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 | ₩48,817 | ₩49,231 | ₩48,697 | ₩48,802 | -0.03% | 2.1만 |
| 2026.10.08 | ₩48,991 | ₩49,303 | ₩48,089 | ₩48,496 | -1.01% | 1.1만 |
| 2026.10.07 | ₩48,015 | ₩48,650 | ₩47,788 | ₩48,650 | +1.32% | 3.6천 |
| 2026.10.06 | ₩47,942 | ₩48,429 | ₩47,881 | ₩48,244 | +0.63% | 3.1천 |
| 2026.10.05 | ₩47,414 | ₩48,256 | ₩47,414 | ₩48,010 | +1.26% | 8천 |
| 2026.10.02 | ₩47,400 | ₩47,775 | ₩47,400 | ₩47,602 | +0.43% | 3.5천 |
| 2026.10.01 | ₩48,670 | ₩48,844 | ₩46,772 | ₩46,814 | -3.81% | 7.7천 |
| 2026.09.30 | ₩48,309 | ₩48,710 | ₩47,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,625 |
| -1.42% |
| 8천 |
| 2026.09.29 | ₩47,775 | ₩47,775 | ₩46,799 | ₩47,264 | -1.07% | 4.6천 |
|---|
| 2026.09.28 | ₩47,280 | ₩47,708 | ₩47,093 | ₩47,505 | +0.47% | 5.9천 |
|---|
| 2026.09.25 | ₩48,026 | ₩48,026 | ₩47,494 | ₩47,713 | -0.65% | 4천 |
|---|
| 2026.09.24 | ₩46,933 | ₩47,529 | ₩46,639 | ₩47,529 | +1.27% | 6.7천 |
|---|
| 2026.09.23 | ₩48,242 | ₩48,242 | ₩46,772 | ₩46,893 | -2.80% | 8.7천 |
|---|
| 2026.09.22 | ₩49,819 | ₩50,420 | ₩48,951 | ₩48,951 | -1.74% | 4.5천 |
|---|
| 2026.09.21 | ₩48,897 | ₩49,779 | ₩48,897 | ₩49,391 | +1.01% | 1.1만 |
|---|
| 2026.09.18 | ₩49,525 | ₩50,046 | ₩48,510 | ₩48,510 | -2.05% | 1.1만 |
|---|
| 2026.09.17 | ₩48,416 | ₩48,416 | ₩47,958 | ₩48,277 | -0.29% | 8.8천 |
|---|
| 2026.09.16 | ₩48,282 | ₩48,309 | ₩47,187 | ₩47,494 | -1.63% | 1만 |
|---|
| 2026.09.15 | ₩48,730 | ₩48,730 | ₩48,213 | ₩48,456 | -0.56% | 3.8천 |
|---|
| 2026.09.14 | ₩48,109 | ₩49,244 | ₩48,109 | ₩49,163 | +2.19% | 1.8만 |
|---|
| 2026.09.11 | ₩46,692 | ₩47,868 | ₩46,692 | ₩47,514 | +1.76% | 7천 |
|---|
| 2026.09.10 | ₩45,810 | ₩46,506 | ₩45,810 | ₩46,506 | +1.52% | 5.8천 |
|---|
| 2026.09.09 | ₩46,411 | ₩46,411 | ₩45,890 | ₩46,204 | -0.45% | 8천 |
|---|
| 2026.09.08 | ₩46,959 | ₩47,561 | ₩46,573 | ₩47,411 | +0.96% | 1.4만 |
|---|
| 2026.09.04 | ₩48,322 | ₩48,322 | ₩47,395 | ₩47,494 | -1.71% | 4.4천 |
|---|
| 2026.09.03 | ₩47,761 | ₩48,162 | ₩47,761 | ₩48,042 | +0.59% | 3.8천 |
|---|
| 2026.09.02 | ₩46,906 | ₩47,506 | ₩46,906 | ₩47,187 | +0.60% | 1.5만 |
|---|
| 2026.09.01 | ₩46,786 | ₩47,253 | ₩46,759 | ₩46,946 | +0.34% | 2.3만 |
|---|
| 2026.08.31 | ₩48,030 | ₩48,030 | ₩47,307 | ₩47,681 | -0.73% | 1.1만 |
|---|
| 2026.08.28 | ₩47,828 | ₩48,884 | ₩47,828 | ₩48,817 | +2.07% | 3천 |
|---|
| 2026.08.27 | ₩47,908 | ₩47,908 | ₩47,587 | ₩47,881 | -0.06% | 7.9천 |
|---|
