시장 데이터를 불러오는 중
전체 종목
State Street My2033 Corporate Bond ETF 과거 주가
State Street My2033 Corporate Bond ETF · MYCM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street My2033 Corporate Bond ETF · MYCM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,302 | ₩31,302 | ₩31,302 | ₩31,302 | 0.00% | 100 |
| 2026.10.08 | ₩31,340 | ₩31,340 | ₩31,328 | ₩31,328 | -0.04% | 200 |
| 2026.10.07 | ₩31,242 | ₩31,242 | ₩31,242 | ₩31,242 | 0.00% | 100 |
| 2026.10.06 | ₩31,213 | ₩31,239 | ₩31,213 | ₩31,239 | +0.09% | 400 |
| 2026.10.05 | ₩31,146 | ₩31,146 | ₩31,139 | ₩31,146 | 0.00% | 1.3천 |
| 2026.10.02 | ₩31,119 | ₩31,138 | ₩31,119 | ₩31,138 | +0.06% | 200 |
| 2026.10.01 | ₩31,199 | ₩31,199 | ₩31,186 | ₩31,187 | -0.04% | 900 |
| 2026.09.30 | ₩31,253 | ₩31,259 | ₩31,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,259 |
| +0.02% |
| 300 |
| 2026.09.29 | ₩31,286 | ₩31,286 | ₩31,286 | ₩31,286 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩31,239 | ₩31,302 | ₩31,239 | ₩31,302 | +0.20% | 600 |
|---|
| 2026.09.25 | ₩31,386 | ₩31,473 | ₩31,386 | ₩31,473 | +0.28% | 300 |
|---|
| 2026.09.24 | ₩31,586 | ₩31,586 | ₩31,430 | ₩31,430 | -0.49% | 1.9천 |
|---|
| 2026.09.23 | ₩31,746 | ₩31,746 | ₩31,546 | ₩31,577 | -0.53% | 1.2천 |
|---|
| 2026.09.22 | ₩31,893 | ₩31,893 | ₩31,840 | ₩31,884 | -0.03% | 900 |
|---|
| 2026.09.21 | ₩31,840 | ₩31,873 | ₩31,840 | ₩31,873 | +0.10% | 1.5천 |
|---|
| 2026.09.18 | ₩31,786 | ₩31,800 | ₩31,786 | ₩31,800 | +0.04% | 1천 |
|---|
| 2026.09.17 | ₩31,893 | ₩31,904 | ₩31,880 | ₩31,904 | +0.03% | 1.9천 |
|---|
| 2026.09.16 | ₩31,760 | ₩31,760 | ₩31,760 | ₩31,760 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩31,753 | ₩31,753 | ₩31,733 | ₩31,741 | -0.04% | 300 |
|---|
| 2026.09.14 | ₩31,733 | ₩31,761 | ₩31,733 | ₩31,761 | +0.09% | 600 |
|---|
| 2026.09.11 | ₩31,786 | ₩31,786 | ₩31,786 | ₩31,786 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,893 | ₩31,906 | ₩31,816 | ₩31,816 | -0.24% | 1.2천 |
|---|
| 2026.09.09 | ₩32,046 | ₩32,046 | ₩32,046 | ₩32,046 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,106 | ₩32,106 | ₩32,098 | ₩32,098 | -0.02% | 200 |
|---|
| 2026.09.04 | ₩32,113 | ₩32,113 | ₩32,113 | ₩32,113 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,167 | ₩32,173 | ₩32,106 | ₩32,120 | -0.15% | 1.4천 |
|---|
| 2026.09.02 | ₩32,080 | ₩32,080 | ₩32,080 | ₩32,080 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩32,066 | ₩32,066 | ₩32,066 | ₩32,066 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,320 | ₩32,320 | ₩32,303 | ₩32,303 | -0.05% | 300 |
