시장 데이터를 불러오는 중
전체 종목
State Street My2032 Corporate Bond ETF 과거 주가
State Street My2032 Corporate Bond ETF · MYCL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street My2032 Corporate Bond ETF · MYCL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,654 | ₩31,654 | ₩31,654 | ₩31,654 | 0.00% | 100 |
| 2026.10.08 | ₩31,699 | ₩31,699 | ₩31,695 | ₩31,695 | -0.01% | 100 |
| 2026.10.07 | ₩31,647 | ₩31,647 | ₩31,639 | ₩31,639 | -0.03% | 200 |
| 2026.10.06 | ₩31,607 | ₩31,640 | ₩31,607 | ₩31,628 | +0.07% | 700 |
| 2026.10.05 | ₩31,553 | ₩31,553 | ₩31,540 | ₩31,553 | 0.00% | 1.9천 |
| 2026.10.02 | ₩31,500 | ₩31,526 | ₩31,486 | ₩31,501 | +0.00% | 1.1만 |
| 2026.10.01 | ₩31,433 | ₩31,593 | ₩31,433 | ₩31,587 | +0.49% | 3천 |
| 2026.09.30 | ₩31,701 | ₩31,701 | ₩31,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,634 |
| -0.21% |
| 6천 |
| 2026.09.29 | ₩31,634 | ₩31,647 | ₩31,634 | ₩31,647 | +0.04% | 1.3천 |
|---|
| 2026.09.28 | ₩31,580 | ₩31,634 | ₩31,580 | ₩31,634 | +0.17% | 900 |
|---|
| 2026.09.25 | ₩31,714 | ₩31,808 | ₩31,714 | ₩31,808 | +0.30% | 100 |
|---|
| 2026.09.24 | ₩31,862 | ₩31,862 | ₩31,728 | ₩31,728 | -0.42% | 500 |
|---|
| 2026.09.23 | ₩31,832 | ₩31,832 | ₩31,832 | ₩31,832 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,116 | ₩32,116 | ₩32,116 | ₩32,116 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,103 | ₩32,103 | ₩32,103 | ₩32,103 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,036 | ₩32,036 | ₩32,036 | ₩32,036 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩32,130 | ₩32,130 | ₩32,130 | ₩32,130 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,076 | ₩32,103 | ₩31,982 | ₩31,982 | -0.29% | 600 |
|---|
| 2026.09.15 | ₩31,996 | ₩31,996 | ₩31,982 | ₩31,988 | -0.03% | 700 |
|---|
| 2026.09.14 | ₩31,970 | ₩31,996 | ₩31,970 | ₩31,989 | +0.06% | 1.1천 |
|---|
| 2026.09.11 | ₩32,110 | ₩32,110 | ₩32,024 | ₩32,024 | -0.27% | 500 |
|---|
| 2026.09.10 | ₩32,075 | ₩32,075 | ₩32,075 | ₩32,075 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,277 | ₩32,304 | ₩32,277 | ₩32,291 | +0.04% | 5.5천 |
|---|
| 2026.09.08 | ₩32,358 | ₩32,358 | ₩32,344 | ₩32,344 | -0.04% | 500 |
|---|
| 2026.09.04 | ₩32,411 | ₩32,411 | ₩32,370 | ₩32,370 | -0.13% | 500 |
|---|
| 2026.09.03 | ₩32,452 | ₩32,452 | ₩32,391 | ₩32,391 | -0.19% | 1.1천 |
|---|
| 2026.09.02 | ₩32,358 | ₩32,358 | ₩32,358 | ₩32,358 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,344 | ₩32,344 | ₩32,318 | ₩32,318 | -0.08% | 1.7천 |