| 2026.08.26 | ₩48,710 | ₩48,710 | ₩47,855 | ₩48,020 | -1.42% | 1.5만 |
|---|
| 2026.08.25 | ₩49,044 | ₩49,111 | ₩48,650 | ₩48,857 | -0.38% | 1만 |
|---|
| 2026.08.24 | ₩48,256 | ₩49,458 | ₩48,256 | ₩48,910 | +1.36% | 1.1만 |
|---|
| 2026.08.21 | ₩48,737 | ₩48,737 | ₩47,948 | ₩48,363 | -0.77% | 8.1천 |
|---|
| 2026.08.20 | ₩48,109 | ₩48,443 | ₩47,509 | ₩47,881 | -0.47% | 1.8만 |
|---|
| 2026.08.19 | ₩48,322 | ₩48,763 | ₩47,908 | ₩48,483 | +0.33% | 1.2만 |
|---|
| 2026.08.18 | ₩49,111 | ₩49,111 | ₩48,710 | ₩48,897 | -0.44% | 9천 |
|---|
| 2026.08.17 | ₩49,338 | ₩49,338 | ₩48,671 | ₩48,884 | -0.92% | 2만 |
|---|
| 2026.08.14 | ₩49,298 | ₩49,953 | ₩49,098 | ₩49,231 | -0.14% | 2.2만 |
|---|
| 2026.08.13 | ₩49,124 | ₩49,512 | ₩49,017 | ₩49,359 | +0.48% | 7.7천 |
|---|
| 2026.08.12 | ₩49,178 | ₩49,178 | ₩48,496 | ₩48,926 | -0.51% | 1.2만 |
|---|
| 2026.08.11 | ₩50,781 | ₩50,781 | ₩48,930 | ₩48,977 | -3.55% | 1.2만 |
|---|
| 2026.08.10 | ₩50,608 | ₩51,142 | ₩50,394 | ₩51,142 | +1.06% | 8.3천 |
|---|
| 2026.08.07 | ₩50,848 | ₩51,236 | ₩50,501 | ₩50,704 | -0.28% | 1.6만 |
|---|
| 2026.08.06 | ₩51,463 | ₩51,663 | ₩50,928 | ₩51,099 | -0.71% | 4.9천 |
|---|
| 2026.08.05 | ₩54,416 | ₩54,416 | ₩51,155 | ₩51,764 | -4.87% | 1.5만 |
|---|
| 2026.08.04 | ₩53,187 | ₩54,122 | ₩53,187 | ₩53,906 | +1.35% | 2.5만 |
|---|
| 2026.08.03 | ₩52,906 | ₩53,588 | ₩52,906 | ₩53,467 | +1.06% | 2.3만 |
|---|
| 2026.07.31 | ₩50,487 | ₩52,225 | ₩50,487 | ₩52,225 | +3.44% | 6.1천 |
|---|
| 2026.07.30 | ₩49,418 | ₩49,752 | ₩49,271 | ₩49,592 | +0.35% | 9.9천 |
|---|
| 2026.07.29 | ₩49,739 | ₩50,594 | ₩49,545 | ₩49,819 | +0.16% | 6.1천 |
|---|
| 2026.07.28 | ₩48,790 | ₩49,779 | ₩48,376 | ₩49,619 | +1.70% | 9.6천 |
|---|
| 2026.07.27 | ₩48,496 | ₩48,964 | ₩48,256 | ₩48,483 | -0.03% | 1.1만 |
|---|
| 2026.07.24 | ₩47,454 | ₩48,081 | ₩47,327 | ₩47,618 | +0.35% | 1.6만 |
|---|
| 2026.07.23 | ₩48,162 | ₩48,162 | ₩46,973 | ₩47,387 | -1.61% | 2.5만 |
|---|
| 2026.07.22 | ₩52,078 | ₩52,291 | ₩51,089 | ₩51,182 | -1.72% | 1.6만 |
|---|
| 2026.07.21 | ₩52,893 | ₩52,946 | ₩52,519 | ₩52,519 | -0.71% | 1.2만 |
|---|
| 2026.07.20 | ₩53,013 | ₩54,336 | ₩53,013 | ₩53,267 | +0.48% | 7.5천 |
|---|
| 2026.07.17 | ₩52,131 | ₩52,572 | ₩51,917 | ₩52,438 | +0.59% | 2.7만 |
|---|
| 2026.07.16 | ₩56,147 | ₩56,688 | ₩53,548 | ₩53,608 | -4.52% | 2.2만 |
|---|
| 2026.07.15 | ₩54,924 | ₩56,668 | ₩54,924 | ₩56,394 | +2.68% | 5.3만 |
|---|
| 2026.07.14 | ₩53,080 | ₩54,496 | ₩53,080 | ₩54,496 | +2.67% | 9천 |
