0.02% | 2.2천 |
|---|
| 2026.01.13 | ₩33,598 | ₩33,598 | ₩33,598 | ₩33,598 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,551 | ₩33,559 | ₩33,545 | ₩33,545 | -0.02% | 5.2천 |
|---|
| 2026.01.09 | ₩33,551 | ₩33,551 | ₩33,538 | ₩33,545 | -0.02% | 2천 |
|---|
| 2026.01.08 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,605 | ₩33,605 | ₩33,581 | ₩33,581 | -0.07% | 600 |
|---|
| 2026.01.06 | ₩33,605 | ₩33,605 | ₩33,594 | ₩33,594 | -0.03% | 600 |
|---|
| 2026.01.05 | ₩33,551 | ₩33,578 | ₩33,539 | ₩33,578 | +0.08% | 4.3천 |
|---|
| 2026.01.02 | ₩33,538 | ₩33,538 | ₩33,518 | ₩33,518 | -0.06% | 1.2만 |
|---|
| 2025.12.31 | ₩33,592 | ₩33,592 | ₩33,531 | ₩33,531 | -0.18% | 400 |
|---|
| 2025.12.30 | ₩33,578 | ₩33,592 | ₩33,578 | ₩33,592 | +0.04% | 200 |
|---|
| 2025.12.29 | ₩33,558 | ₩33,618 | ₩33,558 | ₩33,598 | +0.12% | 1.6만 |
|---|
| 2025.12.26 | ₩33,572 | ₩33,572 | ₩33,572 | ₩33,572 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,431 | ₩33,458 | ₩33,431 | ₩33,449 | +0.05% | 900 |
|---|
| 2025.12.22 | ₩33,458 | ₩33,485 | ₩33,445 | ₩33,465 | +0.02% | 3.2천 |
|---|
| 2025.12.19 | ₩33,497 | ₩33,497 | ₩33,470 | ₩33,470 | -0.08% | 2.5천 |
|---|
| 2025.12.18 | ₩33,518 | ₩33,518 | ₩33,518 | ₩33,518 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩33,558 | ₩33,570 | ₩33,558 | ₩33,570 | +0.04% | 400 |
|---|
| 2025.12.16 | ₩33,618 | ₩33,618 | ₩33,565 | ₩33,578 | -0.12% | 1.2천 |
|---|
| 2025.12.15 | ₩33,538 | ₩33,538 | ₩33,538 | ₩33,538 | 0.00% | 700 |
|---|
| 2025.12.12 | ₩33,502 | ₩33,511 | ₩33,498 | ₩33,511 | +0.03% | 5.7천 |
|---|
| 2025.12.11 | ₩33,592 | ₩33,645 | ₩33,578 | ₩33,582 | -0.03% | 3.5천 |
|---|
| 2025.12.10 | ₩33,479 | ₩33,592 | ₩33,479 | ₩33,592 | +0.34% | 2.2천 |
|---|
| 2025.12.09 | ₩33,471 | ₩33,485 | ₩33,458 | ₩33,461 | -0.03% | 6.8천 |
|---|
| 2025.12.08 | ₩33,485 | ₩33,519 | ₩33,485 | ₩33,511 | +0.08% | 2.7천 |
|---|
| 2025.12.05 | ₩33,565 | ₩33,565 | ₩33,538 | ₩33,541 | -0.07% | 1만 |
|---|
| 2025.12.04 | ₩33,592 | ₩33,650 | ₩33,574 | ₩33,574 | -0.05% | 1.9만 |
|---|
| 2025.12.03 | ₩33,618 | ₩33,645 | ₩33,618 | ₩33,628 | +0.03% | 4.8천 |
|---|
| 2025.12.02 | ₩33,565 | ₩33,578 | ₩33,551 | ₩33,576 | +0.03% | 3.2천 |
|---|
| 2025.12.01 | ₩33,538 | ₩33,565 | ₩33,538 | ₩33,545 | +0.02% | 9.1천 |
|---|
| 2025.11.28 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,765 | ₩33,765 | ₩33,744 | ₩33,744 | -0.06% | 6.6천 |