|---|
| 2026.08.31 | ₩32,586 | ₩32,586 | ₩32,574 | ₩32,574 | -0.04% | 1.1천 |
|---|
| 2026.08.28 | ₩32,613 | ₩32,626 | ₩32,582 | ₩32,582 | -0.09% | 5.3천 |
|---|
| 2026.08.27 | ₩32,733 | ₩32,733 | ₩32,707 | ₩32,713 | -0.06% | 9.1천 |
|---|
| 2026.08.26 | ₩32,728 | ₩32,728 | ₩32,728 | ₩32,728 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,774 | ₩32,774 | ₩32,774 | ₩32,774 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,639 | ₩32,639 | ₩32,639 | ₩32,639 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩32,619 | ₩32,619 | ₩32,619 | ₩32,619 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,646 | ₩32,646 | ₩32,639 | ₩32,639 | -0.02% | 3.1천 |
|---|
| 2026.08.19 | ₩32,733 | ₩32,747 | ₩32,684 | ₩32,727 | -0.02% | 4.6천 |
|---|
| 2026.08.18 | ₩32,653 | ₩32,677 | ₩32,653 | ₩32,666 | +0.04% | 600 |
|---|
| 2026.08.17 | ₩32,707 | ₩32,707 | ₩32,660 | ₩32,660 | -0.14% | 1.5천 |
|---|
| 2026.08.14 | ₩32,727 | ₩32,727 | ₩32,707 | ₩32,707 | -0.06% | 200 |
|---|
| 2026.08.13 | ₩32,760 | ₩32,787 | ₩32,760 | ₩32,774 | +0.04% | 1.4천 |
|---|
| 2026.08.12 | ₩32,680 | ₩32,680 | ₩32,680 | ₩32,680 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,626 | ₩32,642 | ₩32,626 | ₩32,642 | +0.05% | 700 |
|---|
| 2026.08.10 | ₩32,626 | ₩32,626 | ₩32,626 | ₩32,626 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩32,733 | ₩32,733 | ₩32,733 | ₩32,733 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,673 | ₩32,673 | ₩32,673 | ₩32,673 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩32,747 | ₩32,756 | ₩32,733 | ₩32,756 | +0.03% | 3.7천 |
|---|
| 2026.08.04 | ₩32,740 | ₩32,740 | ₩32,740 | ₩32,740 | 0.00% | 700 |
|---|
| 2026.08.03 | ₩32,615 | ₩32,615 | ₩32,615 | ₩32,615 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,639 | ₩32,692 | ₩32,639 | ₩32,692 | +0.16% | 1천 |
|---|
| 2026.07.30 | ₩32,747 | ₩32,747 | ₩32,747 | ₩32,747 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,692 | ₩32,692 | ₩32,692 | ₩32,692 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,707 | ₩32,733 | ₩32,707 | ₩32,733 | +0.08% | 100 |
|---|
| 2026.07.27 | ₩32,658 | ₩32,658 | ₩32,658 | ₩32,658 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,639 | ₩32,639 | ₩32,626 | ₩32,626 | -0.04% | 1.9천 |
|---|
| 2026.07.23 | ₩32,586 | ₩32,599 | ₩32,586 | ₩32,593 | +0.02% | 11.6만 |
|---|
| 2026.07.22 | ₩32,693 | ₩32,727 | ₩32,693 | ₩32,713 | +0.06% | 2.3천 |
|---|