|---|
| 2026.07.13 | ₩53,828 | ₩54,202 | ₩53,327 | ₩53,387 | -0.82% | 8.7천 |
|---|
| 2026.07.10 | ₩54,042 | ₩54,269 | ₩53,634 | ₩54,122 | +0.15% | 5.6천 |
|---|
| 2026.07.09 | ₩53,788 | ₩54,563 | ₩53,254 | ₩54,349 | +1.04% | 1.5만 |
|---|
| 2026.07.08 | ₩55,044 | ₩55,044 | ₩54,430 | ₩54,977 | -0.12% | 6.9천 |
|---|
| 2026.07.07 | ₩56,113 | ₩56,434 | ₩55,726 | ₩55,726 | -0.69% | 1.2만 |
|---|
| 2026.07.06 | ₩54,737 | ₩55,712 | ₩54,456 | ₩55,659 | +1.68% | 9.7천 |
|---|
| 2026.07.02 | ₩54,939 | ₩54,997 | ₩53,681 | ₩54,611 | -0.60% | 4.5천 |
|---|
| 2026.07.01 | ₩54,470 | ₩54,911 | ₩54,470 | ₩54,804 | +0.61% | 9.3천 |
|---|
| 2026.06.30 | ₩53,654 | ₩54,242 | ₩53,294 | ₩54,202 | +1.02% | 1.1만 |
|---|
| 2026.06.29 | ₩51,663 | ₩53,775 | ₩51,663 | ₩53,648 | +3.84% | 3.2만 |
|---|
| 2026.06.26 | ₩51,423 | ₩52,452 | ₩50,669 | ₩50,888 | -1.04% | 1.3만 |
|---|
| 2026.06.25 | ₩51,062 | ₩52,104 | ₩50,781 | ₩52,104 | +2.04% | 1.8만 |
|---|
| 2026.06.24 | ₩52,679 | ₩53,467 | ₩51,984 | ₩52,412 | -0.51% | 9.7천 |
|---|
| 2026.06.23 | ₩51,449 | ₩52,866 | ₩51,449 | ₩52,549 | +2.14% | 6.8천 |
|---|
| 2026.06.22 | ₩53,922 | ₩54,296 | ₩51,884 | ₩53,107 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩55,793 | ₩56,113 | ₩54,536 | ₩55,993 | +0.36% | 2.4만 |
|---|
| 2026.06.17 | ₩56,354 | ₩56,661 | ₩55,124 | ₩55,392 | -1.71% | 5.2만 |
|---|
| 2026.06.16 | ₩56,715 | ₩57,784 | ₩56,715 | ₩57,467 | +1.33% | 1.5만 |
|---|
| 2026.06.15 | ₩56,715 | ₩57,370 | ₩56,447 | ₩56,679 | -0.06% | 1.7만 |
|---|
| 2026.06.12 | ₩55,926 | ₩56,227 | ₩54,724 | ₩55,241 | -1.23% | 3.9만 |
|---|
| 2026.06.11 | ₩54,951 | ₩54,951 | ₩53,120 | ₩54,889 | -0.11% | 6.1만 |
|---|
| 2026.06.10 | ₩55,993 | ₩56,688 | ₩54,590 | ₩54,777 | -2.17% | 3.5만 |
|---|
| 2026.06.09 | ₩56,581 | ₩57,082 | ₩54,964 | ₩56,112 | -0.83% | 2.2만 |
|---|
| 2026.06.08 | ₩56,287 | ₩56,287 | ₩55,432 | ₩55,980 | -0.55% | 1.7만 |
|---|
| 2026.06.05 | ₩56,594 | ₩57,149 | ₩56,060 | ₩56,554 | -0.07% | 4.3만 |
|---|
| 2026.06.04 | ₩54,911 | ₩57,530 | ₩54,911 | ₩57,452 | +4.63% | 1.6만 |
|---|
| 2026.06.03 | ₩55,699 | ₩56,267 | ₩55,068 | ₩55,091 | -1.09% | 1.3만 |
|---|
| 2026.06.02 | ₩56,875 | ₩57,530 | ₩55,084 | ₩55,619 | -2.21% | 3.3만 |
|---|
| 2026.06.01 | ₩58,064 | ₩58,452 | ₩57,585 | ₩58,198 | +0.23% | 2.7만 |
|---|
| 2026.05.29 | ₩59,748 | ₩59,748 | ₩58,733 | ₩58,933 | -1.36% | 7.6만 |
|---|
| 2026.05.28 | ₩60,243 | ₩60,857 | ₩59,922 | ₩60,657 | +0.69% | 1.9만 |