|---|
| 2026.08.28 | ₩32,335 | ₩32,335 | ₩32,335 | ₩32,335 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,447 | ₩32,453 | ₩32,440 | ₩32,440 | -0.02% | 400 |
|---|
| 2026.08.26 | ₩32,440 | ₩32,441 | ₩32,440 | ₩32,441 | +0.00% | 2.8천 |
|---|
| 2026.08.25 | ₩32,413 | ₩32,480 | ₩32,413 | ₩32,480 | +0.21% | 600 |
|---|
| 2026.08.24 | ₩32,320 | ₩32,340 | ₩32,320 | ₩32,320 | 0.00% | 600 |
|---|
| 2026.08.21 | ₩32,280 | ₩32,287 | ₩32,280 | ₩32,280 | 0.00% | 800 |
|---|
| 2026.08.20 | ₩32,313 | ₩32,347 | ₩32,304 | ₩32,304 | -0.03% | 4.7천 |
|---|
| 2026.08.19 | ₩32,427 | ₩32,427 | ₩32,387 | ₩32,423 | -0.01% | 2.6천 |
|---|
| 2026.08.18 | ₩32,267 | ₩32,307 | ₩32,267 | ₩32,307 | +0.12% | 2.1천 |
|---|
| 2026.08.17 | ₩32,347 | ₩32,347 | ₩32,267 | ₩32,279 | -0.21% | 1.9천 |
|---|
| 2026.08.14 | ₩32,360 | ₩32,360 | ₩32,353 | ₩32,353 | -0.02% | 600 |
|---|
| 2026.08.13 | ₩32,440 | ₩32,440 | ₩32,435 | ₩32,435 | -0.02% | 200 |
|---|
| 2026.08.12 | ₩32,320 | ₩32,335 | ₩32,320 | ₩32,335 | +0.05% | 300 |
|---|
| 2026.08.11 | ₩32,307 | ₩32,307 | ₩32,307 | ₩32,307 | 0.00% | 900 |
|---|
| 2026.08.10 | ₩32,293 | ₩32,293 | ₩32,293 | ₩32,293 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩32,400 | ₩32,421 | ₩32,400 | ₩32,421 | +0.07% | 700 |
|---|
| 2026.08.06 | ₩32,400 | ₩32,400 | ₩32,373 | ₩32,373 | -0.08% | 900 |
|---|
| 2026.08.05 | ₩32,467 | ₩32,480 | ₩32,447 | ₩32,465 | -0.00% | 2.6만 |
|---|
| 2026.08.04 | ₩32,427 | ₩32,459 | ₩32,427 | ₩32,459 | +0.10% | 300 |
|---|
| 2026.08.03 | ₩32,293 | ₩32,307 | ₩32,293 | ₩32,307 | +0.04% | 100 |
|---|
| 2026.07.31 | ₩32,333 | ₩32,372 | ₩32,320 | ₩32,372 | +0.12% | 1.3천 |
|---|
| 2026.07.30 | ₩32,427 | ₩32,427 | ₩32,420 | ₩32,420 | -0.02% | 700 |
|---|
| 2026.07.29 | ₩32,377 | ₩32,377 | ₩32,377 | ₩32,377 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,480 | ₩32,493 | ₩32,480 | ₩32,480 | 0.00% | 1천 |
|---|
| 2026.07.27 | ₩32,413 | ₩32,413 | ₩32,413 | ₩32,413 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,372 | ₩32,372 | ₩32,353 | ₩32,353 | -0.06% | 1.8천 |
|---|
| 2026.07.23 | ₩32,360 | ₩32,360 | ₩32,340 | ₩32,340 | -0.06% | 1.2천 |
|---|
| 2026.07.22 | ₩32,453 | ₩32,453 | ₩32,440 | ₩32,440 | -0.04% | 100 |
|---|
| 2026.07.21 | ₩32,507 | ₩32,507 | ₩32,495 | ₩32,495 | -0.04% | 700 |
|---|
