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 | ₩48,802 | ₩49,216 | ₩48,682 | ₩48,788 | -0.03% | 2.1만 |
| 2026.10.08 | ₩48,976 | ₩49,289 | ₩48,074 | ₩48,482 | -1.01% | 1.1만 |
| 2026.10.07 | ₩48,001 | ₩48,635 | ₩47,774 | ₩48,635 | +1.32% | 3.6천 |
| 2026.10.06 | ₩47,927 | ₩48,415 | ₩47,867 | ₩48,229 | +0.63% | 3.1천 |
| 2026.10.05 | ₩47,400 | ₩48,241 | ₩47,400 | ₩47,995 | +1.26% | 8천 |
| 2026.10.02 | ₩47,386 | ₩47,760 | ₩47,386 | ₩47,588 | +0.43% | 3.5천 |
| 2026.10.01 | ₩48,655 | ₩48,829 | ₩46,758 | ₩46,800 | -3.81% | 7.7천 |
| 2026.09.30 | ₩48,295 | ₩48,695 | ₩47,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,611 |
| -1.42% |
| 8천 |
| 2026.09.29 | ₩47,760 | ₩47,760 | ₩46,785 | ₩47,250 | -1.07% | 4.6천 |
|---|
| 2026.09.28 | ₩47,266 | ₩47,693 | ₩47,079 | ₩47,490 | +0.47% | 5.9천 |
|---|
| 2026.09.25 | ₩48,011 | ₩48,011 | ₩47,480 | ₩47,699 | -0.65% | 4천 |
|---|
| 2026.09.24 | ₩46,919 | ₩47,514 | ₩46,625 | ₩47,514 | +1.27% | 6.7천 |
|---|
| 2026.09.23 | ₩48,228 | ₩48,228 | ₩46,758 | ₩46,878 | -2.80% | 8.7천 |
|---|
| 2026.09.22 | ₩49,804 | ₩50,405 | ₩48,936 | ₩48,936 | -1.74% | 4.5천 |
|---|
| 2026.09.21 | ₩48,882 | ₩49,764 | ₩48,882 | ₩49,377 | +1.01% | 1.1만 |
|---|
| 2026.09.18 | ₩49,510 | ₩50,031 | ₩48,495 | ₩48,495 | -2.05% | 1.1만 |
|---|
| 2026.09.17 | ₩48,401 | ₩48,401 | ₩47,943 | ₩48,263 | -0.29% | 8.8천 |
|---|
| 2026.09.16 | ₩48,268 | ₩48,295 | ₩47,172 | ₩47,480 | -1.63% | 1만 |
|---|
| 2026.09.15 | ₩48,715 | ₩48,715 | ₩48,198 | ₩48,442 | -0.56% | 3.8천 |
|---|
| 2026.09.14 | ₩48,094 | ₩49,230 | ₩48,094 | ₩49,148 | +2.19% | 1.8만 |
|---|
| 2026.09.11 | ₩46,678 | ₩47,854 | ₩46,678 | ₩47,500 | +1.76% | 7천 |
|---|
| 2026.09.10 | ₩45,796 | ₩46,492 | ₩45,796 | ₩46,492 | +1.52% | 5.8천 |
|---|
| 2026.09.09 | ₩46,398 | ₩46,398 | ₩45,877 | ₩46,190 | -0.45% | 8천 |
|---|
| 2026.09.08 | ₩46,945 | ₩47,546 | ₩46,559 | ₩47,397 | +0.96% | 1.4만 |
|---|
| 2026.09.04 | ₩48,308 | ₩48,308 | ₩47,381 | ₩47,480 | -1.71% | 4.4천 |
|---|
| 2026.09.03 | ₩47,747 | ₩48,148 | ₩47,747 | ₩48,027 | +0.59% | 3.8천 |
|---|
| 2026.09.02 | ₩46,892 | ₩47,492 | ₩46,892 | ₩47,172 | +0.60% | 1.5만 |
|---|
| 2026.09.01 | ₩46,772 | ₩47,239 | ₩46,745 | ₩46,932 | +0.34% | 2.3만 |
|---|
| 2026.08.31 | ₩48,015 | ₩48,015 | ₩47,293 | ₩47,667 | -0.73% | 1.1만 |
|---|
| 2026.08.28 | ₩47,814 | ₩48,869 | ₩47,814 | ₩48,802 | +2.07% | 3천 |
|---|
| 2026.08.27 | ₩47,894 | ₩47,894 | ₩47,573 | ₩47,867 | -0.06% | 7.9천 |
|---|
