시장 데이터를 불러오는 중
전체 종목
Kurv Yield Premium Strategy Google (GOOGL) ETF 과거 주가
Kurv Yield Premium Strategy Google (GOOGL) ETF · GOOP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kurv Yield Premium Strategy Google (GOOGL) ETF · GOOP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,983 | ₩49,399 | ₩48,862 | ₩48,968 | -0.03% | 2.1만 |
| 2026.10.08 | ₩49,157 | ₩49,471 | ₩48,252 | ₩48,661 | -1.01% | 1.1만 |
| 2026.10.07 | ₩48,179 | ₩48,815 | ₩47,951 | ₩48,815 | +1.32% | 3.6천 |
| 2026.10.06 | ₩48,105 | ₩48,594 | ₩48,044 | ₩48,408 | +0.63% | 3.1천 |
| 2026.10.05 | ₩47,575 | ₩48,420 | ₩47,575 | ₩48,173 | +1.26% | 8천 |
| 2026.10.02 | ₩47,562 | ₩47,937 | ₩47,562 | ₩47,764 | +0.43% | 3.5천 |
| 2026.10.01 | ₩48,836 | ₩49,010 | ₩46,932 | ₩46,973 | -3.81% | 7.7천 |
| 2026.09.30 | ₩48,474 | ₩48,876 | ₩47,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,787 |
| -1.42% |
| 8천 |
| 2026.09.29 | ₩47,937 | ₩47,937 | ₩46,958 | ₩47,425 | -1.07% | 4.6천 |
|---|
| 2026.09.28 | ₩47,441 | ₩47,870 | ₩47,253 | ₩47,666 | +0.47% | 5.9천 |
|---|
| 2026.09.25 | ₩48,189 | ₩48,189 | ₩47,656 | ₩47,875 | -0.65% | 4천 |
|---|
| 2026.09.24 | ₩47,092 | ₩47,690 | ₩46,797 | ₩47,690 | +1.27% | 6.7천 |
|---|
| 2026.09.23 | ₩48,406 | ₩48,406 | ₩46,932 | ₩47,052 | -2.80% | 8.7천 |
|---|
| 2026.09.22 | ₩49,989 | ₩50,592 | ₩49,117 | ₩49,117 | -1.74% | 4.5천 |
|---|
| 2026.09.21 | ₩49,064 | ₩49,949 | ₩49,064 | ₩49,560 | +1.01% | 1.1만 |
|---|
| 2026.09.18 | ₩49,694 | ₩50,217 | ₩48,675 | ₩48,675 | -2.05% | 1.1만 |
|---|
| 2026.09.17 | ₩48,581 | ₩48,581 | ₩48,121 | ₩48,441 | -0.29% | 8.8천 |
|---|
| 2026.09.16 | ₩48,447 | ₩48,474 | ₩47,347 | ₩47,656 | -1.63% | 1만 |
|---|
| 2026.09.15 | ₩48,896 | ₩48,896 | ₩48,377 | ₩48,621 | -0.56% | 3.8천 |
|---|
| 2026.09.14 | ₩48,272 | ₩49,412 | ₩48,272 | ₩49,330 | +2.19% | 1.8만 |
|---|
| 2026.09.11 | ₩46,851 | ₩48,031 | ₩46,851 | ₩47,676 | +1.76% | 7천 |
|---|
| 2026.09.10 | ₩45,966 | ₩46,665 | ₩45,966 | ₩46,665 | +1.52% | 5.8천 |
|---|
| 2026.09.09 | ₩46,569 | ₩46,569 | ₩46,047 | ₩46,362 | -0.45% | 8천 |
|---|
| 2026.09.08 | ₩47,119 | ₩47,723 | ₩46,732 | ₩47,572 | +0.96% | 1.4만 |
|---|
| 2026.09.04 | ₩48,487 | ₩48,487 | ₩47,556 | ₩47,656 | -1.71% | 4.4천 |
|---|
| 2026.09.03 | ₩47,924 | ₩48,326 | ₩47,924 | ₩48,205 | +0.59% | 3.8천 |
|---|
| 2026.09.02 | ₩47,066 | ₩47,668 | ₩47,066 | ₩47,347 | +0.60% | 1.5만 |
|---|
| 2026.09.01 | ₩46,945 | ₩47,414 | ₩46,918 | ₩47,106 | +0.34% | 2.3만 |
|---|
