시장 데이터를 불러오는 중
전체 종목
Kurv Gold Enhanced Income ETF 과거 주가
Kurv Gold Enhanced Income ETF · KGLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kurv Gold Enhanced Income ETF · KGLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,369 | ₩34,448 | ₩34,194 | ₩34,410 | +0.12% | 11만 |
| 2026.10.08 | ₩33,605 | ₩33,919 | ₩33,525 | ₩33,712 | +0.32% | 10.8만 |
| 2026.10.07 | ₩33,632 | ₩33,685 | ₩33,377 | ₩33,538 | -0.28% | 19.1만 |
| 2026.10.06 | ₩34,597 | ₩34,758 | ₩34,396 | ₩34,664 | +0.19% | 10만 |
| 2026.10.05 | ₩34,530 | ₩34,557 | ₩34,229 | ₩34,356 | -0.50% | 15만 |
| 2026.10.02 | ₩34,906 | ₩35,014 | ₩34,269 | ₩34,530 | -1.08% | 15.1만 |
| 2026.10.01 | ₩34,758 | ₩34,839 | ₩34,469 | ₩34,839 | +0.23% | 12.2만 |
| 2026.09.30 | ₩34,919 | ₩35,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,544 |
| -1.08% |
| 9.8만 |
| 2026.09.29 | ₩34,564 | ₩34,785 | ₩34,410 | ₩34,678 | +0.33% | 10.4만 |
|---|
| 2026.09.28 | ₩34,678 | ₩34,678 | ₩34,115 | ₩34,302 | -1.08% | 30.8만 |
|---|
| 2026.09.25 | ₩35,737 | ₩35,885 | ₩35,469 | ₩35,885 | +0.41% | 12.4만 |
|---|
| 2026.09.24 | ₩35,683 | ₩35,838 | ₩35,395 | ₩35,657 | -0.08% | 11.1만 |
|---|
| 2026.09.23 | ₩36,139 | ₩36,166 | ₩35,683 | ₩35,791 | -0.96% | 16.7만 |
|---|
| 2026.09.22 | ₩36,247 | ₩36,622 | ₩36,086 | ₩36,569 | +0.89% | 16.9만 |
|---|
| 2026.09.21 | ₩36,622 | ₩36,984 | ₩36,139 | ₩36,381 | -0.66% | 19.2만 |
|---|
| 2026.09.18 | ₩36,555 | ₩36,843 | ₩36,294 | ₩36,729 | +0.48% | 9.2만 |
|---|
| 2026.09.17 | ₩36,636 | ₩36,636 | ₩36,367 | ₩36,408 | -0.62% | 9.7만 |
|---|
| 2026.09.16 | ₩36,555 | ₩36,595 | ₩35,456 | ₩35,771 | -2.15% | 12.8만 |
|---|
| 2026.09.15 | ₩35,925 | ₩36,113 | ₩35,751 | ₩35,978 | +0.15% | 9만 |
|---|
| 2026.09.14 | ₩35,804 | ₩36,215 | ₩35,657 | ₩35,898 | +0.26% | 21.3만 |
|---|
| 2026.09.11 | ₩36,890 | ₩37,004 | ₩36,488 | ₩36,636 | -0.69% | 7만 |
|---|
| 2026.09.10 | ₩36,609 | ₩36,775 | ₩36,233 | ₩36,314 | -0.81% | 17.9만 |
|---|
| 2026.09.09 | ₩37,279 | ₩37,360 | ₩36,850 | ₩37,065 | -0.58% | 17.4만 |
|---|
| 2026.09.08 | ₩37,105 | ₩37,314 | ₩36,743 | ₩36,743 | -0.98% | 28.9만 |
|---|
| 2026.09.04 | ₩37,078 | ₩37,534 | ₩37,078 | ₩37,400 | +0.87% | 14.9만 |
|---|
| 2026.09.03 | ₩37,923 | ₩38,496 | ₩37,614 | ₩37,896 | -0.07% | 18.1만 |
|---|
| 2026.09.02 | ₩36,676 | ₩37,038 | ₩36,676 | ₩37,038 | +0.99% | 15.7만 |
|---|
| 2026.09.01 | ₩37,172 | ₩37,319 | ₩36,823 | ₩36,864 | -0.83% | 25만 |
|---|
| 2026.08.31 | ₩37,990 | ₩38,111 | ₩37,695 | ₩38,097 | +0.28% | 23.8만 |
