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 | ₩48,730 | ₩49,143 | ₩48,610 | ₩48,715 | -0.03% | 2.1만 |
| 2026.10.08 | ₩48,903 | ₩49,215 | ₩48,003 | ₩48,410 | -1.01% | 1.1만 |
| 2026.10.07 | ₩47,930 | ₩48,563 | ₩47,703 | ₩48,563 | +1.32% | 3.6천 |
| 2026.10.06 | ₩47,856 | ₩48,343 | ₩47,796 | ₩48,158 | +0.63% | 3.1천 |
| 2026.10.05 | ₩47,329 | ₩48,170 | ₩47,329 | ₩47,924 | +1.26% | 8천 |
| 2026.10.02 | ₩47,316 | ₩47,689 | ₩47,316 | ₩47,517 | +0.43% | 3.5천 |
| 2026.10.01 | ₩48,583 | ₩48,757 | ₩46,689 | ₩46,730 | -3.81% | 7.7천 |
| 2026.09.30 | ₩48,223 | ₩48,623 | ₩47,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,540 |
| -1.42% |
| 8천 |
| 2026.09.29 | ₩47,689 | ₩47,689 | ₩46,716 | ₩47,180 | -1.07% | 4.6천 |
|---|
| 2026.09.28 | ₩47,196 | ₩47,623 | ₩47,009 | ₩47,420 | +0.47% | 5.9천 |
|---|
| 2026.09.25 | ₩47,940 | ₩47,940 | ₩47,409 | ₩47,628 | -0.65% | 4천 |
|---|
| 2026.09.24 | ₩46,849 | ₩47,444 | ₩46,556 | ₩47,444 | +1.27% | 6.7천 |
|---|
| 2026.09.23 | ₩48,156 | ₩48,156 | ₩46,689 | ₩46,809 | -2.80% | 8.7천 |
|---|
| 2026.09.22 | ₩49,730 | ₩50,331 | ₩48,863 | ₩48,863 | -1.74% | 4.5천 |
|---|
| 2026.09.21 | ₩48,810 | ₩49,690 | ₩48,810 | ₩49,304 | +1.01% | 1.1만 |
|---|
| 2026.09.18 | ₩49,437 | ₩49,957 | ₩48,423 | ₩48,423 | -2.05% | 1.1만 |
|---|
| 2026.09.17 | ₩48,330 | ₩48,330 | ₩47,872 | ₩48,191 | -0.29% | 8.8천 |
|---|
| 2026.09.16 | ₩48,196 | ₩48,223 | ₩47,102 | ₩47,409 | -1.63% | 1만 |
|---|
| 2026.09.15 | ₩48,643 | ₩48,643 | ₩48,127 | ₩48,370 | -0.56% | 3.8천 |
|---|
| 2026.09.14 | ₩48,023 | ₩49,157 | ₩48,023 | ₩49,075 | +2.19% | 1.8만 |
|---|
| 2026.09.11 | ₩46,609 | ₩47,783 | ₩46,609 | ₩47,429 | +1.76% | 7천 |
|---|
| 2026.09.10 | ₩45,728 | ₩46,423 | ₩45,728 | ₩46,423 | +1.52% | 5.8천 |
|---|
| 2026.09.09 | ₩46,329 | ₩46,329 | ₩45,809 | ₩46,122 | -0.45% | 8천 |
|---|
| 2026.09.08 | ₩46,876 | ₩47,476 | ₩46,490 | ₩47,327 | +0.96% | 1.4만 |
|---|
| 2026.09.04 | ₩48,236 | ₩48,236 | ₩47,311 | ₩47,409 | -1.71% | 4.4천 |
|---|
| 2026.09.03 | ₩47,676 | ₩48,076 | ₩47,676 | ₩47,956 | +0.59% | 3.8천 |
|---|
| 2026.09.02 | ₩46,822 | ₩47,421 | ₩46,822 | ₩47,102 | +0.60% | 1.5만 |
|---|
| 2026.09.01 | ₩46,702 | ₩47,169 | ₩46,676 | ₩46,862 | +0.34% | 2.3만 |
|---|
| 2026.08.31 | ₩47,944 | ₩47,944 | ₩47,223 | ₩47,596 | -0.73% | 1.1만 |
|---|
| 2026.08.28 | ₩47,743 | ₩48,797 | ₩47,743 | ₩48,730 | +2.07% | 3천 |
|---|
| 2026.08.27 | ₩47,823 | ₩47,823 | ₩47,503 | ₩47,796 | -0.06% | 7.9천 |
|---|
