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 | ₩48,741 | ₩49,155 | ₩48,621 | ₩48,727 | -0.03% | 2.1만 |
| 2026.10.08 | ₩48,915 | ₩49,227 | ₩48,014 | ₩48,421 | -1.01% | 1.1만 |
| 2026.10.07 | ₩47,941 | ₩48,574 | ₩47,714 | ₩48,574 | +1.32% | 3.6천 |
| 2026.10.06 | ₩47,867 | ₩48,354 | ₩47,807 | ₩48,169 | +0.63% | 3.1천 |
| 2026.10.05 | ₩47,340 | ₩48,181 | ₩47,340 | ₩47,935 | +1.26% | 8천 |
| 2026.10.02 | ₩47,327 | ₩47,701 | ₩47,327 | ₩47,528 | +0.43% | 3.5천 |
| 2026.10.01 | ₩48,594 | ₩48,768 | ₩46,700 | ₩46,741 | -3.81% | 7.7천 |
| 2026.09.30 | ₩48,234 | ₩48,635 | ₩47,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,551 |
| -1.42% |
| 8천 |
| 2026.09.29 | ₩47,701 | ₩47,701 | ₩46,726 | ₩47,191 | -1.07% | 4.6천 |
|---|
| 2026.09.28 | ₩47,207 | ₩47,634 | ₩47,020 | ₩47,431 | +0.47% | 5.9천 |
|---|
| 2026.09.25 | ₩47,951 | ₩47,951 | ₩47,420 | ₩47,639 | -0.65% | 4천 |
|---|
| 2026.09.24 | ₩46,860 | ₩47,455 | ₩46,566 | ₩47,455 | +1.27% | 6.7천 |
|---|
| 2026.09.23 | ₩48,168 | ₩48,168 | ₩46,700 | ₩46,820 | -2.80% | 8.7천 |
|---|
| 2026.09.22 | ₩49,742 | ₩50,342 | ₩48,875 | ₩48,875 | -1.74% | 4.5천 |
|---|
| 2026.09.21 | ₩48,821 | ₩49,702 | ₩48,821 | ₩49,315 | +1.01% | 1.1만 |
|---|
| 2026.09.18 | ₩49,448 | ₩49,969 | ₩48,434 | ₩48,434 | -2.05% | 1.1만 |
|---|
| 2026.09.17 | ₩48,341 | ₩48,341 | ₩47,883 | ₩48,202 | -0.29% | 8.8천 |
|---|
| 2026.09.16 | ₩48,208 | ₩48,234 | ₩47,113 | ₩47,420 | -1.63% | 1만 |
|---|
| 2026.09.15 | ₩48,655 | ₩48,655 | ₩48,138 | ₩48,381 | -0.56% | 3.8천 |
|---|
| 2026.09.14 | ₩48,034 | ₩49,168 | ₩48,034 | ₩49,087 | +2.19% | 1.8만 |
|---|
| 2026.09.11 | ₩46,620 | ₩47,794 | ₩46,620 | ₩47,440 | +1.76% | 7천 |
|---|
| 2026.09.10 | ₩45,739 | ₩46,434 | ₩45,739 | ₩46,434 | +1.52% | 5.8천 |
|---|
| 2026.09.09 | ₩46,340 | ₩46,340 | ₩45,819 | ₩46,133 | -0.45% | 8천 |
|---|
| 2026.09.08 | ₩46,887 | ₩47,487 | ₩46,501 | ₩47,338 | +0.96% | 1.4만 |
|---|
| 2026.09.04 | ₩48,248 | ₩48,248 | ₩47,322 | ₩47,420 | -1.71% | 4.4천 |
|---|
| 2026.09.03 | ₩47,687 | ₩48,087 | ₩47,687 | ₩47,967 | +0.59% | 3.8천 |
|---|
| 2026.09.02 | ₩46,833 | ₩47,432 | ₩46,833 | ₩47,113 | +0.60% | 1.5만 |
|---|
| 2026.09.01 | ₩46,713 | ₩47,180 | ₩46,686 | ₩46,873 | +0.34% | 2.3만 |
|---|
| 2026.08.31 | ₩47,955 | ₩47,955 | ₩47,234 | ₩47,607 | -0.73% | 1.1만 |
|---|
| 2026.08.28 | ₩47,754 | ₩48,808 | ₩47,754 | ₩48,741 | +2.07% | 3천 |
|---|
| 2026.08.27 | ₩47,834 | ₩47,834 | ₩47,514 | ₩47,807 | -0.06% | 7.9천 |
|---|
