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 | ₩48,842 | ₩49,257 | ₩48,722 | ₩48,827 | -0.03% | 2.1만 |
| 2026.10.08 | ₩49,016 | ₩49,329 | ₩48,113 | ₩48,521 | -1.01% | 1.1만 |
| 2026.10.07 | ₩48,040 | ₩48,675 | ₩47,813 | ₩48,675 | +1.32% | 3.6천 |
| 2026.10.06 | ₩47,966 | ₩48,454 | ₩47,906 | ₩48,268 | +0.63% | 3.1천 |
| 2026.10.05 | ₩47,438 | ₩48,281 | ₩47,438 | ₩48,034 | +1.26% | 8천 |
| 2026.10.02 | ₩47,425 | ₩47,799 | ₩47,425 | ₩47,627 | +0.43% | 3.5천 |
| 2026.10.01 | ₩48,695 | ₩48,869 | ₩46,796 | ₩46,838 | -3.81% | 7.7천 |
| 2026.09.30 | ₩48,334 | ₩48,735 | ₩47,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,649 |
| -1.42% |
| 8천 |
| 2026.09.29 | ₩47,799 | ₩47,799 | ₩46,823 | ₩47,288 | -1.07% | 4.6천 |
|---|
| 2026.09.28 | ₩47,304 | ₩47,732 | ₩47,117 | ₩47,529 | +0.47% | 5.9천 |
|---|
| 2026.09.25 | ₩48,051 | ₩48,051 | ₩47,518 | ₩47,738 | -0.65% | 4천 |
|---|
| 2026.09.24 | ₩46,957 | ₩47,553 | ₩46,663 | ₩47,553 | +1.27% | 6.7천 |
|---|
| 2026.09.23 | ₩48,267 | ₩48,267 | ₩46,796 | ₩46,917 | -2.80% | 8.7천 |
|---|
| 2026.09.22 | ₩49,845 | ₩50,447 | ₩48,976 | ₩48,976 | -1.74% | 4.5천 |
|---|
| 2026.09.21 | ₩48,922 | ₩49,805 | ₩48,922 | ₩49,417 | +1.01% | 1.1만 |
|---|
| 2026.09.18 | ₩49,551 | ₩50,072 | ₩48,535 | ₩48,535 | -2.05% | 1.1만 |
|---|
| 2026.09.17 | ₩48,441 | ₩48,441 | ₩47,982 | ₩48,302 | -0.29% | 8.8천 |
|---|
| 2026.09.16 | ₩48,307 | ₩48,334 | ₩47,211 | ₩47,518 | -1.63% | 1만 |
|---|
| 2026.09.15 | ₩48,755 | ₩48,755 | ₩48,238 | ₩48,481 | -0.56% | 3.8천 |
|---|
| 2026.09.14 | ₩48,133 | ₩49,270 | ₩48,133 | ₩49,188 | +2.19% | 1.8만 |
|---|
| 2026.09.11 | ₩46,716 | ₩47,893 | ₩46,716 | ₩47,538 | +1.76% | 7천 |
|---|
| 2026.09.10 | ₩45,834 | ₩46,530 | ₩45,834 | ₩46,530 | +1.52% | 5.8천 |
|---|
| 2026.09.09 | ₩46,435 | ₩46,435 | ₩45,914 | ₩46,228 | -0.45% | 8천 |
|---|
| 2026.09.08 | ₩46,984 | ₩47,585 | ₩46,597 | ₩47,436 | +0.96% | 1.4만 |
|---|
| 2026.09.04 | ₩48,347 | ₩48,347 | ₩47,419 | ₩47,518 | -1.71% | 4.4천 |
|---|
| 2026.09.03 | ₩47,786 | ₩48,187 | ₩47,786 | ₩48,067 | +0.59% | 3.8천 |
|---|
| 2026.09.02 | ₩46,930 | ₩47,530 | ₩46,930 | ₩47,211 | +0.60% | 1.5만 |
|---|
| 2026.09.01 | ₩46,810 | ₩47,278 | ₩46,783 | ₩46,970 | +0.34% | 2.3만 |
|---|
| 2026.08.31 | ₩48,055 | ₩48,055 | ₩47,331 | ₩47,706 | -0.73% | 1.1만 |
|---|
| 2026.08.28 | ₩47,853 | ₩48,909 | ₩47,853 | ₩48,842 | +2.07% | 3천 |
|---|
| 2026.08.27 | ₩47,933 | ₩47,933 | ₩47,612 | ₩47,906 | -0.06% | 7.9천 |
|---|