|---|
| 2026.05.27 | ₩60,056 | ₩61,071 | ₩60,056 | ₩60,470 | +0.69% | 2만 |
|---|
| 2026.05.26 | ₩59,788 | ₩60,483 | ₩59,387 | ₩60,390 | +1.01% | 1.8만 |
|---|
| 2026.05.22 | ₩60,256 | ₩60,256 | ₩59,214 | ₩59,349 | -1.51% | 1.2만 |
|---|
| 2026.05.21 | ₩59,989 | ₩60,884 | ₩59,561 | ₩60,296 | +0.51% | 2.1만 |
|---|
| 2026.05.20 | ₩60,243 | ₩60,938 | ₩59,536 | ₩60,469 | +0.37% | 2.4만 |
|---|
| 2026.05.19 | ₩62,702 | ₩62,702 | ₩60,777 | ₩61,044 | -2.64% | 2.5만 |
|---|
| 2026.05.18 | ₩62,220 | ₩64,452 | ₩62,220 | ₩62,675 | +0.73% | 1.9만 |
|---|
| 2026.05.15 | ₩62,528 | ₩62,915 | ₩62,120 | ₩62,608 | +0.13% | 7천 |
|---|
| 2026.05.14 | ₩62,728 | ₩63,330 | ₩62,581 | ₩63,236 | +0.81% | 1.8만 |
|---|
| 2026.05.13 | ₩60,724 | ₩63,530 | ₩60,724 | ₩63,368 | +4.36% | 6.9천 |
|---|
| 2026.05.12 | ₩60,804 | ₩60,938 | ₩60,396 | ₩60,871 | +0.11% | 1만 |
|---|
| 2026.05.11 | ₩62,047 | ₩62,381 | ₩61,194 | ₩61,194 | -1.37% | 1.1만 |
|---|
| 2026.05.08 | ₩62,488 | ₩63,102 | ₩62,488 | ₩63,102 | +0.98% | 9.1천 |
|---|
| 2026.05.07 | ₩62,862 | ₩62,862 | ₩61,862 | ₩62,408 | -0.72% | 3.2만 |
|---|
| 2026.05.06 | ₩61,793 | ₩62,849 | ₩61,793 | ₩62,648 | +1.38% | 2.1만 |
|---|
| 2026.05.05 | ₩60,737 | ₩61,165 | ₩60,657 | ₩61,044 | +0.51% | 2만 |
|---|
| 2026.05.04 | ₩60,577 | ₩60,577 | ₩59,561 | ₩60,032 | -0.90% | 2.7만 |
|---|
| 2026.05.01 | ₩60,069 | ₩60,563 | ₩59,935 | ₩60,452 | +0.64% | 8천 |
|---|
| 2026.04.30 | ₩58,799 | ₩60,344 | ₩57,563 | ₩60,344 | +2.63% | 2.3만 |
|---|
| 2026.04.29 | ₩54,296 | ₩55,472 | ₩53,788 | ₩54,556 | +0.48% | 1.1만 |
|---|
| 2026.04.28 | ₩54,817 | ₩55,058 | ₩54,162 | ₩54,550 | -0.49% | 1.6만 |
|---|
| 2026.04.27 | ₩53,748 | ₩55,165 | ₩53,421 | ₩54,724 | +1.82% | 2.2만 |
|---|
| 2026.04.24 | ₩52,746 | ₩53,687 | ₩52,245 | ₩53,687 | +1.78% | 2만 |
|---|
| 2026.04.23 | ₩52,585 | ₩53,073 | ₩52,251 | ₩52,799 | +0.41% | 1.8만 |
|---|
| 2026.04.22 | ₩52,318 | ₩52,813 | ₩52,119 | ₩52,813 | +0.95% | 1.6만 |
|---|
| 2026.04.21 | ₩53,013 | ₩53,213 | ₩51,984 | ₩52,131 | -1.66% | 1.2만 |
|---|
| 2026.04.20 | ₩53,481 | ₩53,534 | ₩52,921 | ₩53,013 | -0.87% | 2.2만 |
|---|
| 2026.04.17 | ₩53,133 | ₩53,791 | ₩52,786 | ₩53,740 | +1.14% | 1.5만 |
|---|
| 2026.04.16 | ₩53,240 | ₩53,240 | ₩52,505 | ₩52,768 | -0.89% | 8.8천 |
|---|
| 2026.04.15 | ₩52,345 | ₩53,040 | ₩52,004 | ₩53,013 | +1.28% | 2.4만 |
|---|
| 2026.04.14 | ₩50,995 | ₩52,318 | ₩50,995 | ₩52,291 | +2.54% | 3.1만 |
|---|
