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 | ₩48,822 | ₩49,236 | ₩48,701 | ₩48,807 | -0.03% | 2.1만 |
| 2026.10.08 | ₩48,995 | ₩49,308 | ₩48,093 | ₩48,501 | -1.01% | 1.1만 |
| 2026.10.07 | ₩48,020 | ₩48,655 | ₩47,793 | ₩48,655 | +1.32% | 3.6천 |
| 2026.10.06 | ₩47,946 | ₩48,434 | ₩47,886 | ₩48,248 | +0.63% | 3.1천 |
| 2026.10.05 | ₩47,418 | ₩48,260 | ₩47,418 | ₩48,014 | +1.26% | 8천 |
| 2026.10.02 | ₩47,405 | ₩47,779 | ₩47,405 | ₩47,607 | +0.43% | 3.5천 |
| 2026.10.01 | ₩48,675 | ₩48,848 | ₩46,777 | ₩46,818 | -3.81% | 7.7천 |
| 2026.09.30 | ₩48,314 | ₩48,715 | ₩47,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,629 |
| -1.42% |
| 8천 |
| 2026.09.29 | ₩47,779 | ₩47,779 | ₩46,804 | ₩47,269 | -1.07% | 4.6천 |
|---|
| 2026.09.28 | ₩47,285 | ₩47,712 | ₩47,098 | ₩47,509 | +0.47% | 5.9천 |
|---|
| 2026.09.25 | ₩48,030 | ₩48,030 | ₩47,499 | ₩47,718 | -0.65% | 4천 |
|---|
| 2026.09.24 | ₩46,937 | ₩47,533 | ₩46,643 | ₩47,533 | +1.27% | 6.7천 |
|---|
| 2026.09.23 | ₩48,247 | ₩48,247 | ₩46,777 | ₩46,897 | -2.80% | 8.7천 |
|---|
| 2026.09.22 | ₩49,824 | ₩50,425 | ₩48,955 | ₩48,955 | -1.74% | 4.5천 |
|---|
| 2026.09.21 | ₩48,902 | ₩49,784 | ₩48,902 | ₩49,396 | +1.01% | 1.1만 |
|---|
| 2026.09.18 | ₩49,530 | ₩50,051 | ₩48,514 | ₩48,514 | -2.05% | 1.1만 |
|---|
| 2026.09.17 | ₩48,421 | ₩48,421 | ₩47,962 | ₩48,282 | -0.29% | 8.8천 |
|---|
| 2026.09.16 | ₩48,287 | ₩48,314 | ₩47,191 | ₩47,499 | -1.63% | 1만 |
|---|
| 2026.09.15 | ₩48,735 | ₩48,735 | ₩48,218 | ₩48,461 | -0.56% | 3.8천 |
|---|
| 2026.09.14 | ₩48,113 | ₩49,249 | ₩48,113 | ₩49,168 | +2.19% | 1.8만 |
|---|
| 2026.09.11 | ₩46,697 | ₩47,873 | ₩46,697 | ₩47,519 | +1.76% | 7천 |
|---|
| 2026.09.10 | ₩45,815 | ₩46,511 | ₩45,815 | ₩46,511 | +1.52% | 5.8천 |
|---|
| 2026.09.09 | ₩46,416 | ₩46,416 | ₩45,895 | ₩46,209 | -0.45% | 8천 |
|---|
| 2026.09.08 | ₩46,964 | ₩47,565 | ₩46,578 | ₩47,416 | +0.96% | 1.4만 |
|---|
| 2026.09.04 | ₩48,327 | ₩48,327 | ₩47,400 | ₩47,499 | -1.71% | 4.4천 |
|---|
| 2026.09.03 | ₩47,766 | ₩48,167 | ₩47,766 | ₩48,046 | +0.59% | 3.8천 |
|---|
| 2026.09.02 | ₩46,910 | ₩47,511 | ₩46,910 | ₩47,191 | +0.60% | 1.5만 |
|---|
| 2026.09.01 | ₩46,790 | ₩47,258 | ₩46,763 | ₩46,951 | +0.34% | 2.3만 |
|---|
| 2026.08.31 | ₩48,034 | ₩48,034 | ₩47,311 | ₩47,686 | -0.73% | 1.1만 |
|---|
| 2026.08.28 | ₩47,833 | ₩48,888 | ₩47,833 | ₩48,822 | +2.07% | 3천 |
|---|
| 2026.08.27 | ₩47,913 | ₩47,913 | ₩47,592 | ₩47,886 | -0.06% | 7.9천 |
|---|