|---|
| 2026.08.28 | ₩39,559 | ₩39,716 | ₩38,010 | ₩38,137 | -3.59% | 31.8만 |
|---|
| 2026.08.27 | ₩39,532 | ₩39,626 | ₩39,183 | ₩39,572 | +0.10% | 9.8만 |
|---|
| 2026.08.26 | ₩39,639 | ₩39,773 | ₩39,358 | ₩39,532 | -0.27% | 17.4만 |
|---|
| 2026.08.25 | ₩39,680 | ₩40,162 | ₩39,517 | ₩40,162 | +1.22% | 23.4만 |
|---|
| 2026.08.24 | ₩40,176 | ₩40,283 | ₩39,740 | ₩39,961 | -0.53% | 25만 |
|---|
| 2026.08.21 | ₩39,297 | ₩39,773 | ₩39,090 | ₩39,720 | +1.07% | 21.5만 |
|---|
| 2026.08.20 | ₩38,379 | ₩38,955 | ₩38,325 | ₩38,875 | +1.29% | 14.3만 |
|---|
| 2026.08.19 | ₩38,070 | ₩38,728 | ₩37,950 | ₩38,714 | +1.69% | 14.4만 |
|---|
| 2026.08.18 | ₩37,547 | ₩37,808 | ₩37,078 | ₩37,159 | -1.04% | 15.2만 |
|---|
| 2026.08.17 | ₩37,507 | ₩37,889 | ₩37,440 | ₩37,842 | +0.89% | 12.6만 |
|---|
| 2026.08.14 | ₩37,440 | ₩37,574 | ₩37,346 | ₩37,346 | -0.25% | 7.1만 |
|---|
| 2026.08.13 | ₩37,561 | ₩37,661 | ₩37,145 | ₩37,192 | -0.98% | 16.3만 |
|---|
| 2026.08.12 | ₩37,708 | ₩37,940 | ₩37,605 | ₩37,749 | +0.11% | 13.8만 |
|---|
| 2026.08.11 | ₩37,668 | ₩37,668 | ₩37,279 | ₩37,400 | -0.71% | 12.7만 |
|---|
| 2026.08.10 | ₩37,065 | ₩37,601 | ₩36,890 | ₩37,534 | +1.27% | 22.2만 |
|---|
| 2026.08.07 | ₩37,266 | ₩37,507 | ₩36,991 | ₩37,159 | -0.29% | 18.6만 |
|---|
| 2026.08.06 | ₩36,381 | ₩36,562 | ₩36,086 | ₩36,220 | -0.44% | 11.7만 |
|---|
| 2026.08.05 | ₩35,844 | ₩36,495 | ₩35,804 | ₩36,381 | +1.50% | 12.8만 |
|---|
| 2026.08.04 | ₩35,268 | ₩35,536 | ₩35,201 | ₩35,308 | +0.11% | 12.5만 |
|---|
| 2026.08.03 | ₩34,946 | ₩35,147 | ₩34,765 | ₩35,147 | +0.58% | 14.9만 |
|---|
| 2026.07.31 | ₩35,000 | ₩35,228 | ₩34,785 | ₩35,120 | +0.34% | 13.6만 |
|---|
| 2026.07.30 | ₩35,228 | ₩35,657 | ₩35,134 | ₩35,657 | +1.22% | 9만 |
|---|
| 2026.07.29 | ₩34,798 | ₩35,563 | ₩34,557 | ₩35,026 | +0.66% | 13.8만 |
|---|
| 2026.07.28 | ₩34,933 | ₩35,026 | ₩34,731 | ₩34,852 | -0.23% | 16.8만 |
|---|
| 2026.07.27 | ₩35,335 | ₩35,429 | ₩35,185 | ₩35,342 | +0.02% | 14.1만 |
|---|
| 2026.07.24 | ₩35,053 | ₩35,308 | ₩34,986 | ₩35,107 | +0.15% | 6.9만 |
|---|
| 2026.07.23 | ₩35,093 | ₩35,187 | ₩34,959 | ₩35,134 | +0.11% | 12.4만 |
|---|
| 2026.07.22 | ₩35,717 | ₩36,046 | ₩35,670 | ₩35,791 | +0.21% | 6.4만 |
|---|
| 2026.07.21 | ₩34,933 | ₩35,395 | ₩34,933 | ₩35,388 | +1.31% | 3.3만 |
|---|
| 2026.07.20 | ₩34,718 | ₩34,798 | ₩34,530 | ₩34,691 | -0.08% | 5만 |
|---|
| 2026.07.17 | ₩34,356 | ₩34,798 | ₩34,262 | ₩34,718 | +1.05% | 6.1만 |
|---|