| 2026.08.26 | ₩48,635 | ₩48,635 | ₩47,781 | ₩47,946 | -1.42% | 1.5만 |
|---|
| 2026.08.25 | ₩48,968 | ₩49,035 | ₩48,574 | ₩48,781 | -0.38% | 1만 |
|---|
| 2026.08.24 | ₩48,181 | ₩49,382 | ₩48,181 | ₩48,835 | +1.36% | 1.1만 |
|---|
| 2026.08.21 | ₩48,661 | ₩48,661 | ₩47,874 | ₩48,288 | -0.77% | 8.1천 |
|---|
| 2026.08.20 | ₩48,034 | ₩48,368 | ₩47,435 | ₩47,807 | -0.47% | 1.8만 |
|---|
| 2026.08.19 | ₩48,248 | ₩48,688 | ₩47,834 | ₩48,408 | +0.33% | 1.2만 |
|---|
| 2026.08.18 | ₩49,035 | ₩49,035 | ₩48,635 | ₩48,821 | -0.44% | 9천 |
|---|
| 2026.08.17 | ₩49,262 | ₩49,262 | ₩48,596 | ₩48,808 | -0.92% | 2만 |
|---|
| 2026.08.14 | ₩49,222 | ₩49,875 | ₩49,021 | ₩49,155 | -0.14% | 2.2만 |
|---|
| 2026.08.13 | ₩49,048 | ₩49,435 | ₩48,941 | ₩49,283 | +0.48% | 7.7천 |
|---|
| 2026.08.12 | ₩49,102 | ₩49,102 | ₩48,421 | ₩48,851 | -0.51% | 1.2만 |
|---|
| 2026.08.11 | ₩50,703 | ₩50,703 | ₩48,855 | ₩48,901 | -3.55% | 1.2만 |
|---|
| 2026.08.10 | ₩50,529 | ₩51,063 | ₩50,316 | ₩51,063 | +1.06% | 8.3천 |
|---|
| 2026.08.07 | ₩50,769 | ₩51,156 | ₩50,422 | ₩50,625 | -0.28% | 1.6만 |
|---|
| 2026.08.06 | ₩51,383 | ₩51,583 | ₩50,849 | ₩51,020 | -0.71% | 4.9천 |
|---|
| 2026.08.05 | ₩54,332 | ₩54,332 | ₩51,076 | ₩51,683 | -4.87% | 1.5만 |
|---|
| 2026.08.04 | ₩53,104 | ₩54,038 | ₩53,104 | ₩53,822 | +1.35% | 2.5만 |
|---|
| 2026.08.03 | ₩52,824 | ₩53,505 | ₩52,824 | ₩53,385 | +1.06% | 2.3만 |
|---|
| 2026.07.31 | ₩50,409 | ₩52,144 | ₩50,409 | ₩52,144 | +3.44% | 6.1천 |
|---|
| 2026.07.30 | ₩49,342 | ₩49,675 | ₩49,195 | ₩49,515 | +0.35% | 9.9천 |
|---|
| 2026.07.29 | ₩49,662 | ₩50,516 | ₩49,468 | ₩49,742 | +0.16% | 6.1천 |
|---|
| 2026.07.28 | ₩48,715 | ₩49,702 | ₩48,301 | ₩49,542 | +1.70% | 9.6천 |
|---|
| 2026.07.27 | ₩48,421 | ₩48,888 | ₩48,181 | ₩48,408 | -0.03% | 1.1만 |
|---|
| 2026.07.24 | ₩47,380 | ₩48,006 | ₩47,254 | ₩47,544 | +0.35% | 1.6만 |
|---|
| 2026.07.23 | ₩48,087 | ₩48,087 | ₩46,900 | ₩47,314 | -1.61% | 2.5만 |
|---|
| 2026.07.22 | ₩51,997 | ₩52,210 | ₩51,010 | ₩51,103 | -1.72% | 1.6만 |
|---|
| 2026.07.21 | ₩52,811 | ₩52,864 | ₩52,437 | ₩52,437 | -0.71% | 1.2만 |
|---|
| 2026.07.20 | ₩52,931 | ₩54,252 | ₩52,931 | ₩53,184 | +0.48% | 7.5천 |
|---|
| 2026.07.17 | ₩52,050 | ₩52,491 | ₩51,837 | ₩52,357 | +0.59% | 2.7만 |
|---|
| 2026.07.16 | ₩56,060 | ₩56,600 | ₩53,465 | ₩53,525 | -4.52% | 2.2만 |
|---|
| 2026.07.15 | ₩54,839 | ₩56,580 | ₩54,839 | ₩56,307 | +2.68% | 5.3만 |
|---|
| 2026.07.14 | ₩52,998 | ₩54,412 | ₩52,998 | ₩54,412 | +2.67% | 9천 |
