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 | ₩48,846 | ₩49,260 | ₩48,725 | ₩48,831 | -0.03% | 2.1만 |
| 2026.10.08 | ₩49,020 | ₩49,332 | ₩48,117 | ₩48,525 | -1.01% | 1.1만 |
| 2026.10.07 | ₩48,043 | ₩48,679 | ₩47,816 | ₩48,679 | +1.32% | 3.6천 |
| 2026.10.06 | ₩47,970 | ₩48,458 | ₩47,910 | ₩48,272 | +0.63% | 3.1천 |
| 2026.10.05 | ₩47,442 | ₩48,284 | ₩47,442 | ₩48,038 | +1.26% | 8천 |
| 2026.10.02 | ₩47,428 | ₩47,803 | ₩47,428 | ₩47,630 | +0.43% | 3.5천 |
| 2026.10.01 | ₩48,699 | ₩48,872 | ₩46,800 | ₩46,841 | -3.81% | 7.7천 |
| 2026.09.30 | ₩48,338 | ₩48,739 | ₩47,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,653 |
| -1.42% |
| 8천 |
| 2026.09.29 | ₩47,803 | ₩47,803 | ₩46,827 | ₩47,292 | -1.07% | 4.6천 |
|---|
| 2026.09.28 | ₩47,308 | ₩47,736 | ₩47,121 | ₩47,533 | +0.47% | 5.9천 |
|---|
| 2026.09.25 | ₩48,054 | ₩48,054 | ₩47,522 | ₩47,741 | -0.65% | 4천 |
|---|
| 2026.09.24 | ₩46,960 | ₩47,557 | ₩46,666 | ₩47,557 | +1.27% | 6.7천 |
|---|
| 2026.09.23 | ₩48,271 | ₩48,271 | ₩46,800 | ₩46,920 | -2.80% | 8.7천 |
|---|
| 2026.09.22 | ₩49,849 | ₩50,450 | ₩48,979 | ₩48,979 | -1.74% | 4.5천 |
|---|
| 2026.09.21 | ₩48,926 | ₩49,808 | ₩48,926 | ₩49,421 | +1.01% | 1.1만 |
|---|
| 2026.09.18 | ₩49,554 | ₩50,076 | ₩48,538 | ₩48,538 | -2.05% | 1.1만 |
|---|
| 2026.09.17 | ₩48,445 | ₩48,445 | ₩47,986 | ₩48,306 | -0.29% | 8.8천 |
|---|
| 2026.09.16 | ₩48,311 | ₩48,338 | ₩47,214 | ₩47,522 | -1.63% | 1만 |
|---|
| 2026.09.15 | ₩48,759 | ₩48,759 | ₩48,241 | ₩48,485 | -0.56% | 3.8천 |
|---|
| 2026.09.14 | ₩48,137 | ₩49,274 | ₩48,137 | ₩49,192 | +2.19% | 1.8만 |
|---|
| 2026.09.11 | ₩46,720 | ₩47,896 | ₩46,720 | ₩47,542 | +1.76% | 7천 |
|---|
| 2026.09.10 | ₩45,837 | ₩46,534 | ₩45,837 | ₩46,534 | +1.52% | 5.8천 |
|---|
| 2026.09.09 | ₩46,439 | ₩46,439 | ₩45,917 | ₩46,232 | -0.45% | 8천 |
|---|
| 2026.09.08 | ₩46,987 | ₩47,589 | ₩46,601 | ₩47,439 | +0.96% | 1.4만 |
|---|
| 2026.09.04 | ₩48,351 | ₩48,351 | ₩47,423 | ₩47,522 | -1.71% | 4.4천 |
|---|
| 2026.09.03 | ₩47,789 | ₩48,191 | ₩47,789 | ₩48,070 | +0.59% | 3.8천 |
|---|
| 2026.09.02 | ₩46,934 | ₩47,534 | ₩46,934 | ₩47,214 | +0.60% | 1.5만 |
|---|
| 2026.09.01 | ₩46,813 | ₩47,281 | ₩46,787 | ₩46,974 | +0.34% | 2.3만 |
|---|
| 2026.08.31 | ₩48,058 | ₩48,058 | ₩47,335 | ₩47,709 | -0.73% | 1.1만 |
|---|
| 2026.08.28 | ₩47,856 | ₩48,913 | ₩47,856 | ₩48,846 | +2.07% | 3천 |
|---|
| 2026.08.27 | ₩47,936 | ₩47,936 | ₩47,616 | ₩47,910 | -0.06% | 7.9천 |
|---|