| 2026.08.31 | ₩48,193 | ₩48,193 | ₩47,468 | ₩47,843 | -0.73% | 1.1만 |
|---|
| 2026.08.28 | ₩47,991 | ₩49,050 | ₩47,991 | ₩48,983 | +2.07% | 3천 |
|---|
| 2026.08.27 | ₩48,071 | ₩48,071 | ₩47,749 | ₩48,044 | -0.06% | 7.9천 |
|---|
| 2026.08.26 | ₩48,876 | ₩48,876 | ₩48,018 | ₩48,184 | -1.42% | 1.5만 |
|---|
| 2026.08.25 | ₩49,211 | ₩49,278 | ₩48,815 | ₩49,023 | -0.38% | 1만 |
|---|
| 2026.08.24 | ₩48,420 | ₩49,627 | ₩48,420 | ₩49,077 | +1.36% | 1.1만 |
|---|
| 2026.08.21 | ₩48,903 | ₩48,903 | ₩48,111 | ₩48,527 | -0.77% | 8.1천 |
|---|
| 2026.08.20 | ₩48,272 | ₩48,608 | ₩47,670 | ₩48,044 | -0.47% | 1.8만 |
|---|
| 2026.08.19 | ₩48,487 | ₩48,929 | ₩48,071 | ₩48,648 | +0.33% | 1.2만 |
|---|
| 2026.08.18 | ₩49,278 | ₩49,278 | ₩48,876 | ₩49,064 | -0.44% | 9천 |
|---|
| 2026.08.17 | ₩49,506 | ₩49,506 | ₩48,837 | ₩49,050 | -0.92% | 2만 |
|---|
| 2026.08.14 | ₩49,466 | ₩50,123 | ₩49,265 | ₩49,399 | -0.14% | 2.2만 |
|---|
| 2026.08.13 | ₩49,291 | ₩49,680 | ₩49,184 | ₩49,527 | +0.48% | 7.7천 |
|---|
| 2026.08.12 | ₩49,345 | ₩49,345 | ₩48,661 | ₩49,093 | -0.51% | 1.2만 |
|---|
| 2026.08.11 | ₩50,954 | ₩50,954 | ₩49,097 | ₩49,144 | -3.55% | 1.2만 |
|---|
| 2026.08.10 | ₩50,780 | ₩51,316 | ₩50,565 | ₩51,316 | +1.06% | 8.3천 |
|---|
| 2026.08.07 | ₩51,021 | ₩51,410 | ₩50,673 | ₩50,876 | -0.28% | 1.6만 |
|---|
| 2026.08.06 | ₩51,638 | ₩51,839 | ₩51,102 | ₩51,273 | -0.71% | 4.9천 |
|---|
| 2026.08.05 | ₩54,601 | ₩54,601 | ₩51,330 | ₩51,940 | -4.87% | 1.5만 |
|---|
| 2026.08.04 | ₩53,368 | ₩54,306 | ₩53,368 | ₩54,089 | +1.35% | 2.5만 |
|---|
| 2026.08.03 | ₩53,086 | ₩53,770 | ₩53,086 | ₩53,649 | +1.06% | 2.3만 |
|---|
| 2026.07.31 | ₩50,659 | ₩52,402 | ₩50,659 | ₩52,402 | +3.44% | 6.1천 |
|---|
| 2026.07.30 | ₩49,586 | ₩49,922 | ₩49,439 | ₩49,761 | +0.35% | 9.9천 |
|---|
| 2026.07.29 | ₩49,908 | ₩50,766 | ₩49,714 | ₩49,989 | +0.16% | 6.1천 |
|---|
| 2026.07.28 | ₩48,956 | ₩49,949 | ₩48,541 | ₩49,788 | +1.70% | 9.6천 |
|---|
| 2026.07.27 | ₩48,661 | ₩49,131 | ₩48,420 | ₩48,648 | -0.03% | 1.1만 |
|---|
| 2026.07.24 | ₩47,615 | ₩48,244 | ₩47,488 | ₩47,780 | +0.35% | 1.6만 |
|---|
| 2026.07.23 | ₩48,326 | ₩48,326 | ₩47,133 | ₩47,548 | -1.61% | 2.5만 |
|---|
| 2026.07.22 | ₩52,255 | ₩52,469 | ₩51,263 | ₩51,356 | -1.72% | 1.6만 |
|---|
| 2026.07.21 | ₩53,073 | ₩53,126 | ₩52,697 | ₩52,697 | -0.71% | 1.2만 |
|---|
| 2026.07.20 | ₩53,194 | ₩54,521 | ₩53,194 | ₩53,448 | +0.48% | 7.5천 |
|---|
| 2026.07.17 | ₩52,309 | ₩52,751 | ₩52,094 | ₩52,617 | +0.59% | 2.7만 |
|---|
