시장 데이터를 불러오는 중
전체 종목
Kurv Yield Premium Strategy Apple (AAPL) ETF 과거 주가
Kurv Yield Premium Strategy Apple (AAPL) ETF · AAPY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kurv Yield Premium Strategy Apple (AAPL) ETF · AAPY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,942 | ₩37,437 | ₩36,942 | ₩37,238 | +0.80% | 3천 |
| 2026.10.08 | ₩37,410 | ₩37,650 | ₩37,357 | ₩37,597 | +0.50% | 3.9천 |
| 2026.10.07 | ₩37,237 | ₩37,237 | ₩37,210 | ₩37,235 | -0.00% | 1.1천 |
| 2026.10.06 | ₩36,870 | ₩36,883 | ₩36,810 | ₩36,883 | +0.04% | 900 |
| 2026.10.05 | ₩37,263 | ₩37,263 | ₩36,796 | ₩36,796 | -1.25% | 1.8천 |
| 2026.10.02 | ₩36,850 | ₩36,892 | ₩36,842 | ₩36,842 | -0.02% | 1.3천 |
| 2026.10.01 | ₩36,449 | ₩36,564 | ₩36,182 | ₩36,539 | +0.25% | 2.7천 |
| 2026.09.30 | ₩36,850 | ₩37,444 | ₩36,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,883 |
| +0.09% |
| 3.8천 |
| 2026.09.29 | ₩36,691 | ₩36,691 | ₩36,411 | ₩36,411 | -0.76% | 1.8천 |
|---|
| 2026.09.28 | ₩38,171 | ₩38,171 | ₩37,530 | ₩37,530 | -1.68% | 800 |
|---|
| 2026.09.25 | ₩37,210 | ₩37,800 | ₩37,210 | ₩37,800 | +1.59% | 1.3천 |
|---|
| 2026.09.24 | ₩37,237 | ₩37,490 | ₩37,083 | ₩37,238 | +0.00% | 6.7천 |
|---|
| 2026.09.23 | ₩37,464 | ₩37,464 | ₩37,263 | ₩37,334 | -0.35% | 1.2천 |
|---|
| 2026.09.22 | ₩38,091 | ₩38,207 | ₩37,717 | ₩37,717 | -0.98% | 2.3천 |
|---|
| 2026.09.21 | ₩37,357 | ₩37,637 | ₩37,357 | ₩37,594 | +0.64% | 1.1천 |
|---|
| 2026.09.18 | ₩37,130 | ₩37,239 | ₩37,037 | ₩37,239 | +0.29% | 600 |
|---|
| 2026.09.17 | ₩36,956 | ₩37,424 | ₩36,504 | ₩37,369 | +1.12% | 5.3천 |
|---|
| 2026.09.16 | ₩36,810 | ₩37,050 | ₩36,716 | ₩36,718 | -0.25% | 2.1천 |
|---|
| 2026.09.15 | ₩36,783 | ₩36,994 | ₩36,716 | ₩36,994 | +0.57% | 5.5천 |
|---|
| 2026.09.14 | ₩37,077 | ₩37,424 | ₩36,876 | ₩37,183 | +0.29% | 1.6만 |
|---|
| 2026.09.11 | ₩36,556 | ₩37,257 | ₩36,556 | ₩37,129 | +1.57% | 6.8천 |
|---|
| 2026.09.10 | ₩35,502 | ₩36,308 | ₩35,355 | ₩36,308 | +2.27% | 9.3천 |
|---|
| 2026.09.09 | ₩35,248 | ₩35,308 | ₩34,714 | ₩34,861 | -1.10% | 7.1천 |
|---|
| 2026.09.08 | ₩35,368 | ₩35,368 | ₩34,968 | ₩34,995 | -1.06% | 1.6만 |
|---|
| 2026.09.04 | ₩36,429 | ₩36,429 | ₩35,528 | ₩35,610 | -2.25% | 4.4천 |
|---|
| 2026.09.03 | ₩37,050 | ₩37,050 | ₩36,463 | ₩36,707 | -0.93% | 2천 |
|---|
| 2026.09.02 | ₩36,316 | ₩36,421 | ₩36,209 | ₩36,229 | -0.24% | 4.6천 |
|---|
| 2026.09.01 | ₩35,181 | ₩36,476 | ₩35,181 | ₩36,208 | +2.92% | 7천 |
|---|