|---|
| 2026.07.13 | ₩53,745 | ₩54,118 | ₩53,244 | ₩53,304 | -0.82% | 8.7천 |
|---|
| 2026.07.10 | ₩53,958 | ₩54,185 | ₩53,551 | ₩54,038 | +0.15% | 5.6천 |
|---|
| 2026.07.09 | ₩53,705 | ₩54,479 | ₩53,171 | ₩54,265 | +1.04% | 1.5만 |
|---|
| 2026.07.08 | ₩54,959 | ₩54,959 | ₩54,345 | ₩54,892 | -0.12% | 6.9천 |
|---|
| 2026.07.07 | ₩56,026 | ₩56,347 | ₩55,639 | ₩55,639 | -0.69% | 1.2만 |
|---|
| 2026.07.06 | ₩54,652 | ₩55,626 | ₩54,372 | ₩55,573 | +1.68% | 9.7천 |
|---|
| 2026.07.02 | ₩54,854 | ₩54,912 | ₩53,598 | ₩54,527 | -0.60% | 4.5천 |
|---|
| 2026.07.01 | ₩54,385 | ₩54,826 | ₩54,385 | ₩54,719 | +0.61% | 9.3천 |
|---|
| 2026.06.30 | ₩53,571 | ₩54,158 | ₩53,211 | ₩54,118 | +1.02% | 1.1만 |
|---|
| 2026.06.29 | ₩51,583 | ₩53,691 | ₩51,583 | ₩53,565 | +3.84% | 3.2만 |
|---|
| 2026.06.26 | ₩51,343 | ₩52,370 | ₩50,591 | ₩50,809 | -1.04% | 1.3만 |
|---|
| 2026.06.25 | ₩50,983 | ₩52,024 | ₩50,703 | ₩52,024 | +2.04% | 1.8만 |
|---|
| 2026.06.24 | ₩52,597 | ₩53,385 | ₩51,903 | ₩52,330 | -0.51% | 9.7천 |
|---|
| 2026.06.23 | ₩51,370 | ₩52,784 | ₩51,370 | ₩52,468 | +2.14% | 6.8천 |
|---|
| 2026.06.22 | ₩53,838 | ₩54,212 | ₩51,803 | ₩53,024 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩55,706 | ₩56,026 | ₩54,452 | ₩55,906 | +0.36% | 2.4만 |
|---|
| 2026.06.17 | ₩56,267 | ₩56,573 | ₩55,039 | ₩55,306 | -1.71% | 5.2만 |
|---|
| 2026.06.16 | ₩56,627 | ₩57,694 | ₩56,627 | ₩57,378 | +1.33% | 1.5만 |
|---|
| 2026.06.15 | ₩56,627 | ₩57,281 | ₩56,360 | ₩56,591 | -0.06% | 1.7만 |
|---|
| 2026.06.12 | ₩55,840 | ₩56,140 | ₩54,639 | ₩55,155 | -1.23% | 3.9만 |
|---|
| 2026.06.11 | ₩54,866 | ₩54,866 | ₩53,038 | ₩54,804 | -0.11% | 6.1만 |
|---|
| 2026.06.10 | ₩55,906 | ₩56,600 | ₩54,505 | ₩54,692 | -2.17% | 3.5만 |
|---|
| 2026.06.09 | ₩56,493 | ₩56,994 | ₩54,879 | ₩56,025 | -0.83% | 2.2만 |
|---|
| 2026.06.08 | ₩56,200 | ₩56,200 | ₩55,346 | ₩55,893 | -0.55% | 1.7만 |
|---|
| 2026.06.05 | ₩56,507 | ₩57,060 | ₩55,973 | ₩56,467 | -0.07% | 4.3만 |
|---|
| 2026.06.04 | ₩54,826 | ₩57,441 | ₩54,826 | ₩57,363 | +4.63% | 1.6만 |
|---|
| 2026.06.03 | ₩55,613 | ₩56,180 | ₩54,983 | ₩55,006 | -1.09% | 1.3만 |
|---|
| 2026.06.02 | ₩56,787 | ₩57,441 | ₩54,999 | ₩55,533 | -2.21% | 3.3만 |
|---|
| 2026.06.01 | ₩57,974 | ₩58,361 | ₩57,495 | ₩58,108 | +0.23% | 2.7만 |
|---|
| 2026.05.29 | ₩59,656 | ₩59,656 | ₩58,642 | ₩58,842 | -1.36% | 7.6만 |
|---|
| 2026.05.28 | ₩60,149 | ₩60,763 | ₩59,829 | ₩60,563 | +0.69% | 1.9만 |