| 2026.08.26 | ₩48,735 | ₩48,735 | ₩47,879 | ₩48,045 | -1.42% | 1.5만 |
|---|
| 2026.08.25 | ₩49,069 | ₩49,136 | ₩48,675 | ₩48,882 | -0.38% | 1만 |
|---|
| 2026.08.24 | ₩48,281 | ₩49,484 | ₩48,281 | ₩48,936 | +1.36% | 1.1만 |
|---|
| 2026.08.21 | ₩48,762 | ₩48,762 | ₩47,973 | ₩48,387 | -0.77% | 8.1천 |
|---|
| 2026.08.20 | ₩48,133 | ₩48,468 | ₩47,533 | ₩47,906 | -0.47% | 1.8만 |
|---|
| 2026.08.19 | ₩48,347 | ₩48,789 | ₩47,933 | ₩48,508 | +0.33% | 1.2만 |
|---|
| 2026.08.18 | ₩49,136 | ₩49,136 | ₩48,735 | ₩48,922 | -0.44% | 9천 |
|---|
| 2026.08.17 | ₩49,364 | ₩49,364 | ₩48,696 | ₩48,909 | -0.92% | 2만 |
|---|
| 2026.08.14 | ₩49,323 | ₩49,979 | ₩49,123 | ₩49,257 | -0.14% | 2.2만 |
|---|
| 2026.08.13 | ₩49,150 | ₩49,537 | ₩49,043 | ₩49,385 | +0.48% | 7.7천 |
|---|
| 2026.08.12 | ₩49,203 | ₩49,203 | ₩48,521 | ₩48,952 | -0.51% | 1.2만 |
|---|
| 2026.08.11 | ₩50,808 | ₩50,808 | ₩48,956 | ₩49,003 | -3.55% | 1.2만 |
|---|
| 2026.08.10 | ₩50,634 | ₩51,169 | ₩50,420 | ₩51,169 | +1.06% | 8.3천 |
|---|
| 2026.08.07 | ₩50,874 | ₩51,262 | ₩50,527 | ₩50,730 | -0.28% | 1.6만 |
|---|
| 2026.08.06 | ₩51,489 | ₩51,690 | ₩50,955 | ₩51,126 | -0.71% | 4.9천 |
|---|
| 2026.08.05 | ₩54,444 | ₩54,444 | ₩51,182 | ₩51,790 | -4.87% | 1.5만 |
|---|
| 2026.08.04 | ₩53,214 | ₩54,150 | ₩53,214 | ₩53,934 | +1.35% | 2.5만 |
|---|
| 2026.08.03 | ₩52,933 | ₩53,615 | ₩52,933 | ₩53,495 | +1.06% | 2.3만 |
|---|
| 2026.07.31 | ₩50,513 | ₩52,252 | ₩50,513 | ₩52,252 | +3.44% | 6.1천 |
|---|
| 2026.07.30 | ₩49,444 | ₩49,778 | ₩49,297 | ₩49,618 | +0.35% | 9.9천 |
|---|
| 2026.07.29 | ₩49,765 | ₩50,620 | ₩49,571 | ₩49,845 | +0.16% | 6.1천 |
|---|
| 2026.07.28 | ₩48,815 | ₩49,805 | ₩48,401 | ₩49,644 | +1.70% | 9.6천 |
|---|
| 2026.07.27 | ₩48,521 | ₩48,989 | ₩48,281 | ₩48,508 | -0.03% | 1.1만 |
|---|
| 2026.07.24 | ₩47,478 | ₩48,105 | ₩47,351 | ₩47,643 | +0.35% | 1.6만 |
|---|
| 2026.07.23 | ₩48,187 | ₩48,187 | ₩46,997 | ₩47,411 | -1.61% | 2.5만 |
|---|
| 2026.07.22 | ₩52,104 | ₩52,318 | ₩51,115 | ₩51,209 | -1.72% | 1.6만 |
|---|
| 2026.07.21 | ₩52,920 | ₩52,974 | ₩52,546 | ₩52,546 | -0.71% | 1.2만 |
|---|
| 2026.07.20 | ₩53,040 | ₩54,364 | ₩53,040 | ₩53,294 | +0.48% | 7.5천 |
|---|
| 2026.07.17 | ₩52,158 | ₩52,599 | ₩51,944 | ₩52,465 | +0.59% | 2.7만 |
|---|
| 2026.07.16 | ₩56,176 | ₩56,717 | ₩53,575 | ₩53,635 | -4.52% | 2.2만 |
|---|
| 2026.07.15 | ₩54,952 | ₩56,697 | ₩54,952 | ₩56,423 | +2.68% | 5.3만 |
|---|
| 2026.07.14 | ₩53,107 | ₩54,524 | ₩53,107 | ₩54,524 | +2.67% | 9천 |