| 2026.08.26 | ₩48,623 | ₩48,623 | ₩47,769 | ₩47,935 | -1.42% | 1.5만 |
|---|
| 2026.08.25 | ₩48,957 | ₩49,023 | ₩48,563 | ₩48,770 | -0.38% | 1만 |
|---|
| 2026.08.24 | ₩48,170 | ₩49,370 | ₩48,170 | ₩48,823 | +1.36% | 1.1만 |
|---|
| 2026.08.21 | ₩48,650 | ₩48,650 | ₩47,863 | ₩48,276 | -0.77% | 8.1천 |
|---|
| 2026.08.20 | ₩48,023 | ₩48,356 | ₩47,424 | ₩47,796 | -0.47% | 1.8만 |
|---|
| 2026.08.19 | ₩48,236 | ₩48,677 | ₩47,823 | ₩48,396 | +0.33% | 1.2만 |
|---|
| 2026.08.18 | ₩49,023 | ₩49,023 | ₩48,623 | ₩48,810 | -0.44% | 9천 |
|---|
| 2026.08.17 | ₩49,250 | ₩49,250 | ₩48,585 | ₩48,797 | -0.92% | 2만 |
|---|
| 2026.08.14 | ₩49,210 | ₩49,864 | ₩49,010 | ₩49,143 | -0.14% | 2.2만 |
|---|
| 2026.08.13 | ₩49,037 | ₩49,424 | ₩48,930 | ₩49,272 | +0.48% | 7.7천 |
|---|
| 2026.08.12 | ₩49,090 | ₩49,090 | ₩48,410 | ₩48,839 | -0.51% | 1.2만 |
|---|
| 2026.08.11 | ₩50,691 | ₩50,691 | ₩48,843 | ₩48,890 | -3.55% | 1.2만 |
|---|
| 2026.08.10 | ₩50,517 | ₩51,051 | ₩50,304 | ₩51,051 | +1.06% | 8.3천 |
|---|
| 2026.08.07 | ₩50,758 | ₩51,144 | ₩50,411 | ₩50,613 | -0.28% | 1.6만 |
|---|
| 2026.08.06 | ₩51,371 | ₩51,571 | ₩50,838 | ₩51,008 | -0.71% | 4.9천 |
|---|
| 2026.08.05 | ₩54,319 | ₩54,319 | ₩51,064 | ₩51,671 | -4.87% | 1.5만 |
|---|
| 2026.08.04 | ₩53,092 | ₩54,026 | ₩53,092 | ₩53,810 | +1.35% | 2.5만 |
|---|
| 2026.08.03 | ₩52,812 | ₩53,492 | ₩52,812 | ₩53,372 | +1.06% | 2.3만 |
|---|
| 2026.07.31 | ₩50,397 | ₩52,132 | ₩50,397 | ₩52,132 | +3.44% | 6.1천 |
|---|
| 2026.07.30 | ₩49,330 | ₩49,664 | ₩49,183 | ₩49,504 | +0.35% | 9.9천 |
|---|
| 2026.07.29 | ₩49,650 | ₩50,504 | ₩49,457 | ₩49,730 | +0.16% | 6.1천 |
|---|
| 2026.07.28 | ₩48,703 | ₩49,690 | ₩48,290 | ₩49,530 | +1.70% | 9.6천 |
|---|
| 2026.07.27 | ₩48,410 | ₩48,877 | ₩48,170 | ₩48,396 | -0.03% | 1.1만 |
|---|
| 2026.07.24 | ₩47,369 | ₩47,995 | ₩47,243 | ₩47,533 | +0.35% | 1.6만 |
|---|
| 2026.07.23 | ₩48,076 | ₩48,076 | ₩46,889 | ₩47,303 | -1.61% | 2.5만 |
|---|
| 2026.07.22 | ₩51,985 | ₩52,198 | ₩50,998 | ₩51,091 | -1.72% | 1.6만 |
|---|
| 2026.07.21 | ₩52,799 | ₩52,852 | ₩52,425 | ₩52,425 | -0.71% | 1.2만 |
|---|
| 2026.07.20 | ₩52,919 | ₩54,239 | ₩52,919 | ₩53,172 | +0.48% | 7.5천 |
|---|
| 2026.07.17 | ₩52,038 | ₩52,478 | ₩51,825 | ₩52,345 | +0.59% | 2.7만 |
|---|
| 2026.07.16 | ₩56,047 | ₩56,587 | ₩53,452 | ₩53,512 | -4.52% | 2.2만 |
|---|
| 2026.07.15 | ₩54,826 | ₩56,567 | ₩54,826 | ₩56,294 | +2.68% | 5.3만 |
|---|
| 2026.07.14 | ₩52,985 | ₩54,399 | ₩52,985 | ₩54,399 | +2.67% | 9천 |