| 2026.08.26 | ₩48,715 | ₩48,715 | ₩47,859 | ₩48,025 | -1.42% | 1.5만 |
|---|
| 2026.08.25 | ₩49,049 | ₩49,116 | ₩48,655 | ₩48,862 | -0.38% | 1만 |
|---|
| 2026.08.24 | ₩48,260 | ₩49,463 | ₩48,260 | ₩48,915 | +1.36% | 1.1만 |
|---|
| 2026.08.21 | ₩48,741 | ₩48,741 | ₩47,953 | ₩48,367 | -0.77% | 8.1천 |
|---|
| 2026.08.20 | ₩48,113 | ₩48,447 | ₩47,513 | ₩47,886 | -0.47% | 1.8만 |
|---|
| 2026.08.19 | ₩48,327 | ₩48,768 | ₩47,913 | ₩48,487 | +0.33% | 1.2만 |
|---|
| 2026.08.18 | ₩49,116 | ₩49,116 | ₩48,715 | ₩48,902 | -0.44% | 9천 |
|---|
| 2026.08.17 | ₩49,343 | ₩49,343 | ₩48,676 | ₩48,888 | -0.92% | 2만 |
|---|
| 2026.08.14 | ₩49,303 | ₩49,958 | ₩49,102 | ₩49,236 | -0.14% | 2.2만 |
|---|
| 2026.08.13 | ₩49,129 | ₩49,517 | ₩49,022 | ₩49,364 | +0.48% | 7.7천 |
|---|
| 2026.08.12 | ₩49,182 | ₩49,182 | ₩48,501 | ₩48,931 | -0.51% | 1.2만 |
|---|
| 2026.08.11 | ₩50,786 | ₩50,786 | ₩48,935 | ₩48,982 | -3.55% | 1.2만 |
|---|
| 2026.08.10 | ₩50,612 | ₩51,147 | ₩50,399 | ₩51,147 | +1.06% | 8.3천 |
|---|
| 2026.08.07 | ₩50,853 | ₩51,241 | ₩50,506 | ₩50,709 | -0.28% | 1.6만 |
|---|
| 2026.08.06 | ₩51,468 | ₩51,668 | ₩50,933 | ₩51,104 | -0.71% | 4.9천 |
|---|
| 2026.08.05 | ₩54,421 | ₩54,421 | ₩51,160 | ₩51,769 | -4.87% | 1.5만 |
|---|
| 2026.08.04 | ₩53,192 | ₩54,127 | ₩53,192 | ₩53,911 | +1.35% | 2.5만 |
|---|
| 2026.08.03 | ₩52,911 | ₩53,593 | ₩52,911 | ₩53,473 | +1.06% | 2.3만 |
|---|
| 2026.07.31 | ₩50,492 | ₩52,230 | ₩50,492 | ₩52,230 | +3.44% | 6.1천 |
|---|
| 2026.07.30 | ₩49,423 | ₩49,757 | ₩49,276 | ₩49,597 | +0.35% | 9.9천 |
|---|
| 2026.07.29 | ₩49,744 | ₩50,599 | ₩49,550 | ₩49,824 | +0.16% | 6.1천 |
|---|
| 2026.07.28 | ₩48,795 | ₩49,784 | ₩48,381 | ₩49,624 | +1.70% | 9.6천 |
|---|
| 2026.07.27 | ₩48,501 | ₩48,969 | ₩48,260 | ₩48,487 | -0.03% | 1.1만 |
|---|
| 2026.07.24 | ₩47,458 | ₩48,085 | ₩47,331 | ₩47,623 | +0.35% | 1.6만 |
|---|
| 2026.07.23 | ₩48,167 | ₩48,167 | ₩46,977 | ₩47,392 | -1.61% | 2.5만 |
|---|
| 2026.07.22 | ₩52,083 | ₩52,296 | ₩51,094 | ₩51,187 | -1.72% | 1.6만 |
|---|
| 2026.07.21 | ₩52,898 | ₩52,951 | ₩52,524 | ₩52,524 | -0.71% | 1.2만 |
|---|
| 2026.07.20 | ₩53,018 | ₩54,341 | ₩53,018 | ₩53,272 | +0.48% | 7.5천 |
|---|
| 2026.07.17 | ₩52,136 | ₩52,577 | ₩51,922 | ₩52,443 | +0.59% | 2.7만 |
|---|
| 2026.07.16 | ₩56,152 | ₩56,693 | ₩53,553 | ₩53,613 | -4.52% | 2.2만 |
|---|
| 2026.07.15 | ₩54,929 | ₩56,673 | ₩54,929 | ₩56,399 | +2.68% | 5.3만 |
|---|
| 2026.07.14 | ₩53,085 | ₩54,502 | ₩53,085 | ₩54,502 | +2.67% | 9천 |