|---|
| 2026.07.13 | ₩53,856 | ₩54,230 | ₩53,355 | ₩53,415 | -0.82% | 8.7천 |
|---|
| 2026.07.10 | ₩54,070 | ₩54,297 | ₩53,662 | ₩54,150 | +0.15% | 5.6천 |
|---|
| 2026.07.09 | ₩53,816 | ₩54,591 | ₩53,281 | ₩54,377 | +1.04% | 1.5만 |
|---|
| 2026.07.08 | ₩55,073 | ₩55,073 | ₩54,458 | ₩55,006 | -0.12% | 6.9천 |
|---|
| 2026.07.07 | ₩56,142 | ₩56,463 | ₩55,755 | ₩55,755 | -0.69% | 1.2만 |
|---|
| 2026.07.06 | ₩54,765 | ₩55,741 | ₩54,484 | ₩55,688 | +1.68% | 9.7천 |
|---|
| 2026.07.02 | ₩54,967 | ₩55,026 | ₩53,709 | ₩54,639 | -0.60% | 4.5천 |
|---|
| 2026.07.01 | ₩54,498 | ₩54,939 | ₩54,498 | ₩54,832 | +0.61% | 9.3천 |
|---|
| 2026.06.30 | ₩53,682 | ₩54,270 | ₩53,321 | ₩54,230 | +1.02% | 1.1만 |
|---|
| 2026.06.29 | ₩51,690 | ₩53,802 | ₩51,690 | ₩53,675 | +3.84% | 3.2만 |
|---|
| 2026.06.26 | ₩51,449 | ₩52,479 | ₩50,695 | ₩50,914 | -1.04% | 1.3만 |
|---|
| 2026.06.25 | ₩51,088 | ₩52,131 | ₩50,808 | ₩52,131 | +2.04% | 1.8만 |
|---|
| 2026.06.24 | ₩52,706 | ₩53,495 | ₩52,011 | ₩52,439 | -0.51% | 9.7천 |
|---|
| 2026.06.23 | ₩51,476 | ₩52,893 | ₩51,476 | ₩52,576 | +2.14% | 6.8천 |
|---|
| 2026.06.22 | ₩53,950 | ₩54,324 | ₩51,911 | ₩53,134 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩55,821 | ₩56,142 | ₩54,565 | ₩56,022 | +0.36% | 2.4만 |
|---|
| 2026.06.17 | ₩56,383 | ₩56,690 | ₩55,153 | ₩55,420 | -1.71% | 5.2만 |
|---|
| 2026.06.16 | ₩56,744 | ₩57,814 | ₩56,744 | ₩57,497 | +1.33% | 1.5만 |
|---|
| 2026.06.15 | ₩56,744 | ₩57,399 | ₩56,477 | ₩56,708 | -0.06% | 1.7만 |
|---|
| 2026.06.12 | ₩55,955 | ₩56,256 | ₩54,752 | ₩55,269 | -1.23% | 3.9만 |
|---|
| 2026.06.11 | ₩54,979 | ₩54,979 | ₩53,147 | ₩54,918 | -0.11% | 6.1만 |
|---|
| 2026.06.10 | ₩56,022 | ₩56,717 | ₩54,618 | ₩54,805 | -2.17% | 3.5만 |
|---|
| 2026.06.09 | ₩56,610 | ₩57,112 | ₩54,992 | ₩56,141 | -0.83% | 2.2만 |
|---|
| 2026.06.08 | ₩56,316 | ₩56,316 | ₩55,460 | ₩56,009 | -0.55% | 1.7만 |
|---|
| 2026.06.05 | ₩56,624 | ₩57,179 | ₩56,089 | ₩56,584 | -0.07% | 4.3만 |
|---|
| 2026.06.04 | ₩54,939 | ₩57,560 | ₩54,939 | ₩57,482 | +4.63% | 1.6만 |
|---|
| 2026.06.03 | ₩55,728 | ₩56,296 | ₩55,097 | ₩55,119 | -1.09% | 1.3만 |
|---|
| 2026.06.02 | ₩56,904 | ₩57,560 | ₩55,113 | ₩55,648 | -2.21% | 3.3만 |
|---|
| 2026.06.01 | ₩58,094 | ₩58,482 | ₩57,614 | ₩58,228 | +0.23% | 2.7만 |
|---|
| 2026.05.29 | ₩59,779 | ₩59,779 | ₩58,763 | ₩58,963 | -1.36% | 7.6만 |
|---|
| 2026.05.28 | ₩60,274 | ₩60,889 | ₩59,953 | ₩60,688 | +0.69% | 1.9만 |