| 2026.07.20 | ₩32,573 | ₩32,573 | ₩32,560 | ₩32,560 | -0.04% | 400 |
|---|
| 2026.07.17 | ₩32,673 | ₩32,693 | ₩32,647 | ₩32,647 | -0.08% | 3.2천 |
|---|
| 2026.07.16 | ₩32,613 | ₩32,620 | ₩32,613 | ₩32,620 | +0.02% | 200 |
|---|
| 2026.07.15 | ₩32,600 | ₩32,667 | ₩32,600 | ₩32,647 | +0.14% | 1.3천 |
|---|
| 2026.07.14 | ₩32,555 | ₩32,555 | ₩32,555 | ₩32,555 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,480 | ₩32,480 | ₩32,473 | ₩32,473 | -0.02% | 900 |
|---|
| 2026.07.10 | ₩32,593 | ₩32,593 | ₩32,593 | ₩32,593 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,640 | ₩32,640 | ₩32,640 | ₩32,640 | 0.00% | 900 |
|---|
| 2026.07.08 | ₩32,612 | ₩32,612 | ₩32,600 | ₩32,600 | -0.04% | 600 |
|---|
| 2026.07.07 | ₩32,667 | ₩32,667 | ₩32,653 | ₩32,653 | -0.04% | 200 |
|---|
| 2026.07.06 | ₩32,800 | ₩32,827 | ₩32,800 | ₩32,807 | +0.02% | 1.2천 |
|---|
| 2026.07.02 | ₩32,793 | ₩32,793 | ₩32,793 | ₩32,793 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,785 | ₩32,785 | ₩32,736 | ₩32,736 | -0.15% | 300 |
|---|
| 2026.06.30 | ₩32,947 | ₩32,947 | ₩32,909 | ₩32,909 | -0.11% | 100 |
|---|
| 2026.06.29 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,014 | ₩33,014 | ₩32,995 | ₩32,995 | -0.06% | 300 |
|---|
| 2026.06.25 | ₩33,000 | ₩33,000 | ₩32,955 | ₩32,955 | -0.14% | 2.6천 |
|---|
| 2026.06.24 | ₩32,919 | ₩32,919 | ₩32,919 | ₩32,919 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,807 | ₩32,807 | ₩32,807 | ₩32,807 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,799 | ₩32,799 | ₩32,780 | ₩32,780 | -0.06% | 1.5천 |
|---|
| 2026.06.18 | ₩32,840 | ₩32,853 | ₩32,840 | ₩32,853 | +0.04% | 300 |
|---|
| 2026.06.17 | ₩32,893 | ₩32,893 | ₩32,776 | ₩32,776 | -0.36% | 100 |
|---|
| 2026.06.16 | ₩32,893 | ₩32,907 | ₩32,893 | ₩32,893 | 0.00% | 8.2천 |
|---|
| 2026.06.15 | ₩32,893 | ₩32,893 | ₩32,855 | ₩32,855 | -0.12% | 100 |
|---|
| 2026.06.12 | ₩32,836 | ₩32,836 | ₩32,836 | ₩32,836 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,680 | ₩32,680 | ₩32,673 | ₩32,673 | -0.02% | 100 |
|---|
| 2026.06.09 | ₩32,713 | ₩32,713 | ₩32,713 | ₩32,713 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,645 | ₩32,645 | ₩32,645 | ₩32,645 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,696 | ₩32,699 | ₩32,657 | ₩32,657 | -0.12% | 1.5천 |
|---|
| 2026.06.04 | ₩32,820 | ₩32,820 | ₩32,820 | ₩32,820 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,867 | ₩32,867 | ₩32,851 | ₩32,851 | -0.05% | 400 |
|---|