| 2026.07.16 | ₩56,338 | ₩56,881 | ₩53,730 | ₩53,790 | -4.52% | 2.2만 |
|---|
| 2026.07.15 | ₩55,111 | ₩56,861 | ₩55,111 | ₩56,586 | +2.68% | 5.3만 |
|---|
| 2026.07.14 | ₩53,261 | ₩54,682 | ₩53,261 | ₩54,682 | +2.67% | 9천 |
|---|
| 2026.07.13 | ₩54,011 | ₩54,387 | ₩53,509 | ₩53,569 | -0.82% | 8.7천 |
|---|
| 2026.07.10 | ₩54,226 | ₩54,454 | ₩53,817 | ₩54,306 | +0.15% | 5.6천 |
|---|
| 2026.07.09 | ₩53,971 | ₩54,749 | ₩53,435 | ₩54,534 | +1.04% | 1.5만 |
|---|
| 2026.07.08 | ₩55,232 | ₩55,232 | ₩54,615 | ₩55,165 | -0.12% | 6.9천 |
|---|
| 2026.07.07 | ₩56,304 | ₩56,626 | ₩55,916 | ₩55,916 | -0.69% | 1.2만 |
|---|
| 2026.07.06 | ₩54,923 | ₩55,902 | ₩54,642 | ₩55,848 | +1.68% | 9.7천 |
|---|
| 2026.07.02 | ₩55,126 | ₩55,185 | ₩53,864 | ₩54,797 | -0.60% | 4.5천 |
|---|
| 2026.07.01 | ₩54,655 | ₩55,098 | ₩54,655 | ₩54,990 | +0.61% | 9.3천 |
|---|
| 2026.06.30 | ₩53,837 | ₩54,427 | ₩53,475 | ₩54,387 | +1.02% | 1.1만 |
|---|
| 2026.06.29 | ₩51,839 | ₩53,958 | ₩51,839 | ₩53,830 | +3.84% | 3.2만 |
|---|
| 2026.06.26 | ₩51,598 | ₩52,630 | ₩50,842 | ₩51,061 | -1.04% | 1.3만 |
|---|
| 2026.06.25 | ₩51,236 | ₩52,282 | ₩50,954 | ₩52,282 | +2.04% | 1.8만 |
|---|
| 2026.06.24 | ₩52,858 | ₩53,649 | ₩52,161 | ₩52,590 | -0.51% | 9.7천 |
|---|
| 2026.06.23 | ₩51,625 | ₩53,046 | ₩51,625 | ₩52,728 | +2.14% | 6.8천 |
|---|
| 2026.06.22 | ₩54,105 | ₩54,481 | ₩52,060 | ₩53,287 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩55,983 | ₩56,304 | ₩54,722 | ₩56,184 | +0.36% | 2.4만 |
|---|
| 2026.06.17 | ₩56,546 | ₩56,854 | ₩55,312 | ₩55,580 | -1.71% | 5.2만 |
|---|
| 2026.06.16 | ₩56,908 | ₩57,981 | ₩56,908 | ₩57,663 | +1.33% | 1.5만 |
|---|
| 2026.06.15 | ₩56,908 | ₩57,565 | ₩56,640 | ₩56,872 | -0.06% | 1.7만 |
|---|
| 2026.06.12 | ₩56,117 | ₩56,418 | ₩54,910 | ₩55,429 | -1.23% | 3.9만 |
|---|
| 2026.06.11 | ₩55,138 | ₩55,138 | ₩53,301 | ₩55,076 | -0.11% | 6.1만 |
|---|
| 2026.06.10 | ₩56,184 | ₩56,881 | ₩54,776 | ₩54,963 | -2.17% | 3.5만 |
|---|
| 2026.06.09 | ₩56,774 | ₩57,277 | ₩55,151 | ₩56,303 | -0.83% | 2.2만 |
|---|
| 2026.06.08 | ₩56,479 | ₩56,479 | ₩55,621 | ₩56,170 | -0.55% | 1.7만 |
|---|
| 2026.06.05 | ₩56,787 | ₩57,344 | ₩56,251 | ₩56,747 | -0.07% | 4.3만 |
|---|
| 2026.06.04 | ₩55,098 | ₩57,726 | ₩55,098 | ₩57,648 | +4.63% | 1.6만 |
|---|
| 2026.06.03 | ₩55,889 | ₩56,459 | ₩55,256 | ₩55,279 | -1.09% | 1.3만 |
|---|
| 2026.06.02 | ₩57,069 | ₩57,726 | ₩55,272 | ₩55,808 | -2.21% | 3.3만 |
|---|
| 2026.06.01 | ₩58,262 | ₩58,651 | ₩57,781 | ₩58,396 | +0.23% | 2.7만 |