| 2026.08.26 | ₩48,695 | ₩48,695 | ₩47,840 | ₩48,006 | -1.42% | 1.5만 |
|---|
| 2026.08.25 | ₩49,029 | ₩49,096 | ₩48,635 | ₩48,842 | -0.38% | 1만 |
|---|
| 2026.08.24 | ₩48,241 | ₩49,444 | ₩48,241 | ₩48,896 | +1.36% | 1.1만 |
|---|
| 2026.08.21 | ₩48,722 | ₩48,722 | ₩47,934 | ₩48,348 | -0.77% | 8.1천 |
|---|
| 2026.08.20 | ₩48,094 | ₩48,428 | ₩47,494 | ₩47,867 | -0.47% | 1.8만 |
|---|
| 2026.08.19 | ₩48,308 | ₩48,749 | ₩47,894 | ₩48,468 | +0.33% | 1.2만 |
|---|
| 2026.08.18 | ₩49,096 | ₩49,096 | ₩48,695 | ₩48,882 | -0.44% | 9천 |
|---|
| 2026.08.17 | ₩49,323 | ₩49,323 | ₩48,657 | ₩48,869 | -0.92% | 2만 |
|---|
| 2026.08.14 | ₩49,283 | ₩49,938 | ₩49,083 | ₩49,216 | -0.14% | 2.2만 |
|---|
| 2026.08.13 | ₩49,110 | ₩49,497 | ₩49,003 | ₩49,345 | +0.48% | 7.7천 |
|---|
| 2026.08.12 | ₩49,163 | ₩49,163 | ₩48,482 | ₩48,912 | -0.51% | 1.2만 |
|---|
| 2026.08.11 | ₩50,766 | ₩50,766 | ₩48,916 | ₩48,963 | -3.55% | 1.2만 |
|---|
| 2026.08.10 | ₩50,592 | ₩51,127 | ₩50,379 | ₩51,127 | +1.06% | 8.3천 |
|---|
| 2026.08.07 | ₩50,833 | ₩51,220 | ₩50,486 | ₩50,689 | -0.28% | 1.6만 |
|---|
| 2026.08.06 | ₩51,447 | ₩51,648 | ₩50,913 | ₩51,084 | -0.71% | 4.9천 |
|---|
| 2026.08.05 | ₩54,400 | ₩54,400 | ₩51,140 | ₩51,748 | -4.87% | 1.5만 |
|---|
| 2026.08.04 | ₩53,171 | ₩54,106 | ₩53,171 | ₩53,890 | +1.35% | 2.5만 |
|---|
| 2026.08.03 | ₩52,890 | ₩53,572 | ₩52,890 | ₩53,451 | +1.06% | 2.3만 |
|---|
| 2026.07.31 | ₩50,472 | ₩52,209 | ₩50,472 | ₩52,209 | +3.44% | 6.1천 |
|---|
| 2026.07.30 | ₩49,403 | ₩49,737 | ₩49,256 | ₩49,577 | +0.35% | 9.9천 |
|---|
| 2026.07.29 | ₩49,724 | ₩50,579 | ₩49,530 | ₩49,804 | +0.16% | 6.1천 |
|---|
| 2026.07.28 | ₩48,776 | ₩49,764 | ₩48,361 | ₩49,604 | +1.70% | 9.6천 |
|---|
| 2026.07.27 | ₩48,482 | ₩48,949 | ₩48,241 | ₩48,468 | -0.03% | 1.1만 |
|---|
| 2026.07.24 | ₩47,440 | ₩48,066 | ₩47,313 | ₩47,604 | +0.35% | 1.6만 |
|---|
| 2026.07.23 | ₩48,148 | ₩48,148 | ₩46,959 | ₩47,373 | -1.61% | 2.5만 |
|---|
| 2026.07.22 | ₩52,062 | ₩52,276 | ₩51,073 | ₩51,167 | -1.72% | 1.6만 |
|---|
| 2026.07.21 | ₩52,877 | ₩52,930 | ₩52,503 | ₩52,503 | -0.71% | 1.2만 |
|---|
| 2026.07.20 | ₩52,997 | ₩54,320 | ₩52,997 | ₩53,251 | +0.48% | 7.5천 |
|---|
| 2026.07.17 | ₩52,115 | ₩52,556 | ₩51,902 | ₩52,423 | +0.59% | 2.7만 |
|---|
| 2026.07.16 | ₩56,130 | ₩56,671 | ₩53,532 | ₩53,592 | -4.52% | 2.2만 |
|---|
| 2026.07.15 | ₩54,908 | ₩56,651 | ₩54,908 | ₩56,377 | +2.68% | 5.3만 |
|---|