|---|
| 2026.05.27 | ₩59,963 | ₩60,977 | ₩59,963 | ₩60,376 | +0.69% | 2만 |
|---|
| 2026.05.26 | ₩59,696 | ₩60,390 | ₩59,295 | ₩60,296 | +1.01% | 1.8만 |
|---|
| 2026.05.22 | ₩60,163 | ₩60,163 | ₩59,122 | ₩59,257 | -1.51% | 1.2만 |
|---|
| 2026.05.21 | ₩59,896 | ₩60,790 | ₩59,469 | ₩60,203 | +0.51% | 2.1만 |
|---|
| 2026.05.20 | ₩60,149 | ₩60,843 | ₩59,444 | ₩60,375 | +0.37% | 2.4만 |
|---|
| 2026.05.19 | ₩62,604 | ₩62,604 | ₩60,683 | ₩60,950 | -2.64% | 2.5만 |
|---|
| 2026.05.18 | ₩62,124 | ₩64,352 | ₩62,124 | ₩62,578 | +0.73% | 1.9만 |
|---|
| 2026.05.15 | ₩62,431 | ₩62,818 | ₩62,024 | ₩62,511 | +0.13% | 7천 |
|---|
| 2026.05.14 | ₩62,631 | ₩63,232 | ₩62,484 | ₩63,138 | +0.81% | 1.8만 |
|---|
| 2026.05.13 | ₩60,630 | ₩63,432 | ₩60,630 | ₩63,270 | +4.36% | 6.9천 |
|---|
| 2026.05.12 | ₩60,710 | ₩60,843 | ₩60,303 | ₩60,776 | +0.11% | 1만 |
|---|
| 2026.05.11 | ₩61,951 | ₩62,284 | ₩61,099 | ₩61,099 | -1.37% | 1.1만 |
|---|
| 2026.05.08 | ₩62,391 | ₩63,005 | ₩62,391 | ₩63,005 | +0.98% | 9.1천 |
|---|
| 2026.05.07 | ₩62,765 | ₩62,765 | ₩61,766 | ₩62,311 | -0.72% | 3.2만 |
|---|
| 2026.05.06 | ₩61,697 | ₩62,751 | ₩61,697 | ₩62,551 | +1.38% | 2.1만 |
|---|
| 2026.05.05 | ₩60,643 | ₩61,070 | ₩60,563 | ₩60,950 | +0.51% | 2만 |
|---|
| 2026.05.04 | ₩60,483 | ₩60,483 | ₩59,469 | ₩59,939 | -0.90% | 2.7만 |
|---|
| 2026.05.01 | ₩59,976 | ₩60,470 | ₩59,842 | ₩60,359 | +0.64% | 8천 |
|---|
| 2026.04.30 | ₩58,708 | ₩60,251 | ₩57,474 | ₩60,251 | +2.63% | 2.3만 |
|---|
| 2026.04.29 | ₩54,212 | ₩55,386 | ₩53,705 | ₩54,472 | +0.48% | 1.1만 |
|---|
| 2026.04.28 | ₩54,732 | ₩54,972 | ₩54,078 | ₩54,465 | -0.49% | 1.6만 |
|---|
| 2026.04.27 | ₩53,665 | ₩55,079 | ₩53,338 | ₩54,639 | +1.82% | 2.2만 |
|---|
| 2026.04.24 | ₩52,664 | ₩53,603 | ₩52,164 | ₩53,603 | +1.78% | 2만 |
|---|
| 2026.04.23 | ₩52,504 | ₩52,991 | ₩52,170 | ₩52,717 | +0.41% | 1.8만 |
|---|
| 2026.04.22 | ₩52,237 | ₩52,731 | ₩52,038 | ₩52,731 | +0.95% | 1.6만 |
|---|
| 2026.04.21 | ₩52,931 | ₩53,131 | ₩51,903 | ₩52,050 | -1.66% | 1.2만 |
|---|
| 2026.04.20 | ₩53,398 | ₩53,451 | ₩52,839 | ₩52,931 | -0.87% | 2.2만 |
|---|
| 2026.04.17 | ₩53,051 | ₩53,707 | ₩52,704 | ₩53,657 | +1.14% | 1.5만 |
|---|
| 2026.04.16 | ₩53,158 | ₩53,158 | ₩52,424 | ₩52,687 | -0.89% | 8.8천 |
|---|
| 2026.04.15 | ₩52,264 | ₩52,958 | ₩51,924 | ₩52,931 | +1.28% | 2.4만 |
|---|
| 2026.04.14 | ₩50,916 | ₩52,237 | ₩50,916 | ₩52,210 | +2.54% | 3.1만 |
|---|