| 2026.07.16 | ₩34,705 | ₩34,745 | ₩34,359 | ₩34,463 | -0.70% | 10.3만 |
|---|
| 2026.07.15 | ₩35,174 | ₩35,321 | ₩34,879 | ₩35,174 | 0.00% | 5.5만 |
|---|
| 2026.07.14 | ₩35,201 | ₩35,425 | ₩34,946 | ₩35,147 | -0.15% | 3.7만 |
|---|
| 2026.07.13 | ₩35,201 | ₩35,201 | ₩34,517 | ₩34,664 | -1.52% | 9.3만 |
|---|
| 2026.07.10 | ₩35,321 | ₩35,643 | ₩35,281 | ₩35,563 | +0.68% | 6만 |
|---|
| 2026.07.09 | ₩35,724 | ₩35,885 | ₩35,536 | ₩35,706 | -0.05% | 7.3만 |
|---|
| 2026.07.08 | ₩35,281 | ₩35,442 | ₩34,852 | ₩35,388 | +0.30% | 7.9만 |
|---|
| 2026.07.07 | ₩36,609 | ₩36,743 | ₩35,992 | ₩36,153 | -1.25% | 9.9만 |
|---|
| 2026.07.06 | ₩36,394 | ₩36,622 | ₩36,287 | ₩36,582 | +0.52% | 13.5만 |
|---|
| 2026.07.02 | ₩36,059 | ₩36,367 | ₩36,019 | ₩36,220 | +0.45% | 5만 |
|---|
| 2026.07.01 | ₩35,536 | ₩36,113 | ₩35,319 | ₩35,496 | -0.11% | 4.7만 |
|---|
| 2026.06.30 | ₩35,375 | ₩35,630 | ₩35,241 | ₩35,264 | -0.31% | 8.7만 |
|---|
| 2026.06.29 | ₩35,536 | ₩35,536 | ₩35,134 | ₩35,295 | -0.68% | 10.4만 |
|---|
| 2026.06.26 | ₩35,523 | ₩35,978 | ₩35,492 | ₩35,791 | +0.76% | 4.5만 |
|---|
| 2026.06.25 | ₩35,187 | ₩35,523 | ₩35,116 | ₩35,375 | +0.53% | 6만 |
|---|
| 2026.06.24 | ₩34,986 | ₩35,523 | ₩34,798 | ₩35,040 | +0.15% | 11.3만 |
|---|
| 2026.06.23 | ₩36,206 | ₩36,394 | ₩36,126 | ₩36,166 | -0.11% | 5.5만 |
|---|
| 2026.06.22 | ₩36,944 | ₩37,010 | ₩36,609 | ₩36,783 | -0.44% | 10.8만 |
|---|
| 2026.06.18 | ₩37,547 | ₩37,574 | ₩36,957 | ₩37,105 | -1.18% | 9만 |
|---|
| 2026.06.17 | ₩38,191 | ₩38,567 | ₩37,105 | ₩37,346 | -2.21% | 14.9만 |
|---|
| 2026.06.16 | ₩38,205 | ₩38,298 | ₩37,990 | ₩38,191 | -0.04% | 7.5만 |
|---|
| 2026.06.15 | ₩38,365 | ₩38,500 | ₩38,030 | ₩38,084 | -0.73% | 8.3만 |
|---|
| 2026.06.12 | ₩36,890 | ₩37,212 | ₩36,743 | ₩37,065 | +0.47% | 5.9만 |
|---|
| 2026.06.11 | ₩35,764 | ₩37,051 | ₩35,536 | ₩36,939 | +3.28% | 14.9만 |
|---|
| 2026.06.10 | ₩36,569 | ₩36,796 | ₩35,885 | ₩35,932 | -1.74% | 14.1만 |
|---|
| 2026.06.09 | ₩38,218 | ₩38,419 | ₩37,279 | ₩37,455 | -2.00% | 28.3만 |
|---|
| 2026.06.08 | ₩38,111 | ₩38,325 | ₩38,017 | ₩38,178 | +0.18% | 7.7만 |
|---|
| 2026.06.05 | ₩38,915 | ₩38,918 | ₩38,044 | ₩38,097 | -2.10% | 9.3만 |
|---|
| 2026.06.04 | ₩39,854 | ₩39,881 | ₩39,331 | ₩39,599 | -0.64% | 5.8만 |
|---|
| 2026.06.03 | ₩39,344 | ₩39,385 | ₩39,119 | ₩39,264 | -0.20% | 6.1만 |
|---|
| 2026.06.02 | ₩40,471 | ₩40,471 | ₩40,136 | ₩40,216 | -0.63% | 6.9만 |
|---|
| 2026.06.01 | ₩40,042 | ₩40,337 | ₩39,820 | ₩40,189 | +0.37% | 12.8만 |
|---|