| 2026.08.26 | ₩48,739 | ₩48,739 | ₩47,883 | ₩48,049 | -1.42% | 1.5만 |
|---|
| 2026.08.25 | ₩49,073 | ₩49,140 | ₩48,679 | ₩48,886 | -0.38% | 1만 |
|---|
| 2026.08.24 | ₩48,284 | ₩49,488 | ₩48,284 | ₩48,939 | +1.36% | 1.1만 |
|---|
| 2026.08.21 | ₩48,765 | ₩48,765 | ₩47,977 | ₩48,391 | -0.77% | 8.1천 |
|---|
| 2026.08.20 | ₩48,137 | ₩48,471 | ₩47,537 | ₩47,910 | -0.47% | 1.8만 |
|---|
| 2026.08.19 | ₩48,351 | ₩48,792 | ₩47,936 | ₩48,511 | +0.33% | 1.2만 |
|---|
| 2026.08.18 | ₩49,140 | ₩49,140 | ₩48,739 | ₩48,926 | -0.44% | 9천 |
|---|
| 2026.08.17 | ₩49,367 | ₩49,367 | ₩48,700 | ₩48,913 | -0.92% | 2만 |
|---|
| 2026.08.14 | ₩49,327 | ₩49,982 | ₩49,127 | ₩49,260 | -0.14% | 2.2만 |
|---|
| 2026.08.13 | ₩49,153 | ₩49,541 | ₩49,046 | ₩49,389 | +0.48% | 7.7천 |
|---|
| 2026.08.12 | ₩49,207 | ₩49,207 | ₩48,525 | ₩48,955 | -0.51% | 1.2만 |
|---|
| 2026.08.11 | ₩50,811 | ₩50,811 | ₩48,959 | ₩49,006 | -3.55% | 1.2만 |
|---|
| 2026.08.10 | ₩50,637 | ₩51,172 | ₩50,424 | ₩51,172 | +1.06% | 8.3천 |
|---|
| 2026.08.07 | ₩50,878 | ₩51,266 | ₩50,531 | ₩50,734 | -0.28% | 1.6만 |
|---|
| 2026.08.06 | ₩51,493 | ₩51,694 | ₩50,958 | ₩51,130 | -0.71% | 4.9천 |
|---|
| 2026.08.05 | ₩54,448 | ₩54,448 | ₩51,186 | ₩51,794 | -4.87% | 1.5만 |
|---|
| 2026.08.04 | ₩53,218 | ₩54,154 | ₩53,218 | ₩53,938 | +1.35% | 2.5만 |
|---|
| 2026.08.03 | ₩52,937 | ₩53,619 | ₩52,937 | ₩53,499 | +1.06% | 2.3만 |
|---|
| 2026.07.31 | ₩50,517 | ₩52,255 | ₩50,517 | ₩52,255 | +3.44% | 6.1천 |
|---|
| 2026.07.30 | ₩49,447 | ₩49,782 | ₩49,300 | ₩49,621 | +0.35% | 9.9천 |
|---|
| 2026.07.29 | ₩49,768 | ₩50,624 | ₩49,574 | ₩49,849 | +0.16% | 6.1천 |
|---|
| 2026.07.28 | ₩48,819 | ₩49,808 | ₩48,404 | ₩49,648 | +1.70% | 9.6천 |
|---|
| 2026.07.27 | ₩48,525 | ₩48,993 | ₩48,284 | ₩48,511 | -0.03% | 1.1만 |
|---|
| 2026.07.24 | ₩47,482 | ₩48,109 | ₩47,355 | ₩47,646 | +0.35% | 1.6만 |
|---|
| 2026.07.23 | ₩48,191 | ₩48,191 | ₩47,000 | ₩47,415 | -1.61% | 2.5만 |
|---|
| 2026.07.22 | ₩52,108 | ₩52,322 | ₩51,119 | ₩51,212 | -1.72% | 1.6만 |
|---|
| 2026.07.21 | ₩52,924 | ₩52,977 | ₩52,550 | ₩52,550 | -0.71% | 1.2만 |
|---|
| 2026.07.20 | ₩53,044 | ₩54,368 | ₩53,044 | ₩53,298 | +0.48% | 7.5천 |
|---|
| 2026.07.17 | ₩52,162 | ₩52,603 | ₩51,948 | ₩52,469 | +0.59% | 2.7만 |
|---|
| 2026.07.16 | ₩56,180 | ₩56,721 | ₩53,579 | ₩53,639 | -4.52% | 2.2만 |
|---|
| 2026.07.15 | ₩54,956 | ₩56,701 | ₩54,956 | ₩56,427 | +2.68% | 5.3만 |
|---|
| 2026.07.14 | ₩53,111 | ₩54,529 | ₩53,111 | ₩54,529 | +2.67% | 9천 |