| 2026.06.01 | ₩32,841 | ₩32,841 | ₩32,841 | ₩32,841 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,054 | ₩33,054 | ₩33,000 | ₩33,000 | -0.16% | 1.5천 |
|---|
| 2026.05.28 | ₩32,967 | ₩32,967 | ₩32,967 | ₩32,967 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩32,920 | ₩32,920 | ₩32,907 | ₩32,908 | -0.04% | 1천 |
|---|
| 2026.05.26 | ₩32,888 | ₩32,888 | ₩32,888 | ₩32,888 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩32,800 | ₩32,800 | ₩32,767 | ₩32,767 | -0.10% | 2.1천 |
|---|
| 2026.05.21 | ₩32,767 | ₩32,767 | ₩32,747 | ₩32,747 | -0.06% | 5만 |
|---|
| 2026.05.20 | ₩32,560 | ₩32,747 | ₩32,560 | ₩32,727 | +0.51% | 1.6만 |
|---|
| 2026.05.19 | ₩32,533 | ₩32,533 | ₩32,525 | ₩32,525 | -0.02% | 200 |
|---|
| 2026.05.18 | ₩32,693 | ₩32,693 | ₩32,651 | ₩32,651 | -0.13% | 1.4만 |
|---|
| 2026.05.15 | ₩32,713 | ₩32,713 | ₩32,693 | ₩32,693 | -0.06% | 600 |
|---|
| 2026.05.14 | ₩32,880 | ₩32,880 | ₩32,857 | ₩32,857 | -0.07% | 1.6천 |
|---|
| 2026.05.13 | ₩32,840 | ₩32,907 | ₩32,840 | ₩32,889 | +0.15% | 1.8천 |
|---|
| 2026.05.12 | ₩32,873 | ₩32,879 | ₩32,873 | ₩32,879 | +0.02% | 1.5천 |
|---|
| 2026.05.11 | ₩33,014 | ₩33,014 | ₩32,954 | ₩32,954 | -0.18% | 1.1천 |
|---|
| 2026.05.08 | ₩33,014 | ₩33,026 | ₩33,014 | ₩33,026 | +0.04% | 100 |
|---|
| 2026.05.07 | ₩33,054 | ₩33,054 | ₩32,927 | ₩32,927 | -0.38% | 800 |
|---|
| 2026.05.06 | ₩33,014 | ₩33,014 | ₩33,014 | ₩33,014 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩32,920 | ₩32,920 | ₩32,880 | ₩32,880 | -0.12% | 900 |
|---|
| 2026.05.04 | ₩32,780 | ₩32,833 | ₩32,780 | ₩32,833 | +0.16% | 100 |
|---|
| 2026.05.01 | ₩32,907 | ₩32,927 | ₩32,907 | ₩32,913 | +0.02% | 1.4천 |
|---|
| 2026.04.30 | ₩33,000 | ₩33,000 | ₩32,988 | ₩32,988 | -0.04% | 800 |
|---|
| 2026.04.29 | ₩32,974 | ₩32,974 | ₩32,958 | ₩32,958 | -0.05% | 400 |
|---|
| 2026.04.28 | ₩33,014 | ₩33,074 | ₩33,014 | ₩33,074 | +0.18% | 400 |
|---|
| 2026.04.27 | ₩33,120 | ₩33,120 | ₩33,080 | ₩33,080 | -0.12% | 500 |
|---|
| 2026.04.24 | ₩33,150 | ₩33,150 | ₩33,150 | ₩33,150 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,200 | ₩33,200 | ₩33,114 | ₩33,120 | -0.24% | 400 |
|---|
| 2026.04.22 | ₩33,187 | ₩33,187 | ₩33,180 | ₩33,180 | -0.02% | 700 |
|---|
| 2026.04.21 | ₩33,174 | ₩33,187 | ₩33,146 | ₩33,146 | -0.08% | 300 |
|---|
| 2026.04.20 | ₩33,248 | ₩33,248 | ₩33,247 | ₩33,247 | -0.00% | 300 |
|---|
| 2026.04.17 | ₩33,240 | ₩33,254 | ₩33,240 | ₩33,247 | +0.02% | 600 |