|---|
| 2026.07.13 | ₩53,833 | ₩54,208 | ₩53,332 | ₩53,392 | -0.82% | 8.7천 |
|---|
| 2026.07.10 | ₩54,047 | ₩54,274 | ₩53,640 | ₩54,127 | +0.15% | 5.6천 |
|---|
| 2026.07.09 | ₩53,793 | ₩54,568 | ₩53,259 | ₩54,355 | +1.04% | 1.5만 |
|---|
| 2026.07.08 | ₩55,050 | ₩55,050 | ₩54,435 | ₩54,983 | -0.12% | 6.9천 |
|---|
| 2026.07.07 | ₩56,119 | ₩56,440 | ₩55,731 | ₩55,731 | -0.69% | 1.2만 |
|---|
| 2026.07.06 | ₩54,742 | ₩55,718 | ₩54,462 | ₩55,664 | +1.68% | 9.7천 |
|---|
| 2026.07.02 | ₩54,944 | ₩55,003 | ₩53,686 | ₩54,617 | -0.60% | 4.5천 |
|---|
| 2026.07.01 | ₩54,475 | ₩54,916 | ₩54,475 | ₩54,809 | +0.61% | 9.3천 |
|---|
| 2026.06.30 | ₩53,660 | ₩54,248 | ₩53,299 | ₩54,208 | +1.02% | 1.1만 |
|---|
| 2026.06.29 | ₩51,668 | ₩53,780 | ₩51,668 | ₩53,653 | +3.84% | 3.2만 |
|---|
| 2026.06.26 | ₩51,428 | ₩52,457 | ₩50,674 | ₩50,893 | -1.04% | 1.3만 |
|---|
| 2026.06.25 | ₩51,067 | ₩52,109 | ₩50,786 | ₩52,109 | +2.04% | 1.8만 |
|---|
| 2026.06.24 | ₩52,684 | ₩53,473 | ₩51,989 | ₩52,417 | -0.51% | 9.7천 |
|---|
| 2026.06.23 | ₩51,454 | ₩52,871 | ₩51,454 | ₩52,554 | +2.14% | 6.8천 |
|---|
| 2026.06.22 | ₩53,927 | ₩54,301 | ₩51,889 | ₩53,112 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩55,798 | ₩56,119 | ₩54,542 | ₩55,999 | +0.36% | 2.4만 |
|---|
| 2026.06.17 | ₩56,359 | ₩56,667 | ₩55,130 | ₩55,397 | -1.71% | 5.2만 |
|---|
| 2026.06.16 | ₩56,720 | ₩57,789 | ₩56,720 | ₩57,473 | +1.33% | 1.5만 |
|---|
| 2026.06.15 | ₩56,720 | ₩57,375 | ₩56,453 | ₩56,684 | -0.06% | 1.7만 |
|---|
| 2026.06.12 | ₩55,932 | ₩56,232 | ₩54,729 | ₩55,246 | -1.23% | 3.9만 |
|---|
| 2026.06.11 | ₩54,956 | ₩54,956 | ₩53,125 | ₩54,895 | -0.11% | 6.1만 |
|---|
| 2026.06.10 | ₩55,999 | ₩56,693 | ₩54,595 | ₩54,782 | -2.17% | 3.5만 |
|---|
| 2026.06.09 | ₩56,587 | ₩57,088 | ₩54,969 | ₩56,117 | -0.83% | 2.2만 |
|---|
| 2026.06.08 | ₩56,293 | ₩56,293 | ₩55,437 | ₩55,985 | -0.55% | 1.7만 |
|---|
| 2026.06.05 | ₩56,600 | ₩57,155 | ₩56,065 | ₩56,560 | -0.07% | 4.3만 |
|---|
| 2026.06.04 | ₩54,916 | ₩57,535 | ₩54,916 | ₩57,458 | +4.63% | 1.6만 |
|---|
| 2026.06.03 | ₩55,704 | ₩56,272 | ₩55,074 | ₩55,096 | -1.09% | 1.3만 |
|---|
| 2026.06.02 | ₩56,881 | ₩57,535 | ₩55,090 | ₩55,624 | -2.21% | 3.3만 |
|---|
| 2026.06.01 | ₩58,070 | ₩58,458 | ₩57,590 | ₩58,204 | +0.23% | 2.7만 |
|---|
| 2026.05.29 | ₩59,754 | ₩59,754 | ₩58,738 | ₩58,939 | -1.36% | 7.6만 |
|---|
| 2026.05.28 | ₩60,249 | ₩60,863 | ₩59,928 | ₩60,663 | +0.69% | 1.9만 |