| 2026.05.29 | ₩40,565 | ₩41,101 | ₩40,518 | ₩40,766 | +0.50% | 8.5만 |
|---|
| 2026.05.28 | ₩39,559 | ₩40,457 | ₩39,429 | ₩40,323 | +1.93% | 9.1만 |
|---|
| 2026.05.27 | ₩39,532 | ₩39,921 | ₩39,425 | ₩39,867 | +0.85% | 9.2만 |
|---|
| 2026.05.26 | ₩40,390 | ₩40,591 | ₩40,176 | ₩40,404 | +0.03% | 20.9만 |
|---|
| 2026.05.22 | ₩40,565 | ₩40,565 | ₩40,256 | ₩40,416 | -0.37% | 10.3만 |
|---|
| 2026.05.21 | ₩40,363 | ₩40,779 | ₩40,109 | ₩40,779 | +1.03% | 10.6만 |
|---|
| 2026.05.20 | ₩40,283 | ₩40,833 | ₩40,095 | ₩40,778 | +1.23% | 9.2만 |
|---|
| 2026.05.19 | ₩40,337 | ₩40,444 | ₩39,920 | ₩40,196 | -0.35% | 10.9만 |
|---|
| 2026.05.18 | ₩40,954 | ₩41,101 | ₩40,659 | ₩40,860 | -0.23% | 6.8만 |
|---|
| 2026.05.15 | ₩40,873 | ₩40,994 | ₩40,444 | ₩40,846 | -0.07% | 13.6만 |
|---|
| 2026.05.14 | ₩42,174 | ₩42,187 | ₩41,758 | ₩41,758 | -0.99% | 5.4만 |
|---|
| 2026.05.13 | ₩42,201 | ₩42,321 | ₩41,986 | ₩42,201 | 0.00% | 7.5만 |
|---|
| 2026.05.12 | ₩42,227 | ₩42,429 | ₩41,704 | ₩42,429 | +0.48% | 8.9만 |
|---|
| 2026.05.11 | ₩42,549 | ₩42,697 | ₩42,375 | ₩42,630 | +0.19% | 13.5만 |
|---|
| 2026.05.08 | ₩42,509 | ₩42,649 | ₩42,281 | ₩42,482 | -0.06% | 5.1만 |
|---|
| 2026.05.07 | ₩42,697 | ₩42,858 | ₩42,207 | ₩42,295 | -0.94% | 5.1만 |
|---|
| 2026.05.06 | ₩42,147 | ₩42,402 | ₩42,026 | ₩42,295 | +0.35% | 6.7만 |
|---|
| 2026.05.05 | ₩41,611 | ₩41,691 | ₩41,383 | ₩41,423 | -0.45% | 5.5만 |
|---|
| 2026.05.04 | ₩41,557 | ₩41,637 | ₩40,913 | ₩41,074 | -1.16% | 8.2만 |
|---|
| 2026.05.01 | ₩41,678 | ₩42,375 | ₩41,678 | ₩41,892 | +0.51% | 5.2만 |
|---|
| 2026.04.30 | ₩42,254 | ₩42,254 | ₩41,839 | ₩42,067 | -0.44% | 3만 |
|---|
| 2026.04.29 | ₩41,235 | ₩41,490 | ₩41,026 | ₩41,356 | +0.29% | 5만 |
|---|
| 2026.04.28 | ₩41,704 | ₩41,879 | ₩41,436 | ₩41,825 | +0.29% | 4.9만 |
|---|
| 2026.04.27 | ₩42,737 | ₩42,791 | ₩42,482 | ₩42,616 | -0.28% | 4.6만 |
|---|
| 2026.04.24 | ₩42,831 | ₩43,153 | ₩42,717 | ₩43,019 | +0.44% | 3만 |
|---|
| 2026.04.23 | ₩43,113 | ₩43,206 | ₩42,603 | ₩42,938 | -0.40% | 4.5만 |
|---|
| 2026.04.22 | ₩43,367 | ₩43,414 | ₩43,059 | ₩43,220 | -0.34% | 4.8만 |
|---|
| 2026.04.21 | ₩43,609 | ₩43,729 | ₩42,576 | ₩42,670 | -2.15% | 7.6만 |
|---|
| 2026.04.20 | ₩44,172 | ₩44,172 | ₩43,775 | ₩44,011 | -0.36% | 5.1만 |
|---|
| 2026.04.17 | ₩44,427 | ₩44,681 | ₩44,315 | ₩44,413 | -0.03% | 6.1만 |
|---|
| 2026.04.16 | ₩44,065 | ₩44,091 | ₩43,582 | ₩43,796 | -0.61% | 2.9만 |
|---|
| 2026.04.15 | ₩43,944 | ₩44,185 | ₩43,796 | ₩43,796 | -0.34% | 4.2만 |