| 2026.08.31 | ₩34,941 | ₩35,181 | ₩34,661 | ₩35,181 | +0.69% | 3만 |
|---|
| 2026.08.28 | ₩35,288 | ₩35,635 | ₩35,141 | ₩35,555 | +0.76% | 1.2만 |
|---|
| 2026.08.27 | ₩34,621 | ₩35,008 | ₩34,467 | ₩34,936 | +0.91% | 3.3천 |
|---|
| 2026.08.26 | ₩34,694 | ₩34,773 | ₩34,607 | ₩34,773 | +0.23% | 2.5천 |
|---|
| 2026.08.25 | ₩34,474 | ₩34,474 | ₩34,168 | ₩34,354 | -0.35% | 6.6천 |
|---|
| 2026.08.24 | ₩34,661 | ₩34,728 | ₩34,370 | ₩34,370 | -0.84% | 1.7천 |
|---|
| 2026.08.21 | ₩33,933 | ₩34,487 | ₩33,933 | ₩34,247 | +0.92% | 4.8천 |
|---|
| 2026.08.20 | ₩35,288 | ₩35,288 | ₩34,461 | ₩34,461 | -2.34% | 8.7천 |
|---|
| 2026.08.19 | ₩34,928 | ₩35,235 | ₩34,861 | ₩35,085 | +0.45% | 3.8천 |
|---|
| 2026.08.18 | ₩34,234 | ₩34,781 | ₩34,234 | ₩34,714 | +1.40% | 5.2천 |
|---|
| 2026.08.17 | ₩34,301 | ₩34,301 | ₩33,793 | ₩34,086 | -0.63% | 5.5천 |
|---|
| 2026.08.14 | ₩34,254 | ₩34,254 | ₩33,966 | ₩34,095 | -0.46% | 2만 |
|---|
| 2026.08.13 | ₩33,873 | ₩34,107 | ₩33,767 | ₩34,002 | +0.38% | 1.2만 |
|---|
| 2026.08.12 | ₩34,327 | ₩34,327 | ₩33,420 | ₩33,541 | -2.29% | 3만 |
|---|
| 2026.08.11 | ₩34,207 | ₩34,274 | ₩33,740 | ₩33,953 | -0.74% | 1.4만 |
|---|
| 2026.08.10 | ₩34,154 | ₩34,287 | ₩34,034 | ₩34,287 | +0.39% | 4.3천 |
|---|
| 2026.08.07 | ₩34,821 | ₩35,115 | ₩34,781 | ₩35,115 | +0.84% | 4.2천 |
|---|
| 2026.08.06 | ₩35,315 | ₩35,315 | ₩34,876 | ₩34,876 | -1.24% | 1.4천 |
|---|
| 2026.08.05 | ₩34,330 | ₩34,713 | ₩34,234 | ₩34,713 | +1.12% | 3.1천 |
|---|
| 2026.08.04 | ₩33,727 | ₩34,581 | ₩33,727 | ₩34,458 | +2.17% | 4.5천 |
|---|
| 2026.08.03 | ₩34,394 | ₩34,394 | ₩33,756 | ₩33,773 | -1.80% | 3.9천 |
|---|
| 2026.07.31 | ₩33,900 | ₩34,422 | ₩33,267 | ₩34,422 | +1.54% | 1.5만 |
|---|
| 2026.07.30 | ₩37,490 | ₩37,580 | ₩37,131 | ₩37,303 | -0.50% | 5.1천 |
|---|
| 2026.07.29 | ₩38,414 | ₩38,865 | ₩38,158 | ₩38,158 | -0.67% | 6.3천 |
|---|
| 2026.07.28 | ₩38,385 | ₩38,478 | ₩38,011 | ₩38,397 | +0.03% | 9.1천 |
|---|
| 2026.07.27 | ₩37,731 | ₩38,264 | ₩37,717 | ₩37,944 | +0.57% | 9.4천 |
|---|
| 2026.07.24 | ₩37,157 | ₩37,544 | ₩37,157 | ₩37,544 | +1.04% | 3.5천 |
|---|
| 2026.07.23 | ₩36,222 | ₩36,222 | ₩35,842 | ₩36,110 | -0.31% | 4.6천 |
|---|
| 2026.07.22 | ₩36,983 | ₩36,983 | ₩36,423 | ₩36,636 | -0.94% | 1만 |
|---|
| 2026.07.21 | ₩36,583 | ₩37,424 | ₩36,583 | ₩37,226 | +1.76% | 4.9천 |
|---|
| 2026.07.20 | ₩37,584 | ₩37,584 | ₩36,823 | ₩37,090 | -1.31% | 8.1천 |
|---|
| 2026.07.17 | ₩37,557 | ₩37,997 | ₩37,557 | ₩37,951 | +1.05% | 5.2천 |
|---|