|---|
| 2026.04.16 | ₩33,160 | ₩33,160 | ₩33,094 | ₩33,102 | -0.18% | 2.7천 |
|---|
| 2026.04.15 | ₩33,200 | ₩33,200 | ₩33,182 | ₩33,182 | -0.06% | 1천 |
|---|
| 2026.04.14 | ₩33,200 | ₩33,200 | ₩33,200 | ₩33,200 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,118 | ₩33,118 | ₩33,118 | ₩33,118 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,027 | ₩33,040 | ₩33,027 | ₩33,027 | 0.00% | 1.7천 |
|---|
| 2026.04.09 | ₩33,134 | ₩33,134 | ₩33,080 | ₩33,080 | -0.16% | 1.7만 |
|---|
| 2026.04.08 | ₩33,067 | ₩33,067 | ₩33,063 | ₩33,063 | -0.01% | 1천 |
|---|
| 2026.04.07 | ₩32,960 | ₩32,960 | ₩32,960 | ₩32,960 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,920 | ₩32,920 | ₩32,905 | ₩32,905 | -0.04% | 900 |
|---|
| 2026.04.02 | ₩32,947 | ₩32,974 | ₩32,947 | ₩32,963 | +0.05% | 2.2천 |
|---|
| 2026.04.01 | ₩32,867 | ₩32,869 | ₩32,867 | ₩32,869 | +0.01% | 1천 |
|---|
| 2026.03.31 | ₩32,960 | ₩33,014 | ₩32,960 | ₩32,992 | +0.10% | 1.2천 |
|---|
| 2026.03.30 | ₩32,853 | ₩32,853 | ₩32,797 | ₩32,797 | -0.17% | 700 |
|---|
| 2026.03.27 | ₩32,667 | ₩32,667 | ₩32,649 | ₩32,649 | -0.05% | 200 |
|---|
| 2026.03.26 | ₩32,733 | ₩32,733 | ₩32,707 | ₩32,707 | -0.08% | 5.7천 |
|---|
| 2026.03.25 | ₩32,960 | ₩32,960 | ₩32,915 | ₩32,915 | -0.14% | 1.3천 |
|---|
| 2026.03.24 | ₩32,867 | ₩32,867 | ₩32,809 | ₩32,809 | -0.17% | 1.1천 |
|---|
| 2026.03.23 | ₩32,853 | ₩32,974 | ₩32,853 | ₩32,887 | +0.10% | 5.7천 |
|---|
| 2026.03.20 | ₩32,748 | ₩32,773 | ₩32,720 | ₩32,724 | -0.07% | 3.3천 |
|---|
| 2026.03.19 | ₩33,054 | ₩33,054 | ₩33,036 | ₩33,036 | -0.05% | 900 |
|---|
| 2026.03.18 | ₩33,067 | ₩33,067 | ₩32,947 | ₩32,947 | -0.36% | 1천 |
|---|
| 2026.03.17 | ₩33,107 | ₩33,118 | ₩33,107 | ₩33,116 | +0.03% | 3.3천 |
|---|
| 2026.03.16 | ₩33,040 | ₩33,040 | ₩32,974 | ₩32,974 | -0.20% | 2.3천 |
|---|
| 2026.03.13 | ₩32,907 | ₩32,907 | ₩32,847 | ₩32,847 | -0.18% | 800 |
|---|
| 2026.03.12 | ₩32,933 | ₩32,940 | ₩32,933 | ₩32,940 | +0.02% | 1.1천 |
|---|
| 2026.03.11 | ₩33,134 | ₩33,134 | ₩33,119 | ₩33,119 | -0.04% | 1천 |
|---|
| 2026.03.10 | ₩33,294 | ₩33,294 | ₩33,274 | ₩33,274 | -0.06% | 400 |
|---|
| 2026.03.09 | ₩33,302 | ₩33,427 | ₩33,302 | ₩33,414 | +0.34% | 1.1천 |
|---|
| 2026.03.06 | ₩33,294 | ₩33,320 | ₩33,251 | ₩33,286 | -0.02% | 3천 |
|---|
| 2026.03.05 | ₩33,367 | ₩33,367 | ₩33,367 | ₩33,367 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,487 | ₩33,507 | ₩33,474 | ₩33,474 | -0.04% | 1.7천 |
