시장 데이터를 불러오는 중
전체 종목
Kurv Yield Premium Strategy Amazon (AMZN) ETF 과거 주가
Kurv Yield Premium Strategy Amazon (AMZN) ETF · AMZP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kurv Yield Premium Strategy Amazon (AMZN) ETF · AMZP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,322 | ₩35,181 | ₩34,322 | ₩35,181 | +2.50% | 3.5천 |
| 2026.10.08 | ₩34,990 | ₩34,990 | ₩33,948 | ₩33,948 | -2.98% | 7.8천 |
| 2026.10.07 | ₩34,182 | ₩34,795 | ₩34,122 | ₩34,795 | +1.79% | 4.7천 |
| 2026.10.06 | ₩33,854 | ₩34,322 | ₩33,854 | ₩34,310 | +1.35% | 2.3만 |
| 2026.10.05 | ₩33,574 | ₩34,095 | ₩33,505 | ₩33,631 | +0.17% | 1.1만 |
| 2026.10.02 | ₩33,681 | ₩33,948 | ₩33,480 | ₩33,634 | -0.14% | 3.3천 |
| 2026.10.01 | ₩33,681 | ₩33,681 | ₩32,946 | ₩33,183 | -1.48% | 4.7천 |
| 2026.09.30 | ₩33,000 | ₩33,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,375 |
| +1.14% |
| 9천 |
| 2026.09.29 | ₩32,933 | ₩33,233 | ₩32,839 | ₩32,965 | +0.10% | 4.8천 |
|---|
| 2026.09.28 | ₩33,026 | ₩33,107 | ₩32,793 | ₩32,908 | -0.36% | 5.8천 |
|---|
| 2026.09.25 | ₩33,387 | ₩33,561 | ₩33,080 | ₩33,394 | +0.02% | 3.6천 |
|---|
| 2026.09.24 | ₩32,920 | ₩33,440 | ₩32,920 | ₩33,390 | +1.43% | 6.2천 |
|---|
| 2026.09.23 | ₩33,808 | ₩33,808 | ₩33,240 | ₩33,259 | -1.62% | 6.1천 |
|---|
| 2026.09.22 | ₩34,509 | ₩34,509 | ₩34,122 | ₩34,255 | -0.74% | 4.6천 |
|---|
| 2026.09.21 | ₩34,362 | ₩34,789 | ₩34,295 | ₩34,692 | +0.96% | 7.1천 |
|---|
| 2026.09.18 | ₩34,041 | ₩34,135 | ₩33,908 | ₩34,052 | +0.03% | 5천 |
|---|
| 2026.09.17 | ₩33,494 | ₩33,721 | ₩33,494 | ₩33,682 | +0.56% | 2.9천 |
|---|
| 2026.09.16 | ₩33,253 | ₩33,253 | ₩32,639 | ₩32,920 | -1.00% | 4.6천 |
|---|
| 2026.09.15 | ₩33,841 | ₩33,841 | ₩33,173 | ₩33,291 | -1.63% | 4.4천 |
|---|
| 2026.09.14 | ₩34,148 | ₩34,322 | ₩33,667 | ₩34,056 | -0.27% | 4천 |
|---|
| 2026.09.11 | ₩34,469 | ₩34,682 | ₩34,389 | ₩34,594 | +0.36% | 3천 |
|---|
| 2026.09.10 | ₩33,519 | ₩33,961 | ₩33,519 | ₩33,777 | +0.77% | 1.2만 |
|---|
| 2026.09.09 | ₩34,255 | ₩34,255 | ₩33,741 | ₩33,988 | -0.78% | 7천 |
|---|
| 2026.09.08 | ₩35,257 | ₩35,257 | ₩34,789 | ₩35,110 | -0.42% | 8.3천 |
|---|
| 2026.09.04 | ₩35,550 | ₩35,550 | ₩35,076 | ₩35,298 | -0.71% | 1.6천 |
|---|
| 2026.09.03 | ₩35,163 | ₩35,530 | ₩34,950 | ₩35,373 | +0.60% | 3.7천 |
|---|
| 2026.09.02 | ₩34,843 | ₩34,856 | ₩34,722 | ₩34,767 | -0.22% | 5.4천 |
|---|
| 2026.09.01 | ₩34,776 | ₩34,816 | ₩34,455 | ₩34,696 | -0.23% | 1.1만 |
|---|
| 2026.08.31 | ₩35,831 | ₩35,831 | ₩35,337 | ₩35,568 | -0.73% | 5.5천 |