| 2026.07.16 | ₩37,470 | ₩37,877 | ₩37,370 | ₩37,877 | +1.09% | 6.1천 |
|---|
| 2026.07.15 | ₩36,036 | ₩37,198 | ₩36,036 | ₩37,198 | +3.23% | 4.9천 |
|---|
| 2026.07.14 | ₩35,528 | ₩35,631 | ₩35,435 | ₩35,631 | +0.29% | 1.2천 |
|---|
| 2026.07.13 | ₩36,489 | ₩36,489 | ₩35,835 | ₩35,902 | -1.61% | 4천 |
|---|
| 2026.07.10 | ₩35,515 | ₩35,715 | ₩35,462 | ₩35,667 | +0.43% | 7.4천 |
|---|
| 2026.07.09 | ₩35,101 | ₩35,769 | ₩35,101 | ₩35,706 | +1.72% | 4.6천 |
|---|
| 2026.07.08 | ₩35,155 | ₩35,508 | ₩35,075 | ₩35,492 | +0.96% | 1.8천 |
|---|
| 2026.07.07 | ₩35,245 | ₩35,245 | ₩35,245 | ₩35,245 | 0.00% | 500 |
|---|
| 2026.07.06 | ₩35,035 | ₩35,422 | ₩35,035 | ₩35,368 | +0.95% | 2.2천 |
|---|
| 2026.07.02 | ₩34,701 | ₩35,005 | ₩34,701 | ₩35,005 | +0.88% | 3만 |
|---|
| 2026.07.01 | ₩32,979 | ₩33,620 | ₩32,979 | ₩33,502 | +1.59% | 2.7천 |
|---|
| 2026.06.30 | ₩32,245 | ₩32,859 | ₩32,245 | ₩32,752 | +1.57% | 2.3천 |
|---|
| 2026.06.29 | ₩31,978 | ₩32,085 | ₩31,938 | ₩31,970 | -0.03% | 3.4천 |
|---|
| 2026.06.26 | ₩31,538 | ₩32,395 | ₩31,191 | ₩32,395 | +2.72% | 2.8천 |
|---|
| 2026.06.25 | ₩32,806 | ₩32,806 | ₩31,139 | ₩31,139 | -5.08% | 1만 |
|---|
| 2026.06.24 | ₩33,620 | ₩34,207 | ₩33,494 | ₩33,494 | -0.37% | 7.2천 |
|---|
| 2026.06.23 | ₩33,994 | ₩34,327 | ₩33,705 | ₩33,705 | -0.85% | 1.2천 |
|---|
| 2026.06.22 | ₩34,240 | ₩34,527 | ₩33,928 | ₩33,928 | -0.91% | 3.7천 |
|---|
| 2026.06.18 | ₩33,927 | ₩34,260 | ₩33,913 | ₩34,114 | +0.55% | 2천 |
|---|
| 2026.06.17 | ₩34,514 | ₩34,514 | ₩33,660 | ₩33,769 | -2.16% | 5.1천 |
|---|
| 2026.06.16 | ₩34,167 | ₩34,554 | ₩34,167 | ₩34,537 | +1.08% | 2만 |
|---|
| 2026.06.15 | ₩34,034 | ₩34,287 | ₩34,034 | ₩34,123 | +0.26% | 1.9만 |
|---|
| 2026.06.12 | ₩33,713 | ₩33,713 | ₩33,369 | ₩33,530 | -0.54% | 6.4천 |
|---|
| 2026.06.11 | ₩33,953 | ₩34,234 | ₩33,393 | ₩34,114 | +0.47% | 6.3천 |
|---|
| 2026.06.10 | ₩33,300 | ₩33,960 | ₩33,286 | ₩33,720 | +1.26% | 5.2천 |
|---|
| 2026.06.09 | ₩34,527 | ₩34,567 | ₩33,219 | ₩33,530 | -2.89% | 4.3천 |
|---|
| 2026.06.08 | ₩35,755 | ₩36,649 | ₩34,768 | ₩34,781 | -2.72% | 5.2천 |
|---|
| 2026.06.05 | ₩36,383 | ₩36,383 | ₩35,743 | ₩35,743 | -1.76% | 2.3천 |
|---|
| 2026.06.04 | ₩36,142 | ₩36,249 | ₩35,981 | ₩36,160 | +0.05% | 5.5천 |
|---|
| 2026.06.03 | ₩36,796 | ₩36,796 | ₩35,955 | ₩36,029 | -2.09% | 5.1천 |
|---|
| 2026.06.02 | ₩35,875 | ₩36,595 | ₩35,875 | ₩36,595 | +2.01% | 1.2천 |
|---|
| 2026.06.01 | ₩35,835 | ₩35,982 | ₩35,402 | ₩35,515 | -0.89% | 4.5천 |
|---|