|---|
| 2026.07.13 | ₩53,860 | ₩54,234 | ₩53,359 | ₩53,419 | -0.82% | 8.7천 |
|---|
| 2026.07.10 | ₩54,074 | ₩54,301 | ₩53,666 | ₩54,154 | +0.15% | 5.6천 |
|---|
| 2026.07.09 | ₩53,820 | ₩54,595 | ₩53,285 | ₩54,381 | +1.04% | 1.5만 |
|---|
| 2026.07.08 | ₩55,077 | ₩55,077 | ₩54,462 | ₩55,010 | -0.12% | 6.9천 |
|---|
| 2026.07.07 | ₩56,147 | ₩56,467 | ₩55,759 | ₩55,759 | -0.69% | 1.2만 |
|---|
| 2026.07.06 | ₩54,769 | ₩55,745 | ₩54,488 | ₩55,692 | +1.68% | 9.7천 |
|---|
| 2026.07.02 | ₩54,971 | ₩55,030 | ₩53,713 | ₩54,644 | -0.60% | 4.5천 |
|---|
| 2026.07.01 | ₩54,502 | ₩54,943 | ₩54,502 | ₩54,836 | +0.61% | 9.3천 |
|---|
| 2026.06.30 | ₩53,686 | ₩54,275 | ₩53,325 | ₩54,234 | +1.02% | 1.1만 |
|---|
| 2026.06.29 | ₩51,694 | ₩53,807 | ₩51,694 | ₩53,679 | +3.84% | 3.2만 |
|---|
| 2026.06.26 | ₩51,453 | ₩52,483 | ₩50,699 | ₩50,918 | -1.04% | 1.3만 |
|---|
| 2026.06.25 | ₩51,092 | ₩52,135 | ₩50,811 | ₩52,135 | +2.04% | 1.8만 |
|---|
| 2026.06.24 | ₩52,710 | ₩53,499 | ₩52,015 | ₩52,443 | -0.51% | 9.7천 |
|---|
| 2026.06.23 | ₩51,480 | ₩52,897 | ₩51,480 | ₩52,580 | +2.14% | 6.8천 |
|---|
| 2026.06.22 | ₩53,954 | ₩54,328 | ₩51,914 | ₩53,138 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩55,826 | ₩56,147 | ₩54,569 | ₩56,026 | +0.36% | 2.4만 |
|---|
| 2026.06.17 | ₩56,387 | ₩56,695 | ₩55,157 | ₩55,424 | -1.71% | 5.2만 |
|---|
| 2026.06.16 | ₩56,748 | ₩57,818 | ₩56,748 | ₩57,501 | +1.33% | 1.5만 |
|---|
| 2026.06.15 | ₩56,748 | ₩57,403 | ₩56,481 | ₩56,712 | -0.06% | 1.7만 |
|---|
| 2026.06.12 | ₩55,959 | ₩56,260 | ₩54,756 | ₩55,273 | -1.23% | 3.9만 |
|---|
| 2026.06.11 | ₩54,983 | ₩54,983 | ₩53,151 | ₩54,922 | -0.11% | 6.1만 |
|---|
| 2026.06.10 | ₩56,026 | ₩56,721 | ₩54,622 | ₩54,809 | -2.17% | 3.5만 |
|---|
| 2026.06.09 | ₩56,615 | ₩57,116 | ₩54,997 | ₩56,145 | -0.83% | 2.2만 |
|---|
| 2026.06.08 | ₩56,320 | ₩56,320 | ₩55,465 | ₩56,013 | -0.55% | 1.7만 |
|---|
| 2026.06.05 | ₩56,628 | ₩57,183 | ₩56,093 | ₩56,588 | -0.07% | 4.3만 |
|---|
| 2026.06.04 | ₩54,943 | ₩57,564 | ₩54,943 | ₩57,486 | +4.63% | 1.6만 |
|---|
| 2026.06.03 | ₩55,732 | ₩56,300 | ₩55,101 | ₩55,124 | -1.09% | 1.3만 |
|---|
| 2026.06.02 | ₩56,909 | ₩57,564 | ₩55,117 | ₩55,652 | -2.21% | 3.3만 |
|---|
| 2026.06.01 | ₩58,099 | ₩58,487 | ₩57,619 | ₩58,232 | +0.23% | 2.7만 |
|---|
| 2026.05.29 | ₩59,784 | ₩59,784 | ₩58,767 | ₩58,968 | -1.36% | 7.6만 |
|---|
| 2026.05.28 | ₩60,278 | ₩60,893 | ₩59,957 | ₩60,693 | +0.69% | 1.9만 |