|---|
| 2026.05.29 | ₩59,952 | ₩59,952 | ₩58,933 | ₩59,134 | -1.36% | 7.6만 |
|---|
| 2026.05.28 | ₩60,448 | ₩61,065 | ₩60,126 | ₩60,863 | +0.69% | 1.9만 |
|---|
| 2026.05.27 | ₩60,260 | ₩61,279 | ₩60,260 | ₩60,676 | +0.69% | 2만 |
|---|
| 2026.05.26 | ₩59,992 | ₩60,689 | ₩59,590 | ₩60,595 | +1.01% | 1.8만 |
|---|
| 2026.05.22 | ₩60,461 | ₩60,461 | ₩59,415 | ₩59,551 | -1.51% | 1.2만 |
|---|
| 2026.05.21 | ₩60,193 | ₩61,091 | ₩59,764 | ₩60,501 | +0.51% | 2.1만 |
|---|
| 2026.05.20 | ₩60,448 | ₩61,145 | ₩59,738 | ₩60,674 | +0.37% | 2.4만 |
|---|
| 2026.05.19 | ₩62,915 | ₩62,915 | ₩60,984 | ₩61,252 | -2.64% | 2.5만 |
|---|
| 2026.05.18 | ₩62,432 | ₩64,672 | ₩62,432 | ₩62,888 | +0.73% | 1.9만 |
|---|
| 2026.05.15 | ₩62,741 | ₩63,130 | ₩62,332 | ₩62,821 | +0.13% | 7천 |
|---|
| 2026.05.14 | ₩62,942 | ₩63,545 | ₩62,794 | ₩63,451 | +0.81% | 1.8만 |
|---|
| 2026.05.13 | ₩60,930 | ₩63,746 | ₩60,930 | ₩63,584 | +4.36% | 6.9천 |
|---|
| 2026.05.12 | ₩61,011 | ₩61,145 | ₩60,602 | ₩61,078 | +0.11% | 1만 |
|---|
| 2026.05.11 | ₩62,258 | ₩62,593 | ₩61,402 | ₩61,402 | -1.37% | 1.1만 |
|---|
| 2026.05.08 | ₩62,700 | ₩63,317 | ₩62,700 | ₩63,317 | +0.98% | 9.1천 |
|---|
| 2026.05.07 | ₩63,076 | ₩63,076 | ₩62,073 | ₩62,620 | -0.72% | 3.2만 |
|---|
| 2026.05.06 | ₩62,003 | ₩63,063 | ₩62,003 | ₩62,861 | +1.38% | 2.1만 |
|---|
| 2026.05.05 | ₩60,944 | ₩61,373 | ₩60,863 | ₩61,252 | +0.51% | 2만 |
|---|
| 2026.05.04 | ₩60,783 | ₩60,783 | ₩59,764 | ₩60,236 | -0.90% | 2.7만 |
|---|
| 2026.05.01 | ₩60,273 | ₩60,770 | ₩60,139 | ₩60,658 | +0.64% | 8천 |
|---|
| 2026.04.30 | ₩59,000 | ₩60,550 | ₩57,759 | ₩60,550 | +2.63% | 2.3만 |
|---|
| 2026.04.29 | ₩54,481 | ₩55,661 | ₩53,971 | ₩54,742 | +0.48% | 1.1만 |
|---|
| 2026.04.28 | ₩55,004 | ₩55,245 | ₩54,347 | ₩54,736 | -0.49% | 1.6만 |
|---|
| 2026.04.27 | ₩53,931 | ₩55,352 | ₩53,602 | ₩54,910 | +1.82% | 2.2만 |
|---|
| 2026.04.24 | ₩52,925 | ₩53,869 | ₩52,422 | ₩53,869 | +1.78% | 2만 |
|---|
| 2026.04.23 | ₩52,764 | ₩53,254 | ₩52,429 | ₩52,979 | +0.41% | 1.8만 |
|---|
| 2026.04.22 | ₩52,496 | ₩52,992 | ₩52,296 | ₩52,992 | +0.95% | 1.6만 |
|---|
| 2026.04.21 | ₩53,194 | ₩53,395 | ₩52,161 | ₩52,309 | -1.66% | 1.2만 |
|---|
| 2026.04.20 | ₩53,663 | ₩53,716 | ₩53,101 | ₩53,194 | -0.87% | 2.2만 |
|---|
| 2026.04.17 | ₩53,314 | ₩53,974 | ₩52,966 | ₩53,923 | +1.14% | 1.5만 |
|---|
| 2026.04.16 | ₩53,421 | ₩53,421 | ₩52,684 | ₩52,948 | -0.89% | 8.8천 |
|---|
| 2026.04.15 | ₩52,523 | ₩53,220 | ₩52,181 | ₩53,194 | +1.28% | 2.4만 |