|---|
| 2026.05.27 | ₩60,061 | ₩61,077 | ₩60,061 | ₩60,476 | +0.69% | 2만 |
|---|
| 2026.05.26 | ₩59,794 | ₩60,489 | ₩59,393 | ₩60,396 | +1.01% | 1.8만 |
|---|
| 2026.05.22 | ₩60,262 | ₩60,262 | ₩59,219 | ₩59,354 | -1.51% | 1.2만 |
|---|
| 2026.05.21 | ₩59,995 | ₩60,890 | ₩59,567 | ₩60,302 | +0.51% | 2.1만 |
|---|
| 2026.05.20 | ₩60,249 | ₩60,943 | ₩59,542 | ₩60,474 | +0.37% | 2.4만 |
|---|
| 2026.05.19 | ₩62,708 | ₩62,708 | ₩60,783 | ₩61,050 | -2.64% | 2.5만 |
|---|
| 2026.05.18 | ₩62,227 | ₩64,458 | ₩62,227 | ₩62,681 | +0.73% | 1.9만 |
|---|
| 2026.05.15 | ₩62,534 | ₩62,921 | ₩62,126 | ₩62,614 | +0.13% | 7천 |
|---|
| 2026.05.14 | ₩62,734 | ₩63,336 | ₩62,587 | ₩63,242 | +0.81% | 1.8만 |
|---|
| 2026.05.13 | ₩60,730 | ₩63,536 | ₩60,730 | ₩63,375 | +4.36% | 6.9천 |
|---|
| 2026.05.12 | ₩60,810 | ₩60,943 | ₩60,402 | ₩60,877 | +0.11% | 1만 |
|---|
| 2026.05.11 | ₩62,053 | ₩62,387 | ₩61,200 | ₩61,200 | -1.37% | 1.1만 |
|---|
| 2026.05.08 | ₩62,494 | ₩63,109 | ₩62,494 | ₩63,109 | +0.98% | 9.1천 |
|---|
| 2026.05.07 | ₩62,868 | ₩62,868 | ₩61,868 | ₩62,414 | -0.72% | 3.2만 |
|---|
| 2026.05.06 | ₩61,799 | ₩62,855 | ₩61,799 | ₩62,654 | +1.38% | 2.1만 |
|---|
| 2026.05.05 | ₩60,743 | ₩61,171 | ₩60,663 | ₩61,050 | +0.51% | 2만 |
|---|
| 2026.05.04 | ₩60,583 | ₩60,583 | ₩59,567 | ₩60,037 | -0.90% | 2.7만 |
|---|
| 2026.05.01 | ₩60,075 | ₩60,569 | ₩59,941 | ₩60,458 | +0.64% | 8천 |
|---|
| 2026.04.30 | ₩58,805 | ₩60,350 | ₩57,569 | ₩60,350 | +2.63% | 2.3만 |
|---|
| 2026.04.29 | ₩54,301 | ₩55,477 | ₩53,793 | ₩54,562 | +0.48% | 1.1만 |
|---|
| 2026.04.28 | ₩54,822 | ₩55,063 | ₩54,168 | ₩54,555 | -0.49% | 1.6만 |
|---|
| 2026.04.27 | ₩53,753 | ₩55,170 | ₩53,426 | ₩54,729 | +1.82% | 2.2만 |
|---|
| 2026.04.24 | ₩52,751 | ₩53,692 | ₩52,250 | ₩53,692 | +1.78% | 2만 |
|---|
| 2026.04.23 | ₩52,590 | ₩53,078 | ₩52,256 | ₩52,804 | +0.41% | 1.8만 |
|---|
| 2026.04.22 | ₩52,323 | ₩52,818 | ₩52,124 | ₩52,818 | +0.95% | 1.6만 |
|---|
| 2026.04.21 | ₩53,018 | ₩53,219 | ₩51,989 | ₩52,136 | -1.66% | 1.2만 |
|---|
| 2026.04.20 | ₩53,486 | ₩53,539 | ₩52,926 | ₩53,018 | -0.87% | 2.2만 |
|---|
| 2026.04.17 | ₩53,138 | ₩53,796 | ₩52,791 | ₩53,745 | +1.14% | 1.5만 |
|---|
| 2026.04.16 | ₩53,245 | ₩53,245 | ₩52,510 | ₩52,774 | -0.89% | 8.8천 |
|---|
| 2026.04.15 | ₩52,350 | ₩53,045 | ₩52,009 | ₩53,018 | +1.28% | 2.4만 |
|---|
| 2026.04.14 | ₩51,000 | ₩52,323 | ₩51,000 | ₩52,296 | +2.54% | 3.1만 |
|---|