| 2026.05.29 | ₩36,385 | ₩36,463 | ₩36,196 | ₩36,292 | -0.26% | 2.8천 |
|---|
| 2026.05.28 | ₩36,089 | ₩36,241 | ₩36,009 | ₩36,241 | +0.42% | 5.9천 |
|---|
| 2026.05.27 | ₩36,156 | ₩36,249 | ₩36,009 | ₩36,042 | -0.31% | 3.7천 |
|---|
| 2026.05.26 | ₩36,149 | ₩36,209 | ₩35,849 | ₩35,849 | -0.83% | 3.8천 |
|---|
| 2026.05.22 | ₩35,902 | ₩36,076 | ₩35,715 | ₩35,849 | -0.15% | 1.6천 |
|---|
| 2026.05.21 | ₩34,981 | ₩35,408 | ₩34,981 | ₩35,359 | +1.08% | 1.8천 |
|---|
| 2026.05.20 | ₩34,928 | ₩35,037 | ₩34,567 | ₩35,037 | +0.31% | 6.6천 |
|---|
| 2026.05.19 | ₩34,768 | ₩34,988 | ₩34,741 | ₩34,988 | +0.63% | 1.8천 |
|---|
| 2026.05.18 | ₩35,061 | ₩35,061 | ₩34,614 | ₩34,840 | -0.63% | 1.7천 |
|---|
| 2026.05.15 | ₩34,814 | ₩35,289 | ₩34,814 | ₩35,185 | +1.07% | 1.5천 |
|---|
| 2026.05.14 | ₩35,008 | ₩35,008 | ₩34,808 | ₩34,969 | -0.11% | 2천 |
|---|
| 2026.05.13 | ₩34,567 | ₩35,101 | ₩34,487 | ₩34,995 | +1.24% | 2.8천 |
|---|
| 2026.05.12 | ₩34,381 | ₩34,481 | ₩34,341 | ₩34,481 | +0.29% | 4.8천 |
|---|
| 2026.05.11 | ₩34,234 | ₩34,274 | ₩33,967 | ₩34,204 | -0.09% | 5.7천 |
|---|
| 2026.05.08 | ₩34,247 | ₩34,301 | ₩34,154 | ₩34,301 | +0.16% | 2.3천 |
|---|
| 2026.05.07 | ₩33,620 | ₩33,933 | ₩33,413 | ₩33,413 | -0.62% | 6.9천 |
|---|
| 2026.05.06 | ₩32,832 | ₩33,524 | ₩32,832 | ₩33,524 | +2.11% | 6.5천 |
|---|
| 2026.05.05 | ₩32,552 | ₩33,043 | ₩32,492 | ₩33,043 | +1.51% | 6천 |
|---|
| 2026.05.04 | ₩32,392 | ₩32,392 | ₩31,911 | ₩32,024 | -1.14% | 1.2천 |
|---|
| 2026.05.01 | ₩32,152 | ₩33,366 | ₩32,152 | ₩32,520 | +1.15% | 1.3만 |
|---|
| 2026.04.30 | ₩30,917 | ₩31,831 | ₩30,917 | ₩31,217 | +0.97% | 1.3만 |
|---|
| 2026.04.29 | ₩31,004 | ₩31,008 | ₩31,004 | ₩31,008 | +0.01% | 700 |
|---|
| 2026.04.28 | ₩31,191 | ₩31,191 | ₩31,017 | ₩31,123 | -0.22% | 1.7천 |
|---|
| 2026.04.27 | ₩30,550 | ₩30,698 | ₩30,530 | ₩30,698 | +0.48% | 7.2천 |
|---|
| 2026.04.24 | ₩31,231 | ₩31,244 | ₩30,964 | ₩31,205 | -0.08% | 7.3천 |
|---|
| 2026.04.23 | ₩31,785 | ₩31,785 | ₩31,418 | ₩31,530 | -0.80% | 5.6천 |
|---|
| 2026.04.22 | ₩30,617 | ₩31,524 | ₩30,617 | ₩31,490 | +2.85% | 4.3천 |
|---|
| 2026.04.21 | ₩31,364 | ₩31,364 | ₩30,844 | ₩30,868 | -1.58% | 4.3천 |
|---|
| 2026.04.20 | ₩31,871 | ₩31,925 | ₩31,795 | ₩31,795 | -0.24% | 2천 |
|---|
| 2026.04.17 | ₩31,284 | ₩31,458 | ₩31,284 | ₩31,338 | +0.17% | 1천 |
|---|
| 2026.04.16 | ₩30,563 | ₩30,737 | ₩30,443 | ₩30,673 | +0.36% | 2.4천 |
|---|
| 2026.04.15 | ₩30,310 | ₩30,987 | ₩30,310 | ₩30,987 | +2.23% | 5.3천 |