|---|
| 2026.08.28 | ₩35,355 | ₩36,500 | ₩35,355 | ₩36,500 | +3.24% | 6천 |
|---|
| 2026.08.27 | ₩35,377 | ₩35,510 | ₩34,883 | ₩35,018 | -1.02% | 6.4천 |
|---|
| 2026.08.26 | ₩35,377 | ₩35,604 | ₩35,310 | ₩35,604 | +0.64% | 2.8천 |
|---|
| 2026.08.25 | ₩35,731 | ₩35,764 | ₩35,557 | ₩35,709 | -0.06% | 3.7천 |
|---|
| 2026.08.24 | ₩35,444 | ₩36,023 | ₩35,444 | ₩35,878 | +1.22% | 6.1천 |
|---|
| 2026.08.21 | ₩35,617 | ₩35,617 | ₩35,290 | ₩35,335 | -0.79% | 5.4천 |
|---|
| 2026.08.20 | ₩36,138 | ₩36,138 | ₩35,524 | ₩35,557 | -1.61% | 5.2천 |
|---|
| 2026.08.19 | ₩35,844 | ₩36,549 | ₩35,430 | ₩36,455 | +1.70% | 9.1천 |
|---|
| 2026.08.18 | ₩35,323 | ₩35,858 | ₩35,323 | ₩35,480 | +0.44% | 7.1천 |
|---|
| 2026.08.17 | ₩36,258 | ₩36,312 | ₩35,310 | ₩35,697 | -1.55% | 1.5만 |
|---|
| 2026.08.14 | ₩36,365 | ₩36,392 | ₩35,975 | ₩35,975 | -1.07% | 3.3천 |
|---|
| 2026.08.13 | ₩36,966 | ₩36,966 | ₩36,336 | ₩36,336 | -1.71% | 6.4천 |
|---|
| 2026.08.12 | ₩37,327 | ₩37,327 | ₩36,714 | ₩36,714 | -1.64% | 5.6천 |
|---|
| 2026.08.11 | ₩38,248 | ₩38,327 | ₩37,834 | ₩37,926 | -0.84% | 8.2천 |
|---|
| 2026.08.10 | ₩38,435 | ₩39,076 | ₩38,342 | ₩38,809 | +0.97% | 1.7만 |
|---|
| 2026.08.07 | ₩38,208 | ₩38,555 | ₩38,208 | ₩38,310 | +0.27% | 7.4천 |
|---|
| 2026.08.06 | ₩38,195 | ₩38,262 | ₩38,034 | ₩38,063 | -0.35% | 3천 |
|---|
| 2026.08.05 | ₩38,649 | ₩38,675 | ₩38,008 | ₩38,075 | -1.49% | 6.7천 |
|---|
| 2026.08.04 | ₩38,529 | ₩38,635 | ₩38,364 | ₩38,435 | -0.24% | 7.6천 |
|---|
| 2026.08.03 | ₩38,302 | ₩39,196 | ₩38,302 | ₩38,952 | +1.70% | 9.5천 |
|---|
| 2026.07.31 | ₩37,487 | ₩37,981 | ₩37,387 | ₩37,894 | +1.09% | 3.4만 |
|---|
| 2026.07.30 | ₩33,193 | ₩33,868 | ₩33,193 | ₩33,387 | +0.58% | 6.2천 |
|---|
| 2026.07.29 | ₩32,332 | ₩32,606 | ₩32,172 | ₩32,212 | -0.37% | 3.9천 |
|---|
| 2026.07.28 | ₩32,853 | ₩32,893 | ₩32,439 | ₩32,793 | -0.18% | 9.1천 |
|---|
| 2026.07.27 | ₩33,320 | ₩33,380 | ₩32,866 | ₩32,866 | -1.36% | 1.3만 |
|---|
| 2026.07.24 | ₩33,173 | ₩33,200 | ₩32,906 | ₩32,906 | -0.81% | 4.6천 |
|---|
| 2026.07.23 | ₩33,708 | ₩33,708 | ₩32,960 | ₩33,205 | -1.49% | 1.1만 |
|---|
| 2026.07.22 | ₩35,016 | ₩35,096 | ₩34,736 | ₩34,960 | -0.16% | 4.9천 |
|---|
| 2026.07.21 | ₩35,364 | ₩35,537 | ₩35,337 | ₩35,349 | -0.04% | 5.4천 |
|---|
| 2026.07.20 | ₩35,604 | ₩36,045 | ₩35,577 | ₩35,775 | +0.48% | 4.9천 |
|---|
| 2026.07.17 | ₩34,829 | ₩35,751 | ₩34,829 | ₩35,297 | +1.34% | 2.1만 |
|---|