|---|
| 2026.04.14 | ₩51,169 | ₩52,496 | ₩51,169 | ₩52,469 | +2.54% | 3.1만 |
|---|
| 2026.04.13 | ₩49,761 | ₩50,673 | ₩49,761 | ₩50,673 | +1.83% | 1.8만 |
|---|
| 2026.04.10 | ₩50,297 | ₩50,524 | ₩49,721 | ₩49,922 | -0.75% | 8.9천 |
|---|
| 2026.04.09 | ₩49,801 | ₩50,244 | ₩49,050 | ₩50,163 | +0.73% | 9.2천 |
|---|
| 2026.04.08 | ₩50,244 | ₩50,257 | ₩49,654 | ₩49,935 | -0.61% | 2.3만 |
|---|
| 2026.04.07 | ₩47,495 | ₩47,825 | ₩46,556 | ₩47,825 | +0.69% | 1.4만 |
|---|
| 2026.04.06 | ₩46,315 | ₩46,978 | ₩46,194 | ₩46,886 | +1.23% | 1.1만 |
|---|
| 2026.04.02 | ₩45,416 | ₩46,241 | ₩45,416 | ₩46,182 | +1.69% | 4.7천 |
|---|
| 2026.04.01 | ₩45,349 | ₩46,932 | ₩45,249 | ₩46,623 | +2.81% | 2.5만 |
|---|
| 2026.03.31 | ₩42,708 | ₩44,681 | ₩42,708 | ₩44,667 | +4.59% | 1.7만 |
|---|
| 2026.03.30 | ₩42,641 | ₩42,734 | ₩42,064 | ₩42,178 | -1.08% | 1.5만 |
|---|
| 2026.03.27 | ₩42,667 | ₩43,083 | ₩42,292 | ₩42,332 | -0.79% | 2.1만 |
|---|
| 2026.03.26 | ₩44,746 | ₩44,746 | ₩43,365 | ₩43,606 | -2.55% | 3.3만 |
|---|
| 2026.03.25 | ₩45,805 | ₩46,006 | ₩45,094 | ₩45,282 | -1.14% | 5.3천 |
|---|
| 2026.03.24 | ₩46,744 | ₩46,744 | ₩45,215 | ₩45,215 | -3.27% | 8.4천 |
|---|
| 2026.03.23 | ₩47,508 | ₩47,884 | ₩47,200 | ₩47,320 | -0.40% | 1만 |
|---|
| 2026.03.20 | ₩48,366 | ₩48,366 | ₩46,838 | ₩47,176 | -2.46% | 2.4만 |
|---|
| 2026.03.19 | ₩47,468 | ₩48,487 | ₩47,334 | ₩48,487 | +2.15% | 1만 |
|---|
| 2026.03.18 | ₩48,608 | ₩49,010 | ₩48,527 | ₩48,527 | -0.17% | 1.4만 |
|---|
| 2026.03.17 | ₩48,782 | ₩49,570 | ₩48,782 | ₩49,570 | +1.62% | 1.3만 |
|---|
| 2026.03.16 | ₩48,326 | ₩48,746 | ₩48,246 | ₩48,581 | +0.53% | 1.1만 |
|---|
| 2026.03.13 | ₩48,903 | ₩48,903 | ₩47,763 | ₩48,083 | -1.68% | 1.1만 |
|---|
| 2026.03.12 | ₩48,889 | ₩48,996 | ₩48,205 | ₩48,299 | -1.21% | 8천 |
|---|
| 2026.03.11 | ₩48,903 | ₩49,372 | ₩48,755 | ₩49,090 | +0.38% | 9.6천 |
|---|
| 2026.03.10 | ₩48,782 | ₩49,224 | ₩48,728 | ₩48,874 | +0.19% | 7.8천 |
|---|
| 2026.03.09 | ₩46,811 | ₩48,903 | ₩46,811 | ₩48,889 | +4.44% | 3.3만 |
|---|
| 2026.03.06 | ₩47,133 | ₩47,767 | ₩47,079 | ₩47,401 | +0.57% | 1만 |
|---|
| 2026.03.05 | ₩48,179 | ₩48,179 | ₩47,461 | ₩47,843 | -0.70% | 1.3만 |
|---|
| 2026.03.04 | ₩48,004 | ₩48,675 | ₩48,004 | ₩48,259 | +0.53% | 1.1만 |
|---|
| 2026.03.03 | ₩47,709 | ₩48,339 | ₩47,334 | ₩48,339 | +1.32% | 2.2만 |
|---|
| 2026.03.02 | ₩48,272 | ₩49,211 | ₩48,018 | ₩48,861 | +1.22% | 9.6천 |
|---|
| 2026.02.27 | ₩48,353 | ₩49,814 | ₩48,353 | ₩49,747 | +2.88% | 1.8만 |