| 2026.04.13 | ₩49,597 | ₩50,506 | ₩49,597 | ₩50,506 | +1.83% | 1.8만 |
|---|
| 2026.04.10 | ₩50,131 | ₩50,357 | ₩49,557 | ₩49,757 | -0.75% | 8.9천 |
|---|
| 2026.04.09 | ₩49,637 | ₩50,078 | ₩48,888 | ₩49,998 | +0.73% | 9.2천 |
|---|
| 2026.04.08 | ₩50,078 | ₩50,091 | ₩49,490 | ₩49,771 | -0.61% | 2.3만 |
|---|
| 2026.04.07 | ₩47,338 | ₩47,667 | ₩46,403 | ₩47,667 | +0.69% | 1.4만 |
|---|
| 2026.04.06 | ₩46,162 | ₩46,824 | ₩46,042 | ₩46,731 | +1.23% | 1.1만 |
|---|
| 2026.04.02 | ₩45,267 | ₩46,089 | ₩45,267 | ₩46,030 | +1.69% | 4.7천 |
|---|
| 2026.04.01 | ₩45,200 | ₩46,777 | ₩45,100 | ₩46,469 | +2.81% | 2.5만 |
|---|
| 2026.03.31 | ₩42,567 | ₩44,534 | ₩42,567 | ₩44,519 | +4.59% | 1.7만 |
|---|
| 2026.03.30 | ₩42,500 | ₩42,594 | ₩41,925 | ₩42,039 | -1.08% | 1.5만 |
|---|
| 2026.03.27 | ₩42,527 | ₩42,941 | ₩42,153 | ₩42,193 | -0.79% | 2.1만 |
|---|
| 2026.03.26 | ₩44,598 | ₩44,598 | ₩43,222 | ₩43,462 | -2.55% | 3.3만 |
|---|
| 2026.03.25 | ₩45,654 | ₩45,855 | ₩44,946 | ₩45,133 | -1.14% | 5.3천 |
|---|
| 2026.03.24 | ₩46,590 | ₩46,590 | ₩45,066 | ₩45,066 | -3.27% | 8.4천 |
|---|
| 2026.03.23 | ₩47,351 | ₩47,726 | ₩47,044 | ₩47,164 | -0.40% | 1만 |
|---|
| 2026.03.20 | ₩48,207 | ₩48,207 | ₩46,683 | ₩47,020 | -2.46% | 2.4만 |
|---|
| 2026.03.19 | ₩47,311 | ₩48,327 | ₩47,178 | ₩48,327 | +2.15% | 1만 |
|---|
| 2026.03.18 | ₩48,447 | ₩48,848 | ₩48,367 | ₩48,367 | -0.17% | 1.4만 |
|---|
| 2026.03.17 | ₩48,621 | ₩49,407 | ₩48,621 | ₩49,407 | +1.62% | 1.3만 |
|---|
| 2026.03.16 | ₩48,167 | ₩48,585 | ₩48,087 | ₩48,421 | +0.53% | 1.1만 |
|---|
| 2026.03.13 | ₩48,741 | ₩48,741 | ₩47,605 | ₩47,925 | -1.68% | 1.1만 |
|---|
| 2026.03.12 | ₩48,728 | ₩48,835 | ₩48,046 | ₩48,140 | -1.21% | 8천 |
|---|
| 2026.03.11 | ₩48,741 | ₩49,209 | ₩48,594 | ₩48,929 | +0.38% | 9.6천 |
|---|
| 2026.03.10 | ₩48,621 | ₩49,062 | ₩48,568 | ₩48,713 | +0.19% | 7.8천 |
|---|
| 2026.03.09 | ₩46,657 | ₩48,741 | ₩46,657 | ₩48,728 | +4.44% | 3.3만 |
|---|
| 2026.03.06 | ₩46,977 | ₩47,609 | ₩46,924 | ₩47,245 | +0.57% | 1만 |
|---|
| 2026.03.05 | ₩48,020 | ₩48,020 | ₩47,305 | ₩47,686 | -0.70% | 1.3만 |
|---|
| 2026.03.04 | ₩47,846 | ₩48,514 | ₩47,846 | ₩48,100 | +0.53% | 1.1만 |
|---|
| 2026.03.03 | ₩47,552 | ₩48,180 | ₩47,178 | ₩48,180 | +1.32% | 2.2만 |
|---|
| 2026.03.02 | ₩48,113 | ₩49,049 | ₩47,859 | ₩48,700 | +1.22% | 9.6천 |
|---|
| 2026.02.27 | ₩48,193 | ₩49,650 | ₩48,193 | ₩49,583 | +2.88% | 1.8만 |
|---|
| 2026.02.26 | ₩49,998 | ₩49,998 | ₩48,073 | ₩48,955 | -2.09% | 8.7천 |