| 2026.07.14 | ₩53,064 | ₩54,480 | ₩53,064 | ₩54,480 | +2.67% | 9천 |
|---|
| 2026.07.13 | ₩53,812 | ₩54,186 | ₩53,311 | ₩53,371 | -0.82% | 8.7천 |
|---|
| 2026.07.10 | ₩54,026 | ₩54,253 | ₩53,618 | ₩54,106 | +0.15% | 5.6천 |
|---|
| 2026.07.09 | ₩53,772 | ₩54,547 | ₩53,238 | ₩54,333 | +1.04% | 1.5만 |
|---|
| 2026.07.08 | ₩55,028 | ₩55,028 | ₩54,413 | ₩54,961 | -0.12% | 6.9천 |
|---|
| 2026.07.07 | ₩56,097 | ₩56,417 | ₩55,709 | ₩55,709 | -0.69% | 1.2만 |
|---|
| 2026.07.06 | ₩54,721 | ₩55,696 | ₩54,440 | ₩55,642 | +1.68% | 9.7천 |
|---|
| 2026.07.02 | ₩54,922 | ₩54,981 | ₩53,665 | ₩54,595 | -0.60% | 4.5천 |
|---|
| 2026.07.01 | ₩54,453 | ₩54,894 | ₩54,453 | ₩54,787 | +0.61% | 9.3천 |
|---|
| 2026.06.30 | ₩53,638 | ₩54,226 | ₩53,278 | ₩54,186 | +1.02% | 1.1만 |
|---|
| 2026.06.29 | ₩51,648 | ₩53,759 | ₩51,648 | ₩53,632 | +3.84% | 3.2만 |
|---|
| 2026.06.26 | ₩51,407 | ₩52,436 | ₩50,654 | ₩50,873 | -1.04% | 1.3만 |
|---|
| 2026.06.25 | ₩51,047 | ₩52,089 | ₩50,766 | ₩52,089 | +2.04% | 1.8만 |
|---|
| 2026.06.24 | ₩52,663 | ₩53,451 | ₩51,968 | ₩52,396 | -0.51% | 9.7천 |
|---|
| 2026.06.23 | ₩51,434 | ₩52,850 | ₩51,434 | ₩52,534 | +2.14% | 6.8천 |
|---|
| 2026.06.22 | ₩53,906 | ₩54,280 | ₩51,868 | ₩53,091 | -1.51% | 3.3만 |
|---|
| 2026.06.18 | ₩55,776 | ₩56,097 | ₩54,520 | ₩55,976 | +0.36% | 2.4만 |
|---|
| 2026.06.17 | ₩56,337 | ₩56,644 | ₩55,108 | ₩55,375 | -1.71% | 5.2만 |
|---|
| 2026.06.16 | ₩56,698 | ₩57,766 | ₩56,698 | ₩57,450 | +1.33% | 1.5만 |
|---|
| 2026.06.15 | ₩56,698 | ₩57,352 | ₩56,431 | ₩56,662 | -0.06% | 1.7만 |
|---|
| 2026.06.12 | ₩55,910 | ₩56,210 | ₩54,707 | ₩55,224 | -1.23% | 3.9만 |
|---|
| 2026.06.11 | ₩54,934 | ₩54,934 | ₩53,104 | ₩54,873 | -0.11% | 6.1만 |
|---|
| 2026.06.10 | ₩55,976 | ₩56,671 | ₩54,574 | ₩54,761 | -2.17% | 3.5만 |
|---|
| 2026.06.09 | ₩56,564 | ₩57,065 | ₩54,948 | ₩56,095 | -0.83% | 2.2만 |
|---|
| 2026.06.08 | ₩56,270 | ₩56,270 | ₩55,415 | ₩55,963 | -0.55% | 1.7만 |
|---|
| 2026.06.05 | ₩56,577 | ₩57,132 | ₩56,043 | ₩56,537 | -0.07% | 4.3만 |
|---|
| 2026.06.04 | ₩54,894 | ₩57,513 | ₩54,894 | ₩57,435 | +4.63% | 1.6만 |
|---|
| 2026.06.03 | ₩55,682 | ₩56,250 | ₩55,052 | ₩55,075 | -1.09% | 1.3만 |
|---|
| 2026.06.02 | ₩56,858 | ₩57,513 | ₩55,068 | ₩55,602 | -2.21% | 3.3만 |
|---|
| 2026.06.01 | ₩58,047 | ₩58,434 | ₩57,567 | ₩58,181 | +0.23% | 2.7만 |
|---|
| 2026.05.29 | ₩59,730 | ₩59,730 | ₩58,715 | ₩58,915 | -1.36% | 7.6만 |
|---|
| 2026.05.28 | ₩60,225 | ₩60,839 | ₩59,904 | ₩60,639 | +0.69% | 1.9만 |