| 2026.07.21 | ₩32,760 | ₩32,760 | ₩32,753 | ₩32,753 | -0.02% | 500 |
|---|
| 2026.07.20 | ₩32,847 | ₩32,847 | ₩32,834 | ₩32,834 | -0.04% | 1.6천 |
|---|
| 2026.07.17 | ₩32,947 | ₩32,947 | ₩32,901 | ₩32,901 | -0.14% | 1천 |
|---|
| 2026.07.16 | ₩32,874 | ₩32,881 | ₩32,874 | ₩32,874 | 0.00% | 800 |
|---|
| 2026.07.15 | ₩32,827 | ₩32,934 | ₩32,827 | ₩32,928 | +0.31% | 2천 |
|---|
| 2026.07.14 | ₩32,814 | ₩32,814 | ₩32,790 | ₩32,794 | -0.06% | 5천 |
|---|
| 2026.07.13 | ₩32,827 | ₩32,827 | ₩32,707 | ₩32,707 | -0.37% | 1.1만 |
|---|
| 2026.07.10 | ₩32,855 | ₩32,855 | ₩32,834 | ₩32,834 | -0.07% | 8.9천 |
|---|
| 2026.07.09 | ₩32,894 | ₩32,921 | ₩32,894 | ₩32,901 | +0.02% | 700 |
|---|
| 2026.07.08 | ₩32,820 | ₩32,850 | ₩32,820 | ₩32,834 | +0.04% | 2.7천 |
|---|
| 2026.07.07 | ₩32,896 | ₩32,896 | ₩32,896 | ₩32,896 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩33,011 | ₩33,055 | ₩33,011 | ₩33,038 | +0.08% | 1.5천 |
|---|
| 2026.07.02 | ₩33,015 | ₩33,015 | ₩33,008 | ₩33,008 | -0.02% | 1.6천 |
|---|
| 2026.07.01 | ₩32,947 | ₩32,947 | ₩32,947 | ₩32,947 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,124 | ₩33,124 | ₩33,097 | ₩33,097 | -0.08% | 300 |
|---|
| 2026.06.29 | ₩33,169 | ₩33,169 | ₩33,169 | ₩33,169 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,189 | ₩33,189 | ₩33,189 | ₩33,189 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,162 | ₩33,162 | ₩33,136 | ₩33,136 | -0.08% | 4.8천 |
|---|
| 2026.06.24 | ₩33,095 | ₩33,122 | ₩33,094 | ₩33,094 | -0.00% | 1천 |
|---|
| 2026.06.23 | ₩33,008 | ₩33,008 | ₩32,995 | ₩32,995 | -0.04% | 2.3천 |
|---|
| 2026.06.22 | ₩32,948 | ₩32,948 | ₩32,941 | ₩32,941 | -0.02% | 1.1천 |
|---|
| 2026.06.18 | ₩32,988 | ₩32,995 | ₩32,988 | ₩32,995 | +0.02% | 400 |
|---|
| 2026.06.17 | ₩33,082 | ₩33,082 | ₩32,910 | ₩32,910 | -0.52% | 500 |
|---|
| 2026.06.16 | ₩33,082 | ₩33,101 | ₩33,082 | ₩33,095 | +0.04% | 400 |
|---|
| 2026.06.15 | ₩33,102 | ₩33,102 | ₩33,062 | ₩33,062 | -0.12% | 900 |
|---|
| 2026.06.12 | ₩33,002 | ₩33,035 | ₩33,002 | ₩33,035 | +0.10% | 100 |
|---|
| 2026.06.11 | ₩32,881 | ₩33,069 | ₩32,881 | ₩33,069 | +0.57% | 100 |
|---|
| 2026.06.10 | ₩32,881 | ₩32,894 | ₩32,881 | ₩32,894 | +0.04% | 1.1천 |
|---|
| 2026.06.09 | ₩32,841 | ₩32,910 | ₩32,841 | ₩32,910 | +0.21% | 100 |
|---|
| 2026.06.08 | ₩32,902 | ₩32,902 | ₩32,841 | ₩32,841 | -0.19% | 1.6천 |
|---|
| 2026.06.05 | ₩32,869 | ₩32,869 | ₩32,834 | ₩32,834 | -0.11% | 1.8천 |
|---|