|---|
| 2026.05.27 | ₩60,087 | ₩61,103 | ₩60,087 | ₩60,501 | +0.69% | 2만 |
|---|
| 2026.05.26 | ₩59,819 | ₩60,514 | ₩59,418 | ₩60,421 | +1.01% | 1.8만 |
|---|
| 2026.05.22 | ₩60,287 | ₩60,287 | ₩59,244 | ₩59,379 | -1.51% | 1.2만 |
|---|
| 2026.05.21 | ₩60,020 | ₩60,916 | ₩59,592 | ₩60,327 | +0.51% | 2.1만 |
|---|
| 2026.05.20 | ₩60,274 | ₩60,969 | ₩59,566 | ₩60,500 | +0.37% | 2.4만 |
|---|
| 2026.05.19 | ₩62,734 | ₩62,734 | ₩60,809 | ₩61,076 | -2.64% | 2.5만 |
|---|
| 2026.05.18 | ₩62,253 | ₩64,485 | ₩62,253 | ₩62,707 | +0.73% | 1.9만 |
|---|
| 2026.05.15 | ₩62,560 | ₩62,948 | ₩62,152 | ₩62,640 | +0.13% | 7천 |
|---|
| 2026.05.14 | ₩62,761 | ₩63,362 | ₩62,614 | ₩63,269 | +0.81% | 1.8만 |
|---|
| 2026.05.13 | ₩60,755 | ₩63,563 | ₩60,755 | ₩63,401 | +4.36% | 6.9천 |
|---|
| 2026.05.12 | ₩60,835 | ₩60,969 | ₩60,428 | ₩60,902 | +0.11% | 1만 |
|---|
| 2026.05.11 | ₩62,079 | ₩62,413 | ₩61,226 | ₩61,226 | -1.37% | 1.1만 |
|---|
| 2026.05.08 | ₩62,520 | ₩63,135 | ₩62,520 | ₩63,135 | +0.98% | 9.1천 |
|---|
| 2026.05.07 | ₩62,894 | ₩62,894 | ₩61,894 | ₩62,440 | -0.72% | 3.2만 |
|---|
| 2026.05.06 | ₩61,825 | ₩62,881 | ₩61,825 | ₩62,680 | +1.38% | 2.1만 |
|---|
| 2026.05.05 | ₩60,768 | ₩61,196 | ₩60,688 | ₩61,076 | +0.51% | 2만 |
|---|
| 2026.05.04 | ₩60,608 | ₩60,608 | ₩59,592 | ₩60,063 | -0.90% | 2.7만 |
|---|
| 2026.05.01 | ₩60,100 | ₩60,595 | ₩59,966 | ₩60,484 | +0.64% | 8천 |
|---|
| 2026.04.30 | ₩58,830 | ₩60,375 | ₩57,593 | ₩60,375 | +2.63% | 2.3만 |
|---|
| 2026.04.29 | ₩54,324 | ₩55,501 | ₩53,816 | ₩54,585 | +0.48% | 1.1만 |
|---|
| 2026.04.28 | ₩54,845 | ₩55,086 | ₩54,190 | ₩54,578 | -0.49% | 1.6만 |
|---|
| 2026.04.27 | ₩53,776 | ₩55,193 | ₩53,448 | ₩54,752 | +1.82% | 2.2만 |
|---|
| 2026.04.24 | ₩52,773 | ₩53,714 | ₩52,272 | ₩53,714 | +1.78% | 2만 |
|---|
| 2026.04.23 | ₩52,613 | ₩53,101 | ₩52,278 | ₩52,826 | +0.41% | 1.8만 |
|---|
| 2026.04.22 | ₩52,345 | ₩52,840 | ₩52,146 | ₩52,840 | +0.95% | 1.6만 |
|---|
| 2026.04.21 | ₩53,040 | ₩53,241 | ₩52,011 | ₩52,158 | -1.66% | 1.2만 |
|---|
| 2026.04.20 | ₩53,508 | ₩53,562 | ₩52,948 | ₩53,040 | -0.87% | 2.2만 |
|---|
| 2026.04.17 | ₩53,161 | ₩53,819 | ₩52,813 | ₩53,768 | +1.14% | 1.5만 |
|---|
| 2026.04.16 | ₩53,268 | ₩53,268 | ₩52,532 | ₩52,796 | -0.89% | 8.8천 |
|---|
| 2026.04.15 | ₩52,372 | ₩53,067 | ₩52,031 | ₩53,040 | +1.28% | 2.4만 |
|---|
| 2026.04.14 | ₩51,021 | ₩52,345 | ₩51,021 | ₩52,318 | +2.54% | 3.1만 |
|---|