|---|
| 2026.02.26 | ₩50,163 | ₩50,163 | ₩48,232 | ₩49,117 | -2.09% | 8.7천 |
|---|
| 2026.02.25 | ₩49,774 | ₩49,962 | ₩49,452 | ₩49,962 | +0.38% | 6.4천 |
|---|
| 2026.02.24 | ₩49,881 | ₩49,881 | ₩49,023 | ₩49,680 | -0.40% | 1.6만 |
|---|
| 2026.02.23 | ₩50,914 | ₩50,954 | ₩49,627 | ₩49,868 | -2.05% | 1.1만 |
|---|
| 2026.02.20 | ₩48,152 | ₩50,525 | ₩48,152 | ₩50,458 | +4.79% | 2.5만 |
|---|
| 2026.02.19 | ₩48,125 | ₩48,581 | ₩47,802 | ₩48,272 | +0.31% | 6.9천 |
|---|
| 2026.02.18 | ₩47,991 | ₩48,479 | ₩47,964 | ₩48,339 | +0.73% | 2.5만 |
|---|
| 2026.02.17 | ₩48,487 | ₩48,996 | ₩47,816 | ₩48,594 | +0.22% | 4.7만 |
|---|
| 2026.02.13 | ₩49,613 | ₩49,613 | ₩49,163 | ₩49,238 | -0.76% | 2.5만 |
|---|
| 2026.02.12 | ₩50,311 | ₩50,941 | ₩49,881 | ₩49,922 | -0.77% | 1.1만 |
|---|
| 2026.02.11 | ₩51,893 | ₩52,382 | ₩50,069 | ₩50,203 | -3.26% | 3.3만 |
|---|
| 2026.02.10 | ₩52,376 | ₩52,590 | ₩51,108 | ₩51,853 | -1.00% | 1.7만 |
|---|
| 2026.02.09 | ₩52,081 | ₩53,322 | ₩52,060 | ₩52,671 | +1.13% | 1.6만 |
|---|
| 2026.02.06 | ₩53,515 | ₩53,515 | ₩52,215 | ₩52,429 | -2.03% | 2.3만 |
|---|
| 2026.02.05 | ₩51,692 | ₩54,167 | ₩49,680 | ₩54,167 | +4.79% | 3.4만 |
|---|
| 2026.02.04 | ₩56,425 | ₩56,425 | ₩53,636 | ₩54,360 | -3.66% | 1.8만 |
|---|
| 2026.02.03 | ₩57,270 | ₩57,270 | ₩55,112 | ₩55,674 | -2.79% | 2.3만 |
|---|
| 2026.02.02 | ₩55,031 | ₩56,425 | ₩55,031 | ₩56,385 | +2.46% | 2.8만 |
|---|
| 2026.01.30 | ₩54,373 | ₩55,486 | ₩54,373 | ₩55,446 | +1.97% | 1.4만 |
|---|
| 2026.01.29 | ₩55,352 | ₩55,352 | ₩53,247 | ₩55,285 | -0.12% | 1.8만 |
|---|
| 2026.01.28 | ₩54,950 | ₩55,071 | ₩54,327 | ₩54,977 | +0.05% | 1.8만 |
|---|
| 2026.01.27 | ₩54,883 | ₩55,071 | ₩54,575 | ₩54,682 | -0.37% | 1.1만 |
|---|
| 2026.01.26 | ₩53,341 | ₩54,722 | ₩53,341 | ₩54,253 | +1.71% | 2만 |
|---|
| 2026.01.23 | ₩54,186 | ₩54,628 | ₩53,421 | ₩53,476 | -1.31% | 2.2만 |
|---|
| 2026.01.22 | ₩54,682 | ₩54,682 | ₩53,676 | ₩53,824 | -1.57% | 2.1만 |
|---|
| 2026.01.21 | ₩52,282 | ₩54,226 | ₩51,960 | ₩53,596 | +2.51% | 3.1만 |
|---|
| 2026.01.20 | ₩52,630 | ₩53,891 | ₩52,630 | ₩52,845 | +0.41% | 2.4만 |
|---|
| 2026.01.16 | ₩55,044 | ₩55,044 | ₩54,226 | ₩54,508 | -0.97% | 1.9만 |
|---|
| 2026.01.15 | ₩55,848 | ₩55,848 | ₩54,776 | ₩54,843 | -1.80% | 2.9만 |
|---|
| 2026.01.14 | ₩55,138 | ₩55,594 | ₩54,481 | ₩55,423 | +0.52% | 1.2만 |
|---|
| 2026.01.13 | ₩55,473 | ₩56,122 | ₩55,312 | ₩55,406 | -0.12% | 1.5만 |
|---|
| 2026.01.12 | ₩53,851 | ₩54,942 | ₩53,743 | ₩54,668 | +1.52% | 2만 |