|---|
| 2026.05.27 | ₩60,038 | ₩61,053 | ₩60,038 | ₩60,452 | +0.69% | 2만 |
|---|
| 2026.05.26 | ₩59,770 | ₩60,465 | ₩59,370 | ₩60,372 | +1.01% | 1.8만 |
|---|
| 2026.05.22 | ₩60,238 | ₩60,238 | ₩59,196 | ₩59,331 | -1.51% | 1.2만 |
|---|
| 2026.05.21 | ₩59,971 | ₩60,866 | ₩59,543 | ₩60,278 | +0.51% | 2.1만 |
|---|
| 2026.05.20 | ₩60,225 | ₩60,919 | ₩59,518 | ₩60,450 | +0.37% | 2.4만 |
|---|
| 2026.05.19 | ₩62,683 | ₩62,683 | ₩60,759 | ₩61,026 | -2.64% | 2.5만 |
|---|
| 2026.05.18 | ₩62,202 | ₩64,433 | ₩62,202 | ₩62,656 | +0.73% | 1.9만 |
|---|
| 2026.05.15 | ₩62,509 | ₩62,897 | ₩62,102 | ₩62,589 | +0.13% | 7천 |
|---|
| 2026.05.14 | ₩62,709 | ₩63,311 | ₩62,563 | ₩63,217 | +0.81% | 1.8만 |
|---|
| 2026.05.13 | ₩60,706 | ₩63,511 | ₩60,706 | ₩63,349 | +4.36% | 6.9천 |
|---|
| 2026.05.12 | ₩60,786 | ₩60,919 | ₩60,378 | ₩60,853 | +0.11% | 1만 |
|---|
| 2026.05.11 | ₩62,028 | ₩62,362 | ₩61,176 | ₩61,176 | -1.37% | 1.1만 |
|---|
| 2026.05.08 | ₩62,469 | ₩63,084 | ₩62,469 | ₩63,084 | +0.98% | 9.1천 |
|---|
| 2026.05.07 | ₩62,843 | ₩62,843 | ₩61,844 | ₩62,389 | -0.72% | 3.2만 |
|---|
| 2026.05.06 | ₩61,774 | ₩62,830 | ₩61,774 | ₩62,629 | +1.38% | 2.1만 |
|---|
| 2026.05.05 | ₩60,719 | ₩61,146 | ₩60,639 | ₩61,026 | +0.51% | 2만 |
|---|
| 2026.05.04 | ₩60,559 | ₩60,559 | ₩59,543 | ₩60,014 | -0.90% | 2.7만 |
|---|
| 2026.05.01 | ₩60,051 | ₩60,545 | ₩59,917 | ₩60,434 | +0.64% | 8천 |
|---|
| 2026.04.30 | ₩58,782 | ₩60,326 | ₩57,546 | ₩60,326 | +2.63% | 2.3만 |
|---|
| 2026.04.29 | ₩54,280 | ₩55,455 | ₩53,772 | ₩54,540 | +0.48% | 1.1만 |
|---|
| 2026.04.28 | ₩54,801 | ₩55,041 | ₩54,146 | ₩54,533 | -0.49% | 1.6만 |
|---|
| 2026.04.27 | ₩53,732 | ₩55,148 | ₩53,405 | ₩54,707 | +1.82% | 2.2만 |
|---|
| 2026.04.24 | ₩52,730 | ₩53,670 | ₩52,229 | ₩53,670 | +1.78% | 2만 |
|---|
| 2026.04.23 | ₩52,570 | ₩53,057 | ₩52,236 | ₩52,783 | +0.41% | 1.8만 |
|---|
| 2026.04.22 | ₩52,302 | ₩52,797 | ₩52,103 | ₩52,797 | +0.95% | 1.6만 |
|---|
| 2026.04.21 | ₩52,997 | ₩53,198 | ₩51,968 | ₩52,115 | -1.66% | 1.2만 |
|---|
| 2026.04.20 | ₩53,465 | ₩53,518 | ₩52,905 | ₩52,997 | -0.87% | 2.2만 |
|---|
| 2026.04.17 | ₩53,117 | ₩53,775 | ₩52,770 | ₩53,724 | +1.14% | 1.5만 |
|---|
| 2026.04.16 | ₩53,224 | ₩53,224 | ₩52,489 | ₩52,753 | -0.89% | 8.8천 |
|---|
| 2026.04.15 | ₩52,329 | ₩53,024 | ₩51,988 | ₩52,997 | +1.28% | 2.4만 |
|---|
| 2026.04.14 | ₩50,980 | ₩52,302 | ₩50,980 | ₩52,276 | +2.54% | 3.1만 |
|---|