| 2026.06.04 | ₩33,015 | ₩33,015 | ₩33,015 | ₩33,015 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩32,934 | ₩32,941 | ₩32,934 | ₩32,941 | +0.02% | 300 |
|---|
| 2026.06.02 | ₩33,015 | ₩33,028 | ₩33,015 | ₩33,022 | +0.02% | 900 |
|---|
| 2026.06.01 | ₩33,028 | ₩33,028 | ₩33,028 | ₩33,028 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,189 | ₩33,195 | ₩33,189 | ₩33,195 | +0.02% | 200 |
|---|
| 2026.05.28 | ₩33,095 | ₩33,156 | ₩33,095 | ₩33,156 | +0.18% | 100 |
|---|
| 2026.05.27 | ₩33,095 | ₩33,099 | ₩33,095 | ₩33,099 | +0.01% | 1.7천 |
|---|
| 2026.05.26 | ₩33,075 | ₩33,075 | ₩33,075 | ₩33,075 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩32,981 | ₩32,981 | ₩32,981 | ₩32,981 | 0.00% | 2.1천 |
|---|
| 2026.05.21 | ₩32,948 | ₩32,955 | ₩32,948 | ₩32,955 | +0.02% | 200 |
|---|
| 2026.05.20 | ₩32,788 | ₩32,953 | ₩32,787 | ₩32,953 | +0.50% | 6.7천 |
|---|
| 2026.05.19 | ₩32,760 | ₩32,767 | ₩32,760 | ₩32,767 | +0.02% | 1.1천 |
|---|
| 2026.05.18 | ₩32,929 | ₩32,929 | ₩32,867 | ₩32,896 | -0.10% | 8.1천 |
|---|
| 2026.05.15 | ₩32,908 | ₩32,908 | ₩32,908 | ₩32,908 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,146 | ₩33,146 | ₩33,066 | ₩33,066 | -0.24% | 8.4천 |
|---|
| 2026.05.13 | ₩33,042 | ₩33,109 | ₩33,042 | ₩33,109 | +0.20% | 300 |
|---|
| 2026.05.12 | ₩33,056 | ₩33,062 | ₩33,056 | ₩33,062 | +0.02% | 1.5천 |
|---|
| 2026.05.11 | ₩33,162 | ₩33,162 | ₩33,149 | ₩33,149 | -0.04% | 400 |
|---|
| 2026.05.08 | ₩33,209 | ₩33,209 | ₩33,209 | ₩33,209 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,216 | ₩33,221 | ₩33,216 | ₩33,221 | +0.02% | 500 |
|---|
| 2026.05.05 | ₩33,095 | ₩33,095 | ₩33,075 | ₩33,075 | -0.06% | 400 |
|---|
| 2026.05.04 | ₩33,082 | ₩33,082 | ₩32,975 | ₩33,036 | -0.14% | 600 |
|---|
| 2026.05.01 | ₩33,136 | ₩33,149 | ₩33,109 | ₩33,109 | -0.08% | 1.7천 |
|---|
| 2026.04.30 | ₩33,189 | ₩33,229 | ₩33,189 | ₩33,216 | +0.08% | 700 |
|---|
| 2026.04.29 | ₩33,142 | ₩33,142 | ₩33,142 | ₩33,142 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,278 | ₩33,278 | ₩33,276 | ₩33,276 | -0.00% | 500 |
|---|
| 2026.04.27 | ₩33,337 | ₩33,337 | ₩33,323 | ₩33,323 | -0.04% | 500 |
|---|
| 2026.04.24 | ₩33,404 | ₩33,417 | ₩33,377 | ₩33,398 | -0.02% | 1.3천 |
|---|
| 2026.04.23 | ₩33,349 | ₩33,349 | ₩33,330 | ₩33,330 | -0.06% | 300 |
|---|
| 2026.04.22 | ₩33,398 | ₩33,398 | ₩33,398 | ₩33,398 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,431 | ₩33,444 | ₩33,377 | ₩33,377 | -0.16% | 1.9천 |