|---|
| 2026.04.14 | ₩43,770 | ₩44,346 | ₩43,642 | ₩44,346 | +1.32% | 4만 |
|---|
| 2026.04.13 | ₩43,273 | ₩43,367 | ₩42,871 | ₩43,314 | +0.09% | 9.7만 |
|---|
| 2026.04.10 | ₩43,662 | ₩43,783 | ₩43,381 | ₩43,542 | -0.28% | 5.9만 |
|---|
| 2026.04.09 | ₩43,515 | ₩43,904 | ₩43,414 | ₩43,515 | 0.00% | 4.2만 |
|---|
| 2026.04.08 | ₩43,998 | ₩43,998 | ₩42,925 | ₩43,273 | -1.65% | 6만 |
|---|
| 2026.04.07 | ₩43,233 | ₩43,796 | ₩42,657 | ₩43,622 | +0.90% | 10만 |
|---|
| 2026.04.06 | ₩43,367 | ₩43,501 | ₩43,072 | ₩43,206 | -0.37% | 10.2만 |
|---|
| 2026.04.02 | ₩42,375 | ₩45,210 | ₩42,348 | ₩43,314 | +2.22% | 6.3만 |
|---|
| 2026.04.01 | ₩43,783 | ₩44,467 | ₩43,783 | ₩44,172 | +0.89% | 9.1만 |
|---|
| 2026.03.31 | ₩42,603 | ₩43,676 | ₩42,536 | ₩43,676 | +2.52% | 7.7만 |
|---|
| 2026.03.30 | ₩42,415 | ₩42,482 | ₩41,745 | ₩42,013 | -0.95% | 5만 |
|---|
| 2026.03.27 | ₩40,806 | ₩42,227 | ₩40,806 | ₩41,932 | +2.76% | 7.1만 |
|---|
| 2026.03.26 | ₩41,088 | ₩41,503 | ₩40,431 | ₩40,431 | -1.60% | 6.6만 |
|---|
| 2026.03.25 | ₩42,362 | ₩42,375 | ₩41,637 | ₩41,919 | -1.04% | 4.4만 |
|---|
| 2026.03.24 | ₩40,337 | ₩41,061 | ₩40,283 | ₩40,699 | +0.90% | 4.8만 |
|---|
| 2026.03.23 | ₩40,645 | ₩41,704 | ₩40,306 | ₩40,685 | +0.10% | 20.1만 |
|---|
| 2026.03.20 | ₩43,153 | ₩43,200 | ₩41,396 | ₩41,691 | -3.39% | 7.2만 |
|---|
| 2026.03.19 | ₩42,522 | ₩43,197 | ₩41,825 | ₩42,643 | +0.28% | 9.6만 |
|---|
| 2026.03.18 | ₩45,325 | ₩45,593 | ₩45,003 | ₩45,111 | -0.47% | 9.7만 |
|---|
| 2026.03.17 | ₩46,814 | ₩46,934 | ₩46,465 | ₩46,720 | -0.20% | 2.5만 |
|---|
| 2026.03.16 | ₩46,854 | ₩47,008 | ₩46,465 | ₩46,793 | -0.13% | 4.5만 |
|---|
| 2026.03.13 | ₩47,752 | ₩47,786 | ₩46,706 | ₩46,854 | -1.88% | 6.9만 |
|---|
| 2026.03.12 | ₩48,503 | ₩48,503 | ₩47,498 | ₩47,498 | -2.07% | 6.2만 |
|---|
| 2026.03.11 | ₩48,637 | ₩48,745 | ₩48,275 | ₩48,637 | 0.00% | 3.2만 |
|---|
| 2026.03.10 | ₩49,040 | ₩49,107 | ₩48,436 | ₩48,785 | -0.52% | 5.3만 |
|---|
| 2026.03.09 | ₩47,752 | ₩48,222 | ₩47,384 | ₩48,222 | +0.98% | 6.7만 |
|---|
| 2026.03.06 | ₩47,578 | ₩48,530 | ₩47,578 | ₩48,248 | +1.41% | 4.2만 |
|---|
| 2026.03.05 | ₩47,927 | ₩47,940 | ₩47,216 | ₩47,511 | -0.87% | 6.3만 |
|---|
| 2026.03.04 | ₩48,517 | ₩48,557 | ₩47,779 | ₩48,141 | -0.77% | 5만 |
|---|
| 2026.03.03 | ₩48,946 | ₩48,946 | ₩47,370 | ₩48,369 | -1.18% | 16.5만 |
|---|
| 2026.03.02 | ₩50,689 | ₩51,279 | ₩50,019 | ₩50,709 | +0.04% | 9.2만 |
|---|
| 2026.02.27 | ₩49,576 | ₩50,059 | ₩49,536 | ₩50,059 | +0.97% | 6.8만 |