| 2026.04.13 | ₩49,592 | ₩50,501 | ₩49,592 | ₩50,501 | +1.83% | 1.8만 |
|---|
| 2026.04.10 | ₩50,126 | ₩50,352 | ₩49,552 | ₩49,752 | -0.75% | 8.9천 |
|---|
| 2026.04.09 | ₩49,632 | ₩50,073 | ₩48,884 | ₩49,993 | +0.73% | 9.2천 |
|---|
| 2026.04.08 | ₩50,073 | ₩50,086 | ₩49,485 | ₩49,766 | -0.61% | 2.3만 |
|---|
| 2026.04.07 | ₩47,334 | ₩47,662 | ₩46,398 | ₩47,662 | +0.69% | 1.4만 |
|---|
| 2026.04.06 | ₩46,158 | ₩46,819 | ₩46,037 | ₩46,727 | +1.23% | 1.1만 |
|---|
| 2026.04.02 | ₩45,262 | ₩46,084 | ₩45,262 | ₩46,025 | +1.69% | 4.7천 |
|---|
| 2026.04.01 | ₩45,195 | ₩46,772 | ₩45,095 | ₩46,465 | +2.81% | 2.5만 |
|---|
| 2026.03.31 | ₩42,563 | ₩44,530 | ₩42,563 | ₩44,515 | +4.59% | 1.7만 |
|---|
| 2026.03.30 | ₩42,496 | ₩42,589 | ₩41,921 | ₩42,035 | -1.08% | 1.5만 |
|---|
| 2026.03.27 | ₩42,523 | ₩42,937 | ₩42,148 | ₩42,189 | -0.79% | 2.1만 |
|---|
| 2026.03.26 | ₩44,594 | ₩44,594 | ₩43,218 | ₩43,458 | -2.55% | 3.3만 |
|---|
| 2026.03.25 | ₩45,650 | ₩45,850 | ₩44,941 | ₩45,129 | -1.14% | 5.3천 |
|---|
| 2026.03.24 | ₩46,585 | ₩46,585 | ₩45,062 | ₩45,062 | -3.27% | 8.4천 |
|---|
| 2026.03.23 | ₩47,347 | ₩47,721 | ₩47,040 | ₩47,160 | -0.40% | 1만 |
|---|
| 2026.03.20 | ₩48,202 | ₩48,202 | ₩46,679 | ₩47,015 | -2.46% | 2.4만 |
|---|
| 2026.03.19 | ₩47,307 | ₩48,322 | ₩47,173 | ₩48,322 | +2.15% | 1만 |
|---|
| 2026.03.18 | ₩48,443 | ₩48,844 | ₩48,363 | ₩48,363 | -0.17% | 1.4만 |
|---|
| 2026.03.17 | ₩48,616 | ₩49,402 | ₩48,616 | ₩49,402 | +1.62% | 1.3만 |
|---|
| 2026.03.16 | ₩48,162 | ₩48,580 | ₩48,082 | ₩48,416 | +0.53% | 1.1만 |
|---|
| 2026.03.13 | ₩48,737 | ₩48,737 | ₩47,601 | ₩47,920 | -1.68% | 1.1만 |
|---|
| 2026.03.12 | ₩48,723 | ₩48,830 | ₩48,042 | ₩48,135 | -1.21% | 8천 |
|---|
| 2026.03.11 | ₩48,737 | ₩49,204 | ₩48,590 | ₩48,924 | +0.38% | 9.6천 |
|---|
| 2026.03.10 | ₩48,616 | ₩49,057 | ₩48,563 | ₩48,709 | +0.19% | 7.8천 |
|---|
| 2026.03.09 | ₩46,652 | ₩48,737 | ₩46,652 | ₩48,723 | +4.44% | 3.3만 |
|---|
| 2026.03.06 | ₩46,973 | ₩47,605 | ₩46,919 | ₩47,240 | +0.57% | 1만 |
|---|
| 2026.03.05 | ₩48,015 | ₩48,015 | ₩47,300 | ₩47,681 | -0.70% | 1.3만 |
|---|
| 2026.03.04 | ₩47,841 | ₩48,510 | ₩47,841 | ₩48,095 | +0.53% | 1.1만 |
|---|
| 2026.03.03 | ₩47,547 | ₩48,175 | ₩47,173 | ₩48,175 | +1.32% | 2.2만 |
|---|
| 2026.03.02 | ₩48,109 | ₩49,044 | ₩47,855 | ₩48,695 | +1.22% | 9.6천 |
|---|
| 2026.02.27 | ₩48,189 | ₩49,645 | ₩48,189 | ₩49,579 | +2.88% | 1.8만 |
|---|
| 2026.02.26 | ₩49,993 | ₩49,993 | ₩48,069 | ₩48,951 | -2.09% | 8.7천 |