|---|
| 2026.07.13 | ₩53,732 | ₩54,106 | ₩53,232 | ₩53,292 | -0.82% | 8.7천 |
|---|
| 2026.07.10 | ₩53,946 | ₩54,173 | ₩53,539 | ₩54,026 | +0.15% | 5.6천 |
|---|
| 2026.07.09 | ₩53,692 | ₩54,466 | ₩53,159 | ₩54,253 | +1.04% | 1.5만 |
|---|
| 2026.07.08 | ₩54,946 | ₩54,946 | ₩54,333 | ₩54,880 | -0.12% | 6.9천 |
|---|
| 2026.07.07 | ₩56,013 | ₩56,334 | ₩55,627 | ₩55,627 | -0.69% | 1.2만 |
|---|
| 2026.07.06 | ₩54,639 | ₩55,613 | ₩54,359 | ₩55,560 | +1.68% | 9.7천 |
|---|
| 2026.07.02 | ₩54,841 | ₩54,900 | ₩53,586 | ₩54,514 | -0.60% | 4.5천 |
|---|
| 2026.07.01 | ₩54,373 | ₩54,813 | ₩54,373 | ₩54,706 | +0.61% | 9.3천 |
|---|
| 2026.06.30 | ₩53,559 | ₩54,146 | ₩53,199 | ₩54,106 | +1.02% | 1.1만 |
|---|
| 2026.06.29 | ₩51,571 | ₩53,679 | ₩51,571 | ₩53,552 | +3.84% | 3.2만 |
|---|
| 2026.06.26 | ₩51,331 | ₩52,358 | ₩50,579 | ₩50,798 | -1.04% | 1.3만 |
|---|
| 2026.06.25 | ₩50,971 | ₩52,011 | ₩50,691 | ₩52,011 | +2.04% | 1.8만 |
|---|
| 2026.06.24 | ₩52,585 | ₩53,372 | ₩51,891 | ₩52,318 | -0.51% | 9.7천 |
|---|
| 2026.06.23 | ₩51,358 | ₩52,772 | ₩51,358 | ₩52,456 | +2.14% | 6.8천 |
|---|
| 2026.06.22 | ₩53,826 | ₩54,199 | ₩51,791 | ₩53,012 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩55,693 | ₩56,013 | ₩54,439 | ₩55,893 | +0.36% | 2.4만 |
|---|
| 2026.06.17 | ₩56,254 | ₩56,560 | ₩55,026 | ₩55,293 | -1.71% | 5.2만 |
|---|
| 2026.06.16 | ₩56,614 | ₩57,681 | ₩56,614 | ₩57,365 | +1.33% | 1.5만 |
|---|
| 2026.06.15 | ₩56,614 | ₩57,267 | ₩56,347 | ₩56,578 | -0.06% | 1.7만 |
|---|
| 2026.06.12 | ₩55,827 | ₩56,127 | ₩54,626 | ₩55,142 | -1.23% | 3.9만 |
|---|
| 2026.06.11 | ₩54,853 | ₩54,853 | ₩53,025 | ₩54,791 | -0.11% | 6.1만 |
|---|
| 2026.06.10 | ₩55,893 | ₩56,587 | ₩54,493 | ₩54,679 | -2.17% | 3.5만 |
|---|
| 2026.06.09 | ₩56,480 | ₩56,981 | ₩54,866 | ₩56,012 | -0.83% | 2.2만 |
|---|
| 2026.06.08 | ₩56,187 | ₩56,187 | ₩55,333 | ₩55,880 | -0.55% | 1.7만 |
|---|
| 2026.06.05 | ₩56,494 | ₩57,047 | ₩55,960 | ₩56,454 | -0.07% | 4.3만 |
|---|
| 2026.06.04 | ₩54,813 | ₩57,427 | ₩54,813 | ₩57,350 | +4.63% | 1.6만 |
|---|
| 2026.06.03 | ₩55,600 | ₩56,167 | ₩54,970 | ₩54,993 | -1.09% | 1.3만 |
|---|
| 2026.06.02 | ₩56,774 | ₩57,427 | ₩54,986 | ₩55,520 | -2.21% | 3.3만 |
|---|
| 2026.06.01 | ₩57,961 | ₩58,348 | ₩57,482 | ₩58,094 | +0.23% | 2.7만 |
|---|
| 2026.05.29 | ₩59,642 | ₩59,642 | ₩58,628 | ₩58,828 | -1.36% | 7.6만 |
|---|
| 2026.05.28 | ₩60,135 | ₩60,749 | ₩59,815 | ₩60,549 | +0.69% | 1.9만 |