|---|
| 2026.04.14 | ₩30,136 | ₩30,136 | ₩29,910 | ₩29,936 | -0.66% | 900 |
|---|
| 2026.04.13 | ₩30,016 | ₩30,115 | ₩29,816 | ₩30,115 | +0.33% | 2.3천 |
|---|
| 2026.04.10 | ₩30,257 | ₩30,443 | ₩30,096 | ₩30,123 | -0.44% | 2.1천 |
|---|
| 2026.04.09 | ₩29,763 | ₩30,310 | ₩29,763 | ₩30,310 | +1.84% | 700 |
|---|
| 2026.04.08 | ₩30,176 | ₩30,176 | ₩29,923 | ₩30,023 | -0.51% | 3.6천 |
|---|
| 2026.04.07 | ₩29,536 | ₩29,536 | ₩28,602 | ₩29,324 | -0.72% | 2.5천 |
|---|
| 2026.04.06 | ₩30,030 | ₩30,417 | ₩30,010 | ₩30,040 | +0.04% | 1.5천 |
|---|
| 2026.04.02 | ₩29,122 | ₩29,683 | ₩29,122 | ₩29,683 | +1.92% | 700 |
|---|
| 2026.04.01 | ₩29,456 | ₩29,603 | ₩29,456 | ₩29,603 | +0.50% | 1.9천 |
|---|
| 2026.03.31 | ₩28,722 | ₩29,462 | ₩28,682 | ₩29,462 | +2.58% | 1.6천 |
|---|
| 2026.03.30 | ₩28,882 | ₩28,882 | ₩28,361 | ₩28,504 | -1.31% | 7.2천 |
|---|
| 2026.03.27 | ₩29,069 | ₩29,069 | ₩28,688 | ₩28,868 | -0.69% | 2.8천 |
|---|
| 2026.03.26 | ₩29,603 | ₩29,763 | ₩29,309 | ₩29,309 | -0.99% | 1.8천 |
|---|
| 2026.03.25 | ₩29,189 | ₩29,189 | ₩29,167 | ₩29,167 | -0.07% | 400 |
|---|
| 2026.03.24 | ₩29,069 | ₩29,362 | ₩29,069 | ₩29,102 | +0.11% | 1.9천 |
|---|
| 2026.03.23 | ₩29,129 | ₩29,129 | ₩29,095 | ₩29,095 | -0.11% | 2.3천 |
|---|
| 2026.03.20 | ₩28,615 | ₩28,722 | ₩28,521 | ₩28,521 | -0.33% | 7.5천 |
|---|
| 2026.03.19 | ₩29,336 | ₩29,362 | ₩28,882 | ₩29,029 | -1.05% | 2.5천 |
|---|
| 2026.03.18 | ₩29,029 | ₩29,029 | ₩29,002 | ₩29,002 | -0.09% | 3천 |
|---|
| 2026.03.17 | ₩29,843 | ₩29,843 | ₩29,809 | ₩29,809 | -0.11% | 800 |
|---|
| 2026.03.16 | ₩29,619 | ₩29,619 | ₩29,619 | ₩29,619 | 0.00% | 500 |
|---|
| 2026.03.13 | ₩30,030 | ₩30,030 | ₩29,318 | ₩29,318 | -2.37% | 2.4천 |
|---|
| 2026.03.12 | ₩30,096 | ₩30,096 | ₩29,990 | ₩30,068 | -0.09% | 1.3천 |
|---|
| 2026.03.11 | ₩30,737 | ₩30,817 | ₩30,648 | ₩30,737 | 0.00% | 1.6천 |
|---|
| 2026.03.10 | ₩30,537 | ₩30,644 | ₩30,537 | ₩30,644 | +0.35% | 1.2천 |
|---|
| 2026.03.09 | ₩29,869 | ₩30,644 | ₩29,869 | ₩30,582 | +2.39% | 1.9천 |
|---|
| 2026.03.06 | ₩30,283 | ₩30,285 | ₩30,110 | ₩30,285 | +0.00% | 2.4천 |
|---|
| 2026.03.05 | ₩30,577 | ₩30,750 | ₩30,363 | ₩30,737 | +0.52% | 2.7천 |
|---|
| 2026.03.04 | ₩31,137 | ₩31,338 | ₩30,937 | ₩31,025 | -0.36% | 8.1천 |
|---|
| 2026.03.03 | ₩31,071 | ₩31,131 | ₩31,071 | ₩31,131 | +0.19% | 500 |
|---|
| 2026.03.02 | ₩30,817 | ₩31,424 | ₩30,817 | ₩31,302 | +1.57% | 2.9천 |
|---|
| 2026.02.27 | ₩32,032 | ₩32,032 | ₩31,164 | ₩31,271 | -2.37% | 9.1천 |