| 2026.07.16 | ₩36,552 | ₩36,934 | ₩35,510 | ₩35,711 | -2.30% | 1.2만 |
|---|
| 2026.07.15 | ₩35,924 | ₩36,726 | ₩35,924 | ₩36,557 | +1.76% | 1.9만 |
|---|
| 2026.07.14 | ₩35,470 | ₩36,031 | ₩35,404 | ₩35,911 | +1.24% | 1.5만 |
|---|
| 2026.07.13 | ₩35,591 | ₩36,005 | ₩35,537 | ₩35,751 | +0.45% | 5천 |
|---|
| 2026.07.10 | ₩36,232 | ₩36,232 | ₩35,444 | ₩35,522 | -1.96% | 2.6만 |
|---|
| 2026.07.09 | ₩34,676 | ₩35,731 | ₩34,602 | ₩35,731 | +3.04% | 9.5천 |
|---|
| 2026.07.08 | ₩34,936 | ₩35,315 | ₩34,929 | ₩35,315 | +1.09% | 5.5천 |
|---|
| 2026.07.07 | ₩35,697 | ₩35,844 | ₩35,203 | ₩35,601 | -0.27% | 3.3천 |
|---|
| 2026.07.06 | ₩35,283 | ₩35,497 | ₩34,911 | ₩35,330 | +0.13% | 9.5천 |
|---|
| 2026.07.02 | ₩35,096 | ₩35,591 | ₩35,003 | ₩35,174 | +0.22% | 8.8천 |
|---|
| 2026.07.01 | ₩34,589 | ₩35,390 | ₩34,108 | ₩34,976 | +1.12% | 5.9천 |
|---|
| 2026.06.30 | ₩34,402 | ₩34,749 | ₩34,389 | ₩34,479 | +0.23% | 1.5만 |
|---|
| 2026.06.29 | ₩33,921 | ₩35,684 | ₩33,881 | ₩34,716 | +2.34% | 1.4만 |
|---|
| 2026.06.26 | ₩32,753 | ₩33,480 | ₩32,719 | ₩33,476 | +2.21% | 1만 |
|---|
| 2026.06.25 | ₩33,334 | ₩33,334 | ₩32,519 | ₩32,631 | -2.11% | 1.5만 |
|---|
| 2026.06.24 | ₩33,748 | ₩34,849 | ₩33,748 | ₩33,812 | +0.19% | 1만 |
|---|
| 2026.06.23 | ₩33,507 | ₩34,068 | ₩33,507 | ₩33,865 | +1.07% | 6.6천 |
|---|
| 2026.06.22 | ₩35,364 | ₩35,364 | ₩33,614 | ₩33,702 | -4.70% | 1.5만 |
|---|
| 2026.06.18 | ₩34,843 | ₩35,484 | ₩34,122 | ₩35,433 | +1.69% | 6.5천 |
|---|
| 2026.06.17 | ₩35,457 | ₩35,457 | ₩34,275 | ₩34,429 | -2.90% | 2.4만 |
|---|
| 2026.06.16 | ₩35,827 | ₩36,098 | ₩35,644 | ₩35,707 | -0.34% | 5.6천 |
|---|
| 2026.06.15 | ₩35,150 | ₩35,844 | ₩35,150 | ₩35,705 | +1.58% | 9천 |
|---|
| 2026.06.12 | ₩35,150 | ₩35,150 | ₩34,122 | ₩34,510 | -1.82% | 1.1만 |
|---|
| 2026.06.11 | ₩34,509 | ₩35,030 | ₩33,667 | ₩35,000 | +1.42% | 9.1만 |
|---|
| 2026.06.10 | ₩35,150 | ₩35,150 | ₩34,402 | ₩34,549 | -1.71% | 3.5만 |
|---|
| 2026.06.09 | ₩36,726 | ₩36,726 | ₩35,377 | ₩35,974 | -2.05% | 2.9만 |
|---|
| 2026.06.08 | ₩36,232 | ₩36,639 | ₩35,884 | ₩36,098 | -0.37% | 2.5만 |
|---|
| 2026.06.05 | ₩37,791 | ₩37,791 | ₩36,198 | ₩36,403 | -3.68% | 1.8만 |
|---|
| 2026.06.04 | ₩37,353 | ₩37,741 | ₩37,260 | ₩37,474 | +0.32% | 1.3만 |
|---|
| 2026.06.03 | ₩37,580 | ₩37,767 | ₩36,572 | ₩36,926 | -1.74% | 1만 |
|---|
| 2026.06.02 | ₩38,061 | ₩38,622 | ₩37,674 | ₩37,962 | -0.26% | 8천 |
|---|
| 2026.06.01 | ₩39,664 | ₩39,664 | ₩38,702 | ₩38,702 | -2.42% | 1.7만 |
|---|