|---|
| 2026.02.26 | ₩49,040 | ₩49,388 | ₩48,885 | ₩49,254 | +0.44% | 4만 |
|---|
| 2026.02.25 | ₩49,227 | ₩49,549 | ₩48,892 | ₩48,932 | -0.60% | 4.6만 |
|---|
| 2026.02.24 | ₩48,611 | ₩49,120 | ₩48,383 | ₩49,053 | +0.91% | 10만 |
|---|
| 2026.02.23 | ₩48,932 | ₩49,777 | ₩48,932 | ₩49,670 | +1.51% | 10.9만 |
|---|
| 2026.02.20 | ₩47,819 | ₩48,684 | ₩47,357 | ₩48,503 | +1.43% | 6.6만 |
|---|
| 2026.02.19 | ₩47,229 | ₩47,605 | ₩47,068 | ₩47,430 | +0.43% | 3.6만 |
|---|
| 2026.02.18 | ₩46,907 | ₩47,471 | ₩46,907 | ₩47,243 | +0.71% | 3.4만 |
|---|
| 2026.02.17 | ₩46,331 | ₩46,371 | ₩45,835 | ₩46,089 | -0.52% | 10.4만 |
|---|
| 2026.02.13 | ₩47,216 | ₩47,725 | ₩46,914 | ₩47,551 | +0.71% | 4.1만 |
|---|
| 2026.02.12 | ₩47,712 | ₩47,994 | ₩46,157 | ₩46,358 | -2.84% | 5만 |
|---|
| 2026.02.11 | ₩48,047 | ₩48,222 | ₩47,645 | ₩48,222 | +0.36% | 4.1만 |
|---|
| 2026.02.10 | ₩47,933 | ₩48,088 | ₩47,290 | ₩47,645 | -0.60% | 4.2만 |
|---|
| 2026.02.09 | ₩47,310 | ₩48,061 | ₩47,310 | ₩47,940 | +1.33% | 5.5만 |
|---|
| 2026.02.06 | ₩46,143 | ₩46,934 | ₩46,089 | ₩46,693 | +1.19% | 7.3만 |
|---|
| 2026.02.05 | ₩45,312 | ₩46,304 | ₩45,218 | ₩45,245 | -0.15% | 10.7만 |
|---|
| 2026.02.04 | ₩47,270 | ₩47,793 | ₩45,935 | ₩46,733 | -1.13% | 8만 |
|---|
| 2026.02.03 | ₩47,028 | ₩47,524 | ₩46,532 | ₩47,162 | +0.29% | 12.1만 |
|---|
| 2026.02.02 | ₩44,856 | ₩45,674 | ₩43,649 | ₩44,252 | -1.35% | 15.9만 |
|---|
| 2026.01.30 | ₩48,235 | ₩48,771 | ₩44,400 | ₩46,237 | -4.14% | 31.7만 |
|---|
| 2026.01.29 | ₩52,955 | ₩58,252 | ₩48,570 | ₩51,440 | -2.86% | 22.3만 |
|---|
| 2026.01.28 | ₩50,019 | ₩51,802 | ₩49,884 | ₩51,802 | +3.57% | 15.2만 |
|---|
| 2026.01.27 | ₩48,275 | ₩49,442 | ₩48,155 | ₩49,442 | +2.42% | 17.3만 |
|---|
| 2026.01.26 | ₩48,463 | ₩48,676 | ₩47,752 | ₩48,208 | -0.53% | 21만 |
|---|
| 2026.01.23 | ₩46,787 | ₩47,551 | ₩46,787 | ₩47,444 | +1.40% | 13.7만 |
|---|
| 2026.01.22 | ₩45,835 | ₩46,907 | ₩45,754 | ₩46,787 | +2.08% | 6.2만 |
|---|
| 2026.01.21 | ₩46,237 | ₩46,264 | ₩45,057 | ₩45,808 | -0.93% | 8.7만 |
|---|
| 2026.01.20 | ₩45,030 | ₩45,190 | ₩44,655 | ₩45,097 | +0.15% | 10.1만 |
|---|
| 2026.01.16 | ₩43,475 | ₩43,582 | ₩42,750 | ₩43,260 | -0.49% | 4.8만 |
|---|
| 2026.01.15 | ₩43,488 | ₩43,595 | ₩43,340 | ₩43,434 | -0.12% | 5.8만 |
|---|
| 2026.01.14 | ₩43,756 | ₩43,823 | ₩43,408 | ₩43,783 | +0.06% | 5만 |
|---|
| 2026.01.13 | ₩43,676 | ₩43,756 | ₩43,133 | ₩43,287 | -0.89% | 7.4만 |
|---|