|---|
| 2026.04.20 | ₩33,471 | ₩33,496 | ₩33,471 | ₩33,490 | +0.06% | 1.3천 |
|---|
| 2026.04.17 | ₩33,498 | ₩33,498 | ₩33,484 | ₩33,484 | -0.04% | 800 |
|---|
| 2026.04.16 | ₩33,350 | ₩33,350 | ₩33,343 | ₩33,343 | -0.02% | 500 |
|---|
| 2026.04.15 | ₩33,417 | ₩33,431 | ₩33,404 | ₩33,431 | +0.04% | 1.3천 |
|---|
| 2026.04.14 | ₩33,404 | ₩33,449 | ₩33,404 | ₩33,449 | +0.14% | 200 |
|---|
| 2026.04.13 | ₩33,297 | ₩33,364 | ₩33,297 | ₩33,364 | +0.20% | 2.1천 |
|---|
| 2026.04.10 | ₩33,256 | ₩33,270 | ₩33,256 | ₩33,270 | +0.04% | 2.1천 |
|---|
| 2026.04.09 | ₩33,323 | ₩33,323 | ₩33,318 | ₩33,318 | -0.02% | 1.4천 |
|---|
| 2026.04.08 | ₩33,310 | ₩33,310 | ₩33,295 | ₩33,295 | -0.04% | 1.2천 |
|---|
| 2026.04.07 | ₩33,082 | ₩33,197 | ₩33,069 | ₩33,197 | +0.35% | 1.6천 |
|---|
| 2026.04.06 | ₩33,122 | ₩33,129 | ₩33,122 | ₩33,129 | +0.02% | 200 |
|---|
| 2026.04.02 | ₩33,122 | ₩33,179 | ₩33,122 | ₩33,179 | +0.17% | 700 |
|---|
| 2026.04.01 | ₩33,069 | ₩33,136 | ₩33,069 | ₩33,109 | +0.12% | 4.2천 |
|---|
| 2026.03.31 | ₩33,189 | ₩33,256 | ₩33,189 | ₩33,229 | +0.12% | 3.6천 |
|---|
| 2026.03.30 | ₩33,102 | ₩33,122 | ₩33,035 | ₩33,035 | -0.20% | 2.7천 |
|---|
| 2026.03.27 | ₩32,908 | ₩32,908 | ₩32,908 | ₩32,908 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,908 | ₩32,921 | ₩32,894 | ₩32,896 | -0.04% | 4.8천 |
|---|
| 2026.03.25 | ₩33,183 | ₩33,189 | ₩33,122 | ₩33,122 | -0.18% | 3.4천 |
|---|
| 2026.03.24 | ₩33,002 | ₩33,055 | ₩33,002 | ₩33,042 | +0.12% | 2.8천 |
|---|
| 2026.03.23 | ₩33,149 | ₩33,161 | ₩33,129 | ₩33,129 | -0.06% | 600 |
|---|
| 2026.03.20 | ₩33,069 | ₩33,069 | ₩32,961 | ₩32,961 | -0.32% | 5.6천 |
|---|
| 2026.03.19 | ₩33,124 | ₩33,239 | ₩33,124 | ₩33,239 | +0.35% | 1.3천 |
|---|
| 2026.03.18 | ₩33,302 | ₩33,319 | ₩33,164 | ₩33,164 | -0.41% | 2.4천 |
|---|
| 2026.03.17 | ₩33,347 | ₩33,350 | ₩33,338 | ₩33,338 | -0.03% | 3.2천 |
|---|
| 2026.03.16 | ₩33,297 | ₩33,297 | ₩33,216 | ₩33,216 | -0.24% | 2.4천 |
|---|
| 2026.03.13 | ₩33,229 | ₩33,229 | ₩33,089 | ₩33,089 | -0.42% | 200 |
|---|
| 2026.03.12 | ₩33,283 | ₩33,283 | ₩33,162 | ₩33,162 | -0.36% | 400 |
|---|
| 2026.03.11 | ₩33,437 | ₩33,437 | ₩33,384 | ₩33,384 | -0.16% | 1.6천 |
|---|
| 2026.03.10 | ₩33,539 | ₩33,539 | ₩33,511 | ₩33,511 | -0.08% | 800 |
|---|
| 2026.03.09 | ₩33,484 | ₩33,655 | ₩33,484 | ₩33,640 | +0.46% | 1.8천 |
|---|
| 2026.03.06 | ₩33,578 | ₩33,605 | ₩33,538 | ₩33,541 | -0.11% | 2.3천 |
|---|