|---|
| 2026.02.25 | ₩49,605 | ₩49,792 | ₩49,285 | ₩49,792 | +0.38% | 6.4천 |
|---|
| 2026.02.24 | ₩49,712 | ₩49,712 | ₩48,857 | ₩49,512 | -0.40% | 1.6만 |
|---|
| 2026.02.23 | ₩50,741 | ₩50,781 | ₩49,458 | ₩49,699 | -2.05% | 1.1만 |
|---|
| 2026.02.20 | ₩47,988 | ₩50,354 | ₩47,988 | ₩50,287 | +4.79% | 2.5만 |
|---|
| 2026.02.19 | ₩47,962 | ₩48,416 | ₩47,640 | ₩48,109 | +0.31% | 6.9천 |
|---|
| 2026.02.18 | ₩47,828 | ₩48,314 | ₩47,801 | ₩48,175 | +0.73% | 2.5만 |
|---|
| 2026.02.17 | ₩48,322 | ₩48,830 | ₩47,654 | ₩48,429 | +0.22% | 4.7만 |
|---|
| 2026.02.13 | ₩49,445 | ₩49,445 | ₩48,996 | ₩49,071 | -0.76% | 2.5만 |
|---|
| 2026.02.12 | ₩50,140 | ₩50,768 | ₩49,712 | ₩49,752 | -0.77% | 1.1만 |
|---|
| 2026.02.11 | ₩51,717 | ₩52,205 | ₩49,899 | ₩50,033 | -3.26% | 3.3만 |
|---|
| 2026.02.10 | ₩52,198 | ₩52,412 | ₩50,935 | ₩51,677 | -1.00% | 1.7만 |
|---|
| 2026.02.09 | ₩51,904 | ₩53,141 | ₩51,884 | ₩52,492 | +1.13% | 1.6만 |
|---|
| 2026.02.06 | ₩53,334 | ₩53,334 | ₩52,037 | ₩52,251 | -2.03% | 2.3만 |
|---|
| 2026.02.05 | ₩51,516 | ₩53,983 | ₩49,512 | ₩53,983 | +4.79% | 3.4만 |
|---|
| 2026.02.04 | ₩56,234 | ₩56,234 | ₩53,454 | ₩54,176 | -3.66% | 1.8만 |
|---|
| 2026.02.03 | ₩57,076 | ₩57,076 | ₩54,925 | ₩55,485 | -2.79% | 2.3만 |
|---|
| 2026.02.02 | ₩54,844 | ₩56,234 | ₩54,844 | ₩56,194 | +2.46% | 2.8만 |
|---|
| 2026.01.30 | ₩54,189 | ₩55,298 | ₩54,189 | ₩55,258 | +1.97% | 1.4만 |
|---|
| 2026.01.29 | ₩55,165 | ₩55,165 | ₩53,066 | ₩55,098 | -0.12% | 1.8만 |
|---|
| 2026.01.28 | ₩54,764 | ₩54,884 | ₩54,142 | ₩54,790 | +0.05% | 1.8만 |
|---|
| 2026.01.27 | ₩54,697 | ₩54,884 | ₩54,389 | ₩54,496 | -0.37% | 1.1만 |
|---|
| 2026.01.26 | ₩53,160 | ₩54,536 | ₩53,160 | ₩54,069 | +1.71% | 2만 |
|---|
| 2026.01.23 | ₩54,002 | ₩54,443 | ₩53,240 | ₩53,295 | -1.31% | 2.2만 |
|---|
| 2026.01.22 | ₩54,496 | ₩54,496 | ₩53,494 | ₩53,641 | -1.57% | 2.1만 |
|---|
| 2026.01.21 | ₩52,104 | ₩54,042 | ₩51,784 | ₩53,414 | +2.51% | 3.1만 |
|---|
| 2026.01.20 | ₩52,452 | ₩53,708 | ₩52,452 | ₩52,666 | +0.41% | 2.4만 |
|---|
| 2026.01.16 | ₩54,857 | ₩54,857 | ₩54,042 | ₩54,323 | -0.97% | 1.9만 |
|---|
| 2026.01.15 | ₩55,659 | ₩55,659 | ₩54,590 | ₩54,657 | -1.80% | 2.9만 |
|---|
| 2026.01.14 | ₩54,951 | ₩55,405 | ₩54,296 | ₩55,235 | +0.52% | 1.2만 |
|---|
| 2026.01.13 | ₩55,285 | ₩55,932 | ₩55,124 | ₩55,218 | -0.12% | 1.5만 |
|---|
| 2026.01.12 | ₩53,668 | ₩54,756 | ₩53,561 | ₩54,483 | +1.52% | 2만 |
|---|