| 2026.01.12 | ₩43,113 | ₩43,689 | ₩43,113 | ₩43,354 | +0.56% | 6.2만 |
|---|
| 2026.01.09 | ₩42,402 | ₩42,522 | ₩42,174 | ₩42,496 | +0.22% | 4만 |
|---|
| 2026.01.08 | ₩41,678 | ₩42,227 | ₩41,624 | ₩42,201 | +1.25% | 4.6만 |
|---|
| 2026.01.07 | ₩41,919 | ₩42,142 | ₩41,664 | ₩41,999 | +0.19% | 4.5만 |
|---|
| 2026.01.06 | ₩42,536 | ₩42,864 | ₩42,522 | ₩42,844 | +0.73% | 5.7만 |
|---|
| 2026.01.05 | ₩42,013 | ₩42,348 | ₩41,919 | ₩42,321 | +0.73% | 11만 |
|---|
| 2026.01.02 | ₩41,544 | ₩41,544 | ₩40,900 | ₩41,021 | -1.26% | 8.4만 |
|---|
| 2025.12.31 | ₩41,262 | ₩41,302 | ₩40,853 | ₩40,927 | -0.81% | 4.9만 |
|---|
| 2025.12.30 | ₩41,517 | ₩41,664 | ₩41,235 | ₩41,262 | -0.61% | 6.7만 |
|---|
| 2025.12.29 | ₩41,865 | ₩41,865 | ₩40,900 | ₩41,275 | -1.41% | 11.7만 |
|---|
| 2025.12.26 | ₩43,032 | ₩43,475 | ₩43,032 | ₩43,276 | +0.57% | 7.4만 |
|---|
| 2025.12.24 | ₩42,817 | ₩42,817 | ₩42,362 | ₩42,737 | -0.19% | 2.7만 |
|---|
| 2025.12.23 | ₩42,616 | ₩42,938 | ₩42,147 | ₩42,938 | +0.76% | 5.3만 |
|---|
| 2025.12.22 | ₩42,241 | ₩42,335 | ₩42,004 | ₩42,335 | +0.22% | 7만 |
|---|
| 2025.12.19 | ₩41,208 | ₩41,450 | ₩41,074 | ₩41,289 | +0.20% | 3.5만 |
|---|
| 2025.12.18 | ₩41,249 | ₩41,570 | ₩40,907 | ₩41,222 | -0.07% | 5.4만 |
|---|
| 2025.12.17 | ₩41,195 | ₩41,302 | ₩41,047 | ₩41,289 | +0.23% | 2.8만 |
|---|
| 2025.12.16 | ₩41,222 | ₩41,235 | ₩40,726 | ₩40,954 | -0.65% | 6.5만 |
|---|
| 2025.12.15 | ₩41,168 | ₩41,168 | ₩40,726 | ₩40,954 | -0.52% | 8.2만 |
|---|
| 2025.12.12 | ₩40,940 | ₩41,114 | ₩40,377 | ₩40,739 | -0.49% | 2.3만 |
|---|
| 2025.12.11 | ₩40,122 | ₩40,565 | ₩40,028 | ₩40,468 | +0.86% | 6.9만 |
|---|
| 2025.12.10 | ₩39,773 | ₩40,227 | ₩39,659 | ₩40,216 | +1.11% | 2.1만 |
|---|
| 2025.12.09 | ₩39,626 | ₩39,975 | ₩39,626 | ₩39,946 | +0.81% | 1.6만 |
|---|
| 2025.12.08 | ₩39,834 | ₩39,834 | ₩39,505 | ₩39,680 | -0.39% | 2.2만 |
|---|
| 2025.12.05 | ₩40,082 | ₩40,203 | ₩39,776 | ₩39,841 | -0.60% | 2만 |
|---|
| 2025.12.04 | ₩39,854 | ₩39,894 | ₩39,626 | ₩39,827 | -0.07% | 2.9만 |
|---|
| 2025.12.03 | ₩40,001 | ₩40,008 | ₩39,639 | ₩39,787 | -0.54% | 1.5만 |
|---|
| 2025.12.02 | ₩40,363 | ₩40,377 | ₩39,760 | ₩40,082 | -0.70% | 5.9만 |
|---|
| 2025.12.01 | ₩40,498 | ₩40,498 | ₩40,229 | ₩40,484 | -0.03% | 6만 |
|---|
| 2025.11.28 | ₩39,975 | ₩40,216 | ₩39,941 | ₩40,216 | +0.60% | 2.5만 |
|---|
| 2025.11.26 | ₩39,411 | ₩39,747 | ₩39,411 | ₩39,653 | +0.61% | 3.2만 |
|---|
| 2025.11.25 | ₩39,438 | ₩39,599 | ₩39,169 | ₩39,398 | -0.10% | 4.4만 |
|---|