|---|
| 2026.05.27 | ₩59,949 | ₩60,962 | ₩59,949 | ₩60,362 | +0.69% | 2만 |
|---|
| 2026.05.26 | ₩59,682 | ₩60,375 | ₩59,282 | ₩60,282 | +1.01% | 1.8만 |
|---|
| 2026.05.22 | ₩60,149 | ₩60,149 | ₩59,108 | ₩59,243 | -1.51% | 1.2만 |
|---|
| 2026.05.21 | ₩59,882 | ₩60,776 | ₩59,455 | ₩60,189 | +0.51% | 2.1만 |
|---|
| 2026.05.20 | ₩60,135 | ₩60,829 | ₩59,430 | ₩60,361 | +0.37% | 2.4만 |
|---|
| 2026.05.19 | ₩62,590 | ₩62,590 | ₩60,669 | ₩60,936 | -2.64% | 2.5만 |
|---|
| 2026.05.18 | ₩62,110 | ₩64,337 | ₩62,110 | ₩62,563 | +0.73% | 1.9만 |
|---|
| 2026.05.15 | ₩62,416 | ₩62,803 | ₩62,010 | ₩62,496 | +0.13% | 7천 |
|---|
| 2026.05.14 | ₩62,617 | ₩63,217 | ₩62,470 | ₩63,123 | +0.81% | 1.8만 |
|---|
| 2026.05.13 | ₩60,616 | ₩63,417 | ₩60,616 | ₩63,256 | +4.36% | 6.9천 |
|---|
| 2026.05.12 | ₩60,696 | ₩60,829 | ₩60,289 | ₩60,762 | +0.11% | 1만 |
|---|
| 2026.05.11 | ₩61,936 | ₩62,270 | ₩61,085 | ₩61,085 | -1.37% | 1.1만 |
|---|
| 2026.05.08 | ₩62,376 | ₩62,990 | ₩62,376 | ₩62,990 | +0.98% | 9.1천 |
|---|
| 2026.05.07 | ₩62,750 | ₩62,750 | ₩61,752 | ₩62,296 | -0.72% | 3.2만 |
|---|
| 2026.05.06 | ₩61,683 | ₩62,737 | ₩61,683 | ₩62,537 | +1.38% | 2.1만 |
|---|
| 2026.05.05 | ₩60,629 | ₩61,056 | ₩60,549 | ₩60,936 | +0.51% | 2만 |
|---|
| 2026.05.04 | ₩60,469 | ₩60,469 | ₩59,455 | ₩59,925 | -0.90% | 2.7만 |
|---|
| 2026.05.01 | ₩59,962 | ₩60,456 | ₩59,829 | ₩60,345 | +0.64% | 8천 |
|---|
| 2026.04.30 | ₩58,695 | ₩60,237 | ₩57,461 | ₩60,237 | +2.63% | 2.3만 |
|---|
| 2026.04.29 | ₩54,199 | ₩55,373 | ₩53,692 | ₩54,459 | +0.48% | 1.1만 |
|---|
| 2026.04.28 | ₩54,719 | ₩54,960 | ₩54,066 | ₩54,453 | -0.49% | 1.6만 |
|---|
| 2026.04.27 | ₩53,652 | ₩55,066 | ₩53,325 | ₩54,626 | +1.82% | 2.2만 |
|---|
| 2026.04.24 | ₩52,652 | ₩53,591 | ₩52,152 | ₩53,591 | +1.78% | 2만 |
|---|
| 2026.04.23 | ₩52,492 | ₩52,979 | ₩52,158 | ₩52,705 | +0.41% | 1.8만 |
|---|
| 2026.04.22 | ₩52,225 | ₩52,718 | ₩52,026 | ₩52,718 | +0.95% | 1.6만 |
|---|
| 2026.04.21 | ₩52,919 | ₩53,119 | ₩51,891 | ₩52,038 | -1.66% | 1.2만 |
|---|
| 2026.04.20 | ₩53,385 | ₩53,439 | ₩52,827 | ₩52,919 | -0.87% | 2.2만 |
|---|
| 2026.04.17 | ₩53,039 | ₩53,695 | ₩52,692 | ₩53,644 | +1.14% | 1.5만 |
|---|
| 2026.04.16 | ₩53,145 | ₩53,145 | ₩52,412 | ₩52,674 | -0.89% | 8.8천 |
|---|
| 2026.04.15 | ₩52,252 | ₩52,945 | ₩51,911 | ₩52,919 | +1.28% | 2.4만 |
|---|
| 2026.04.14 | ₩50,904 | ₩52,225 | ₩50,904 | ₩52,198 | +2.54% | 3.1만 |
|---|