| 2026.05.29 | ₩40,398 | ₩40,792 | ₩40,171 | ₩40,425 | +0.07% | 5.8만 |
|---|
| 2026.05.28 | ₩40,225 | ₩40,812 | ₩40,084 | ₩40,759 | +1.33% | 2.9천 |
|---|
| 2026.05.27 | ₩39,517 | ₩40,409 | ₩39,503 | ₩40,385 | +2.20% | 8.9천 |
|---|
| 2026.05.26 | ₩40,011 | ₩40,018 | ₩38,903 | ₩39,454 | -1.39% | 9.4천 |
|---|
| 2026.05.22 | ₩40,064 | ₩40,064 | ₩39,597 | ₩39,597 | -1.17% | 1.4만 |
|---|
| 2026.05.21 | ₩38,916 | ₩39,904 | ₩38,916 | ₩39,904 | +2.54% | 1.2만 |
|---|
| 2026.05.20 | ₩38,716 | ₩39,414 | ₩38,602 | ₩39,414 | +1.80% | 2.6만 |
|---|
| 2026.05.19 | ₩38,862 | ₩38,862 | ₩37,901 | ₩38,395 | -1.20% | 3만 |
|---|
| 2026.05.18 | ₩39,130 | ₩39,891 | ₩39,130 | ₩39,343 | +0.55% | 3.2만 |
|---|
| 2026.05.15 | ₩38,769 | ₩39,234 | ₩38,769 | ₩39,216 | +1.15% | 5.4천 |
|---|
| 2026.05.14 | ₩40,318 | ₩40,378 | ₩39,717 | ₩39,717 | -1.49% | 1.2만 |
|---|
| 2026.05.13 | ₩39,330 | ₩40,370 | ₩39,250 | ₩40,314 | +2.50% | 7.4천 |
|---|
| 2026.05.12 | ₩40,104 | ₩40,198 | ₩39,530 | ₩39,971 | -0.33% | 1.7만 |
|---|
| 2026.05.11 | ₩40,799 | ₩41,266 | ₩40,639 | ₩40,639 | -0.39% | 1.1만 |
|---|
| 2026.05.08 | ₩41,013 | ₩41,306 | ₩40,839 | ₩41,280 | +0.65% | 1.1만 |
|---|
| 2026.05.07 | ₩41,734 | ₩41,734 | ₩40,970 | ₩40,970 | -1.83% | 1.3만 |
|---|
| 2026.05.06 | ₩41,266 | ₩41,921 | ₩41,193 | ₩41,594 | +0.79% | 1.4만 |
|---|
| 2026.05.05 | ₩41,667 | ₩42,014 | ₩41,301 | ₩41,375 | -0.70% | 1.8만 |
|---|
| 2026.05.04 | ₩40,652 | ₩41,654 | ₩40,652 | ₩41,026 | +0.92% | 3.2만 |
|---|
| 2026.05.01 | ₩40,118 | ₩41,066 | ₩40,118 | ₩40,434 | +0.79% | 9.9천 |
|---|
| 2026.04.30 | ₩41,213 | ₩41,213 | ₩38,382 | ₩39,837 | -3.34% | 2만 |
|---|
| 2026.04.29 | ₩39,313 | ₩39,744 | ₩39,090 | ₩39,317 | +0.01% | 1.2만 |
|---|
| 2026.04.28 | ₩38,462 | ₩39,009 | ₩38,462 | ₩38,702 | +0.63% | 2만 |
|---|
| 2026.04.27 | ₩39,530 | ₩39,530 | ₩38,996 | ₩39,017 | -1.30% | 1.4만 |
|---|
| 2026.04.24 | ₩38,769 | ₩39,584 | ₩38,635 | ₩39,466 | +1.80% | 1.9만 |
|---|
| 2026.04.23 | ₩38,028 | ₩38,609 | ₩37,848 | ₩38,072 | +0.12% | 2.1만 |
|---|
| 2026.04.22 | ₩37,607 | ₩38,141 | ₩37,287 | ₩38,061 | +1.21% | 2만 |
|---|
| 2026.04.21 | ₩37,554 | ₩37,767 | ₩37,100 | ₩37,260 | -0.78% | 1.9만 |
|---|
| 2026.04.20 | ₩36,979 | ₩37,138 | ₩36,432 | ₩36,846 | -0.36% | 2.9만 |
|---|
| 2026.04.17 | ₩37,793 | ₩38,168 | ₩37,220 | ₩37,220 | -1.52% | 2.4만 |
|---|
| 2026.04.16 | ₩36,913 | ₩37,126 | ₩36,405 | ₩37,086 | +0.47% | 1.6만 |
|---|
| 2026.04.15 | ₩37,020 | ₩37,073 | ₩36,821 | ₩36,939 | -0.22% | 2.3만 |