|---|
| 2026.02.25 | ₩49,610 | ₩49,797 | ₩49,289 | ₩49,797 | +0.38% | 6.4천 |
|---|
| 2026.02.24 | ₩49,717 | ₩49,717 | ₩48,862 | ₩49,517 | -0.40% | 1.6만 |
|---|
| 2026.02.23 | ₩50,746 | ₩50,786 | ₩49,463 | ₩49,704 | -2.05% | 1.1만 |
|---|
| 2026.02.20 | ₩47,993 | ₩50,359 | ₩47,993 | ₩50,292 | +4.79% | 2.5만 |
|---|
| 2026.02.19 | ₩47,966 | ₩48,421 | ₩47,644 | ₩48,113 | +0.31% | 6.9천 |
|---|
| 2026.02.18 | ₩47,833 | ₩48,319 | ₩47,806 | ₩48,180 | +0.73% | 2.5만 |
|---|
| 2026.02.17 | ₩48,327 | ₩48,835 | ₩47,659 | ₩48,434 | +0.22% | 4.7만 |
|---|
| 2026.02.13 | ₩49,450 | ₩49,450 | ₩49,001 | ₩49,076 | -0.76% | 2.5만 |
|---|
| 2026.02.12 | ₩50,145 | ₩50,773 | ₩49,717 | ₩49,757 | -0.77% | 1.1만 |
|---|
| 2026.02.11 | ₩51,722 | ₩52,210 | ₩49,904 | ₩50,038 | -3.26% | 3.3만 |
|---|
| 2026.02.10 | ₩52,203 | ₩52,417 | ₩50,940 | ₩51,682 | -1.00% | 1.7만 |
|---|
| 2026.02.09 | ₩51,909 | ₩53,146 | ₩51,889 | ₩52,497 | +1.13% | 1.6만 |
|---|
| 2026.02.06 | ₩53,339 | ₩53,339 | ₩52,043 | ₩52,256 | -2.03% | 2.3만 |
|---|
| 2026.02.05 | ₩51,521 | ₩53,988 | ₩49,517 | ₩53,988 | +4.79% | 3.4만 |
|---|
| 2026.02.04 | ₩56,239 | ₩56,239 | ₩53,459 | ₩54,181 | -3.66% | 1.8만 |
|---|
| 2026.02.03 | ₩57,081 | ₩57,081 | ₩54,931 | ₩55,491 | -2.79% | 2.3만 |
|---|
| 2026.02.02 | ₩54,849 | ₩56,239 | ₩54,849 | ₩56,199 | +2.46% | 2.8만 |
|---|
| 2026.01.30 | ₩54,194 | ₩55,304 | ₩54,194 | ₩55,263 | +1.97% | 1.4만 |
|---|
| 2026.01.29 | ₩55,170 | ₩55,170 | ₩53,072 | ₩55,103 | -0.12% | 1.8만 |
|---|
| 2026.01.28 | ₩54,769 | ₩54,889 | ₩54,147 | ₩54,796 | +0.05% | 1.8만 |
|---|
| 2026.01.27 | ₩54,702 | ₩54,889 | ₩54,395 | ₩54,502 | -0.37% | 1.1만 |
|---|
| 2026.01.26 | ₩53,165 | ₩54,542 | ₩53,165 | ₩54,074 | +1.71% | 2만 |
|---|
| 2026.01.23 | ₩54,007 | ₩54,448 | ₩53,245 | ₩53,300 | -1.31% | 2.2만 |
|---|
| 2026.01.22 | ₩54,502 | ₩54,502 | ₩53,499 | ₩53,646 | -1.57% | 2.1만 |
|---|
| 2026.01.21 | ₩52,109 | ₩54,047 | ₩51,789 | ₩53,419 | +2.51% | 3.1만 |
|---|
| 2026.01.20 | ₩52,457 | ₩53,713 | ₩52,457 | ₩52,671 | +0.41% | 2.4만 |
|---|
| 2026.01.16 | ₩54,863 | ₩54,863 | ₩54,047 | ₩54,328 | -0.97% | 1.9만 |
|---|
| 2026.01.15 | ₩55,664 | ₩55,664 | ₩54,595 | ₩54,662 | -1.80% | 2.9만 |
|---|
| 2026.01.14 | ₩54,956 | ₩55,410 | ₩54,301 | ₩55,241 | +0.52% | 1.2만 |
|---|
| 2026.01.13 | ₩55,290 | ₩55,937 | ₩55,130 | ₩55,223 | -0.12% | 1.5만 |
|---|
| 2026.01.12 | ₩53,673 | ₩54,761 | ₩53,566 | ₩54,488 | +1.52% | 2만 |
|---|