|---|
| 2026.05.27 | ₩60,091 | ₩61,107 | ₩60,091 | ₩60,506 | +0.69% | 2만 |
|---|
| 2026.05.26 | ₩59,824 | ₩60,519 | ₩59,422 | ₩60,425 | +1.01% | 1.8만 |
|---|
| 2026.05.22 | ₩60,292 | ₩60,292 | ₩59,249 | ₩59,384 | -1.51% | 1.2만 |
|---|
| 2026.05.21 | ₩60,024 | ₩60,920 | ₩59,596 | ₩60,332 | +0.51% | 2.1만 |
|---|
| 2026.05.20 | ₩60,278 | ₩60,974 | ₩59,571 | ₩60,504 | +0.37% | 2.4만 |
|---|
| 2026.05.19 | ₩62,739 | ₩62,739 | ₩60,813 | ₩61,081 | -2.64% | 2.5만 |
|---|
| 2026.05.18 | ₩62,257 | ₩64,490 | ₩62,257 | ₩62,712 | +0.73% | 1.9만 |
|---|
| 2026.05.15 | ₩62,565 | ₩62,953 | ₩62,157 | ₩62,645 | +0.13% | 7천 |
|---|
| 2026.05.14 | ₩62,765 | ₩63,367 | ₩62,618 | ₩63,273 | +0.81% | 1.8만 |
|---|
| 2026.05.13 | ₩60,760 | ₩63,568 | ₩60,760 | ₩63,406 | +4.36% | 6.9천 |
|---|
| 2026.05.12 | ₩60,840 | ₩60,974 | ₩60,432 | ₩60,907 | +0.11% | 1만 |
|---|
| 2026.05.11 | ₩62,083 | ₩62,418 | ₩61,230 | ₩61,230 | -1.37% | 1.1만 |
|---|
| 2026.05.08 | ₩62,525 | ₩63,140 | ₩62,525 | ₩63,140 | +0.98% | 9.1천 |
|---|
| 2026.05.07 | ₩62,899 | ₩62,899 | ₩61,899 | ₩62,444 | -0.72% | 3.2만 |
|---|
| 2026.05.06 | ₩61,829 | ₩62,886 | ₩61,829 | ₩62,685 | +1.38% | 2.1만 |
|---|
| 2026.05.05 | ₩60,773 | ₩61,201 | ₩60,693 | ₩61,081 | +0.51% | 2만 |
|---|
| 2026.05.04 | ₩60,613 | ₩60,613 | ₩59,596 | ₩60,067 | -0.90% | 2.7만 |
|---|
| 2026.05.01 | ₩60,104 | ₩60,599 | ₩59,971 | ₩60,488 | +0.64% | 8천 |
|---|
| 2026.04.30 | ₩58,834 | ₩60,380 | ₩57,597 | ₩60,380 | +2.63% | 2.3만 |
|---|
| 2026.04.29 | ₩54,328 | ₩55,505 | ₩53,820 | ₩54,589 | +0.48% | 1.1만 |
|---|
| 2026.04.28 | ₩54,849 | ₩55,090 | ₩54,194 | ₩54,582 | -0.49% | 1.6만 |
|---|
| 2026.04.27 | ₩53,780 | ₩55,197 | ₩53,452 | ₩54,756 | +1.82% | 2.2만 |
|---|
| 2026.04.24 | ₩52,777 | ₩53,718 | ₩52,275 | ₩53,718 | +1.78% | 2만 |
|---|
| 2026.04.23 | ₩52,616 | ₩53,105 | ₩52,282 | ₩52,830 | +0.41% | 1.8만 |
|---|
| 2026.04.22 | ₩52,349 | ₩52,844 | ₩52,150 | ₩52,844 | +0.95% | 1.6만 |
|---|
| 2026.04.21 | ₩53,044 | ₩53,245 | ₩52,015 | ₩52,162 | -1.66% | 1.2만 |
|---|
| 2026.04.20 | ₩53,512 | ₩53,566 | ₩52,952 | ₩53,044 | -0.87% | 2.2만 |
|---|
| 2026.04.17 | ₩53,165 | ₩53,823 | ₩52,817 | ₩53,772 | +1.14% | 1.5만 |
|---|
| 2026.04.16 | ₩53,272 | ₩53,272 | ₩52,536 | ₩52,800 | -0.89% | 8.8천 |
|---|
| 2026.04.15 | ₩52,376 | ₩53,071 | ₩52,035 | ₩53,044 | +1.28% | 2.4만 |
|---|
| 2026.04.14 | ₩51,025 | ₩52,349 | ₩51,025 | ₩52,322 | +2.54% | 3.1만 |
|---|