| 2026.04.13 | ₩49,515 | ₩50,422 | ₩49,515 | ₩50,422 | +1.83% | 1.8만 |
|---|
| 2026.04.10 | ₩50,049 | ₩50,274 | ₩49,475 | ₩49,675 | -0.75% | 8.9천 |
|---|
| 2026.04.09 | ₩49,555 | ₩49,995 | ₩48,808 | ₩49,915 | +0.73% | 9.2천 |
|---|
| 2026.04.08 | ₩49,995 | ₩50,009 | ₩49,408 | ₩49,689 | -0.61% | 2.3만 |
|---|
| 2026.04.07 | ₩47,260 | ₩47,588 | ₩46,326 | ₩47,588 | +0.69% | 1.4만 |
|---|
| 2026.04.06 | ₩46,086 | ₩46,746 | ₩45,966 | ₩46,654 | +1.23% | 1.1만 |
|---|
| 2026.04.02 | ₩45,192 | ₩46,013 | ₩45,192 | ₩45,954 | +1.69% | 4.7천 |
|---|
| 2026.04.01 | ₩45,125 | ₩46,700 | ₩45,025 | ₩46,393 | +2.81% | 2.5만 |
|---|
| 2026.03.31 | ₩42,497 | ₩44,461 | ₩42,497 | ₩44,446 | +4.59% | 1.7만 |
|---|
| 2026.03.30 | ₩42,430 | ₩42,524 | ₩41,856 | ₩41,970 | -1.08% | 1.5만 |
|---|
| 2026.03.27 | ₩42,457 | ₩42,870 | ₩42,083 | ₩42,123 | -0.79% | 2.1만 |
|---|
| 2026.03.26 | ₩44,525 | ₩44,525 | ₩43,151 | ₩43,391 | -2.55% | 3.3만 |
|---|
| 2026.03.25 | ₩45,579 | ₩45,779 | ₩44,872 | ₩45,059 | -1.14% | 5.3천 |
|---|
| 2026.03.24 | ₩46,513 | ₩46,513 | ₩44,992 | ₩44,992 | -3.27% | 8.4천 |
|---|
| 2026.03.23 | ₩47,274 | ₩47,647 | ₩46,967 | ₩47,087 | -0.40% | 1만 |
|---|
| 2026.03.20 | ₩48,127 | ₩48,127 | ₩46,606 | ₩46,943 | -2.46% | 2.4만 |
|---|
| 2026.03.19 | ₩47,234 | ₩48,248 | ₩47,100 | ₩48,248 | +2.15% | 1만 |
|---|
| 2026.03.18 | ₩48,368 | ₩48,768 | ₩48,288 | ₩48,288 | -0.17% | 1.4만 |
|---|
| 2026.03.17 | ₩48,541 | ₩49,326 | ₩48,541 | ₩49,326 | +1.62% | 1.3만 |
|---|
| 2026.03.16 | ₩48,087 | ₩48,505 | ₩48,007 | ₩48,341 | +0.53% | 1.1만 |
|---|
| 2026.03.13 | ₩48,661 | ₩48,661 | ₩47,527 | ₩47,846 | -1.68% | 1.1만 |
|---|
| 2026.03.12 | ₩48,648 | ₩48,755 | ₩47,967 | ₩48,061 | -1.21% | 8천 |
|---|
| 2026.03.11 | ₩48,661 | ₩49,128 | ₩48,514 | ₩48,848 | +0.38% | 9.6천 |
|---|
| 2026.03.10 | ₩48,541 | ₩48,981 | ₩48,488 | ₩48,633 | +0.19% | 7.8천 |
|---|
| 2026.03.09 | ₩46,580 | ₩48,661 | ₩46,580 | ₩48,648 | +4.44% | 3.3만 |
|---|
| 2026.03.06 | ₩46,900 | ₩47,531 | ₩46,847 | ₩47,167 | +0.57% | 1만 |
|---|
| 2026.03.05 | ₩47,941 | ₩47,941 | ₩47,227 | ₩47,607 | -0.70% | 1.3만 |
|---|
| 2026.03.04 | ₩47,767 | ₩48,434 | ₩47,767 | ₩48,021 | +0.53% | 1.1만 |
|---|
| 2026.03.03 | ₩47,474 | ₩48,101 | ₩47,100 | ₩48,101 | +1.32% | 2.2만 |
|---|
| 2026.03.02 | ₩48,034 | ₩48,968 | ₩47,781 | ₩48,620 | +1.22% | 9.6천 |
|---|
| 2026.02.27 | ₩48,114 | ₩49,569 | ₩48,114 | ₩49,502 | +2.88% | 1.8만 |
|---|
| 2026.02.26 | ₩49,915 | ₩49,915 | ₩47,994 | ₩48,875 | -2.09% | 8.7천 |