| 2026.04.13 | ₩49,577 | ₩50,486 | ₩49,577 | ₩50,486 | +1.83% | 1.8만 |
|---|
| 2026.04.10 | ₩50,111 | ₩50,337 | ₩49,537 | ₩49,737 | -0.75% | 8.9천 |
|---|
| 2026.04.09 | ₩49,617 | ₩50,058 | ₩48,869 | ₩49,978 | +0.73% | 9.2천 |
|---|
| 2026.04.08 | ₩50,058 | ₩50,071 | ₩49,470 | ₩49,751 | -0.61% | 2.3만 |
|---|
| 2026.04.07 | ₩47,319 | ₩47,648 | ₩46,384 | ₩47,648 | +0.69% | 1.4만 |
|---|
| 2026.04.06 | ₩46,144 | ₩46,805 | ₩46,023 | ₩46,713 | +1.23% | 1.1만 |
|---|
| 2026.04.02 | ₩45,249 | ₩46,070 | ₩45,249 | ₩46,011 | +1.69% | 4.7천 |
|---|
| 2026.04.01 | ₩45,182 | ₩46,758 | ₩45,082 | ₩46,451 | +2.81% | 2.5만 |
|---|
| 2026.03.31 | ₩42,550 | ₩44,517 | ₩42,550 | ₩44,502 | +4.59% | 1.7만 |
|---|
| 2026.03.30 | ₩42,483 | ₩42,577 | ₩41,909 | ₩42,022 | -1.08% | 1.5만 |
|---|
| 2026.03.27 | ₩42,510 | ₩42,924 | ₩42,136 | ₩42,176 | -0.79% | 2.1만 |
|---|
| 2026.03.26 | ₩44,581 | ₩44,581 | ₩43,205 | ₩43,445 | -2.55% | 3.3만 |
|---|
| 2026.03.25 | ₩45,636 | ₩45,836 | ₩44,928 | ₩45,115 | -1.14% | 5.3천 |
|---|
| 2026.03.24 | ₩46,571 | ₩46,571 | ₩45,048 | ₩45,048 | -3.27% | 8.4천 |
|---|
| 2026.03.23 | ₩47,333 | ₩47,707 | ₩47,025 | ₩47,146 | -0.40% | 1만 |
|---|
| 2026.03.20 | ₩48,188 | ₩48,188 | ₩46,665 | ₩47,001 | -2.46% | 2.4만 |
|---|
| 2026.03.19 | ₩47,293 | ₩48,308 | ₩47,159 | ₩48,308 | +2.15% | 1만 |
|---|
| 2026.03.18 | ₩48,428 | ₩48,829 | ₩48,348 | ₩48,348 | -0.17% | 1.4만 |
|---|
| 2026.03.17 | ₩48,602 | ₩49,387 | ₩48,602 | ₩49,387 | +1.62% | 1.3만 |
|---|
| 2026.03.16 | ₩48,148 | ₩48,566 | ₩48,067 | ₩48,401 | +0.53% | 1.1만 |
|---|
| 2026.03.13 | ₩48,722 | ₩48,722 | ₩47,587 | ₩47,906 | -1.68% | 1.1만 |
|---|
| 2026.03.12 | ₩48,709 | ₩48,816 | ₩48,027 | ₩48,121 | -1.21% | 8천 |
|---|
| 2026.03.11 | ₩48,722 | ₩49,190 | ₩48,575 | ₩48,909 | +0.38% | 9.6천 |
|---|
| 2026.03.10 | ₩48,602 | ₩49,043 | ₩48,548 | ₩48,694 | +0.19% | 7.8천 |
|---|
| 2026.03.09 | ₩46,638 | ₩48,722 | ₩46,638 | ₩48,709 | +4.44% | 3.3만 |
|---|
| 2026.03.06 | ₩46,959 | ₩47,591 | ₩46,905 | ₩47,226 | +0.57% | 1만 |
|---|
| 2026.03.05 | ₩48,001 | ₩48,001 | ₩47,286 | ₩47,667 | -0.70% | 1.3만 |
|---|
| 2026.03.04 | ₩47,827 | ₩48,495 | ₩47,827 | ₩48,081 | +0.53% | 1.1만 |
|---|
| 2026.03.03 | ₩47,533 | ₩48,161 | ₩47,159 | ₩48,161 | +1.32% | 2.2만 |
|---|
| 2026.03.02 | ₩48,094 | ₩49,029 | ₩47,840 | ₩48,681 | +1.22% | 9.6천 |
|---|
| 2026.02.27 | ₩48,174 | ₩49,631 | ₩48,174 | ₩49,564 | +2.88% | 1.8만 |
|---|
| 2026.02.26 | ₩49,978 | ₩49,978 | ₩48,054 | ₩48,936 | -2.09% | 8.7천 |