| 2026.04.13 | ₩49,504 | ₩50,411 | ₩49,504 | ₩50,411 | +1.83% | 1.8만 |
|---|
| 2026.04.10 | ₩50,037 | ₩50,263 | ₩49,464 | ₩49,664 | -0.75% | 8.9천 |
|---|
| 2026.04.09 | ₩49,544 | ₩49,984 | ₩48,797 | ₩49,904 | +0.73% | 9.2천 |
|---|
| 2026.04.08 | ₩49,984 | ₩49,997 | ₩49,397 | ₩49,677 | -0.61% | 2.3만 |
|---|
| 2026.04.07 | ₩47,249 | ₩47,577 | ₩46,315 | ₩47,577 | +0.69% | 1.4만 |
|---|
| 2026.04.06 | ₩46,075 | ₩46,736 | ₩45,955 | ₩46,644 | +1.23% | 1.1만 |
|---|
| 2026.04.02 | ₩45,182 | ₩46,002 | ₩45,182 | ₩45,943 | +1.69% | 4.7천 |
|---|
| 2026.04.01 | ₩45,115 | ₩46,689 | ₩45,015 | ₩46,382 | +2.81% | 2.5만 |
|---|
| 2026.03.31 | ₩42,487 | ₩44,451 | ₩42,487 | ₩44,436 | +4.59% | 1.7만 |
|---|
| 2026.03.30 | ₩42,420 | ₩42,514 | ₩41,847 | ₩41,960 | -1.08% | 1.5만 |
|---|
| 2026.03.27 | ₩42,447 | ₩42,860 | ₩42,073 | ₩42,113 | -0.79% | 2.1만 |
|---|
| 2026.03.26 | ₩44,515 | ₩44,515 | ₩43,141 | ₩43,381 | -2.55% | 3.3만 |
|---|
| 2026.03.25 | ₩45,568 | ₩45,769 | ₩44,861 | ₩45,048 | -1.14% | 5.3천 |
|---|
| 2026.03.24 | ₩46,502 | ₩46,502 | ₩44,981 | ₩44,981 | -3.27% | 8.4천 |
|---|
| 2026.03.23 | ₩47,263 | ₩47,636 | ₩46,956 | ₩47,076 | -0.40% | 1만 |
|---|
| 2026.03.20 | ₩48,116 | ₩48,116 | ₩46,596 | ₩46,932 | -2.46% | 2.4만 |
|---|
| 2026.03.19 | ₩47,223 | ₩48,236 | ₩47,089 | ₩48,236 | +2.15% | 1만 |
|---|
| 2026.03.18 | ₩48,356 | ₩48,757 | ₩48,276 | ₩48,276 | -0.17% | 1.4만 |
|---|
| 2026.03.17 | ₩48,530 | ₩49,314 | ₩48,530 | ₩49,314 | +1.62% | 1.3만 |
|---|
| 2026.03.16 | ₩48,076 | ₩48,494 | ₩47,996 | ₩48,330 | +0.53% | 1.1만 |
|---|
| 2026.03.13 | ₩48,650 | ₩48,650 | ₩47,516 | ₩47,835 | -1.68% | 1.1만 |
|---|
| 2026.03.12 | ₩48,637 | ₩48,743 | ₩47,956 | ₩48,050 | -1.21% | 8천 |
|---|
| 2026.03.11 | ₩48,650 | ₩49,117 | ₩48,503 | ₩48,837 | +0.38% | 9.6천 |
|---|
| 2026.03.10 | ₩48,530 | ₩48,970 | ₩48,476 | ₩48,622 | +0.19% | 7.8천 |
|---|
| 2026.03.09 | ₩46,569 | ₩48,650 | ₩46,569 | ₩48,637 | +4.44% | 3.3만 |
|---|
| 2026.03.06 | ₩46,889 | ₩47,520 | ₩46,836 | ₩47,156 | +0.57% | 1만 |
|---|
| 2026.03.05 | ₩47,930 | ₩47,930 | ₩47,216 | ₩47,596 | -0.70% | 1.3만 |
|---|
| 2026.03.04 | ₩47,756 | ₩48,423 | ₩47,756 | ₩48,010 | +0.53% | 1.1만 |
|---|
| 2026.03.03 | ₩47,463 | ₩48,090 | ₩47,089 | ₩48,090 | +1.32% | 2.2만 |
|---|
| 2026.03.02 | ₩48,023 | ₩48,957 | ₩47,769 | ₩48,609 | +1.22% | 9.6천 |
|---|
| 2026.02.27 | ₩48,103 | ₩49,557 | ₩48,103 | ₩49,490 | +2.88% | 1.8만 |
|---|
| 2026.02.26 | ₩49,904 | ₩49,904 | ₩47,983 | ₩48,863 | -2.09% | 8.7천 |