|---|
| 2026.04.14 | ₩36,378 | ₩37,727 | ₩36,378 | ₩37,487 | +3.05% | 1.6만 |
|---|
| 2026.04.13 | ₩35,778 | ₩36,098 | ₩35,497 | ₩36,005 | +0.63% | 2.2만 |
|---|
| 2026.04.10 | ₩35,257 | ₩36,150 | ₩35,257 | ₩35,737 | +1.36% | 2.3만 |
|---|
| 2026.04.09 | ₩33,788 | ₩35,030 | ₩33,774 | ₩35,030 | +3.68% | 1.7만 |
|---|
| 2026.04.08 | ₩33,467 | ₩33,854 | ₩33,053 | ₩33,160 | -0.92% | 2.3만 |
|---|
| 2026.04.07 | ₩31,651 | ₩31,998 | ₩31,350 | ₩31,971 | +1.01% | 2만 |
|---|
| 2026.04.06 | ₩31,237 | ₩31,851 | ₩31,237 | ₩31,798 | +1.80% | 6.8천 |
|---|
| 2026.04.02 | ₩30,930 | ₩31,571 | ₩30,930 | ₩31,277 | +1.12% | 4천 |
|---|
| 2026.04.01 | ₩31,370 | ₩31,918 | ₩31,370 | ₩31,424 | +0.17% | 6.4천 |
|---|
| 2026.03.31 | ₩30,516 | ₩31,170 | ₩30,409 | ₩31,170 | +2.14% | 4만 |
|---|
| 2026.03.30 | ₩29,861 | ₩30,234 | ₩29,859 | ₩29,859 | -0.01% | 4.8천 |
|---|
| 2026.03.27 | ₩30,355 | ₩30,355 | ₩29,527 | ₩29,527 | -2.73% | 1.2만 |
|---|
| 2026.03.26 | ₩31,043 | ₩31,718 | ₩30,890 | ₩30,903 | -0.45% | 1만 |
|---|
| 2026.03.25 | ₩31,517 | ₩31,770 | ₩31,410 | ₩31,557 | +0.13% | 4.6천 |
|---|
| 2026.03.24 | ₩30,903 | ₩31,103 | ₩30,769 | ₩30,823 | -0.26% | 1.2만 |
|---|
| 2026.03.23 | ₩31,157 | ₩31,784 | ₩31,157 | ₩31,317 | +0.51% | 8천 |
|---|
| 2026.03.20 | ₩30,916 | ₩30,943 | ₩30,516 | ₩30,636 | -0.91% | 1.1만 |
|---|
| 2026.03.19 | ₩31,370 | ₩31,397 | ₩30,716 | ₩30,903 | -1.49% | 8.2천 |
|---|
| 2026.03.18 | ₩32,065 | ₩32,065 | ₩31,304 | ₩31,304 | -2.37% | 2.7천 |
|---|
| 2026.03.17 | ₩31,918 | ₩32,279 | ₩31,905 | ₩32,198 | +0.88% | 1.3만 |
|---|
| 2026.03.16 | ₩31,063 | ₩31,684 | ₩31,063 | ₩31,638 | +1.85% | 6.6천 |
|---|
| 2026.03.13 | ₩31,410 | ₩31,436 | ₩30,810 | ₩31,005 | -1.29% | 5.4천 |
|---|
| 2026.03.12 | ₩31,357 | ₩31,638 | ₩31,183 | ₩31,304 | -0.17% | 1.1만 |
|---|
| 2026.03.11 | ₩32,345 | ₩32,586 | ₩31,784 | ₩31,971 | -1.16% | 2.6만 |
|---|
| 2026.03.10 | ₩32,706 | ₩32,853 | ₩32,439 | ₩32,733 | +0.08% | 3.1만 |
|---|
| 2026.03.09 | ₩32,052 | ₩32,586 | ₩31,597 | ₩32,586 | +1.67% | 3.2만 |
|---|
| 2026.03.06 | ₩32,679 | ₩33,026 | ₩32,432 | ₩32,586 | -0.29% | 1.4만 |
|---|
| 2026.03.05 | ₩32,799 | ₩33,506 | ₩32,799 | ₩33,454 | +2.00% | 1.3만 |
|---|
| 2026.03.04 | ₩32,052 | ₩33,120 | ₩32,052 | ₩33,120 | +3.33% | 1만 |
|---|
| 2026.03.03 | ₩30,716 | ₩31,664 | ₩30,716 | ₩31,612 | +2.92% | 1.6만 |
|---|
| 2026.03.02 | ₩31,103 | ₩31,791 | ₩30,976 | ₩31,517 | +1.33% | 1.6만 |
|---|
| 2026.02.27 | ₩31,397 | ₩31,998 | ₩31,222 | ₩31,998 | +1.91% | 5.3만 |