|---|
| 2025.11.24 | ₩33,658 | ₩33,665 | ₩33,658 | ₩33,665 | +0.02% | 800 |
|---|
| 2025.11.21 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,538 | ₩33,538 | ₩33,517 | ₩33,517 | -0.06% | 100 |
|---|
| 2025.11.19 | ₩33,511 | ₩33,511 | ₩33,471 | ₩33,471 | -0.12% | 600 |
|---|
| 2025.11.18 | ₩33,483 | ₩33,485 | ₩33,483 | ₩33,485 | +0.00% | 700 |
|---|
| 2025.11.17 | ₩33,445 | ₩33,451 | ₩33,445 | ₩33,451 | +0.02% | 1.9천 |
|---|
| 2025.11.14 | ₩33,458 | ₩33,458 | ₩33,451 | ₩33,451 | -0.02% | 500 |
|---|
| 2025.11.13 | ₩33,471 | ₩33,471 | ₩33,471 | ₩33,471 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,545 | ₩33,545 | ₩33,545 | ₩33,545 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,585 | ₩33,585 | ₩33,585 | ₩33,585 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,518 | ₩33,518 | ₩33,518 | ₩33,518 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,498 | ₩33,525 | ₩33,498 | ₩33,511 | +0.04% | 1.9천 |
|---|
| 2025.11.05 | ₩33,431 | ₩33,431 | ₩33,396 | ₩33,396 | -0.10% | 4천 |
|---|
| 2025.11.04 | ₩33,485 | ₩33,485 | ₩33,451 | ₩33,451 | -0.10% | 200 |
|---|
| 2025.11.03 | ₩33,445 | ₩33,445 | ₩33,431 | ₩33,431 | -0.04% | 3.3천 |
|---|
| 2025.10.31 | ₩33,640 | ₩33,645 | ₩33,598 | ₩33,598 | -0.12% | 1.4천 |
|---|
| 2025.10.30 | ₩33,658 | ₩33,672 | ₩33,622 | ₩33,622 | -0.11% | 5천 |
|---|
| 2025.10.29 | ₩33,845 | ₩33,845 | ₩33,689 | ₩33,689 | -0.46% | 700 |
|---|
| 2025.10.28 | ₩33,832 | ₩33,832 | ₩33,825 | ₩33,825 | -0.02% | 200 |
|---|
| 2025.10.27 | ₩33,819 | ₩33,845 | ₩33,819 | ₩33,825 | +0.02% | 1.6천 |
|---|
| 2025.10.24 | ₩33,832 | ₩33,832 | ₩33,815 | ₩33,825 | -0.02% | 4.7천 |
|---|
| 2025.10.23 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,805 | ₩33,819 | ₩33,799 | ₩33,799 | -0.02% | 1.4천 |
|---|
| 2025.10.21 | ₩33,799 | ₩33,799 | ₩33,799 | ₩33,799 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,805 | ₩33,805 | ₩33,792 | ₩33,792 | -0.04% | 800 |
|---|
| 2025.10.17 | ₩33,765 | ₩33,765 | ₩33,759 | ₩33,759 | -0.02% | 300 |
|---|
| 2025.10.16 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,739 | ₩33,739 | ₩33,716 | ₩33,716 | -0.07% | 1천 |
|---|
| 2025.10.14 | ₩33,739 | ₩33,739 | ₩33,705 | ₩33,705 | -0.10% | 5.6천 |
|---|
| 2025.10.13 | ₩33,586 | ₩33,625 | ₩33,586 | ₩33,625 | +0.12% | 700 |
|---|
| 2025.10.10 | ₩33,605 | ₩33,605 | ₩33,565 | ₩33,565 | -0.12% | 2.5천 |
|---|