| 2026.03.05 | ₩33,598 | ₩33,598 | ₩33,598 | ₩33,598 | 0.00% | 5만 |
|---|
| 2026.03.04 | ₩33,699 | ₩33,699 | ₩33,699 | ₩33,699 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,659 | ₩33,726 | ₩33,659 | ₩33,712 | +0.16% | 1.5천 |
|---|
| 2026.03.02 | ₩33,685 | ₩33,716 | ₩33,685 | ₩33,716 | +0.09% | 100 |
|---|
| 2026.02.27 | ₩33,994 | ₩33,994 | ₩33,960 | ₩33,960 | -0.10% | 3.1천 |
|---|
| 2026.02.26 | ₩33,913 | ₩33,913 | ₩33,913 | ₩33,913 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,887 | ₩33,887 | ₩33,865 | ₩33,865 | -0.06% | 5.8천 |
|---|
| 2026.02.24 | ₩33,887 | ₩33,896 | ₩33,887 | ₩33,887 | 0.00% | 3천 |
|---|
| 2026.02.23 | ₩33,873 | ₩33,923 | ₩33,873 | ₩33,923 | +0.15% | 100 |
|---|
| 2026.02.20 | ₩33,853 | ₩33,853 | ₩33,852 | ₩33,852 | -0.00% | 1.2천 |
|---|
| 2026.02.19 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,820 | ₩33,820 | ₩33,793 | ₩33,820 | 0.00% | 1천 |
|---|
| 2026.02.17 | ₩33,842 | ₩33,846 | ₩33,842 | ₩33,846 | +0.01% | 200 |
|---|
| 2026.02.13 | ₩33,821 | ₩33,821 | ₩33,821 | ₩33,821 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,712 | ₩33,726 | ₩33,712 | ₩33,726 | +0.04% | 300 |
|---|
| 2026.02.11 | ₩33,618 | ₩33,656 | ₩33,618 | ₩33,632 | +0.04% | 1.2만 |
|---|
| 2026.02.10 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,618 | ₩33,625 | ₩33,618 | ₩33,625 | +0.02% | 900 |
|---|
| 2026.02.06 | ₩33,605 | ₩33,613 | ₩33,605 | ₩33,613 | +0.02% | 300 |
|---|
| 2026.02.05 | ₩33,592 | ₩33,612 | ₩33,592 | ₩33,612 | +0.06% | 1.4천 |
|---|
| 2026.02.04 | ₩33,444 | ₩33,478 | ₩33,444 | ₩33,478 | +0.10% | 600 |
|---|
| 2026.02.03 | ₩33,467 | ₩33,490 | ₩33,467 | ₩33,478 | +0.03% | 1.4천 |
|---|
| 2026.02.02 | ₩33,578 | ₩33,578 | ₩33,484 | ₩33,484 | -0.28% | 2천 |
|---|
| 2026.01.30 | ₩33,632 | ₩33,649 | ₩33,632 | ₩33,649 | +0.05% | 5.1천 |
|---|
| 2026.01.29 | ₩33,614 | ₩33,616 | ₩33,614 | ₩33,616 | +0.00% | 1.1천 |
|---|
| 2026.01.28 | ₩33,592 | ₩33,592 | ₩33,565 | ₩33,578 | -0.04% | 2.1천 |
|---|
| 2026.01.27 | ₩33,605 | ₩33,605 | ₩33,592 | ₩33,598 | -0.02% | 2.2천 |
|---|
| 2026.01.26 | ₩33,578 | ₩33,581 | ₩33,578 | ₩33,581 | +0.01% | 500 |
|---|
| 2026.01.23 | ₩33,562 | ₩33,562 | ₩33,562 | ₩33,562 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩33,538 | ₩33,538 | ₩33,538 | ₩33,538 | 0.00% | 1만 |
|---|
| 2026.01.21 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,444 | ₩33,451 | ₩33,444 | ₩33,451 | +0.02% | 100 |
|---|