|---|
| 2026.02.25 | ₩49,528 | ₩49,715 | ₩49,208 | ₩49,715 | +0.38% | 6.4천 |
|---|
| 2026.02.24 | ₩49,635 | ₩49,635 | ₩48,781 | ₩49,435 | -0.40% | 1.6만 |
|---|
| 2026.02.23 | ₩50,663 | ₩50,703 | ₩49,382 | ₩49,622 | -2.05% | 1.1만 |
|---|
| 2026.02.20 | ₩47,914 | ₩50,276 | ₩47,914 | ₩50,209 | +4.79% | 2.5만 |
|---|
| 2026.02.19 | ₩47,887 | ₩48,341 | ₩47,566 | ₩48,034 | +0.31% | 6.9천 |
|---|
| 2026.02.18 | ₩47,754 | ₩48,240 | ₩47,727 | ₩48,101 | +0.73% | 2.5만 |
|---|
| 2026.02.17 | ₩48,248 | ₩48,755 | ₩47,580 | ₩48,354 | +0.22% | 4.7만 |
|---|
| 2026.02.13 | ₩49,368 | ₩49,368 | ₩48,920 | ₩48,995 | -0.76% | 2.5만 |
|---|
| 2026.02.12 | ₩50,062 | ₩50,689 | ₩49,635 | ₩49,675 | -0.77% | 1.1만 |
|---|
| 2026.02.11 | ₩51,637 | ₩52,124 | ₩49,822 | ₩49,955 | -3.26% | 3.3만 |
|---|
| 2026.02.10 | ₩52,117 | ₩52,330 | ₩50,856 | ₩51,597 | -1.00% | 1.7만 |
|---|
| 2026.02.09 | ₩51,823 | ₩53,059 | ₩51,803 | ₩52,411 | +1.13% | 1.6만 |
|---|
| 2026.02.06 | ₩53,251 | ₩53,251 | ₩51,957 | ₩52,170 | -2.03% | 2.3만 |
|---|
| 2026.02.05 | ₩51,436 | ₩53,900 | ₩49,435 | ₩53,900 | +4.79% | 3.4만 |
|---|
| 2026.02.04 | ₩56,147 | ₩56,147 | ₩53,371 | ₩54,092 | -3.66% | 1.8만 |
|---|
| 2026.02.03 | ₩56,987 | ₩56,987 | ₩54,840 | ₩55,399 | -2.79% | 2.3만 |
|---|
| 2026.02.02 | ₩54,759 | ₩56,147 | ₩54,759 | ₩56,106 | +2.46% | 2.8만 |
|---|
| 2026.01.30 | ₩54,105 | ₩55,213 | ₩54,105 | ₩55,172 | +1.97% | 1.4만 |
|---|
| 2026.01.29 | ₩55,079 | ₩55,079 | ₩52,984 | ₩55,012 | -0.12% | 1.8만 |
|---|
| 2026.01.28 | ₩54,679 | ₩54,799 | ₩54,058 | ₩54,705 | +0.05% | 1.8만 |
|---|
| 2026.01.27 | ₩54,612 | ₩54,799 | ₩54,305 | ₩54,412 | -0.37% | 1.1만 |
|---|
| 2026.01.26 | ₩53,078 | ₩54,452 | ₩53,078 | ₩53,985 | +1.71% | 2만 |
|---|
| 2026.01.23 | ₩53,918 | ₩54,359 | ₩53,158 | ₩53,212 | -1.31% | 2.2만 |
|---|
| 2026.01.22 | ₩54,412 | ₩54,412 | ₩53,411 | ₩53,558 | -1.57% | 2.1만 |
|---|
| 2026.01.21 | ₩52,024 | ₩53,958 | ₩51,703 | ₩53,331 | +2.51% | 3.1만 |
|---|
| 2026.01.20 | ₩52,370 | ₩53,625 | ₩52,370 | ₩52,584 | +0.41% | 2.4만 |
|---|
| 2026.01.16 | ₩54,772 | ₩54,772 | ₩53,958 | ₩54,238 | -0.97% | 1.9만 |
|---|
| 2026.01.15 | ₩55,573 | ₩55,573 | ₩54,505 | ₩54,572 | -1.80% | 2.9만 |
|---|
| 2026.01.14 | ₩54,866 | ₩55,319 | ₩54,212 | ₩55,150 | +0.52% | 1.2만 |
|---|
| 2026.01.13 | ₩55,199 | ₩55,845 | ₩55,039 | ₩55,132 | -0.12% | 1.5만 |
|---|
| 2026.01.12 | ₩53,585 | ₩54,671 | ₩53,478 | ₩54,399 | +1.52% | 2만 |
|---|