|---|
| 2026.03.02 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,747 | ₩33,747 | ₩33,699 | ₩33,699 | -0.14% | 1.3천 |
|---|
| 2026.02.26 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,666 | ₩33,666 | ₩33,640 | ₩33,640 | -0.08% | 4.7천 |
|---|
| 2026.02.24 | ₩33,651 | ₩33,651 | ₩33,648 | ₩33,648 | -0.01% | 500 |
|---|
| 2026.02.23 | ₩33,679 | ₩33,679 | ₩33,670 | ₩33,670 | -0.03% | 600 |
|---|
| 2026.02.20 | ₩33,635 | ₩33,635 | ₩33,619 | ₩33,619 | -0.05% | 1.3천 |
|---|
| 2026.02.19 | ₩33,587 | ₩33,610 | ₩33,587 | ₩33,610 | +0.07% | 100 |
|---|
| 2026.02.18 | ₩33,574 | ₩33,587 | ₩33,574 | ₩33,587 | +0.04% | 700 |
|---|
| 2026.02.17 | ₩33,620 | ₩33,620 | ₩33,614 | ₩33,614 | -0.02% | 200 |
|---|
| 2026.02.13 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,490 | ₩33,494 | ₩33,480 | ₩33,494 | +0.01% | 700 |
|---|
| 2026.02.11 | ₩33,374 | ₩33,427 | ₩33,374 | ₩33,387 | +0.04% | 6.6천 |
|---|
| 2026.02.10 | ₩33,414 | ₩33,414 | ₩33,406 | ₩33,414 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩33,360 | ₩33,360 | ₩33,358 | ₩33,358 | -0.01% | 200 |
|---|
| 2026.02.06 | ₩33,340 | ₩33,355 | ₩33,340 | ₩33,355 | +0.04% | 200 |
|---|
| 2026.02.05 | ₩33,334 | ₩33,334 | ₩33,334 | ₩33,334 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩33,214 | ₩33,214 | ₩33,212 | ₩33,212 | -0.00% | 500 |
|---|
| 2026.02.03 | ₩33,194 | ₩33,240 | ₩33,194 | ₩33,220 | +0.08% | 1.4천 |
|---|
| 2026.02.02 | ₩33,219 | ₩33,219 | ₩33,214 | ₩33,214 | -0.02% | 1.5천 |
|---|
| 2026.01.30 | ₩33,360 | ₩33,387 | ₩33,360 | ₩33,380 | +0.06% | 1.8천 |
|---|
| 2026.01.29 | ₩33,347 | ₩33,387 | ₩33,347 | ₩33,378 | +0.09% | 800 |
|---|
| 2026.01.28 | ₩33,347 | ₩33,360 | ₩33,320 | ₩33,351 | +0.01% | 2.3천 |
|---|
| 2026.01.27 | ₩33,400 | ₩33,400 | ₩33,374 | ₩33,380 | -0.06% | 1.2천 |
|---|
| 2026.01.26 | ₩33,400 | ₩33,400 | ₩33,386 | ₩33,386 | -0.04% | 200 |
|---|
| 2026.01.23 | ₩33,340 | ₩33,374 | ₩33,340 | ₩33,367 | +0.08% | 1.4천 |
|---|
| 2026.01.22 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,320 | ₩33,320 | ₩33,320 | ₩33,320 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,214 | ₩33,214 | ₩33,183 | ₩33,187 | -0.08% | 700 |
|---|
| 2026.01.16 | ₩33,360 | ₩33,360 | ₩33,314 | ₩33,314 | -0.14% | 1.5천 |
|---|
| 2026.01.15 | ₩33,400 | ₩33,400 | ₩33,394 | ₩33,394 | -0.02% | 700 |
|---|
| 2026.01.14 | ₩33,440 | ₩33,454 | ₩33,434 | ₩33,434 | -0.02% | 4.3천 |
|---|