| 2026.01.16 | ₩33,525 | ₩33,531 | ₩33,525 | ₩33,531 | +0.02% | 1.1천 |
|---|
| 2026.01.15 | ₩33,578 | ₩33,578 | ₩33,563 | ₩33,563 | -0.04% | 600 |
|---|
| 2026.01.14 | ₩33,632 | ₩33,632 | ₩33,625 | ₩33,625 | -0.02% | 900 |
|---|
| 2026.01.13 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩33,559 | ₩33,559 | ₩33,525 | ₩33,525 | -0.10% | 3.4천 |
|---|
| 2026.01.09 | ₩33,551 | ₩33,578 | ₩33,525 | ₩33,542 | -0.03% | 8.9천 |
|---|
| 2026.01.08 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,618 | ₩33,618 | ₩33,586 | ₩33,586 | -0.10% | 3.5천 |
|---|
| 2026.01.06 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 1.2천 |
|---|
| 2026.01.05 | ₩33,565 | ₩33,592 | ₩33,565 | ₩33,574 | +0.03% | 2.4천 |
|---|
| 2026.01.02 | ₩33,504 | ₩33,504 | ₩33,504 | ₩33,504 | 0.00% | 1.5만 |
|---|
| 2025.12.31 | ₩33,574 | ₩33,574 | ₩33,504 | ₩33,504 | -0.21% | 1.9천 |
|---|
| 2025.12.30 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,563 | ₩33,618 | ₩33,563 | ₩33,602 | +0.12% | 6.3천 |
|---|
| 2025.12.26 | ₩33,551 | ₩33,566 | ₩33,551 | ₩33,566 | +0.04% | 100 |
|---|
| 2025.12.24 | ₩33,537 | ₩33,537 | ₩33,537 | ₩33,537 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,457 | ₩33,457 | ₩33,445 | ₩33,445 | -0.04% | 800 |
|---|
| 2025.12.22 | ₩33,457 | ₩33,457 | ₩33,417 | ₩33,444 | -0.04% | 2.6천 |
|---|
| 2025.12.19 | ₩33,437 | ₩33,437 | ₩33,437 | ₩33,437 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,511 | ₩33,511 | ₩33,471 | ₩33,491 | -0.06% | 2.3천 |
|---|
| 2025.12.17 | ₩33,550 | ₩33,563 | ₩33,539 | ₩33,539 | -0.03% | 800 |
|---|
| 2025.12.16 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,511 | ₩33,511 | ₩33,506 | ₩33,506 | -0.02% | 500 |
|---|
| 2025.12.12 | ₩33,471 | ₩33,484 | ₩33,471 | ₩33,478 | +0.02% | 4.2천 |
|---|
| 2025.12.11 | ₩33,592 | ₩33,592 | ₩33,578 | ₩33,582 | -0.03% | 2.1천 |
|---|
| 2025.12.10 | ₩33,605 | ₩33,605 | ₩33,601 | ₩33,601 | -0.01% | 1.6천 |
|---|
| 2025.12.09 | ₩33,498 | ₩33,498 | ₩33,478 | ₩33,478 | -0.06% | 500 |
|---|
| 2025.12.08 | ₩33,537 | ₩33,537 | ₩33,525 | ₩33,525 | -0.04% | 1.3천 |
|---|
| 2025.12.05 | ₩33,585 | ₩33,585 | ₩33,585 | ₩33,585 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,592 | ₩33,618 | ₩33,589 | ₩33,589 | -0.01% | 5.1천 |
|---|
| 2025.12.03 | ₩33,651 | ₩33,672 | ₩33,647 | ₩33,647 | -0.01% | 3.8천 |
|---|
| 2025.12.02 | ₩33,605 | ₩33,605 | ₩33,585 | ₩33,585 | -0.06% | 6.1만 |
|---|
| 2025.12.01 | ₩33,538 | ₩33,578 | ₩33,538 | ₩33,565 | +0.08% | 4.7천 |
|---|