| 2026.04.13 | ₩49,618 | ₩50,527 | ₩49,618 | ₩50,527 | +1.83% | 1.8만 |
|---|
| 2026.04.10 | ₩50,152 | ₩50,378 | ₩49,577 | ₩49,778 | -0.75% | 8.9천 |
|---|
| 2026.04.09 | ₩49,658 | ₩50,099 | ₩48,909 | ₩50,019 | +0.73% | 9.2천 |
|---|
| 2026.04.08 | ₩50,099 | ₩50,112 | ₩49,511 | ₩49,791 | -0.61% | 2.3만 |
|---|
| 2026.04.07 | ₩47,358 | ₩47,687 | ₩46,422 | ₩47,687 | +0.69% | 1.4만 |
|---|
| 2026.04.06 | ₩46,181 | ₩46,843 | ₩46,061 | ₩46,751 | +1.23% | 1.1만 |
|---|
| 2026.04.02 | ₩45,286 | ₩46,108 | ₩45,286 | ₩46,049 | +1.69% | 4.7천 |
|---|
| 2026.04.01 | ₩45,219 | ₩46,796 | ₩45,118 | ₩46,489 | +2.81% | 2.5만 |
|---|
| 2026.03.31 | ₩42,585 | ₩44,553 | ₩42,585 | ₩44,538 | +4.59% | 1.7만 |
|---|
| 2026.03.30 | ₩42,518 | ₩42,611 | ₩41,943 | ₩42,057 | -1.08% | 1.5만 |
|---|
| 2026.03.27 | ₩42,545 | ₩42,959 | ₩42,170 | ₩42,210 | -0.79% | 2.1만 |
|---|
| 2026.03.26 | ₩44,617 | ₩44,617 | ₩43,240 | ₩43,481 | -2.55% | 3.3만 |
|---|
| 2026.03.25 | ₩45,673 | ₩45,874 | ₩44,965 | ₩45,152 | -1.14% | 5.3천 |
|---|
| 2026.03.24 | ₩46,609 | ₩46,609 | ₩45,085 | ₩45,085 | -3.27% | 8.4천 |
|---|
| 2026.03.23 | ₩47,371 | ₩47,746 | ₩47,064 | ₩47,184 | -0.40% | 1만 |
|---|
| 2026.03.20 | ₩48,227 | ₩48,227 | ₩46,703 | ₩47,040 | -2.46% | 2.4만 |
|---|
| 2026.03.19 | ₩47,331 | ₩48,347 | ₩47,198 | ₩48,347 | +2.15% | 1만 |
|---|
| 2026.03.18 | ₩48,468 | ₩48,869 | ₩48,387 | ₩48,387 | -0.17% | 1.4만 |
|---|
| 2026.03.17 | ₩48,642 | ₩49,428 | ₩48,642 | ₩49,428 | +1.62% | 1.3만 |
|---|
| 2026.03.16 | ₩48,187 | ₩48,605 | ₩48,107 | ₩48,441 | +0.53% | 1.1만 |
|---|
| 2026.03.13 | ₩48,762 | ₩48,762 | ₩47,625 | ₩47,945 | -1.68% | 1.1만 |
|---|
| 2026.03.12 | ₩48,748 | ₩48,855 | ₩48,067 | ₩48,160 | -1.21% | 8천 |
|---|
| 2026.03.11 | ₩48,762 | ₩49,230 | ₩48,615 | ₩48,949 | +0.38% | 9.6천 |
|---|
| 2026.03.10 | ₩48,642 | ₩49,083 | ₩48,588 | ₩48,734 | +0.19% | 7.8천 |
|---|
| 2026.03.09 | ₩46,676 | ₩48,762 | ₩46,676 | ₩48,748 | +4.44% | 3.3만 |
|---|
| 2026.03.06 | ₩46,997 | ₩47,629 | ₩46,943 | ₩47,264 | +0.57% | 1만 |
|---|
| 2026.03.05 | ₩48,040 | ₩48,040 | ₩47,325 | ₩47,706 | -0.70% | 1.3만 |
|---|
| 2026.03.04 | ₩47,866 | ₩48,535 | ₩47,866 | ₩48,120 | +0.53% | 1.1만 |
|---|
| 2026.03.03 | ₩47,572 | ₩48,200 | ₩47,198 | ₩48,200 | +1.32% | 2.2만 |
|---|
| 2026.03.02 | ₩48,133 | ₩49,069 | ₩47,879 | ₩48,720 | +1.22% | 9.6천 |
|---|
| 2026.02.27 | ₩48,214 | ₩49,671 | ₩48,214 | ₩49,604 | +2.88% | 1.8만 |
|---|
| 2026.02.26 | ₩50,019 | ₩50,019 | ₩48,093 | ₩48,976 | -2.09% | 8.7천 |