| 2026.04.13 | ₩49,621 | ₩50,531 | ₩49,621 | ₩50,531 | +1.83% | 1.8만 |
|---|
| 2026.04.10 | ₩50,156 | ₩50,382 | ₩49,581 | ₩49,782 | -0.75% | 8.9천 |
|---|
| 2026.04.09 | ₩49,661 | ₩50,103 | ₩48,913 | ₩50,022 | +0.73% | 9.2천 |
|---|
| 2026.04.08 | ₩50,103 | ₩50,116 | ₩49,514 | ₩49,795 | -0.61% | 2.3만 |
|---|
| 2026.04.07 | ₩47,361 | ₩47,690 | ₩46,426 | ₩47,690 | +0.69% | 1.4만 |
|---|
| 2026.04.06 | ₩46,185 | ₩46,847 | ₩46,064 | ₩46,754 | +1.23% | 1.1만 |
|---|
| 2026.04.02 | ₩45,289 | ₩46,111 | ₩45,289 | ₩46,052 | +1.69% | 4.7천 |
|---|
| 2026.04.01 | ₩45,222 | ₩46,800 | ₩45,122 | ₩46,492 | +2.81% | 2.5만 |
|---|
| 2026.03.31 | ₩42,588 | ₩44,556 | ₩42,588 | ₩44,541 | +4.59% | 1.7만 |
|---|
| 2026.03.30 | ₩42,521 | ₩42,615 | ₩41,946 | ₩42,060 | -1.08% | 1.5만 |
|---|
| 2026.03.27 | ₩42,548 | ₩42,962 | ₩42,173 | ₩42,214 | -0.79% | 2.1만 |
|---|
| 2026.03.26 | ₩44,620 | ₩44,620 | ₩43,243 | ₩43,484 | -2.55% | 3.3만 |
|---|
| 2026.03.25 | ₩45,677 | ₩45,877 | ₩44,968 | ₩45,155 | -1.14% | 5.3천 |
|---|
| 2026.03.24 | ₩46,613 | ₩46,613 | ₩45,088 | ₩45,088 | -3.27% | 8.4천 |
|---|
| 2026.03.23 | ₩47,375 | ₩47,749 | ₩47,067 | ₩47,188 | -0.40% | 1만 |
|---|
| 2026.03.20 | ₩48,231 | ₩48,231 | ₩46,706 | ₩47,043 | -2.46% | 2.4만 |
|---|
| 2026.03.19 | ₩47,335 | ₩48,351 | ₩47,201 | ₩48,351 | +2.15% | 1만 |
|---|
| 2026.03.18 | ₩48,471 | ₩48,872 | ₩48,391 | ₩48,391 | -0.17% | 1.4만 |
|---|
| 2026.03.17 | ₩48,645 | ₩49,431 | ₩48,645 | ₩49,431 | +1.62% | 1.3만 |
|---|
| 2026.03.16 | ₩48,191 | ₩48,609 | ₩48,110 | ₩48,445 | +0.53% | 1.1만 |
|---|
| 2026.03.13 | ₩48,765 | ₩48,765 | ₩47,629 | ₩47,949 | -1.68% | 1.1만 |
|---|
| 2026.03.12 | ₩48,752 | ₩48,859 | ₩48,070 | ₩48,164 | -1.21% | 8천 |
|---|
| 2026.03.11 | ₩48,765 | ₩49,233 | ₩48,618 | ₩48,953 | +0.38% | 9.6천 |
|---|
| 2026.03.10 | ₩48,645 | ₩49,086 | ₩48,592 | ₩48,737 | +0.19% | 7.8천 |
|---|
| 2026.03.09 | ₩46,680 | ₩48,765 | ₩46,680 | ₩48,752 | +4.44% | 3.3만 |
|---|
| 2026.03.06 | ₩47,000 | ₩47,633 | ₩46,947 | ₩47,268 | +0.57% | 1만 |
|---|
| 2026.03.05 | ₩48,043 | ₩48,043 | ₩47,328 | ₩47,709 | -0.70% | 1.3만 |
|---|
| 2026.03.04 | ₩47,870 | ₩48,538 | ₩47,870 | ₩48,124 | +0.53% | 1.1만 |
|---|
| 2026.03.03 | ₩47,575 | ₩48,204 | ₩47,201 | ₩48,204 | +1.32% | 2.2만 |
|---|
| 2026.03.02 | ₩48,137 | ₩49,073 | ₩47,883 | ₩48,724 | +1.22% | 9.6천 |
|---|
| 2026.02.27 | ₩48,217 | ₩49,675 | ₩48,217 | ₩49,608 | +2.88% | 1.8만 |
|---|
| 2026.02.26 | ₩50,022 | ₩50,022 | ₩48,097 | ₩48,979 | -2.09% | 8.7천 |