| 2026.01.09 | ₩54,127 | ₩54,248 | ₩53,900 | ₩54,141 | +0.02% | 2.8만 |
|---|
| 2026.01.08 | ₩54,181 | ₩54,181 | ₩53,245 | ₩53,753 | -0.79% | 1.7만 |
|---|
| 2026.01.07 | ₩52,417 | ₩53,526 | ₩52,417 | ₩53,299 | +1.68% | 1.8만 |
|---|
| 2026.01.06 | ₩52,577 | ₩53,045 | ₩52,002 | ₩52,274 | -0.58% | 1.3만 |
|---|
| 2026.01.05 | ₩52,657 | ₩52,787 | ₩52,390 | ₩52,544 | -0.22% | 3.3만 |
|---|
| 2026.01.02 | ₩52,537 | ₩53,045 | ₩51,722 | ₩52,403 | -0.25% | 2.8만 |
|---|
| 2025.12.31 | ₩52,149 | ₩52,256 | ₩52,010 | ₩52,123 | -0.05% | 8천 |
|---|
| 2025.12.30 | ₩51,989 | ₩52,363 | ₩51,989 | ₩52,216 | +0.44% | 1.1만 |
|---|
| 2025.12.29 | ₩51,882 | ₩52,149 | ₩51,628 | ₩52,149 | +0.52% | 1.4만 |
|---|
| 2025.12.26 | ₩52,230 | ₩52,266 | ₩51,762 | ₩52,029 | -0.38% | 1.8만 |
|---|
| 2025.12.24 | ₩52,096 | ₩52,096 | ₩51,718 | ₩52,083 | -0.03% | 1.2만 |
|---|
| 2025.12.23 | ₩51,388 | ₩52,109 | ₩51,388 | ₩52,069 | +1.33% | 1.8만 |
|---|
| 2025.12.22 | ₩51,468 | ₩51,481 | ₩50,927 | ₩51,454 | -0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩50,399 | ₩50,800 | ₩50,212 | ₩50,800 | +0.80% | 9.5천 |
|---|
| 2025.12.18 | ₩50,205 | ₩50,479 | ₩49,872 | ₩50,210 | +0.01% | 1.3만 |
|---|
| 2025.12.17 | ₩50,786 | ₩50,786 | ₩49,236 | ₩49,236 | -3.05% | 3만 |
|---|
| 2025.12.16 | ₩51,568 | ₩51,682 | ₩50,953 | ₩51,467 | -0.20% | 2.2만 |
|---|
| 2025.12.15 | ₩52,323 | ₩52,323 | ₩51,321 | ₩51,757 | -1.08% | 1.5만 |
|---|
| 2025.12.12 | ₩52,764 | ₩52,764 | ₩51,361 | ₩51,821 | -1.79% | 9.3천 |
|---|
| 2025.12.11 | ₩53,076 | ₩53,076 | ₩51,869 | ₩52,484 | -1.12% | 1.5만 |
|---|
| 2025.12.10 | ₩53,366 | ₩53,745 | ₩52,991 | ₩53,745 | +0.71% | 1.4만 |
|---|
| 2025.12.09 | ₩52,417 | ₩53,312 | ₩52,417 | ₩53,126 | +1.35% | 1.3만 |
|---|
| 2025.12.08 | ₩53,700 | ₩53,700 | ₩52,163 | ₩52,510 | -2.22% | 1.7만 |
|---|
| 2025.12.05 | ₩53,459 | ₩53,940 | ₩53,412 | ₩53,626 | +0.31% | 9.3천 |
|---|
| 2025.12.04 | ₩53,700 | ₩53,700 | ₩52,564 | ₩53,045 | -1.22% | 6.6천 |
|---|
| 2025.12.03 | ₩52,564 | ₩53,713 | ₩52,500 | ₩53,473 | +1.73% | 2.4만 |
|---|
| 2025.12.02 | ₩52,590 | ₩52,951 | ₩52,403 | ₩52,697 | +0.20% | 1.7만 |
|---|
| 2025.12.01 | ₩52,938 | ₩53,032 | ₩52,310 | ₩52,510 | -0.81% | 2.5만 |
|---|
| 2025.11.28 | ₩53,995 | ₩53,995 | ₩52,771 | ₩53,339 | -1.22% | 2.4만 |
|---|
| 2025.11.26 | ₩53,392 | ₩53,394 | ₩52,925 | ₩53,235 | -0.30% | 1.3만 |
|---|
| 2025.11.25 | ₩53,887 | ₩53,887 | ₩53,005 | ₩53,526 | -0.67% | 1.5만 |
|---|
| 2025.11.24 | ₩52,230 | ₩52,978 | ₩52,216 | ₩52,974 | +1.43% | 1.8만 |