|---|
| 2026.02.25 | ₩49,631 | ₩49,818 | ₩49,310 | ₩49,818 | +0.38% | 6.4천 |
|---|
| 2026.02.24 | ₩49,738 | ₩49,738 | ₩48,882 | ₩49,537 | -0.40% | 1.6만 |
|---|
| 2026.02.23 | ₩50,767 | ₩50,808 | ₩49,484 | ₩49,725 | -2.05% | 1.1만 |
|---|
| 2026.02.20 | ₩48,013 | ₩50,380 | ₩48,013 | ₩50,313 | +4.79% | 2.5만 |
|---|
| 2026.02.19 | ₩47,986 | ₩48,441 | ₩47,664 | ₩48,133 | +0.31% | 6.9천 |
|---|
| 2026.02.18 | ₩47,853 | ₩48,339 | ₩47,826 | ₩48,200 | +0.73% | 2.5만 |
|---|
| 2026.02.17 | ₩48,347 | ₩48,855 | ₩47,679 | ₩48,454 | +0.22% | 4.7만 |
|---|
| 2026.02.13 | ₩49,470 | ₩49,470 | ₩49,021 | ₩49,096 | -0.76% | 2.5만 |
|---|
| 2026.02.12 | ₩50,166 | ₩50,794 | ₩49,738 | ₩49,778 | -0.77% | 1.1만 |
|---|
| 2026.02.11 | ₩51,743 | ₩52,231 | ₩49,925 | ₩50,059 | -3.26% | 3.3만 |
|---|
| 2026.02.10 | ₩52,225 | ₩52,439 | ₩50,961 | ₩51,703 | -1.00% | 1.7만 |
|---|
| 2026.02.09 | ₩51,931 | ₩53,169 | ₩51,911 | ₩52,519 | +1.13% | 1.6만 |
|---|
| 2026.02.06 | ₩53,361 | ₩53,361 | ₩52,064 | ₩52,278 | -2.03% | 2.3만 |
|---|
| 2026.02.05 | ₩51,543 | ₩54,011 | ₩49,537 | ₩54,011 | +4.79% | 3.4만 |
|---|
| 2026.02.04 | ₩56,263 | ₩56,263 | ₩53,482 | ₩54,204 | -3.66% | 1.8만 |
|---|
| 2026.02.03 | ₩57,105 | ₩57,105 | ₩54,954 | ₩55,514 | -2.79% | 2.3만 |
|---|
| 2026.02.02 | ₩54,872 | ₩56,263 | ₩54,872 | ₩56,223 | +2.46% | 2.8만 |
|---|
| 2026.01.30 | ₩54,217 | ₩55,327 | ₩54,217 | ₩55,287 | +1.97% | 1.4만 |
|---|
| 2026.01.29 | ₩55,193 | ₩55,193 | ₩53,094 | ₩55,126 | -0.12% | 1.8만 |
|---|
| 2026.01.28 | ₩54,792 | ₩54,912 | ₩54,170 | ₩54,819 | +0.05% | 1.8만 |
|---|
| 2026.01.27 | ₩54,725 | ₩54,912 | ₩54,418 | ₩54,524 | -0.37% | 1.1만 |
|---|
| 2026.01.26 | ₩53,187 | ₩54,565 | ₩53,187 | ₩54,097 | +1.71% | 2만 |
|---|
| 2026.01.23 | ₩54,030 | ₩54,471 | ₩53,268 | ₩53,322 | -1.31% | 2.2만 |
|---|
| 2026.01.22 | ₩54,524 | ₩54,524 | ₩53,522 | ₩53,669 | -1.57% | 2.1만 |
|---|
| 2026.01.21 | ₩52,131 | ₩54,070 | ₩51,810 | ₩53,441 | +2.51% | 3.1만 |
|---|
| 2026.01.20 | ₩52,479 | ₩53,736 | ₩52,479 | ₩52,693 | +0.41% | 2.4만 |
|---|
| 2026.01.16 | ₩54,885 | ₩54,885 | ₩54,070 | ₩54,351 | -0.97% | 1.9만 |
|---|
| 2026.01.15 | ₩55,688 | ₩55,688 | ₩54,618 | ₩54,685 | -1.80% | 2.9만 |
|---|
| 2026.01.14 | ₩54,979 | ₩55,434 | ₩54,324 | ₩55,264 | +0.52% | 1.2만 |
|---|
| 2026.01.13 | ₩55,313 | ₩55,960 | ₩55,153 | ₩55,246 | -0.12% | 1.5만 |
|---|
| 2026.01.12 | ₩53,696 | ₩54,784 | ₩53,589 | ₩54,511 | +1.52% | 2만 |
|---|