| 2026.01.13 | ₩33,387 | ₩33,387 | ₩33,383 | ₩33,383 | -0.01% | 1.2천 |
|---|
| 2026.01.12 | ₩33,320 | ₩33,334 | ₩33,320 | ₩33,320 | 0.00% | 2.9천 |
|---|
| 2026.01.09 | ₩33,360 | ₩33,360 | ₩33,360 | ₩33,360 | 0.00% | 1천 |
|---|
| 2026.01.08 | ₩33,298 | ₩33,298 | ₩33,298 | ₩33,298 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,387 | ₩33,387 | ₩33,367 | ₩33,367 | -0.06% | 600 |
|---|
| 2026.01.06 | ₩33,324 | ₩33,374 | ₩33,324 | ₩33,354 | +0.09% | 1.8천 |
|---|
| 2026.01.05 | ₩33,336 | ₩33,336 | ₩33,336 | ₩33,336 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,274 | ₩33,274 | ₩33,274 | ₩33,274 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,360 | ₩33,360 | ₩33,286 | ₩33,286 | -0.22% | 400 |
|---|
| 2025.12.30 | ₩33,360 | ₩33,414 | ₩33,360 | ₩33,367 | +0.02% | 1.2천 |
|---|
| 2025.12.29 | ₩33,374 | ₩33,414 | ₩33,374 | ₩33,398 | +0.07% | 2.9천 |
|---|
| 2025.12.26 | ₩33,360 | ₩33,360 | ₩33,360 | ₩33,360 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,254 | ₩33,254 | ₩33,234 | ₩33,234 | -0.06% | 800 |
|---|
| 2025.12.22 | ₩33,240 | ₩33,240 | ₩33,227 | ₩33,227 | -0.04% | 900 |
|---|
| 2025.12.19 | ₩33,227 | ₩33,227 | ₩33,227 | ₩33,227 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,247 | ₩33,287 | ₩33,247 | ₩33,287 | +0.12% | 800 |
|---|
| 2025.12.17 | ₩33,307 | ₩33,334 | ₩33,307 | ₩33,324 | +0.05% | 3천 |
|---|
| 2025.12.16 | ₩33,335 | ₩33,335 | ₩33,335 | ₩33,335 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,360 | ₩33,360 | ₩33,294 | ₩33,300 | -0.18% | 3.9천 |
|---|
| 2025.12.12 | ₩33,294 | ₩33,294 | ₩33,287 | ₩33,287 | -0.02% | 4.6천 |
|---|
| 2025.12.11 | ₩33,414 | ₩33,414 | ₩33,384 | ₩33,384 | -0.09% | 2.2천 |
|---|
| 2025.12.10 | ₩33,334 | ₩33,403 | ₩33,334 | ₩33,403 | +0.21% | 1.9천 |
|---|
| 2025.12.09 | ₩33,347 | ₩33,347 | ₩33,274 | ₩33,274 | -0.22% | 400 |
|---|
| 2025.12.08 | ₩33,312 | ₩33,320 | ₩33,312 | ₩33,320 | +0.02% | 1.3천 |
|---|
| 2025.12.05 | ₩33,360 | ₩33,360 | ₩33,350 | ₩33,350 | -0.03% | 100 |
|---|
| 2025.12.04 | ₩33,378 | ₩33,387 | ₩33,378 | ₩33,378 | 0.00% | 2.8천 |
|---|
| 2025.12.03 | ₩33,427 | ₩33,454 | ₩33,427 | ₩33,434 | +0.02% | 2.9천 |
|---|
| 2025.12.02 | ₩33,347 | ₩33,387 | ₩33,347 | ₩33,372 | +0.08% | 5.1천 |
|---|
| 2025.12.01 | ₩33,360 | ₩33,360 | ₩33,354 | ₩33,354 | -0.02% | 6.5천 |
|---|
| 2025.11.28 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,574 | ₩33,627 | ₩33,560 | ₩33,627 | +0.16% | 3.3천 |
|---|