|---|
| 2026.01.09 | ₩54,306 | ₩54,427 | ₩54,078 | ₩54,320 | +0.02% | 2.8만 |
|---|
| 2026.01.08 | ₩54,360 | ₩54,360 | ₩53,421 | ₩53,931 | -0.79% | 1.7만 |
|---|
| 2026.01.07 | ₩52,590 | ₩53,703 | ₩52,590 | ₩53,475 | +1.68% | 1.8만 |
|---|
| 2026.01.06 | ₩52,751 | ₩53,220 | ₩52,174 | ₩52,447 | -0.58% | 1.3만 |
|---|
| 2026.01.05 | ₩52,831 | ₩52,962 | ₩52,563 | ₩52,717 | -0.22% | 3.3만 |
|---|
| 2026.01.02 | ₩52,711 | ₩53,220 | ₩51,893 | ₩52,577 | -0.25% | 2.8만 |
|---|
| 2025.12.31 | ₩52,322 | ₩52,429 | ₩52,182 | ₩52,295 | -0.05% | 8천 |
|---|
| 2025.12.30 | ₩52,161 | ₩52,536 | ₩52,161 | ₩52,389 | +0.44% | 1.1만 |
|---|
| 2025.12.29 | ₩52,054 | ₩52,322 | ₩51,799 | ₩52,322 | +0.52% | 1.4만 |
|---|
| 2025.12.26 | ₩52,402 | ₩52,439 | ₩51,933 | ₩52,201 | -0.38% | 1.8만 |
|---|
| 2025.12.24 | ₩52,268 | ₩52,268 | ₩51,889 | ₩52,255 | -0.03% | 1.2만 |
|---|
| 2025.12.23 | ₩51,558 | ₩52,282 | ₩51,558 | ₩52,241 | +1.33% | 1.8만 |
|---|
| 2025.12.22 | ₩51,638 | ₩51,651 | ₩51,095 | ₩51,625 | -0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩50,565 | ₩50,968 | ₩50,378 | ₩50,968 | +0.80% | 9.5천 |
|---|
| 2025.12.18 | ₩50,371 | ₩50,646 | ₩50,037 | ₩50,376 | +0.01% | 1.3만 |
|---|
| 2025.12.17 | ₩50,954 | ₩50,954 | ₩49,399 | ₩49,399 | -3.05% | 3만 |
|---|
| 2025.12.16 | ₩51,739 | ₩51,853 | ₩51,122 | ₩51,637 | -0.20% | 2.2만 |
|---|
| 2025.12.15 | ₩52,496 | ₩52,496 | ₩51,491 | ₩51,928 | -1.08% | 1.5만 |
|---|
| 2025.12.12 | ₩52,939 | ₩52,939 | ₩51,531 | ₩51,992 | -1.79% | 9.3천 |
|---|
| 2025.12.11 | ₩53,251 | ₩53,251 | ₩52,040 | ₩52,657 | -1.12% | 1.5만 |
|---|
| 2025.12.10 | ₩53,542 | ₩53,923 | ₩53,167 | ₩53,923 | +0.71% | 1.4만 |
|---|
| 2025.12.09 | ₩52,590 | ₩53,489 | ₩52,590 | ₩53,302 | +1.35% | 1.3만 |
|---|
| 2025.12.08 | ₩53,877 | ₩53,877 | ₩52,335 | ₩52,684 | -2.22% | 1.7만 |
|---|
| 2025.12.05 | ₩53,636 | ₩54,119 | ₩53,589 | ₩53,804 | +0.31% | 9.3천 |
|---|
| 2025.12.04 | ₩53,877 | ₩53,877 | ₩52,738 | ₩53,220 | -1.22% | 6.6천 |
|---|
| 2025.12.03 | ₩52,738 | ₩53,891 | ₩52,673 | ₩53,649 | +1.73% | 2.4만 |
|---|
| 2025.12.02 | ₩52,764 | ₩53,126 | ₩52,577 | ₩52,872 | +0.20% | 1.7만 |
|---|
| 2025.12.01 | ₩53,113 | ₩53,207 | ₩52,483 | ₩52,684 | -0.81% | 2.5만 |
|---|
| 2025.11.28 | ₩54,174 | ₩54,174 | ₩52,945 | ₩53,515 | -1.22% | 2.4만 |
|---|
| 2025.11.26 | ₩53,569 | ₩53,570 | ₩53,100 | ₩53,411 | -0.30% | 1.3만 |
|---|
| 2025.11.25 | ₩54,065 | ₩54,065 | ₩53,180 | ₩53,703 | -0.67% | 1.5만 |
|---|