|---|
| 2026.02.26 | ₩32,245 | ₩32,245 | ₩32,232 | ₩32,232 | -0.04% | 1.5천 |
|---|
| 2026.02.25 | ₩32,238 | ₩32,425 | ₩32,178 | ₩32,391 | +0.47% | 5.6천 |
|---|
| 2026.02.24 | ₩32,072 | ₩32,379 | ₩32,065 | ₩32,134 | +0.20% | 3.6천 |
|---|
| 2026.02.23 | ₩31,211 | ₩31,551 | ₩31,211 | ₩31,407 | +0.63% | 4.9천 |
|---|
| 2026.02.20 | ₩30,490 | ₩31,189 | ₩30,490 | ₩31,189 | +2.29% | 2.4천 |
|---|
| 2026.02.19 | ₩30,991 | ₩30,991 | ₩30,617 | ₩30,625 | -1.18% | 1천 |
|---|
| 2026.02.18 | ₩31,275 | ₩31,275 | ₩31,177 | ₩31,195 | -0.26% | 800 |
|---|
| 2026.02.17 | ₩30,363 | ₩31,444 | ₩30,363 | ₩31,324 | +3.16% | 2.4천 |
|---|
| 2026.02.13 | ₩30,782 | ₩30,844 | ₩30,283 | ₩30,317 | -1.51% | 2.8천 |
|---|
| 2026.02.12 | ₩32,392 | ₩32,545 | ₩31,140 | ₩31,183 | -3.73% | 4.3천 |
|---|
| 2026.02.11 | ₩33,007 | ₩33,620 | ₩33,007 | ₩33,129 | +0.37% | 3.1천 |
|---|
| 2026.02.10 | ₩32,832 | ₩32,872 | ₩32,779 | ₩32,831 | -0.00% | 1.4천 |
|---|
| 2026.02.09 | ₩32,953 | ₩32,990 | ₩32,612 | ₩32,990 | +0.11% | 3.8천 |
|---|
| 2026.02.06 | ₩33,516 | ₩33,687 | ₩33,380 | ₩33,465 | -0.15% | 1.1만 |
|---|
| 2026.02.05 | ₩32,979 | ₩33,246 | ₩32,939 | ₩33,202 | +0.68% | 7.6천 |
|---|
| 2026.02.04 | ₩33,073 | ₩33,313 | ₩33,073 | ₩33,270 | +0.60% | 3.4천 |
|---|
| 2026.02.03 | ₩32,399 | ₩32,499 | ₩32,325 | ₩32,403 | +0.01% | 4.4천 |
|---|
| 2026.02.02 | ₩31,371 | ₩32,479 | ₩31,151 | ₩32,479 | +3.53% | 2.3천 |
|---|
| 2026.01.30 | ₩30,724 | ₩31,141 | ₩30,724 | ₩31,141 | +1.36% | 1.2천 |
|---|
| 2026.01.29 | ₩30,470 | ₩31,151 | ₩30,470 | ₩30,988 | +1.70% | 4.4천 |
|---|
| 2026.01.28 | ₩30,991 | ₩30,991 | ₩30,577 | ₩30,788 | -0.65% | 3.9천 |
|---|
| 2026.01.27 | ₩31,344 | ₩31,378 | ₩31,000 | ₩31,000 | -1.10% | 2.1천 |
|---|
| 2026.01.26 | ₩30,190 | ₩30,737 | ₩30,190 | ₩30,648 | +1.52% | 3.7천 |
|---|
| 2026.01.23 | ₩29,456 | ₩29,883 | ₩29,456 | ₩29,776 | +1.09% | 5.5천 |
|---|
| 2026.01.22 | ₩29,896 | ₩30,070 | ₩29,767 | ₩29,767 | -0.43% | 2.4만 |
|---|
| 2026.01.21 | ₩29,776 | ₩30,150 | ₩29,456 | ₩29,679 | -0.33% | 9천 |
|---|
| 2026.01.20 | ₩30,630 | ₩30,750 | ₩29,900 | ₩29,900 | -2.38% | 5.5천 |
|---|
| 2026.01.16 | ₩31,564 | ₩31,588 | ₩31,164 | ₩31,189 | -1.19% | 6천 |
|---|
| 2026.01.15 | ₩31,651 | ₩31,738 | ₩31,538 | ₩31,540 | -0.35% | 1.9천 |
|---|
| 2026.01.14 | ₩31,862 | ₩31,862 | ₩31,458 | ₩31,769 | -0.29% | 2.1천 |
|---|
| 2026.01.13 | ₩31,858 | ₩31,929 | ₩31,778 | ₩31,929 | +0.22% | 3.4천 |
|---|
| 2026.01.12 | ₩31,474 | ₩31,978 | ₩31,474 | ₩31,871 | +1.26% | 4.2천 |