|---|
| 2026.02.25 | ₩49,635 | ₩49,822 | ₩49,314 | ₩49,822 | +0.38% | 6.4천 |
|---|
| 2026.02.24 | ₩49,742 | ₩49,742 | ₩48,886 | ₩49,541 | -0.40% | 1.6만 |
|---|
| 2026.02.23 | ₩50,771 | ₩50,811 | ₩49,488 | ₩49,728 | -2.05% | 1.1만 |
|---|
| 2026.02.20 | ₩48,017 | ₩50,383 | ₩48,017 | ₩50,317 | +4.79% | 2.5만 |
|---|
| 2026.02.19 | ₩47,990 | ₩48,445 | ₩47,668 | ₩48,137 | +0.31% | 6.9천 |
|---|
| 2026.02.18 | ₩47,856 | ₩48,343 | ₩47,829 | ₩48,204 | +0.73% | 2.5만 |
|---|
| 2026.02.17 | ₩48,351 | ₩48,859 | ₩47,682 | ₩48,458 | +0.22% | 4.7만 |
|---|
| 2026.02.13 | ₩49,474 | ₩49,474 | ₩49,025 | ₩49,100 | -0.76% | 2.5만 |
|---|
| 2026.02.12 | ₩50,169 | ₩50,798 | ₩49,742 | ₩49,782 | -0.77% | 1.1만 |
|---|
| 2026.02.11 | ₩51,747 | ₩52,235 | ₩49,929 | ₩50,063 | -3.26% | 3.3만 |
|---|
| 2026.02.10 | ₩52,229 | ₩52,443 | ₩50,965 | ₩51,707 | -1.00% | 1.7만 |
|---|
| 2026.02.09 | ₩51,935 | ₩53,173 | ₩51,914 | ₩52,523 | +1.13% | 1.6만 |
|---|
| 2026.02.06 | ₩53,365 | ₩53,365 | ₩52,068 | ₩52,282 | -2.03% | 2.3만 |
|---|
| 2026.02.05 | ₩51,547 | ₩54,015 | ₩49,541 | ₩54,015 | +4.79% | 3.4만 |
|---|
| 2026.02.04 | ₩56,267 | ₩56,267 | ₩53,486 | ₩54,208 | -3.66% | 1.8만 |
|---|
| 2026.02.03 | ₩57,109 | ₩57,109 | ₩54,958 | ₩55,518 | -2.79% | 2.3만 |
|---|
| 2026.02.02 | ₩54,876 | ₩56,267 | ₩54,876 | ₩56,227 | +2.46% | 2.8만 |
|---|
| 2026.01.30 | ₩54,221 | ₩55,331 | ₩54,221 | ₩55,291 | +1.97% | 1.4만 |
|---|
| 2026.01.29 | ₩55,197 | ₩55,197 | ₩53,098 | ₩55,130 | -0.12% | 1.8만 |
|---|
| 2026.01.28 | ₩54,796 | ₩54,916 | ₩54,174 | ₩54,823 | +0.05% | 1.8만 |
|---|
| 2026.01.27 | ₩54,729 | ₩54,916 | ₩54,422 | ₩54,529 | -0.37% | 1.1만 |
|---|
| 2026.01.26 | ₩53,191 | ₩54,569 | ₩53,191 | ₩54,101 | +1.71% | 2만 |
|---|
| 2026.01.23 | ₩54,034 | ₩54,475 | ₩53,272 | ₩53,326 | -1.31% | 2.2만 |
|---|
| 2026.01.22 | ₩54,529 | ₩54,529 | ₩53,526 | ₩53,673 | -1.57% | 2.1만 |
|---|
| 2026.01.21 | ₩52,135 | ₩54,074 | ₩51,814 | ₩53,445 | +2.51% | 3.1만 |
|---|
| 2026.01.20 | ₩52,483 | ₩53,740 | ₩52,483 | ₩52,697 | +0.41% | 2.4만 |
|---|
| 2026.01.16 | ₩54,890 | ₩54,890 | ₩54,074 | ₩54,355 | -0.97% | 1.9만 |
|---|
| 2026.01.15 | ₩55,692 | ₩55,692 | ₩54,622 | ₩54,689 | -1.80% | 2.9만 |
|---|
| 2026.01.14 | ₩54,983 | ₩55,438 | ₩54,328 | ₩55,268 | +0.52% | 1.2만 |
|---|
| 2026.01.13 | ₩55,317 | ₩55,965 | ₩55,157 | ₩55,251 | -0.12% | 1.5만 |
|---|
| 2026.01.12 | ₩53,700 | ₩54,788 | ₩53,593 | ₩54,515 | +1.52% | 2만 |
|---|