|---|
| 2026.02.26 | ₩32,052 | ₩32,052 | ₩31,063 | ₩31,557 | -1.54% | 1.1만 |
|---|
| 2026.02.25 | ₩31,824 | ₩32,065 | ₩31,664 | ₩32,052 | +0.71% | 1.6만 |
|---|
| 2026.02.24 | ₩31,037 | ₩31,851 | ₩30,716 | ₩31,544 | +1.64% | 1.5만 |
|---|
| 2026.02.23 | ₩31,511 | ₩31,638 | ₩30,716 | ₩31,069 | -1.40% | 2.9만 |
|---|
| 2026.02.20 | ₩31,130 | ₩32,052 | ₩31,130 | ₩31,922 | +2.54% | 1.6만 |
|---|
| 2026.02.19 | ₩31,103 | ₩31,213 | ₩30,756 | ₩31,090 | -0.04% | 1.2만 |
|---|
| 2026.02.18 | ₩30,649 | ₩31,344 | ₩30,649 | ₩31,103 | +1.48% | 3.9만 |
|---|
| 2026.02.17 | ₩29,955 | ₩30,556 | ₩29,714 | ₩30,529 | +1.92% | 3.2만 |
|---|
| 2026.02.13 | ₩30,122 | ₩30,516 | ₩29,848 | ₩30,022 | -0.33% | 2.5만 |
|---|
| 2026.02.12 | ₩30,996 | ₩30,996 | ₩29,861 | ₩30,209 | -2.54% | 10.8만 |
|---|
| 2026.02.11 | ₩31,811 | ₩31,811 | ₩30,744 | ₩31,063 | -2.35% | 5.2만 |
|---|
| 2026.02.10 | ₩32,632 | ₩33,026 | ₩32,154 | ₩32,238 | -1.21% | 12만 |
|---|
| 2026.02.09 | ₩32,612 | ₩33,187 | ₩31,851 | ₩32,546 | -0.20% | 10.6만 |
|---|
| 2026.02.06 | ₩31,718 | ₩32,986 | ₩31,384 | ₩32,893 | +3.71% | 11.4만 |
|---|
| 2026.02.05 | ₩35,577 | ₩35,657 | ₩34,789 | ₩35,003 | -1.61% | 3.7만 |
|---|
| 2026.02.04 | ₩37,607 | ₩37,701 | ₩36,714 | ₩36,859 | -1.99% | 2.3만 |
|---|
| 2026.02.03 | ₩39,130 | ₩39,130 | ₩37,193 | ₩37,807 | -3.38% | 2.3만 |
|---|
| 2026.02.02 | ₩37,661 | ₩38,956 | ₩37,661 | ₩38,515 | +2.27% | 2.3만 |
|---|
| 2026.01.30 | ₩38,061 | ₩38,529 | ₩37,641 | ₩37,821 | -0.63% | 1.1만 |
|---|
| 2026.01.29 | ₩38,582 | ₩38,582 | ₩37,420 | ₩38,324 | -0.67% | 2.2만 |
|---|
| 2026.01.28 | ₩39,130 | ₩39,274 | ₩38,275 | ₩38,609 | -1.33% | 3.2만 |
|---|
| 2026.01.27 | ₩37,928 | ₩38,822 | ₩37,727 | ₩38,796 | +2.29% | 1.4만 |
|---|
| 2026.01.26 | ₩37,914 | ₩37,981 | ₩37,574 | ₩37,754 | -0.42% | 1.4만 |
|---|
| 2026.01.23 | ₩36,966 | ₩38,048 | ₩36,966 | ₩37,901 | +2.53% | 4.7만 |
|---|
| 2026.01.22 | ₩36,779 | ₩37,153 | ₩36,372 | ₩37,006 | +0.62% | 1.5만 |
|---|
| 2026.01.21 | ₩36,265 | ₩36,589 | ₩35,724 | ₩36,472 | +0.57% | 2.3만 |
|---|
| 2026.01.20 | ₩36,859 | ₩37,113 | ₩36,218 | ₩36,325 | -1.45% | 2.9만 |
|---|
| 2026.01.16 | ₩37,874 | ₩37,874 | ₩37,327 | ₩37,848 | -0.07% | 5.4만 |
|---|
| 2026.01.15 | ₩37,981 | ₩38,075 | ₩37,367 | ₩37,554 | -1.13% | 3.1만 |
|---|
| 2026.01.14 | ₩38,141 | ₩38,141 | ₩37,340 | ₩37,367 | -2.03% | 2.4만 |
|---|
| 2026.01.13 | ₩39,650 | ₩39,951 | ₩38,756 | ₩39,170 | -1.21% | 3만 |
|---|
| 2026.01.12 | ₩39,731 | ₩40,145 | ₩39,717 | ₩39,837 | +0.27% | 2.3만 |