| 2026.01.09 | ₩54,038 | ₩54,158 | ₩53,812 | ₩54,052 | +0.02% | 2.8만 |
|---|
| 2026.01.08 | ₩54,092 | ₩54,092 | ₩53,158 | ₩53,665 | -0.79% | 1.7만 |
|---|
| 2026.01.07 | ₩52,330 | ₩53,438 | ₩52,330 | ₩53,211 | +1.68% | 1.8만 |
|---|
| 2026.01.06 | ₩52,491 | ₩52,958 | ₩51,917 | ₩52,188 | -0.58% | 1.3만 |
|---|
| 2026.01.05 | ₩52,571 | ₩52,700 | ₩52,304 | ₩52,457 | -0.22% | 3.3만 |
|---|
| 2026.01.02 | ₩52,451 | ₩52,958 | ₩51,637 | ₩52,317 | -0.25% | 2.8만 |
|---|
| 2025.12.31 | ₩52,064 | ₩52,170 | ₩51,925 | ₩52,037 | -0.05% | 8천 |
|---|
| 2025.12.30 | ₩51,903 | ₩52,277 | ₩51,903 | ₩52,130 | +0.44% | 1.1만 |
|---|
| 2025.12.29 | ₩51,797 | ₩52,064 | ₩51,543 | ₩52,064 | +0.52% | 1.4만 |
|---|
| 2025.12.26 | ₩52,144 | ₩52,180 | ₩51,677 | ₩51,944 | -0.38% | 1.8만 |
|---|
| 2025.12.24 | ₩52,010 | ₩52,010 | ₩51,633 | ₩51,997 | -0.03% | 1.2만 |
|---|
| 2025.12.23 | ₩51,303 | ₩52,024 | ₩51,303 | ₩51,984 | +1.33% | 1.8만 |
|---|
| 2025.12.22 | ₩51,383 | ₩51,396 | ₩50,843 | ₩51,370 | -0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩50,316 | ₩50,716 | ₩50,129 | ₩50,716 | +0.80% | 9.5천 |
|---|
| 2025.12.18 | ₩50,122 | ₩50,396 | ₩49,790 | ₩50,128 | +0.01% | 1.3만 |
|---|
| 2025.12.17 | ₩50,703 | ₩50,703 | ₩49,155 | ₩49,155 | -3.05% | 3만 |
|---|
| 2025.12.16 | ₩51,483 | ₩51,597 | ₩50,869 | ₩51,382 | -0.20% | 2.2만 |
|---|
| 2025.12.15 | ₩52,237 | ₩52,237 | ₩51,236 | ₩51,671 | -1.08% | 1.5만 |
|---|
| 2025.12.12 | ₩52,677 | ₩52,677 | ₩51,276 | ₩51,735 | -1.79% | 9.3천 |
|---|
| 2025.12.11 | ₩52,988 | ₩52,988 | ₩51,783 | ₩52,397 | -1.12% | 1.5만 |
|---|
| 2025.12.10 | ₩53,278 | ₩53,657 | ₩52,904 | ₩53,657 | +0.71% | 1.4만 |
|---|
| 2025.12.09 | ₩52,330 | ₩53,224 | ₩52,330 | ₩53,039 | +1.35% | 1.3만 |
|---|
| 2025.12.08 | ₩53,611 | ₩53,611 | ₩52,077 | ₩52,424 | -2.22% | 1.7만 |
|---|
| 2025.12.05 | ₩53,371 | ₩53,852 | ₩53,325 | ₩53,538 | +0.31% | 9.3천 |
|---|
| 2025.12.04 | ₩53,611 | ₩53,611 | ₩52,477 | ₩52,958 | -1.22% | 6.6천 |
|---|
| 2025.12.03 | ₩52,477 | ₩53,625 | ₩52,413 | ₩53,385 | +1.73% | 2.4만 |
|---|
| 2025.12.02 | ₩52,504 | ₩52,864 | ₩52,317 | ₩52,611 | +0.20% | 1.7만 |
|---|
| 2025.12.01 | ₩52,851 | ₩52,944 | ₩52,224 | ₩52,424 | -0.81% | 2.5만 |
|---|
| 2025.11.28 | ₩53,906 | ₩53,906 | ₩52,684 | ₩53,251 | -1.22% | 2.4만 |
|---|
| 2025.11.26 | ₩53,304 | ₩53,306 | ₩52,837 | ₩53,147 | -0.30% | 1.3만 |
|---|
| 2025.11.25 | ₩53,798 | ₩53,798 | ₩52,918 | ₩53,438 | -0.67% | 1.5만 |
|---|
| 2025.11.24 | ₩52,144 | ₩52,891 | ₩52,130 | ₩52,887 | +1.43% | 1.8만 |