| 2026.01.09 | ₩54,154 | ₩54,275 | ₩53,927 | ₩54,168 | +0.02% | 2.8만 |
|---|
| 2026.01.08 | ₩54,208 | ₩54,208 | ₩53,272 | ₩53,780 | -0.79% | 1.7만 |
|---|
| 2026.01.07 | ₩52,443 | ₩53,552 | ₩52,443 | ₩53,325 | +1.68% | 1.8만 |
|---|
| 2026.01.06 | ₩52,603 | ₩53,071 | ₩52,028 | ₩52,300 | -0.58% | 1.3만 |
|---|
| 2026.01.05 | ₩52,683 | ₩52,813 | ₩52,416 | ₩52,570 | -0.22% | 3.3만 |
|---|
| 2026.01.02 | ₩52,563 | ₩53,071 | ₩51,747 | ₩52,429 | -0.25% | 2.8만 |
|---|
| 2025.12.31 | ₩52,175 | ₩52,282 | ₩52,036 | ₩52,148 | -0.05% | 8천 |
|---|
| 2025.12.30 | ₩52,015 | ₩52,389 | ₩52,015 | ₩52,242 | +0.44% | 1.1만 |
|---|
| 2025.12.29 | ₩51,908 | ₩52,175 | ₩51,654 | ₩52,175 | +0.52% | 1.4만 |
|---|
| 2025.12.26 | ₩52,255 | ₩52,292 | ₩51,787 | ₩52,055 | -0.38% | 1.8만 |
|---|
| 2025.12.24 | ₩52,122 | ₩52,122 | ₩51,743 | ₩52,108 | -0.03% | 1.2만 |
|---|
| 2025.12.23 | ₩51,413 | ₩52,135 | ₩51,413 | ₩52,095 | +1.33% | 1.8만 |
|---|
| 2025.12.22 | ₩51,493 | ₩51,507 | ₩50,952 | ₩51,480 | -0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩50,424 | ₩50,825 | ₩50,236 | ₩50,825 | +0.80% | 9.5천 |
|---|
| 2025.12.18 | ₩50,230 | ₩50,504 | ₩49,897 | ₩50,235 | +0.01% | 1.3만 |
|---|
| 2025.12.17 | ₩50,811 | ₩50,811 | ₩49,260 | ₩49,260 | -3.05% | 3만 |
|---|
| 2025.12.16 | ₩51,594 | ₩51,707 | ₩50,978 | ₩51,492 | -0.20% | 2.2만 |
|---|
| 2025.12.15 | ₩52,349 | ₩52,349 | ₩51,346 | ₩51,782 | -1.08% | 1.5만 |
|---|
| 2025.12.12 | ₩52,790 | ₩52,790 | ₩51,386 | ₩51,846 | -1.79% | 9.3천 |
|---|
| 2025.12.11 | ₩53,102 | ₩53,102 | ₩51,894 | ₩52,509 | -1.12% | 1.5만 |
|---|
| 2025.12.10 | ₩53,392 | ₩53,772 | ₩53,018 | ₩53,772 | +0.71% | 1.4만 |
|---|
| 2025.12.09 | ₩52,443 | ₩53,339 | ₩52,443 | ₩53,153 | +1.35% | 1.3만 |
|---|
| 2025.12.08 | ₩53,726 | ₩53,726 | ₩52,189 | ₩52,536 | -2.22% | 1.7만 |
|---|
| 2025.12.05 | ₩53,486 | ₩53,967 | ₩53,439 | ₩53,653 | +0.31% | 9.3천 |
|---|
| 2025.12.04 | ₩53,726 | ₩53,726 | ₩52,590 | ₩53,071 | -1.22% | 6.6천 |
|---|
| 2025.12.03 | ₩52,590 | ₩53,740 | ₩52,526 | ₩53,499 | +1.73% | 2.4만 |
|---|
| 2025.12.02 | ₩52,616 | ₩52,977 | ₩52,429 | ₩52,723 | +0.20% | 1.7만 |
|---|
| 2025.12.01 | ₩52,964 | ₩53,058 | ₩52,336 | ₩52,536 | -0.81% | 2.5만 |
|---|
| 2025.11.28 | ₩54,022 | ₩54,022 | ₩52,797 | ₩53,365 | -1.22% | 2.4만 |
|---|
| 2025.11.26 | ₩53,419 | ₩53,420 | ₩52,951 | ₩53,261 | -0.30% | 1.3만 |
|---|
| 2025.11.25 | ₩53,913 | ₩53,913 | ₩53,031 | ₩53,552 | -0.67% | 1.5만 |
|---|
| 2025.11.24 | ₩52,255 | ₩53,004 | ₩52,242 | ₩53,000 | +1.43% | 1.8만 |