|---|
| 2026.02.25 | ₩49,517 | ₩49,704 | ₩49,197 | ₩49,704 | +0.38% | 6.4천 |
|---|
| 2026.02.24 | ₩49,624 | ₩49,624 | ₩48,770 | ₩49,424 | -0.40% | 1.6만 |
|---|
| 2026.02.23 | ₩50,651 | ₩50,691 | ₩49,370 | ₩49,610 | -2.05% | 1.1만 |
|---|
| 2026.02.20 | ₩47,903 | ₩50,264 | ₩47,903 | ₩50,197 | +4.79% | 2.5만 |
|---|
| 2026.02.19 | ₩47,876 | ₩48,330 | ₩47,555 | ₩48,023 | +0.31% | 6.9천 |
|---|
| 2026.02.18 | ₩47,743 | ₩48,228 | ₩47,716 | ₩48,090 | +0.73% | 2.5만 |
|---|
| 2026.02.17 | ₩48,236 | ₩48,743 | ₩47,569 | ₩48,343 | +0.22% | 4.7만 |
|---|
| 2026.02.13 | ₩49,357 | ₩49,357 | ₩48,909 | ₩48,983 | -0.76% | 2.5만 |
|---|
| 2026.02.12 | ₩50,051 | ₩50,678 | ₩49,624 | ₩49,664 | -0.77% | 1.1만 |
|---|
| 2026.02.11 | ₩51,625 | ₩52,112 | ₩49,810 | ₩49,944 | -3.26% | 3.3만 |
|---|
| 2026.02.10 | ₩52,105 | ₩52,318 | ₩50,844 | ₩51,585 | -1.00% | 1.7만 |
|---|
| 2026.02.09 | ₩51,811 | ₩53,047 | ₩51,791 | ₩52,398 | +1.13% | 1.6만 |
|---|
| 2026.02.06 | ₩53,239 | ₩53,239 | ₩51,945 | ₩52,158 | -2.03% | 2.3만 |
|---|
| 2026.02.05 | ₩51,425 | ₩53,887 | ₩49,424 | ₩53,887 | +4.79% | 3.4만 |
|---|
| 2026.02.04 | ₩56,133 | ₩56,133 | ₩53,359 | ₩54,079 | -3.66% | 1.8만 |
|---|
| 2026.02.03 | ₩56,974 | ₩56,974 | ₩54,828 | ₩55,386 | -2.79% | 2.3만 |
|---|
| 2026.02.02 | ₩54,746 | ₩56,133 | ₩54,746 | ₩56,093 | +2.46% | 2.8만 |
|---|
| 2026.01.30 | ₩54,092 | ₩55,200 | ₩54,092 | ₩55,160 | +1.97% | 1.4만 |
|---|
| 2026.01.29 | ₩55,066 | ₩55,066 | ₩52,972 | ₩55,000 | -0.12% | 1.8만 |
|---|
| 2026.01.28 | ₩54,666 | ₩54,786 | ₩54,046 | ₩54,693 | +0.05% | 1.8만 |
|---|
| 2026.01.27 | ₩54,599 | ₩54,786 | ₩54,293 | ₩54,399 | -0.37% | 1.1만 |
|---|
| 2026.01.26 | ₩53,065 | ₩54,439 | ₩53,065 | ₩53,972 | +1.71% | 2만 |
|---|
| 2026.01.23 | ₩53,906 | ₩54,346 | ₩53,145 | ₩53,200 | -1.31% | 2.2만 |
|---|
| 2026.01.22 | ₩54,399 | ₩54,399 | ₩53,399 | ₩53,546 | -1.57% | 2.1만 |
|---|
| 2026.01.21 | ₩52,011 | ₩53,946 | ₩51,691 | ₩53,319 | +2.51% | 3.1만 |
|---|
| 2026.01.20 | ₩52,358 | ₩53,612 | ₩52,358 | ₩52,572 | +0.41% | 2.4만 |
|---|
| 2026.01.16 | ₩54,759 | ₩54,759 | ₩53,946 | ₩54,226 | -0.97% | 1.9만 |
|---|
| 2026.01.15 | ₩55,560 | ₩55,560 | ₩54,493 | ₩54,559 | -1.80% | 2.9만 |
|---|
| 2026.01.14 | ₩54,853 | ₩55,306 | ₩54,199 | ₩55,137 | +0.52% | 1.2만 |
|---|
| 2026.01.13 | ₩55,186 | ₩55,832 | ₩55,026 | ₩55,120 | -0.12% | 1.5만 |
|---|
| 2026.01.12 | ₩53,572 | ₩54,658 | ₩53,466 | ₩54,386 | +1.52% | 2만 |
|---|