| 2025.11.28 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,826 | ₩33,826 | ₩33,826 | ₩33,826 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩33,765 | ₩33,781 | ₩33,763 | ₩33,763 | -0.00% | 5.4천 |
|---|
| 2025.11.24 | ₩33,659 | ₩33,696 | ₩33,659 | ₩33,681 | +0.07% | 1.8천 |
|---|
| 2025.11.21 | ₩33,598 | ₩33,598 | ₩33,598 | ₩33,598 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,499 | ₩33,499 | ₩33,499 | ₩33,499 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,511 | ₩33,511 | ₩33,456 | ₩33,456 | -0.16% | 100 |
|---|
| 2025.11.18 | ₩33,459 | ₩33,471 | ₩33,459 | ₩33,463 | +0.01% | 600 |
|---|
| 2025.11.17 | ₩33,431 | ₩33,431 | ₩33,420 | ₩33,420 | -0.03% | 1.9천 |
|---|
| 2025.11.14 | ₩33,444 | ₩33,444 | ₩33,427 | ₩33,427 | -0.05% | 200 |
|---|
| 2025.11.13 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,606 | ₩33,606 | ₩33,606 | ₩33,606 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,518 | ₩33,518 | ₩33,518 | ₩33,518 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,397 | ₩33,397 | ₩33,397 | ₩33,397 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩33,478 | ₩33,480 | ₩33,461 | ₩33,461 | -0.05% | 200 |
|---|
| 2025.11.03 | ₩33,444 | ₩33,444 | ₩33,431 | ₩33,431 | -0.04% | 1.4천 |
|---|
| 2025.10.31 | ₩33,710 | ₩33,710 | ₩33,616 | ₩33,616 | -0.28% | 1.2천 |
|---|
| 2025.10.30 | ₩33,712 | ₩33,712 | ₩33,664 | ₩33,664 | -0.14% | 1.6천 |
|---|
| 2025.10.29 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,913 | ₩33,913 | ₩33,907 | ₩33,907 | -0.02% | 200 |
|---|
| 2025.10.27 | ₩33,860 | ₩33,907 | ₩33,860 | ₩33,900 | +0.12% | 4.5천 |
|---|
| 2025.10.24 | ₩33,887 | ₩33,887 | ₩33,887 | ₩33,887 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,846 | ₩33,846 | ₩33,828 | ₩33,828 | -0.06% | 2.6천 |
|---|
| 2025.10.22 | ₩33,860 | ₩33,860 | ₩33,860 | ₩33,860 | 0.00% | 1천 |
|---|
| 2025.10.21 | ₩33,853 | ₩33,853 | ₩33,853 | ₩33,853 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,793 | ₩33,793 | ₩33,779 | ₩33,779 | -0.04% | 300 |
|---|
| 2025.10.16 | ₩33,813 | ₩33,813 | ₩33,813 | ₩33,813 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,756 | ₩33,766 | ₩33,739 | ₩33,739 | -0.05% | 900 |
|---|
| 2025.10.14 | ₩33,723 | ₩33,723 | ₩33,723 | ₩33,723 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩33,652 | ₩33,652 | ₩33,652 | ₩33,652 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,592 | ₩33,592 | ₩33,585 | ₩33,585 | -0.02% | 400 |
|---|