|---|
| 2025.11.21 | ₩50,262 | ₩50,476 | ₩50,082 | ₩50,384 | +0.24% | 2.7만 |
|---|
| 2025.11.20 | ₩50,502 | ₩50,563 | ₩49,488 | ₩49,599 | -1.79% | 1.4만 |
|---|
| 2025.11.19 | ₩48,981 | ₩50,342 | ₩48,981 | ₩49,730 | +1.53% | 8.8천 |
|---|
| 2025.11.18 | ₩49,849 | ₩50,169 | ₩48,661 | ₩49,190 | -1.32% | 8.1천 |
|---|
| 2025.11.17 | ₩49,689 | ₩50,896 | ₩49,250 | ₩49,446 | -0.49% | 1.3만 |
|---|
| 2025.11.14 | ₩47,113 | ₩48,221 | ₩46,980 | ₩47,870 | +1.61% | 9.2천 |
|---|
| 2025.11.13 | ₩49,435 | ₩49,435 | ₩48,047 | ₩48,101 | -2.70% | 8.7천 |
|---|
| 2025.11.12 | ₩50,076 | ₩50,076 | ₩49,115 | ₩49,566 | -1.02% | 7천 |
|---|
| 2025.11.11 | ₩49,702 | ₩49,915 | ₩49,595 | ₩49,915 | +0.43% | 6.9천 |
|---|
| 2025.11.10 | ₩49,368 | ₩49,742 | ₩49,258 | ₩49,693 | +0.66% | 5.8천 |
|---|
| 2025.11.07 | ₩49,041 | ₩49,041 | ₩47,647 | ₩48,157 | -1.80% | 3.3천 |
|---|
| 2025.11.06 | ₩49,155 | ₩49,635 | ₩48,645 | ₩49,283 | +0.26% | 7.1천 |
|---|
| 2025.11.05 | ₩48,341 | ₩49,288 | ₩48,034 | ₩49,142 | +1.66% | 7.5천 |
|---|
| 2025.11.04 | ₩47,914 | ₩48,474 | ₩47,901 | ₩48,034 | +0.25% | 5.8천 |
|---|
| 2025.11.03 | ₩50,689 | ₩50,689 | ₩48,528 | ₩48,971 | -3.39% | 7천 |
|---|
| 2025.10.31 | ₩49,021 | ₩49,102 | ₩48,261 | ₩48,594 | -0.87% | 6.1천 |
|---|
| 2025.10.30 | ₩50,169 | ₩50,249 | ₩48,574 | ₩48,647 | -3.03% | 2만 |
|---|
| 2025.10.29 | ₩46,059 | ₩47,472 | ₩46,059 | ₩47,472 | +3.07% | 1.1만 |
|---|
| 2025.10.28 | ₩46,564 | ₩46,564 | ₩46,046 | ₩46,233 | -0.71% | 7.5천 |
|---|
| 2025.10.27 | ₩46,019 | ₩46,604 | ₩45,712 | ₩46,604 | +1.27% | 1.8만 |
|---|
| 2025.10.24 | ₩44,338 | ₩45,145 | ₩44,311 | ₩44,936 | +1.35% | 6.4천 |
|---|
| 2025.10.23 | ₩43,706 | ₩43,951 | ₩43,598 | ₩43,598 | -0.25% | 1만 |
|---|
| 2025.10.22 | ₩43,858 | ₩44,005 | ₩43,057 | ₩43,372 | -1.11% | 9.9천 |
|---|
| 2025.10.21 | ₩44,445 | ₩44,445 | ₩42,804 | ₩43,708 | -1.66% | 9.6천 |
|---|
| 2025.10.20 | ₩44,391 | ₩44,658 | ₩44,391 | ₩44,622 | +0.52% | 6.2천 |
|---|
| 2025.10.17 | ₩43,978 | ₩44,085 | ₩43,871 | ₩44,031 | +0.12% | 3.3천 |
|---|
| 2025.10.16 | ₩44,178 | ₩44,178 | ₩43,831 | ₩43,978 | -0.45% | 9.7천 |
|---|
| 2025.10.15 | ₩43,778 | ₩43,965 | ₩43,538 | ₩43,831 | +0.12% | 2.7천 |
|---|
| 2025.10.14 | ₩42,697 | ₩43,431 | ₩42,697 | ₩43,376 | +1.59% | 2.9천 |
|---|
| 2025.10.13 | ₩42,728 | ₩43,203 | ₩42,728 | ₩43,203 | +1.11% | 2.6천 |
|---|
| 2025.10.10 | ₩42,564 | ₩43,284 | ₩42,137 | ₩42,137 | -1.00% | 4.9천 |
|---|