| 2026.01.09 | ₩54,026 | ₩54,146 | ₩53,799 | ₩54,039 | +0.02% | 2.8만 |
|---|
| 2026.01.08 | ₩54,079 | ₩54,079 | ₩53,145 | ₩53,652 | -0.79% | 1.7만 |
|---|
| 2026.01.07 | ₩52,318 | ₩53,425 | ₩52,318 | ₩53,199 | +1.68% | 1.8만 |
|---|
| 2026.01.06 | ₩52,478 | ₩52,945 | ₩51,905 | ₩52,176 | -0.58% | 1.3만 |
|---|
| 2026.01.05 | ₩52,558 | ₩52,688 | ₩52,292 | ₩52,445 | -0.22% | 3.3만 |
|---|
| 2026.01.02 | ₩52,438 | ₩52,945 | ₩51,625 | ₩52,305 | -0.25% | 2.8만 |
|---|
| 2025.12.31 | ₩52,052 | ₩52,158 | ₩51,913 | ₩52,025 | -0.05% | 8천 |
|---|
| 2025.12.30 | ₩51,891 | ₩52,265 | ₩51,891 | ₩52,118 | +0.44% | 1.1만 |
|---|
| 2025.12.29 | ₩51,785 | ₩52,052 | ₩51,531 | ₩52,052 | +0.52% | 1.4만 |
|---|
| 2025.12.26 | ₩52,132 | ₩52,168 | ₩51,665 | ₩51,931 | -0.38% | 1.8만 |
|---|
| 2025.12.24 | ₩51,998 | ₩51,998 | ₩51,621 | ₩51,985 | -0.03% | 1.2만 |
|---|
| 2025.12.23 | ₩51,291 | ₩52,011 | ₩51,291 | ₩51,971 | +1.33% | 1.8만 |
|---|
| 2025.12.22 | ₩51,371 | ₩51,385 | ₩50,831 | ₩51,358 | -0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩50,304 | ₩50,704 | ₩50,117 | ₩50,704 | +0.80% | 9.5천 |
|---|
| 2025.12.18 | ₩50,111 | ₩50,384 | ₩49,778 | ₩50,116 | +0.01% | 1.3만 |
|---|
| 2025.12.17 | ₩50,691 | ₩50,691 | ₩49,143 | ₩49,143 | -3.05% | 3만 |
|---|
| 2025.12.16 | ₩51,471 | ₩51,585 | ₩50,858 | ₩51,370 | -0.20% | 2.2만 |
|---|
| 2025.12.15 | ₩52,225 | ₩52,225 | ₩51,224 | ₩51,659 | -1.08% | 1.5만 |
|---|
| 2025.12.12 | ₩52,665 | ₩52,665 | ₩51,264 | ₩51,723 | -1.79% | 9.3천 |
|---|
| 2025.12.11 | ₩52,976 | ₩52,976 | ₩51,771 | ₩52,385 | -1.12% | 1.5만 |
|---|
| 2025.12.10 | ₩53,265 | ₩53,644 | ₩52,892 | ₩53,644 | +0.71% | 1.4만 |
|---|
| 2025.12.09 | ₩52,318 | ₩53,212 | ₩52,318 | ₩53,027 | +1.35% | 1.3만 |
|---|
| 2025.12.08 | ₩53,599 | ₩53,599 | ₩52,065 | ₩52,412 | -2.22% | 1.7만 |
|---|
| 2025.12.05 | ₩53,359 | ₩53,839 | ₩53,312 | ₩53,526 | +0.31% | 9.3천 |
|---|
| 2025.12.04 | ₩53,599 | ₩53,599 | ₩52,465 | ₩52,945 | -1.22% | 6.6천 |
|---|
| 2025.12.03 | ₩52,465 | ₩53,612 | ₩52,401 | ₩53,372 | +1.73% | 2.4만 |
|---|
| 2025.12.02 | ₩52,492 | ₩52,852 | ₩52,305 | ₩52,598 | +0.20% | 1.7만 |
|---|
| 2025.12.01 | ₩52,839 | ₩52,932 | ₩52,212 | ₩52,412 | -0.81% | 2.5만 |
|---|
| 2025.11.28 | ₩53,894 | ₩53,894 | ₩52,672 | ₩53,239 | -1.22% | 2.4만 |
|---|
| 2025.11.26 | ₩53,292 | ₩53,293 | ₩52,825 | ₩53,135 | -0.30% | 1.3만 |
|---|
| 2025.11.25 | ₩53,786 | ₩53,786 | ₩52,905 | ₩53,425 | -0.67% | 1.5만 |
|---|
| 2025.11.24 | ₩52,132 | ₩52,879 | ₩52,118 | ₩52,875 | +1.43% | 1.8만 |