|---|
| 2026.02.25 | ₩49,590 | ₩49,777 | ₩49,270 | ₩49,777 | +0.38% | 6.4천 |
|---|
| 2026.02.24 | ₩49,697 | ₩49,697 | ₩48,842 | ₩49,497 | -0.40% | 1.6만 |
|---|
| 2026.02.23 | ₩50,726 | ₩50,766 | ₩49,444 | ₩49,684 | -2.05% | 1.1만 |
|---|
| 2026.02.20 | ₩47,974 | ₩50,339 | ₩47,974 | ₩50,272 | +4.79% | 2.5만 |
|---|
| 2026.02.19 | ₩47,947 | ₩48,401 | ₩47,625 | ₩48,094 | +0.31% | 6.9천 |
|---|
| 2026.02.18 | ₩47,814 | ₩48,300 | ₩47,787 | ₩48,161 | +0.73% | 2.5만 |
|---|
| 2026.02.17 | ₩48,308 | ₩48,816 | ₩47,640 | ₩48,415 | +0.22% | 4.7만 |
|---|
| 2026.02.13 | ₩49,430 | ₩49,430 | ₩48,981 | ₩49,056 | -0.76% | 2.5만 |
|---|
| 2026.02.12 | ₩50,125 | ₩50,753 | ₩49,697 | ₩49,737 | -0.77% | 1.1만 |
|---|
| 2026.02.11 | ₩51,701 | ₩52,189 | ₩49,884 | ₩50,018 | -3.26% | 3.3만 |
|---|
| 2026.02.10 | ₩52,182 | ₩52,396 | ₩50,920 | ₩51,661 | -1.00% | 1.7만 |
|---|
| 2026.02.09 | ₩51,888 | ₩53,125 | ₩51,868 | ₩52,476 | +1.13% | 1.6만 |
|---|
| 2026.02.06 | ₩53,318 | ₩53,318 | ₩52,022 | ₩52,236 | -2.03% | 2.3만 |
|---|
| 2026.02.05 | ₩51,501 | ₩53,967 | ₩49,497 | ₩53,967 | +4.79% | 3.4만 |
|---|
| 2026.02.04 | ₩56,217 | ₩56,217 | ₩53,438 | ₩54,159 | -3.66% | 1.8만 |
|---|
| 2026.02.03 | ₩57,058 | ₩57,058 | ₩54,909 | ₩55,469 | -2.79% | 2.3만 |
|---|
| 2026.02.02 | ₩54,827 | ₩56,217 | ₩54,827 | ₩56,177 | +2.46% | 2.8만 |
|---|
| 2026.01.30 | ₩54,173 | ₩55,282 | ₩54,173 | ₩55,242 | +1.97% | 1.4만 |
|---|
| 2026.01.29 | ₩55,148 | ₩55,148 | ₩53,051 | ₩55,081 | -0.12% | 1.8만 |
|---|
| 2026.01.28 | ₩54,747 | ₩54,867 | ₩54,126 | ₩54,774 | +0.05% | 1.8만 |
|---|
| 2026.01.27 | ₩54,680 | ₩54,867 | ₩54,373 | ₩54,480 | -0.37% | 1.1만 |
|---|
| 2026.01.26 | ₩53,144 | ₩54,520 | ₩53,144 | ₩54,053 | +1.71% | 2만 |
|---|
| 2026.01.23 | ₩53,986 | ₩54,427 | ₩53,224 | ₩53,279 | -1.31% | 2.2만 |
|---|
| 2026.01.22 | ₩54,480 | ₩54,480 | ₩53,478 | ₩53,625 | -1.57% | 2.1만 |
|---|
| 2026.01.21 | ₩52,089 | ₩54,026 | ₩51,768 | ₩53,398 | +2.51% | 3.1만 |
|---|
| 2026.01.20 | ₩52,436 | ₩53,692 | ₩52,436 | ₩52,650 | +0.41% | 2.4만 |
|---|
| 2026.01.16 | ₩54,841 | ₩54,841 | ₩54,026 | ₩54,306 | -0.97% | 1.9만 |
|---|
| 2026.01.15 | ₩55,642 | ₩55,642 | ₩54,574 | ₩54,640 | -1.80% | 2.9만 |
|---|
| 2026.01.14 | ₩54,934 | ₩55,388 | ₩54,280 | ₩55,219 | +0.52% | 1.2만 |
|---|
| 2026.01.13 | ₩55,268 | ₩55,915 | ₩55,108 | ₩55,201 | -0.12% | 1.5만 |
|---|
| 2026.01.12 | ₩53,652 | ₩54,739 | ₩53,545 | ₩54,467 | +1.52% | 2만 |
|---|