| 2026.01.09 | ₩54,150 | ₩54,270 | ₩53,923 | ₩54,163 | +0.02% | 2.8만 |
|---|
| 2026.01.08 | ₩54,204 | ₩54,204 | ₩53,268 | ₩53,776 | -0.79% | 1.7만 |
|---|
| 2026.01.07 | ₩52,439 | ₩53,548 | ₩52,439 | ₩53,321 | +1.68% | 1.8만 |
|---|
| 2026.01.06 | ₩52,599 | ₩53,067 | ₩52,024 | ₩52,296 | -0.58% | 1.3만 |
|---|
| 2026.01.05 | ₩52,679 | ₩52,809 | ₩52,412 | ₩52,566 | -0.22% | 3.3만 |
|---|
| 2026.01.02 | ₩52,559 | ₩53,067 | ₩51,743 | ₩52,425 | -0.25% | 2.8만 |
|---|
| 2025.12.31 | ₩52,171 | ₩52,278 | ₩52,032 | ₩52,145 | -0.05% | 8천 |
|---|
| 2025.12.30 | ₩52,011 | ₩52,385 | ₩52,011 | ₩52,238 | +0.44% | 1.1만 |
|---|
| 2025.12.29 | ₩51,904 | ₩52,171 | ₩51,650 | ₩52,171 | +0.52% | 1.4만 |
|---|
| 2025.12.26 | ₩52,252 | ₩52,288 | ₩51,784 | ₩52,051 | -0.38% | 1.8만 |
|---|
| 2025.12.24 | ₩52,118 | ₩52,118 | ₩51,739 | ₩52,104 | -0.03% | 1.2만 |
|---|
| 2025.12.23 | ₩51,409 | ₩52,131 | ₩51,409 | ₩52,091 | +1.33% | 1.8만 |
|---|
| 2025.12.22 | ₩51,489 | ₩51,503 | ₩50,948 | ₩51,476 | -0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩50,420 | ₩50,821 | ₩50,233 | ₩50,821 | +0.80% | 9.5천 |
|---|
| 2025.12.18 | ₩50,226 | ₩50,500 | ₩49,893 | ₩50,231 | +0.01% | 1.3만 |
|---|
| 2025.12.17 | ₩50,808 | ₩50,808 | ₩49,257 | ₩49,257 | -3.05% | 3만 |
|---|
| 2025.12.16 | ₩51,590 | ₩51,703 | ₩50,975 | ₩51,488 | -0.20% | 2.2만 |
|---|
| 2025.12.15 | ₩52,345 | ₩52,345 | ₩51,342 | ₩51,778 | -1.08% | 1.5만 |
|---|
| 2025.12.12 | ₩52,786 | ₩52,786 | ₩51,382 | ₩51,842 | -1.79% | 9.3천 |
|---|
| 2025.12.11 | ₩53,098 | ₩53,098 | ₩51,891 | ₩52,506 | -1.12% | 1.5만 |
|---|
| 2025.12.10 | ₩53,388 | ₩53,768 | ₩53,014 | ₩53,768 | +0.71% | 1.4만 |
|---|
| 2025.12.09 | ₩52,439 | ₩53,335 | ₩52,439 | ₩53,149 | +1.35% | 1.3만 |
|---|
| 2025.12.08 | ₩53,722 | ₩53,722 | ₩52,185 | ₩52,532 | -2.22% | 1.7만 |
|---|
| 2025.12.05 | ₩53,482 | ₩53,963 | ₩53,435 | ₩53,649 | +0.31% | 9.3천 |
|---|
| 2025.12.04 | ₩53,722 | ₩53,722 | ₩52,586 | ₩53,067 | -1.22% | 6.6천 |
|---|
| 2025.12.03 | ₩52,586 | ₩53,736 | ₩52,522 | ₩53,495 | +1.73% | 2.4만 |
|---|
| 2025.12.02 | ₩52,613 | ₩52,974 | ₩52,425 | ₩52,719 | +0.20% | 1.7만 |
|---|
| 2025.12.01 | ₩52,960 | ₩53,054 | ₩52,332 | ₩52,532 | -0.81% | 2.5만 |
|---|
| 2025.11.28 | ₩54,018 | ₩54,018 | ₩52,793 | ₩53,361 | -1.22% | 2.4만 |
|---|
| 2025.11.26 | ₩53,415 | ₩53,416 | ₩52,947 | ₩53,257 | -0.30% | 1.3만 |
|---|
| 2025.11.25 | ₩53,909 | ₩53,909 | ₩53,027 | ₩53,548 | -0.67% | 1.5만 |
|---|
| 2025.11.24 | ₩52,252 | ₩53,000 | ₩52,238 | ₩52,996 | +1.43% | 1.8만 |