| 2025.11.25 | ₩33,520 | ₩33,574 | ₩33,520 | ₩33,558 | +0.11% | 4.3천 |
|---|
| 2025.11.24 | ₩33,390 | ₩33,467 | ₩33,390 | ₩33,467 | +0.23% | 600 |
|---|
| 2025.11.21 | ₩33,334 | ₩33,374 | ₩33,334 | ₩33,374 | +0.12% | 100 |
|---|
| 2025.11.20 | ₩33,267 | ₩33,267 | ₩33,267 | ₩33,267 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,294 | ₩33,294 | ₩33,220 | ₩33,220 | -0.22% | 1.3천 |
|---|
| 2025.11.18 | ₩33,240 | ₩33,240 | ₩33,227 | ₩33,227 | -0.04% | 500 |
|---|
| 2025.11.17 | ₩33,214 | ₩33,240 | ₩33,195 | ₩33,195 | -0.06% | 2.9천 |
|---|
| 2025.11.14 | ₩33,214 | ₩33,214 | ₩33,196 | ₩33,196 | -0.05% | 300 |
|---|
| 2025.11.13 | ₩33,267 | ₩33,267 | ₩33,248 | ₩33,248 | -0.06% | 200 |
|---|
| 2025.11.12 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,399 | ₩33,399 | ₩33,387 | ₩33,387 | -0.04% | 400 |
|---|
| 2025.11.10 | ₩33,267 | ₩33,267 | ₩33,267 | ₩33,267 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,294 | ₩33,294 | ₩33,294 | ₩33,294 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,167 | ₩33,167 | ₩33,167 | ₩33,167 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩33,267 | ₩33,294 | ₩33,239 | ₩33,239 | -0.08% | 1.3천 |
|---|
| 2025.11.03 | ₩33,214 | ₩33,227 | ₩33,207 | ₩33,207 | -0.02% | 1천 |
|---|
| 2025.10.31 | ₩33,427 | ₩33,427 | ₩33,402 | ₩33,402 | -0.08% | 800 |
|---|
| 2025.10.30 | ₩33,494 | ₩33,494 | ₩33,452 | ₩33,452 | -0.12% | 800 |
|---|
| 2025.10.29 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,707 | ₩33,707 | ₩33,707 | ₩33,707 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,720 | ₩33,720 | ₩33,707 | ₩33,707 | -0.04% | 400 |
|---|
| 2025.10.24 | ₩33,720 | ₩33,720 | ₩33,691 | ₩33,691 | -0.09% | 1.7천 |
|---|
| 2025.10.23 | ₩33,654 | ₩33,654 | ₩33,620 | ₩33,620 | -0.10% | 1천 |
|---|
| 2025.10.22 | ₩33,647 | ₩33,667 | ₩33,627 | ₩33,647 | 0.00% | 2.9천 |
|---|
| 2025.10.21 | ₩33,703 | ₩33,703 | ₩33,642 | ₩33,642 | -0.18% | 1.7천 |
|---|
| 2025.10.20 | ₩33,627 | ₩33,654 | ₩33,627 | ₩33,627 | 0.00% | 1.5천 |
|---|
| 2025.10.17 | ₩33,600 | ₩33,600 | ₩33,572 | ₩33,572 | -0.08% | 500 |
|---|
| 2025.10.16 | ₩33,602 | ₩33,627 | ₩33,602 | ₩33,603 | +0.00% | 500 |
|---|
| 2025.10.15 | ₩33,574 | ₩33,574 | ₩33,527 | ₩33,527 | -0.14% | 3.4천 |
|---|
| 2025.10.14 | ₩33,547 | ₩33,547 | ₩33,527 | ₩33,527 | -0.06% | 1.9천 |
|---|
| 2025.10.13 | ₩33,387 | ₩33,440 | ₩33,387 | ₩33,440 | +0.16% | 200 |
|---|
| 2025.10.10 | ₩33,400 | ₩33,400 | ₩33,366 | ₩33,366 | -0.10% | 1.8천 |
|---|