|---|
| 2026.01.09 | ₩31,618 | ₩31,811 | ₩31,424 | ₩31,713 | +0.30% | 3.7천 |
|---|
| 2026.01.08 | ₩31,524 | ₩31,703 | ₩31,364 | ₩31,703 | +0.57% | 7.3천 |
|---|
| 2026.01.07 | ₩32,058 | ₩32,085 | ₩31,809 | ₩31,809 | -0.78% | 4.7천 |
|---|
| 2026.01.06 | ₩32,376 | ₩32,376 | ₩32,094 | ₩32,094 | -0.87% | 4.5천 |
|---|
| 2026.01.05 | ₩32,886 | ₩33,099 | ₩32,607 | ₩32,628 | -0.78% | 2.8천 |
|---|
| 2026.01.02 | ₩33,380 | ₩33,620 | ₩32,935 | ₩33,055 | -0.97% | 3.7천 |
|---|
| 2025.12.31 | ₩33,273 | ₩33,293 | ₩33,217 | ₩33,217 | -0.17% | 2.1천 |
|---|
| 2025.12.30 | ₩33,273 | ₩33,341 | ₩33,233 | ₩33,341 | +0.20% | 2.7천 |
|---|
| 2025.12.29 | ₩33,139 | ₩33,446 | ₩33,139 | ₩33,404 | +0.80% | 2.2천 |
|---|
| 2025.12.26 | ₩33,393 | ₩33,453 | ₩33,320 | ₩33,320 | -0.22% | 900 |
|---|
| 2025.12.24 | ₩33,433 | ₩33,553 | ₩33,389 | ₩33,389 | -0.13% | 900 |
|---|
| 2025.12.23 | ₩32,939 | ₩33,231 | ₩32,939 | ₩33,231 | +0.89% | 2.1천 |
|---|
| 2025.12.22 | ₩33,313 | ₩33,314 | ₩33,049 | ₩33,049 | -0.79% | 2.7천 |
|---|
| 2025.12.19 | ₩33,179 | ₩33,195 | ₩32,953 | ₩33,113 | -0.20% | 4.5천 |
|---|
| 2025.12.18 | ₩32,712 | ₩33,326 | ₩32,712 | ₩33,197 | +1.48% | 2천 |
|---|
| 2025.12.17 | ₩33,566 | ₩33,566 | ₩33,219 | ₩33,219 | -1.03% | 4.5천 |
|---|
| 2025.12.16 | ₩33,807 | ₩33,913 | ₩33,485 | ₩33,887 | +0.24% | 4천 |
|---|
| 2025.12.15 | ₩33,773 | ₩33,780 | ₩33,633 | ₩33,779 | +0.02% | 6.5천 |
|---|
| 2025.12.12 | ₩34,127 | ₩34,234 | ₩34,127 | ₩34,234 | +0.31% | 1.9천 |
|---|
| 2025.12.11 | ₩34,341 | ₩34,341 | ₩33,873 | ₩34,167 | -0.51% | 3.8천 |
|---|
| 2025.12.10 | ₩33,860 | ₩34,367 | ₩33,860 | ₩34,319 | +1.36% | 3.1천 |
|---|
| 2025.12.09 | ₩34,167 | ₩34,247 | ₩34,047 | ₩34,076 | -0.27% | 5.9천 |
|---|
| 2025.12.08 | ₩34,074 | ₩34,100 | ₩33,873 | ₩34,096 | +0.07% | 2.1천 |
|---|
| 2025.12.05 | ₩34,274 | ₩34,367 | ₩34,207 | ₩34,207 | -0.19% | 1.6천 |
|---|
| 2025.12.04 | ₩34,661 | ₩34,661 | ₩34,247 | ₩34,421 | -0.69% | 3.7천 |
|---|
| 2025.12.03 | ₩34,808 | ₩34,808 | ₩34,621 | ₩34,641 | -0.48% | 3.9천 |
|---|
| 2025.12.02 | ₩34,594 | ₩34,794 | ₩34,574 | ₩34,794 | +0.58% | 1.1만 |
|---|
| 2025.12.01 | ₩33,955 | ₩34,479 | ₩33,955 | ₩34,479 | +1.54% | 3.8천 |
|---|
| 2025.11.28 | ₩33,860 | ₩34,106 | ₩33,860 | ₩34,106 | +0.73% | 700 |
|---|
| 2025.11.26 | ₩33,995 | ₩34,140 | ₩33,913 | ₩33,972 | -0.07% | 2.4천 |
|---|
| 2025.11.25 | ₩33,593 | ₩34,140 | ₩33,593 | ₩33,927 | +0.99% | 8.8천 |
|---|