|---|
| 2025.11.21 | ₩50,366 | ₩50,580 | ₩50,186 | ₩50,488 | +0.24% | 2.7만 |
|---|
| 2025.11.20 | ₩50,607 | ₩50,667 | ₩49,591 | ₩49,702 | -1.79% | 1.4만 |
|---|
| 2025.11.19 | ₩49,083 | ₩50,447 | ₩49,083 | ₩49,833 | +1.53% | 8.8천 |
|---|
| 2025.11.18 | ₩49,952 | ₩50,273 | ₩48,762 | ₩49,291 | -1.32% | 8.1천 |
|---|
| 2025.11.17 | ₩49,791 | ₩51,001 | ₩49,351 | ₩49,548 | -0.49% | 1.3만 |
|---|
| 2025.11.14 | ₩47,211 | ₩48,321 | ₩47,077 | ₩47,969 | +1.61% | 9.2천 |
|---|
| 2025.11.13 | ₩49,537 | ₩49,537 | ₩48,147 | ₩48,200 | -2.70% | 8.7천 |
|---|
| 2025.11.12 | ₩50,179 | ₩50,179 | ₩49,216 | ₩49,668 | -1.02% | 7천 |
|---|
| 2025.11.11 | ₩49,805 | ₩50,019 | ₩49,698 | ₩50,019 | +0.43% | 6.9천 |
|---|
| 2025.11.10 | ₩49,470 | ₩49,845 | ₩49,360 | ₩49,795 | +0.66% | 5.8천 |
|---|
| 2025.11.07 | ₩49,143 | ₩49,143 | ₩47,746 | ₩48,256 | -1.80% | 3.3천 |
|---|
| 2025.11.06 | ₩49,257 | ₩49,738 | ₩48,746 | ₩49,385 | +0.26% | 7.1천 |
|---|
| 2025.11.05 | ₩48,441 | ₩49,390 | ₩48,133 | ₩49,243 | +1.66% | 7.5천 |
|---|
| 2025.11.04 | ₩48,013 | ₩48,575 | ₩48,000 | ₩48,133 | +0.25% | 5.8천 |
|---|
| 2025.11.03 | ₩50,794 | ₩50,794 | ₩48,628 | ₩49,072 | -3.39% | 7천 |
|---|
| 2025.10.31 | ₩49,123 | ₩49,203 | ₩48,361 | ₩48,695 | -0.87% | 6.1천 |
|---|
| 2025.10.30 | ₩50,273 | ₩50,353 | ₩48,675 | ₩48,747 | -3.03% | 2만 |
|---|
| 2025.10.29 | ₩46,155 | ₩47,571 | ₩46,155 | ₩47,571 | +3.07% | 1.1만 |
|---|
| 2025.10.28 | ₩46,660 | ₩46,660 | ₩46,141 | ₩46,328 | -0.71% | 7.5천 |
|---|
| 2025.10.27 | ₩46,115 | ₩46,700 | ₩45,807 | ₩46,700 | +1.27% | 1.8만 |
|---|
| 2025.10.24 | ₩44,430 | ₩45,239 | ₩44,403 | ₩45,029 | +1.35% | 6.4천 |
|---|
| 2025.10.23 | ₩43,796 | ₩44,042 | ₩43,688 | ₩43,688 | -0.25% | 1만 |
|---|
| 2025.10.22 | ₩43,949 | ₩44,096 | ₩43,146 | ₩43,462 | -1.11% | 9.9천 |
|---|
| 2025.10.21 | ₩44,537 | ₩44,537 | ₩42,892 | ₩43,799 | -1.66% | 9.6천 |
|---|
| 2025.10.20 | ₩44,483 | ₩44,751 | ₩44,483 | ₩44,715 | +0.52% | 6.2천 |
|---|
| 2025.10.17 | ₩44,069 | ₩44,176 | ₩43,962 | ₩44,122 | +0.12% | 3.3천 |
|---|
| 2025.10.16 | ₩44,269 | ₩44,269 | ₩43,922 | ₩44,069 | -0.45% | 9.7천 |
|---|
| 2025.10.15 | ₩43,868 | ₩44,055 | ₩43,628 | ₩43,922 | +0.12% | 2.7천 |
|---|
| 2025.10.14 | ₩42,785 | ₩43,521 | ₩42,785 | ₩43,466 | +1.59% | 2.9천 |
|---|
| 2025.10.13 | ₩42,816 | ₩43,292 | ₩42,816 | ₩43,292 | +1.11% | 2.6천 |
|---|
| 2025.10.10 | ₩42,652 | ₩43,374 | ₩42,224 | ₩42,224 | -1.00% | 4.9천 |
|---|