|---|
| 2026.01.09 | ₩39,784 | ₩40,011 | ₩39,397 | ₩40,011 | +0.57% | 1.9만 |
|---|
| 2026.01.08 | ₩39,503 | ₩39,864 | ₩39,437 | ₩39,864 | +0.91% | 1.6만 |
|---|
| 2026.01.07 | ₩38,903 | ₩39,677 | ₩38,903 | ₩39,303 | +1.03% | 1.1만 |
|---|
| 2026.01.06 | ₩38,101 | ₩39,370 | ₩38,101 | ₩39,210 | +2.91% | 4.8만 |
|---|
| 2026.01.05 | ₩37,554 | ₩38,489 | ₩37,392 | ₩38,195 | +1.71% | 1.8만 |
|---|
| 2026.01.02 | ₩37,807 | ₩38,662 | ₩37,040 | ₩37,247 | -1.48% | 8.5천 |
|---|
| 2025.12.31 | ₩37,954 | ₩37,968 | ₩37,829 | ₩37,878 | -0.20% | 7.5천 |
|---|
| 2025.12.30 | ₩37,807 | ₩38,034 | ₩37,807 | ₩38,034 | +0.60% | 8.3천 |
|---|
| 2025.12.29 | ₩37,848 | ₩37,914 | ₩37,741 | ₩37,834 | -0.04% | 8.5천 |
|---|
| 2025.12.26 | ₩38,034 | ₩38,061 | ₩37,714 | ₩37,834 | -0.53% | 1.8만 |
|---|
| 2025.12.24 | ₩37,874 | ₩37,954 | ₩37,773 | ₩37,941 | +0.18% | 1.8만 |
|---|
| 2025.12.23 | ₩37,420 | ₩37,874 | ₩37,420 | ₩37,874 | +1.21% | 2만 |
|---|
| 2025.12.22 | ₩37,420 | ₩37,487 | ₩37,126 | ₩37,380 | -0.11% | 3.4만 |
|---|
| 2025.12.19 | ₩37,180 | ₩37,434 | ₩37,060 | ₩37,129 | -0.14% | 7.8천 |
|---|
| 2025.12.18 | ₩36,752 | ₩37,327 | ₩36,672 | ₩37,072 | +0.87% | 5.8천 |
|---|
| 2025.12.17 | ₩36,672 | ₩36,766 | ₩36,205 | ₩36,205 | -1.27% | 9.2천 |
|---|
| 2025.12.16 | ₩36,258 | ₩36,525 | ₩36,125 | ₩36,312 | +0.15% | 6.6천 |
|---|
| 2025.12.15 | ₩36,953 | ₩36,993 | ₩36,285 | ₩36,344 | -1.65% | 1.9만 |
|---|
| 2025.12.12 | ₩37,647 | ₩37,647 | ₩36,799 | ₩36,979 | -1.77% | 1만 |
|---|
| 2025.12.11 | ₩37,594 | ₩37,707 | ₩37,380 | ₩37,638 | +0.12% | 8.6천 |
|---|
| 2025.12.10 | ₩37,367 | ₩37,807 | ₩37,221 | ₩37,727 | +0.96% | 7.9천 |
|---|
| 2025.12.09 | ₩37,487 | ₩37,928 | ₩37,487 | ₩37,901 | +1.10% | 1.3만 |
|---|
| 2025.12.08 | ₩38,101 | ₩38,101 | ₩37,687 | ₩37,741 | -0.95% | 1.4만 |
|---|
| 2025.12.05 | ₩38,128 | ₩38,203 | ₩38,021 | ₩38,101 | -0.07% | 8.5천 |
|---|
| 2025.12.04 | ₩38,021 | ₩38,028 | ₩37,741 | ₩38,021 | 0.00% | 9.6천 |
|---|
| 2025.12.03 | ₩38,502 | ₩38,502 | ₩38,141 | ₩38,344 | -0.41% | 5.2천 |
|---|
| 2025.12.02 | ₩38,635 | ₩39,143 | ₩38,545 | ₩38,649 | +0.03% | 1.4만 |
|---|
| 2025.12.01 | ₩38,422 | ₩38,635 | ₩38,422 | ₩38,498 | +0.20% | 1.2만 |
|---|
| 2025.11.28 | ₩38,115 | ₩38,388 | ₩38,115 | ₩38,388 | +0.72% | 2.4천 |
|---|
| 2025.11.26 | ₩37,877 | ₩38,108 | ₩37,877 | ₩37,924 | +0.12% | 8.3천 |
|---|
| 2025.11.25 | ₩37,554 | ₩38,075 | ₩37,260 | ₩37,952 | +1.06% | 5.1천 |
|---|