| 2025.11.24 | ₩33,473 | ₩33,780 | ₩33,473 | ₩33,713 | +0.72% | 1.6천 |
|---|
| 2025.11.21 | ₩32,966 | ₩33,380 | ₩32,966 | ₩33,226 | +0.79% | 3.3천 |
|---|
| 2025.11.20 | ₩33,553 | ₩33,553 | ₩32,646 | ₩32,646 | -2.70% | 3.2천 |
|---|
| 2025.11.19 | ₩32,872 | ₩33,193 | ₩32,659 | ₩32,832 | -0.12% | 2.8천 |
|---|
| 2025.11.18 | ₩33,326 | ₩33,338 | ₩32,966 | ₩33,159 | -0.50% | 3.8천 |
|---|
| 2025.11.17 | ₩33,259 | ₩33,366 | ₩32,926 | ₩33,083 | -0.53% | 6.6천 |
|---|
| 2025.11.14 | ₩33,209 | ₩33,887 | ₩33,209 | ₩33,643 | +1.31% | 4.5천 |
|---|
| 2025.11.13 | ₩33,433 | ₩33,887 | ₩33,433 | ₩33,656 | +0.67% | 5천 |
|---|
| 2025.11.12 | ₩33,691 | ₩33,727 | ₩33,647 | ₩33,696 | +0.02% | 3.4천 |
|---|
| 2025.11.11 | ₩33,513 | ₩33,767 | ₩33,446 | ₩33,700 | +0.56% | 8.1천 |
|---|
| 2025.11.10 | ₩33,380 | ₩33,380 | ₩33,210 | ₩33,210 | -0.51% | 1.5천 |
|---|
| 2025.11.07 | ₩33,316 | ₩33,446 | ₩32,953 | ₩33,057 | -0.78% | 2.6천 |
|---|
| 2025.11.06 | ₩33,193 | ₩33,606 | ₩33,193 | ₩33,207 | +0.04% | 2.5천 |
|---|
| 2025.11.05 | ₩33,190 | ₩33,254 | ₩33,190 | ₩33,254 | +0.19% | 5.2천 |
|---|
| 2025.11.04 | ₩33,206 | ₩33,206 | ₩33,099 | ₩33,205 | -0.00% | 1.2천 |
|---|
| 2025.11.03 | ₩33,153 | ₩33,153 | ₩32,939 | ₩32,993 | -0.48% | 2.5천 |
|---|
| 2025.10.31 | ₩33,246 | ₩33,320 | ₩33,126 | ₩33,219 | -0.08% | 3.1천 |
|---|
| 2025.10.30 | ₩33,139 | ₩33,194 | ₩32,979 | ₩33,085 | -0.17% | 3.2천 |
|---|
| 2025.10.29 | ₩32,832 | ₩32,951 | ₩32,832 | ₩32,951 | +0.36% | 1.9천 |
|---|
| 2025.10.28 | ₩32,966 | ₩32,993 | ₩32,832 | ₩32,832 | -0.40% | 2.8천 |
|---|
| 2025.10.27 | ₩32,539 | ₩32,819 | ₩32,479 | ₩32,792 | +0.78% | 2.5천 |
|---|
| 2025.10.24 | ₩32,125 | ₩32,125 | ₩32,125 | ₩32,125 | 0.00% | 800 |
|---|
| 2025.10.23 | ₩31,898 | ₩32,285 | ₩31,898 | ₩32,018 | +0.38% | 5.4천 |
|---|
| 2025.10.22 | ₩32,192 | ₩32,245 | ₩31,898 | ₩31,898 | -0.91% | 3.1천 |
|---|
| 2025.10.21 | ₩32,272 | ₩32,552 | ₩32,272 | ₩32,552 | +0.87% | 4.7천 |
|---|
| 2025.10.20 | ₩32,205 | ₩32,525 | ₩32,165 | ₩32,485 | +0.87% | 5.3천 |
|---|
| 2025.10.17 | ₩31,391 | ₩31,719 | ₩31,298 | ₩31,719 | +1.05% | 6.3천 |
|---|
| 2025.10.16 | ₩31,097 | ₩31,156 | ₩30,910 | ₩31,156 | +0.19% | 1.9천 |
|---|
| 2025.10.15 | ₩31,376 | ₩31,394 | ₩31,187 | ₩31,307 | -0.22% | 1.6천 |
|---|
| 2025.10.14 | ₩31,071 | ₩31,141 | ₩31,071 | ₩31,141 | +0.23% | 1.3천 |
|---|
| 2025.10.13 | ₩31,057 | ₩31,171 | ₩31,000 | ₩31,151 | +0.30% | 1.8천 |
|---|
| 2025.10.10 | ₩32,152 | ₩32,152 | ₩30,931 | ₩30,931 | -3.80% | 1.4만 |
|---|