|---|
| 2025.11.21 | ₩50,345 | ₩50,559 | ₩50,165 | ₩50,467 | +0.24% | 2.7만 |
|---|
| 2025.11.20 | ₩50,586 | ₩50,646 | ₩49,570 | ₩49,681 | -1.79% | 1.4만 |
|---|
| 2025.11.19 | ₩49,062 | ₩50,425 | ₩49,062 | ₩49,812 | +1.53% | 8.8천 |
|---|
| 2025.11.18 | ₩49,931 | ₩50,252 | ₩48,741 | ₩49,271 | -1.32% | 8.1천 |
|---|
| 2025.11.17 | ₩49,771 | ₩50,980 | ₩49,331 | ₩49,527 | -0.49% | 1.3만 |
|---|
| 2025.11.14 | ₩47,191 | ₩48,300 | ₩47,057 | ₩47,949 | +1.61% | 9.2천 |
|---|
| 2025.11.13 | ₩49,517 | ₩49,517 | ₩48,127 | ₩48,180 | -2.70% | 8.7천 |
|---|
| 2025.11.12 | ₩50,158 | ₩50,158 | ₩49,196 | ₩49,648 | -1.02% | 7천 |
|---|
| 2025.11.11 | ₩49,784 | ₩49,998 | ₩49,677 | ₩49,998 | +0.43% | 6.9천 |
|---|
| 2025.11.10 | ₩49,450 | ₩49,824 | ₩49,339 | ₩49,775 | +0.66% | 5.8천 |
|---|
| 2025.11.07 | ₩49,122 | ₩49,122 | ₩47,726 | ₩48,236 | -1.80% | 3.3천 |
|---|
| 2025.11.06 | ₩49,236 | ₩49,717 | ₩48,725 | ₩49,364 | +0.26% | 7.1천 |
|---|
| 2025.11.05 | ₩48,421 | ₩49,370 | ₩48,113 | ₩49,223 | +1.66% | 7.5천 |
|---|
| 2025.11.04 | ₩47,993 | ₩48,554 | ₩47,980 | ₩48,113 | +0.25% | 5.8천 |
|---|
| 2025.11.03 | ₩50,773 | ₩50,773 | ₩48,608 | ₩49,051 | -3.39% | 7천 |
|---|
| 2025.10.31 | ₩49,102 | ₩49,182 | ₩48,340 | ₩48,675 | -0.87% | 6.1천 |
|---|
| 2025.10.30 | ₩50,252 | ₩50,332 | ₩48,655 | ₩48,727 | -3.03% | 2만 |
|---|
| 2025.10.29 | ₩46,135 | ₩47,551 | ₩46,135 | ₩47,551 | +3.07% | 1.1만 |
|---|
| 2025.10.28 | ₩46,640 | ₩46,640 | ₩46,122 | ₩46,309 | -0.71% | 7.5천 |
|---|
| 2025.10.27 | ₩46,095 | ₩46,681 | ₩45,788 | ₩46,681 | +1.27% | 1.8만 |
|---|
| 2025.10.24 | ₩44,411 | ₩45,220 | ₩44,384 | ₩45,010 | +1.35% | 6.4천 |
|---|
| 2025.10.23 | ₩43,778 | ₩44,024 | ₩43,669 | ₩43,669 | -0.25% | 1만 |
|---|
| 2025.10.22 | ₩43,930 | ₩44,077 | ₩43,128 | ₩43,444 | -1.11% | 9.9천 |
|---|
| 2025.10.21 | ₩44,518 | ₩44,518 | ₩42,874 | ₩43,780 | -1.66% | 9.6천 |
|---|
| 2025.10.20 | ₩44,465 | ₩44,732 | ₩44,465 | ₩44,696 | +0.52% | 6.2천 |
|---|
| 2025.10.17 | ₩44,050 | ₩44,157 | ₩43,943 | ₩44,104 | +0.12% | 3.3천 |
|---|
| 2025.10.16 | ₩44,251 | ₩44,251 | ₩43,903 | ₩44,050 | -0.45% | 9.7천 |
|---|
| 2025.10.15 | ₩43,850 | ₩44,037 | ₩43,609 | ₩43,903 | +0.12% | 2.7천 |
|---|
| 2025.10.14 | ₩42,767 | ₩43,502 | ₩42,767 | ₩43,448 | +1.59% | 2.9천 |
|---|
| 2025.10.13 | ₩42,798 | ₩43,274 | ₩42,798 | ₩43,274 | +1.11% | 2.6천 |
|---|
| 2025.10.10 | ₩42,634 | ₩43,355 | ₩42,206 | ₩42,206 | -1.00% | 4.9천 |
|---|