| 2026.01.09 | ₩54,122 | ₩54,242 | ₩53,895 | ₩54,136 | +0.02% | 2.8만 |
|---|
| 2026.01.08 | ₩54,176 | ₩54,176 | ₩53,240 | ₩53,748 | -0.79% | 1.7만 |
|---|
| 2026.01.07 | ₩52,412 | ₩53,521 | ₩52,412 | ₩53,294 | +1.68% | 1.8만 |
|---|
| 2026.01.06 | ₩52,572 | ₩53,040 | ₩51,997 | ₩52,269 | -0.58% | 1.3만 |
|---|
| 2026.01.05 | ₩52,652 | ₩52,782 | ₩52,385 | ₩52,539 | -0.22% | 3.3만 |
|---|
| 2026.01.02 | ₩52,532 | ₩53,040 | ₩51,717 | ₩52,398 | -0.25% | 2.8만 |
|---|
| 2025.12.31 | ₩52,144 | ₩52,251 | ₩52,005 | ₩52,118 | -0.05% | 8천 |
|---|
| 2025.12.30 | ₩51,984 | ₩52,358 | ₩51,984 | ₩52,211 | +0.44% | 1.1만 |
|---|
| 2025.12.29 | ₩51,877 | ₩52,144 | ₩51,623 | ₩52,144 | +0.52% | 1.4만 |
|---|
| 2025.12.26 | ₩52,225 | ₩52,261 | ₩51,757 | ₩52,024 | -0.38% | 1.8만 |
|---|
| 2025.12.24 | ₩52,091 | ₩52,091 | ₩51,713 | ₩52,078 | -0.03% | 1.2만 |
|---|
| 2025.12.23 | ₩51,383 | ₩52,104 | ₩51,383 | ₩52,064 | +1.33% | 1.8만 |
|---|
| 2025.12.22 | ₩51,463 | ₩51,476 | ₩50,922 | ₩51,449 | -0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩50,394 | ₩50,795 | ₩50,207 | ₩50,795 | +0.80% | 9.5천 |
|---|
| 2025.12.18 | ₩50,200 | ₩50,474 | ₩49,867 | ₩50,205 | +0.01% | 1.3만 |
|---|
| 2025.12.17 | ₩50,781 | ₩50,781 | ₩49,231 | ₩49,231 | -3.05% | 3만 |
|---|
| 2025.12.16 | ₩51,563 | ₩51,677 | ₩50,948 | ₩51,462 | -0.20% | 2.2만 |
|---|
| 2025.12.15 | ₩52,318 | ₩52,318 | ₩51,316 | ₩51,751 | -1.08% | 1.5만 |
|---|
| 2025.12.12 | ₩52,759 | ₩52,759 | ₩51,356 | ₩51,816 | -1.79% | 9.3천 |
|---|
| 2025.12.11 | ₩53,070 | ₩53,070 | ₩51,864 | ₩52,478 | -1.12% | 1.5만 |
|---|
| 2025.12.10 | ₩53,360 | ₩53,740 | ₩52,986 | ₩53,740 | +0.71% | 1.4만 |
|---|
| 2025.12.09 | ₩52,412 | ₩53,307 | ₩52,412 | ₩53,121 | +1.35% | 1.3만 |
|---|
| 2025.12.08 | ₩53,695 | ₩53,695 | ₩52,158 | ₩52,505 | -2.22% | 1.7만 |
|---|
| 2025.12.05 | ₩53,454 | ₩53,935 | ₩53,407 | ₩53,621 | +0.31% | 9.3천 |
|---|
| 2025.12.04 | ₩53,695 | ₩53,695 | ₩52,559 | ₩53,040 | -1.22% | 6.6천 |
|---|
| 2025.12.03 | ₩52,559 | ₩53,708 | ₩52,495 | ₩53,467 | +1.73% | 2.4만 |
|---|
| 2025.12.02 | ₩52,585 | ₩52,946 | ₩52,398 | ₩52,692 | +0.20% | 1.7만 |
|---|
| 2025.12.01 | ₩52,933 | ₩53,026 | ₩52,305 | ₩52,505 | -0.81% | 2.5만 |
|---|
| 2025.11.28 | ₩53,990 | ₩53,990 | ₩52,766 | ₩53,334 | -1.22% | 2.4만 |
|---|
| 2025.11.26 | ₩53,387 | ₩53,389 | ₩52,919 | ₩53,229 | -0.30% | 1.3만 |
|---|
| 2025.11.25 | ₩53,882 | ₩53,882 | ₩53,000 | ₩53,521 | -0.67% | 1.5만 |
|---|
| 2025.11.24 | ₩52,225 | ₩52,973 | ₩52,211 | ₩52,969 | +1.43% | 1.8만 |