|---|
| 2025.11.21 | ₩50,370 | ₩50,584 | ₩50,190 | ₩50,492 | +0.24% | 2.7만 |
|---|
| 2025.11.20 | ₩50,611 | ₩50,671 | ₩49,595 | ₩49,706 | -1.79% | 1.4만 |
|---|
| 2025.11.19 | ₩49,086 | ₩50,450 | ₩49,086 | ₩49,837 | +1.53% | 8.8천 |
|---|
| 2025.11.18 | ₩49,956 | ₩50,276 | ₩48,765 | ₩49,295 | -1.32% | 8.1천 |
|---|
| 2025.11.17 | ₩49,795 | ₩51,005 | ₩49,355 | ₩49,552 | -0.49% | 1.3만 |
|---|
| 2025.11.14 | ₩47,214 | ₩48,324 | ₩47,081 | ₩47,973 | +1.61% | 9.2천 |
|---|
| 2025.11.13 | ₩49,541 | ₩49,541 | ₩48,150 | ₩48,204 | -2.70% | 8.7천 |
|---|
| 2025.11.12 | ₩50,183 | ₩50,183 | ₩49,220 | ₩49,672 | -1.02% | 7천 |
|---|
| 2025.11.11 | ₩49,808 | ₩50,022 | ₩49,701 | ₩50,022 | +0.43% | 6.9천 |
|---|
| 2025.11.10 | ₩49,474 | ₩49,849 | ₩49,363 | ₩49,799 | +0.66% | 5.8천 |
|---|
| 2025.11.07 | ₩49,147 | ₩49,147 | ₩47,749 | ₩48,260 | -1.80% | 3.3천 |
|---|
| 2025.11.06 | ₩49,260 | ₩49,742 | ₩48,749 | ₩49,389 | +0.26% | 7.1천 |
|---|
| 2025.11.05 | ₩48,445 | ₩49,394 | ₩48,137 | ₩49,247 | +1.66% | 7.5천 |
|---|
| 2025.11.04 | ₩48,017 | ₩48,578 | ₩48,003 | ₩48,137 | +0.25% | 5.8천 |
|---|
| 2025.11.03 | ₩50,798 | ₩50,798 | ₩48,632 | ₩49,076 | -3.39% | 7천 |
|---|
| 2025.10.31 | ₩49,127 | ₩49,207 | ₩48,364 | ₩48,699 | -0.87% | 6.1천 |
|---|
| 2025.10.30 | ₩50,276 | ₩50,357 | ₩48,679 | ₩48,751 | -3.03% | 2만 |
|---|
| 2025.10.29 | ₩46,158 | ₩47,574 | ₩46,158 | ₩47,574 | +3.07% | 1.1만 |
|---|
| 2025.10.28 | ₩46,664 | ₩46,664 | ₩46,145 | ₩46,332 | -0.71% | 7.5천 |
|---|
| 2025.10.27 | ₩46,118 | ₩46,704 | ₩45,810 | ₩46,704 | +1.27% | 1.8만 |
|---|
| 2025.10.24 | ₩44,433 | ₩45,242 | ₩44,406 | ₩45,032 | +1.35% | 6.4천 |
|---|
| 2025.10.23 | ₩43,799 | ₩44,045 | ₩43,691 | ₩43,691 | -0.25% | 1만 |
|---|
| 2025.10.22 | ₩43,952 | ₩44,099 | ₩43,150 | ₩43,465 | -1.11% | 9.9천 |
|---|
| 2025.10.21 | ₩44,540 | ₩44,540 | ₩42,895 | ₩43,802 | -1.66% | 9.6천 |
|---|
| 2025.10.20 | ₩44,487 | ₩44,754 | ₩44,487 | ₩44,718 | +0.52% | 6.2천 |
|---|
| 2025.10.17 | ₩44,072 | ₩44,179 | ₩43,965 | ₩44,126 | +0.12% | 3.3천 |
|---|
| 2025.10.16 | ₩44,273 | ₩44,273 | ₩43,925 | ₩44,072 | -0.45% | 9.7천 |
|---|
| 2025.10.15 | ₩43,872 | ₩44,059 | ₩43,631 | ₩43,925 | +0.12% | 2.7천 |
|---|
| 2025.10.14 | ₩42,788 | ₩43,524 | ₩42,788 | ₩43,469 | +1.59% | 2.9천 |
|---|
| 2025.10.13 | ₩42,819 | ₩43,295 | ₩42,819 | ₩43,295 | +1.11% | 2.6천 |
|---|
| 2025.10.10 | ₩42,655 | ₩43,377 | ₩42,227 | ₩42,227 | -1.00% | 4.9천 |
|---|