| 2025.11.24 | ₩36,993 | ₩37,554 | ₩36,993 | ₩37,454 | +1.25% | 1.3만 |
|---|
| 2025.11.21 | ₩35,911 | ₩36,726 | ₩35,644 | ₩36,551 | +1.78% | 6.2천 |
|---|
| 2025.11.20 | ₩37,555 | ₩37,555 | ₩36,082 | ₩36,082 | -3.92% | 3.9천 |
|---|
| 2025.11.19 | ₩36,692 | ₩36,993 | ₩36,646 | ₩36,942 | +0.68% | 4천 |
|---|
| 2025.11.18 | ₩37,968 | ₩38,101 | ₩37,006 | ₩37,033 | -2.46% | 1.1만 |
|---|
| 2025.11.17 | ₩38,462 | ₩38,929 | ₩38,029 | ₩38,609 | +0.38% | 7.9천 |
|---|
| 2025.11.14 | ₩38,662 | ₩39,410 | ₩38,518 | ₩38,852 | +0.49% | 6.9천 |
|---|
| 2025.11.13 | ₩39,944 | ₩40,157 | ₩39,295 | ₩39,295 | -1.62% | 6.2천 |
|---|
| 2025.11.12 | ₩40,599 | ₩41,066 | ₩40,372 | ₩40,372 | -0.56% | 6.5천 |
|---|
| 2025.11.11 | ₩40,932 | ₩41,707 | ₩40,932 | ₩41,652 | +1.76% | 4.9천 |
|---|
| 2025.11.10 | ₩41,814 | ₩41,814 | ₩41,184 | ₩41,501 | -0.75% | 6.8천 |
|---|
| 2025.11.07 | ₩40,484 | ₩40,962 | ₩39,924 | ₩40,962 | +1.18% | 6.9천 |
|---|
| 2025.11.06 | ₩42,081 | ₩42,081 | ₩40,559 | ₩40,729 | -3.21% | 7.5천 |
|---|
| 2025.11.05 | ₩42,014 | ₩42,014 | ₩41,213 | ₩41,841 | -0.41% | 6.3천 |
|---|
| 2025.11.04 | ₩41,814 | ₩42,321 | ₩41,638 | ₩41,638 | -0.42% | 6.2천 |
|---|
| 2025.11.03 | ₩41,667 | ₩42,428 | ₩40,932 | ₩42,160 | +1.18% | 1.6만 |
|---|
| 2025.10.31 | ₩41,146 | ₩41,146 | ₩40,858 | ₩40,859 | -0.70% | 1.9만 |
|---|
| 2025.10.30 | ₩38,716 | ₩38,716 | ₩37,968 | ₩38,061 | -1.69% | 7.3천 |
|---|
| 2025.10.29 | ₩39,035 | ₩39,183 | ₩38,825 | ₩39,065 | +0.08% | 3.5천 |
|---|
| 2025.10.28 | ₩38,675 | ₩39,076 | ₩38,555 | ₩38,916 | +0.62% | 1.1만 |
|---|
| 2025.10.27 | ₩38,622 | ₩38,756 | ₩38,515 | ₩38,662 | +0.10% | 1.6만 |
|---|
| 2025.10.24 | ₩37,954 | ₩38,342 | ₩37,954 | ₩38,322 | +0.97% | 6.1천 |
|---|
| 2025.10.23 | ₩37,620 | ₩37,941 | ₩37,620 | ₩37,930 | +0.82% | 5.4천 |
|---|
| 2025.10.22 | ₩37,487 | ₩37,580 | ₩37,193 | ₩37,399 | -0.24% | 4.7천 |
|---|
| 2025.10.21 | ₩37,300 | ₩37,941 | ₩37,300 | ₩37,846 | +1.46% | 7.8천 |
|---|
| 2025.10.20 | ₩36,792 | ₩37,180 | ₩36,776 | ₩37,180 | +1.05% | 9.1천 |
|---|
| 2025.10.17 | ₩36,766 | ₩36,846 | ₩36,350 | ₩36,679 | -0.24% | 9.2천 |
|---|
| 2025.10.16 | ₩36,913 | ₩37,460 | ₩36,688 | ₩36,831 | -0.22% | 1.1만 |
|---|
| 2025.10.15 | ₩37,393 | ₩37,393 | ₩36,672 | ₩36,958 | -1.16% | 1만 |
|---|
| 2025.10.14 | ₩37,447 | ₩38,195 | ₩37,380 | ₩37,790 | +0.92% | 1.4만 |
|---|
| 2025.10.13 | ₩37,914 | ₩38,448 | ₩37,901 | ₩38,384 | +1.24% | 6.4천 |
|---|
| 2025.10.10 | ₩39,263 | ₩39,569 | ₩37,834 | ₩37,861 | -3.57% | 2.3만 |
|---|