|---|
| 2025.11.21 | ₩50,251 | ₩50,464 | ₩50,071 | ₩50,372 | +0.24% | 2.7만 |
|---|
| 2025.11.20 | ₩50,491 | ₩50,551 | ₩49,477 | ₩49,588 | -1.79% | 1.4만 |
|---|
| 2025.11.19 | ₩48,970 | ₩50,331 | ₩48,970 | ₩49,718 | +1.53% | 8.8천 |
|---|
| 2025.11.18 | ₩49,837 | ₩50,157 | ₩48,650 | ₩49,178 | -1.32% | 8.1천 |
|---|
| 2025.11.17 | ₩49,677 | ₩50,884 | ₩49,238 | ₩49,434 | -0.49% | 1.3만 |
|---|
| 2025.11.14 | ₩47,102 | ₩48,210 | ₩46,969 | ₩47,859 | +1.61% | 9.2천 |
|---|
| 2025.11.13 | ₩49,424 | ₩49,424 | ₩48,036 | ₩48,090 | -2.70% | 8.7천 |
|---|
| 2025.11.12 | ₩50,064 | ₩50,064 | ₩49,103 | ₩49,554 | -1.02% | 7천 |
|---|
| 2025.11.11 | ₩49,690 | ₩49,904 | ₩49,584 | ₩49,904 | +0.43% | 6.9천 |
|---|
| 2025.11.10 | ₩49,357 | ₩49,730 | ₩49,246 | ₩49,681 | +0.66% | 5.8천 |
|---|
| 2025.11.07 | ₩49,030 | ₩49,030 | ₩47,636 | ₩48,146 | -1.80% | 3.3천 |
|---|
| 2025.11.06 | ₩49,143 | ₩49,624 | ₩48,634 | ₩49,272 | +0.26% | 7.1천 |
|---|
| 2025.11.05 | ₩48,330 | ₩49,277 | ₩48,023 | ₩49,130 | +1.66% | 7.5천 |
|---|
| 2025.11.04 | ₩47,903 | ₩48,463 | ₩47,890 | ₩48,023 | +0.25% | 5.8천 |
|---|
| 2025.11.03 | ₩50,678 | ₩50,678 | ₩48,516 | ₩48,959 | -3.39% | 7천 |
|---|
| 2025.10.31 | ₩49,010 | ₩49,090 | ₩48,250 | ₩48,583 | -0.87% | 6.1천 |
|---|
| 2025.10.30 | ₩50,157 | ₩50,237 | ₩48,563 | ₩48,635 | -3.03% | 2만 |
|---|
| 2025.10.29 | ₩46,049 | ₩47,461 | ₩46,049 | ₩47,461 | +3.07% | 1.1만 |
|---|
| 2025.10.28 | ₩46,553 | ₩46,553 | ₩46,035 | ₩46,222 | -0.71% | 7.5천 |
|---|
| 2025.10.27 | ₩46,009 | ₩46,593 | ₩45,702 | ₩46,593 | +1.27% | 1.8만 |
|---|
| 2025.10.24 | ₩44,328 | ₩45,135 | ₩44,301 | ₩44,925 | +1.35% | 6.4천 |
|---|
| 2025.10.23 | ₩43,696 | ₩43,941 | ₩43,587 | ₩43,587 | -0.25% | 1만 |
|---|
| 2025.10.22 | ₩43,848 | ₩43,994 | ₩43,047 | ₩43,362 | -1.11% | 9.9천 |
|---|
| 2025.10.21 | ₩44,435 | ₩44,435 | ₩42,794 | ₩43,698 | -1.66% | 9.6천 |
|---|
| 2025.10.20 | ₩44,381 | ₩44,648 | ₩44,381 | ₩44,612 | +0.52% | 6.2천 |
|---|
| 2025.10.17 | ₩43,968 | ₩44,074 | ₩43,861 | ₩44,021 | +0.12% | 3.3천 |
|---|
| 2025.10.16 | ₩44,168 | ₩44,168 | ₩43,821 | ₩43,968 | -0.45% | 9.7천 |
|---|
| 2025.10.15 | ₩43,768 | ₩43,954 | ₩43,527 | ₩43,821 | +0.12% | 2.7천 |
|---|
| 2025.10.14 | ₩42,687 | ₩43,421 | ₩42,687 | ₩43,366 | +1.59% | 2.9천 |
|---|
| 2025.10.13 | ₩42,718 | ₩43,193 | ₩42,718 | ₩43,193 | +1.11% | 2.6천 |
|---|
| 2025.10.10 | ₩42,554 | ₩43,274 | ₩42,127 | ₩42,127 | -1.00% | 4.9천 |
|---|