| 2026.01.09 | ₩54,106 | ₩54,226 | ₩53,879 | ₩54,119 | +0.02% | 2.8만 |
|---|
| 2026.01.08 | ₩54,159 | ₩54,159 | ₩53,224 | ₩53,732 | -0.79% | 1.7만 |
|---|
| 2026.01.07 | ₩52,396 | ₩53,505 | ₩52,396 | ₩53,278 | +1.68% | 1.8만 |
|---|
| 2026.01.06 | ₩52,556 | ₩53,024 | ₩51,982 | ₩52,253 | -0.58% | 1.3만 |
|---|
| 2026.01.05 | ₩52,636 | ₩52,766 | ₩52,369 | ₩52,523 | -0.22% | 3.3만 |
|---|
| 2026.01.02 | ₩52,516 | ₩53,024 | ₩51,701 | ₩52,383 | -0.25% | 2.8만 |
|---|
| 2025.12.31 | ₩52,129 | ₩52,236 | ₩51,990 | ₩52,102 | -0.05% | 8천 |
|---|
| 2025.12.30 | ₩51,968 | ₩52,343 | ₩51,968 | ₩52,196 | +0.44% | 1.1만 |
|---|
| 2025.12.29 | ₩51,862 | ₩52,129 | ₩51,608 | ₩52,129 | +0.52% | 1.4만 |
|---|
| 2025.12.26 | ₩52,209 | ₩52,245 | ₩51,741 | ₩52,009 | -0.38% | 1.8만 |
|---|
| 2025.12.24 | ₩52,075 | ₩52,075 | ₩51,697 | ₩52,062 | -0.03% | 1.2만 |
|---|
| 2025.12.23 | ₩51,367 | ₩52,089 | ₩51,367 | ₩52,049 | +1.33% | 1.8만 |
|---|
| 2025.12.22 | ₩51,447 | ₩51,461 | ₩50,906 | ₩51,434 | -0.03% | 1.5만 |
|---|
| 2025.12.19 | ₩50,379 | ₩50,779 | ₩50,192 | ₩50,779 | +0.80% | 9.5천 |
|---|
| 2025.12.18 | ₩50,185 | ₩50,459 | ₩49,852 | ₩50,190 | +0.01% | 1.3만 |
|---|
| 2025.12.17 | ₩50,766 | ₩50,766 | ₩49,216 | ₩49,216 | -3.05% | 3만 |
|---|
| 2025.12.16 | ₩51,548 | ₩51,661 | ₩50,933 | ₩51,446 | -0.20% | 2.2만 |
|---|
| 2025.12.15 | ₩52,302 | ₩52,302 | ₩51,300 | ₩51,736 | -1.08% | 1.5만 |
|---|
| 2025.12.12 | ₩52,743 | ₩52,743 | ₩51,341 | ₩51,800 | -1.79% | 9.3천 |
|---|
| 2025.12.11 | ₩53,055 | ₩53,055 | ₩51,848 | ₩52,463 | -1.12% | 1.5만 |
|---|
| 2025.12.10 | ₩53,344 | ₩53,724 | ₩52,970 | ₩53,724 | +0.71% | 1.4만 |
|---|
| 2025.12.09 | ₩52,396 | ₩53,291 | ₩52,396 | ₩53,105 | +1.35% | 1.3만 |
|---|
| 2025.12.08 | ₩53,678 | ₩53,678 | ₩52,142 | ₩52,489 | -2.22% | 1.7만 |
|---|
| 2025.12.05 | ₩53,438 | ₩53,919 | ₩53,391 | ₩53,605 | +0.31% | 9.3천 |
|---|
| 2025.12.04 | ₩53,678 | ₩53,678 | ₩52,543 | ₩53,024 | -1.22% | 6.6천 |
|---|
| 2025.12.03 | ₩52,543 | ₩53,692 | ₩52,479 | ₩53,451 | +1.73% | 2.4만 |
|---|
| 2025.12.02 | ₩52,570 | ₩52,930 | ₩52,383 | ₩52,677 | +0.20% | 1.7만 |
|---|
| 2025.12.01 | ₩52,917 | ₩53,010 | ₩52,289 | ₩52,489 | -0.81% | 2.5만 |
|---|
| 2025.11.28 | ₩53,974 | ₩53,974 | ₩52,750 | ₩53,318 | -1.22% | 2.4만 |
|---|
| 2025.11.26 | ₩53,371 | ₩53,373 | ₩52,904 | ₩53,214 | -0.30% | 1.3만 |
|---|
| 2025.11.25 | ₩53,866 | ₩53,866 | ₩52,984 | ₩53,505 | -0.67% | 1.5만 |
|---|
| 2025.11.24 | ₩52,209 | ₩52,957 | ₩52,196 | ₩52,953 | +1.43% | 1.8만 |