| 2025.11.24 | ₩38,875 | ₩39,398 | ₩38,746 | ₩39,398 | +1.35% | 3.7만 |
|---|
| 2025.11.21 | ₩38,540 | ₩39,049 | ₩38,540 | ₩38,768 | +0.59% | 2만 |
|---|
| 2025.11.20 | ₩38,969 | ₩39,157 | ₩38,513 | ₩38,862 | -0.28% | 2만 |
|---|
| 2025.11.19 | ₩39,096 | ₩39,385 | ₩38,714 | ₩38,848 | -0.63% | 1.7만 |
|---|
| 2025.11.18 | ₩38,553 | ₩38,888 | ₩38,446 | ₩38,701 | +0.38% | 2.9만 |
|---|
| 2025.11.17 | ₩38,593 | ₩38,821 | ₩38,178 | ₩38,446 | -0.38% | 3.1만 |
|---|
| 2025.11.14 | ₩38,593 | ₩39,009 | ₩38,221 | ₩38,942 | +0.90% | 2.7만 |
|---|
| 2025.11.13 | ₩40,068 | ₩40,068 | ₩39,301 | ₩39,425 | -1.61% | 2.4만 |
|---|
| 2025.11.12 | ₩39,452 | ₩39,827 | ₩39,116 | ₩39,706 | +0.65% | 2.8만 |
|---|
| 2025.11.11 | ₩39,250 | ₩39,438 | ₩38,875 | ₩39,157 | -0.24% | 3.4만 |
|---|
| 2025.11.10 | ₩38,513 | ₩39,049 | ₩38,486 | ₩38,929 | +1.08% | 3.3만 |
|---|
| 2025.11.07 | ₩37,963 | ₩38,218 | ₩37,816 | ₩37,923 | -0.11% | 2.9만 |
|---|
| 2025.11.06 | ₩37,896 | ₩37,977 | ₩37,706 | ₩37,816 | -0.21% | 2.3만 |
|---|
| 2025.11.05 | ₩38,137 | ₩38,137 | ₩37,668 | ₩37,869 | -0.70% | 3만 |
|---|
| 2025.11.04 | ₩38,097 | ₩38,137 | ₩37,547 | ₩37,829 | -0.70% | 5.4만 |
|---|
| 2025.11.03 | ₩38,379 | ₩38,568 | ₩38,285 | ₩38,459 | +0.21% | 2.9만 |
|---|
| 2025.10.31 | ₩38,674 | ₩38,674 | ₩37,966 | ₩38,365 | -0.80% | 2.1만 |
|---|
| 2025.10.30 | ₩37,695 | ₩38,553 | ₩37,695 | ₩38,486 | +2.10% | 2.4만 |
|---|
| 2025.10.29 | ₩38,218 | ₩38,486 | ₩37,159 | ₩37,427 | -2.07% | 18.9만 |
|---|
| 2025.10.28 | ₩37,226 | ₩37,749 | ₩36,892 | ₩37,641 | +1.12% | 8.7만 |
|---|
| 2025.10.27 | ₩38,634 | ₩38,634 | ₩37,749 | ₩38,044 | -1.53% | 7.8만 |
|---|
| 2025.10.24 | ₩39,666 | ₩39,747 | ₩39,344 | ₩39,407 | -0.65% | 1.8만 |
|---|
| 2025.10.23 | ₩39,760 | ₩39,921 | ₩39,559 | ₩39,559 | -0.51% | 2.2만 |
|---|
| 2025.10.22 | ₩38,821 | ₩39,398 | ₩38,218 | ₩39,398 | +1.49% | 6.5만 |
|---|
| 2025.10.21 | ₩40,779 | ₩40,807 | ₩39,063 | ₩39,318 | -3.58% | 6.7만 |
|---|
| 2025.10.20 | ₩41,181 | ₩42,335 | ₩41,181 | ₩42,335 | +2.80% | 4.7만 |
|---|
| 2025.10.17 | ₩41,825 | ₩41,825 | ₩40,524 | ₩40,766 | -2.53% | 7.4만 |
|---|
| 2025.10.16 | ₩41,021 | ₩41,570 | ₩40,994 | ₩41,570 | +1.34% | 5만 |
|---|
| 2025.10.15 | ₩40,699 | ₩40,712 | ₩40,484 | ₩40,712 | +0.03% | 3.5만 |
|---|
| 2025.10.14 | ₩40,001 | ₩40,471 | ₩39,693 | ₩40,082 | +0.20% | 6.1만 |
|---|
| 2025.10.13 | ₩39,599 | ₩39,921 | ₩39,419 | ₩39,908 | +0.78% | 5.4만 |
|---|
| 2025.10.10 | ₩38,446 | ₩38,757 | ₩38,166 | ₩38,634 | +0.49% | 5.1만 |
|---|