|---|
| 2025.11.21 | ₩50,340 | ₩50,554 | ₩50,160 | ₩50,462 | +0.24% | 2.7만 |
|---|
| 2025.11.20 | ₩50,581 | ₩50,641 | ₩49,565 | ₩49,676 | -1.79% | 1.4만 |
|---|
| 2025.11.19 | ₩49,057 | ₩50,420 | ₩49,057 | ₩49,807 | +1.53% | 8.8천 |
|---|
| 2025.11.18 | ₩49,926 | ₩50,247 | ₩48,737 | ₩49,266 | -1.32% | 8.1천 |
|---|
| 2025.11.17 | ₩49,766 | ₩50,975 | ₩49,326 | ₩49,522 | -0.49% | 1.3만 |
|---|
| 2025.11.14 | ₩47,187 | ₩48,296 | ₩47,053 | ₩47,944 | +1.61% | 9.2천 |
|---|
| 2025.11.13 | ₩49,512 | ₩49,512 | ₩48,122 | ₩48,175 | -2.70% | 8.7천 |
|---|
| 2025.11.12 | ₩50,153 | ₩50,153 | ₩49,191 | ₩49,643 | -1.02% | 7천 |
|---|
| 2025.11.11 | ₩49,779 | ₩49,993 | ₩49,672 | ₩49,993 | +0.43% | 6.9천 |
|---|
| 2025.11.10 | ₩49,445 | ₩49,819 | ₩49,334 | ₩49,770 | +0.66% | 5.8천 |
|---|
| 2025.11.07 | ₩49,118 | ₩49,118 | ₩47,721 | ₩48,232 | -1.80% | 3.3천 |
|---|
| 2025.11.06 | ₩49,231 | ₩49,712 | ₩48,721 | ₩49,359 | +0.26% | 7.1천 |
|---|
| 2025.11.05 | ₩48,416 | ₩49,365 | ₩48,109 | ₩49,218 | +1.66% | 7.5천 |
|---|
| 2025.11.04 | ₩47,988 | ₩48,550 | ₩47,975 | ₩48,109 | +0.25% | 5.8천 |
|---|
| 2025.11.03 | ₩50,768 | ₩50,768 | ₩48,603 | ₩49,047 | -3.39% | 7천 |
|---|
| 2025.10.31 | ₩49,098 | ₩49,178 | ₩48,336 | ₩48,670 | -0.87% | 6.1천 |
|---|
| 2025.10.30 | ₩50,247 | ₩50,327 | ₩48,650 | ₩48,722 | -3.03% | 2만 |
|---|
| 2025.10.29 | ₩46,131 | ₩47,546 | ₩46,131 | ₩47,546 | +3.07% | 1.1만 |
|---|
| 2025.10.28 | ₩46,636 | ₩46,636 | ₩46,117 | ₩46,305 | -0.71% | 7.5천 |
|---|
| 2025.10.27 | ₩46,091 | ₩46,676 | ₩45,783 | ₩46,676 | +1.27% | 1.8만 |
|---|
| 2025.10.24 | ₩44,407 | ₩45,215 | ₩44,380 | ₩45,006 | +1.35% | 6.4천 |
|---|
| 2025.10.23 | ₩43,773 | ₩44,019 | ₩43,665 | ₩43,665 | -0.25% | 1만 |
|---|
| 2025.10.22 | ₩43,926 | ₩44,073 | ₩43,124 | ₩43,439 | -1.11% | 9.9천 |
|---|
| 2025.10.21 | ₩44,514 | ₩44,514 | ₩42,870 | ₩43,776 | -1.66% | 9.6천 |
|---|
| 2025.10.20 | ₩44,460 | ₩44,728 | ₩44,460 | ₩44,692 | +0.52% | 6.2천 |
|---|
| 2025.10.17 | ₩44,046 | ₩44,153 | ₩43,939 | ₩44,100 | +0.12% | 3.3천 |
|---|
| 2025.10.16 | ₩44,247 | ₩44,247 | ₩43,899 | ₩44,046 | -0.45% | 9.7천 |
|---|
| 2025.10.15 | ₩43,846 | ₩44,033 | ₩43,605 | ₩43,899 | +0.12% | 2.7천 |
|---|
| 2025.10.14 | ₩42,763 | ₩43,498 | ₩42,763 | ₩43,443 | +1.59% | 2.9천 |
|---|
| 2025.10.13 | ₩42,794 | ₩43,270 | ₩42,794 | ₩43,270 | +1.11% | 2.6천 |
|---|
| 2025.10.10 | ₩42,630 | ₩43,351 | ₩42,202 | ₩42,202 | -1.00% | 4.9천 |
|---|