|---|
| 2025.11.21 | ₩50,325 | ₩50,539 | ₩50,145 | ₩50,447 | +0.24% | 2.7만 |
|---|
| 2025.11.20 | ₩50,566 | ₩50,626 | ₩49,550 | ₩49,661 | -1.79% | 1.4만 |
|---|
| 2025.11.19 | ₩49,043 | ₩50,405 | ₩49,043 | ₩49,792 | +1.53% | 8.8천 |
|---|
| 2025.11.18 | ₩49,911 | ₩50,232 | ₩48,722 | ₩49,251 | -1.32% | 8.1천 |
|---|
| 2025.11.17 | ₩49,751 | ₩50,960 | ₩49,311 | ₩49,508 | -0.49% | 1.3만 |
|---|
| 2025.11.14 | ₩47,172 | ₩48,281 | ₩47,039 | ₩47,930 | +1.61% | 9.2천 |
|---|
| 2025.11.13 | ₩49,497 | ₩49,497 | ₩48,108 | ₩48,161 | -2.70% | 8.7천 |
|---|
| 2025.11.12 | ₩50,138 | ₩50,138 | ₩49,176 | ₩49,628 | -1.02% | 7천 |
|---|
| 2025.11.11 | ₩49,764 | ₩49,978 | ₩49,657 | ₩49,978 | +0.43% | 6.9천 |
|---|
| 2025.11.10 | ₩49,430 | ₩49,804 | ₩49,319 | ₩49,755 | +0.66% | 5.8천 |
|---|
| 2025.11.07 | ₩49,103 | ₩49,103 | ₩47,707 | ₩48,217 | -1.80% | 3.3천 |
|---|
| 2025.11.06 | ₩49,216 | ₩49,697 | ₩48,706 | ₩49,345 | +0.26% | 7.1천 |
|---|
| 2025.11.05 | ₩48,401 | ₩49,350 | ₩48,094 | ₩49,203 | +1.66% | 7.5천 |
|---|
| 2025.11.04 | ₩47,974 | ₩48,535 | ₩47,961 | ₩48,094 | +0.25% | 5.8천 |
|---|
| 2025.11.03 | ₩50,753 | ₩50,753 | ₩48,589 | ₩49,032 | -3.39% | 7천 |
|---|
| 2025.10.31 | ₩49,083 | ₩49,163 | ₩48,321 | ₩48,655 | -0.87% | 6.1천 |
|---|
| 2025.10.30 | ₩50,232 | ₩50,312 | ₩48,635 | ₩48,707 | -3.03% | 2만 |
|---|
| 2025.10.29 | ₩46,117 | ₩47,532 | ₩46,117 | ₩47,532 | +3.07% | 1.1만 |
|---|
| 2025.10.28 | ₩46,622 | ₩46,622 | ₩46,104 | ₩46,291 | -0.71% | 7.5천 |
|---|
| 2025.10.27 | ₩46,077 | ₩46,662 | ₩45,770 | ₩46,662 | +1.27% | 1.8만 |
|---|
| 2025.10.24 | ₩44,394 | ₩45,202 | ₩44,367 | ₩44,992 | +1.35% | 6.4천 |
|---|
| 2025.10.23 | ₩43,760 | ₩44,006 | ₩43,652 | ₩43,652 | -0.25% | 1만 |
|---|
| 2025.10.22 | ₩43,913 | ₩44,060 | ₩43,111 | ₩43,426 | -1.11% | 9.9천 |
|---|
| 2025.10.21 | ₩44,500 | ₩44,500 | ₩42,857 | ₩43,763 | -1.66% | 9.6천 |
|---|
| 2025.10.20 | ₩44,447 | ₩44,714 | ₩44,447 | ₩44,678 | +0.52% | 6.2천 |
|---|
| 2025.10.17 | ₩44,033 | ₩44,140 | ₩43,926 | ₩44,086 | +0.12% | 3.3천 |
|---|
| 2025.10.16 | ₩44,233 | ₩44,233 | ₩43,886 | ₩44,033 | -0.45% | 9.7천 |
|---|
| 2025.10.15 | ₩43,833 | ₩44,020 | ₩43,592 | ₩43,886 | +0.12% | 2.7천 |
|---|
| 2025.10.14 | ₩42,750 | ₩43,485 | ₩42,750 | ₩43,430 | +1.59% | 2.9천 |
|---|
| 2025.10.13 | ₩42,781 | ₩43,257 | ₩42,781 | ₩43,257 | +1.11% | 2.6천 |
|---|
| 2025.10.10 | ₩42,617 | ₩43,338 | ₩42,189 | ₩42,189 | -1.00% | 4.9천 |
|---|