| 2025.11.24 | ₩52,402 | ₩53,153 | ₩52,389 | ₩53,149 | +1.43% | 1.8만 |
|---|
| 2025.11.21 | ₩50,512 | ₩50,726 | ₩50,331 | ₩50,634 | +0.24% | 2.7만 |
|---|
| 2025.11.20 | ₩50,753 | ₩50,813 | ₩49,734 | ₩49,845 | -1.79% | 1.4만 |
|---|
| 2025.11.19 | ₩49,224 | ₩50,592 | ₩49,224 | ₩49,977 | +1.53% | 8.8천 |
|---|
| 2025.11.18 | ₩50,096 | ₩50,418 | ₩48,903 | ₩49,434 | -1.32% | 8.1천 |
|---|
| 2025.11.17 | ₩49,935 | ₩51,149 | ₩49,494 | ₩49,691 | -0.49% | 1.3만 |
|---|
| 2025.11.14 | ₩47,347 | ₩48,460 | ₩47,213 | ₩48,107 | +1.61% | 9.2천 |
|---|
| 2025.11.13 | ₩49,680 | ₩49,680 | ₩48,286 | ₩48,339 | -2.70% | 8.7천 |
|---|
| 2025.11.12 | ₩50,324 | ₩50,324 | ₩49,359 | ₩49,812 | -1.02% | 7천 |
|---|
| 2025.11.11 | ₩49,949 | ₩50,163 | ₩49,841 | ₩50,163 | +0.43% | 6.9천 |
|---|
| 2025.11.10 | ₩49,613 | ₩49,989 | ₩49,502 | ₩49,939 | +0.66% | 5.8천 |
|---|
| 2025.11.07 | ₩49,285 | ₩49,285 | ₩47,884 | ₩48,396 | -1.80% | 3.3천 |
|---|
| 2025.11.06 | ₩49,399 | ₩49,881 | ₩48,887 | ₩49,527 | +0.26% | 7.1천 |
|---|
| 2025.11.05 | ₩48,581 | ₩49,533 | ₩48,272 | ₩49,385 | +1.66% | 7.5천 |
|---|
| 2025.11.04 | ₩48,152 | ₩48,715 | ₩48,138 | ₩48,272 | +0.25% | 5.8천 |
|---|
| 2025.11.03 | ₩50,941 | ₩50,941 | ₩48,769 | ₩49,214 | -3.39% | 7천 |
|---|
| 2025.10.31 | ₩49,265 | ₩49,345 | ₩48,500 | ₩48,836 | -0.87% | 6.1천 |
|---|
| 2025.10.30 | ₩50,418 | ₩50,498 | ₩48,815 | ₩48,888 | -3.03% | 2만 |
|---|
| 2025.10.29 | ₩46,288 | ₩47,708 | ₩46,288 | ₩47,708 | +3.07% | 1.1만 |
|---|
| 2025.10.28 | ₩46,795 | ₩46,795 | ₩46,274 | ₩46,462 | -0.71% | 7.5천 |
|---|
| 2025.10.27 | ₩46,248 | ₩46,835 | ₩45,939 | ₩46,835 | +1.27% | 1.8만 |
|---|
| 2025.10.24 | ₩44,558 | ₩45,369 | ₩44,531 | ₩45,159 | +1.35% | 6.4천 |
|---|
| 2025.10.23 | ₩43,923 | ₩44,169 | ₩43,814 | ₩43,814 | -0.25% | 1만 |
|---|
| 2025.10.22 | ₩44,075 | ₩44,223 | ₩43,271 | ₩43,587 | -1.11% | 9.9천 |
|---|
| 2025.10.21 | ₩44,665 | ₩44,665 | ₩43,016 | ₩43,925 | -1.66% | 9.6천 |
|---|
| 2025.10.20 | ₩44,612 | ₩44,880 | ₩44,612 | ₩44,844 | +0.52% | 6.2천 |
|---|
| 2025.10.17 | ₩44,196 | ₩44,303 | ₩44,089 | ₩44,250 | +0.12% | 3.3천 |
|---|
| 2025.10.16 | ₩44,397 | ₩44,397 | ₩44,049 | ₩44,196 | -0.45% | 9.7천 |
|---|
| 2025.10.15 | ₩43,995 | ₩44,183 | ₩43,754 | ₩44,049 | +0.12% | 2.7천 |
|---|
| 2025.10.14 | ₩42,909 | ₩43,646 | ₩42,909 | ₩43,591 | +1.59% | 2.9천 |
|---|
| 2025.10.13 | ₩42,940 | ₩43,417 | ₩42,940 | ₩43,417 | +1.11% | 2.6천 |
|---|
| 2025.10.10 | ₩42,775 | ₩43,499 | ₩42,346 | ₩42,346 | -1.00% | 4.9천 |
|---|