시장 데이터를 불러오는 중
전체 종목
Kurv Silver Enhanced Income ETF 과거 주가
Kurv Silver Enhanced Income ETF · KSLV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kurv Silver Enhanced Income ETF · KSLV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,852 | ₩32,120 | ₩31,825 | ₩31,825 | -0.08% | 4.6만 |
| 2026.10.08 | ₩30,967 | ₩31,090 | ₩30,645 | ₩30,954 | -0.04% | 10.7만 |
| 2026.10.07 | ₩31,342 | ₩31,517 | ₩31,128 | ₩31,302 | -0.13% | 9.5만 |
| 2026.10.06 | ₩32,268 | ₩32,509 | ₩31,933 | ₩32,241 | -0.08% | 5.8만 |
| 2026.10.05 | ₩32,348 | ₩32,402 | ₩31,973 | ₩32,053 | -0.91% | 9.3만 |
| 2026.10.02 | ₩32,415 | ₩32,456 | ₩31,356 | ₩31,812 | -1.86% | 11.7만 |
| 2026.10.01 | ₩32,073 | ₩32,207 | ₩31,718 | ₩32,053 | -0.06% | 5.5만 |
| 2026.09.30 | ₩32,093 | ₩32,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,678 |
| -1.30% |
| 7.5만 |
| 2026.09.29 | ₩32,107 | ₩32,315 | ₩31,899 | ₩32,304 | +0.61% | 11.8만 |
|---|
| 2026.09.28 | ₩32,268 | ₩32,583 | ₩31,966 | ₩32,040 | -0.71% | 21.2만 |
|---|
| 2026.09.25 | ₩33,891 | ₩34,226 | ₩33,488 | ₩34,025 | +0.40% | 8.9만 |
|---|
| 2026.09.24 | ₩33,649 | ₩33,837 | ₩33,280 | ₩33,837 | +0.56% | 15.2만 |
|---|
| 2026.09.23 | ₩34,601 | ₩34,601 | ₩33,998 | ₩34,058 | -1.57% | 12만 |
|---|
| 2026.09.22 | ₩34,883 | ₩35,889 | ₩34,689 | ₩35,701 | +2.35% | 15.4만 |
|---|
| 2026.09.21 | ₩35,259 | ₩35,500 | ₩34,883 | ₩35,069 | -0.54% | 10.4만 |
|---|
| 2026.09.18 | ₩35,379 | ₩35,473 | ₩34,990 | ₩35,232 | -0.42% | 8만 |
|---|
| 2026.09.17 | ₩34,534 | ₩35,178 | ₩34,534 | ₩34,655 | +0.35% | 10.4만 |
|---|
| 2026.09.16 | ₩34,508 | ₩34,601 | ₩33,126 | ₩33,649 | -2.49% | 10.3만 |
|---|
| 2026.09.15 | ₩34,776 | ₩34,883 | ₩34,403 | ₩34,709 | -0.19% | 9.1만 |
|---|
| 2026.09.14 | ₩34,387 | ₩34,829 | ₩34,159 | ₩34,347 | -0.12% | 15.5만 |
|---|
| 2026.09.11 | ₩35,393 | ₩35,766 | ₩35,091 | ₩35,192 | -0.57% | 5.7만 |
|---|
| 2026.09.10 | ₩35,285 | ₩35,567 | ₩34,695 | ₩34,776 | -1.44% | 16만 |
|---|
| 2026.09.09 | ₩37,096 | ₩37,475 | ₩36,509 | ₩36,895 | -0.54% | 10.1만 |
|---|
| 2026.09.08 | ₩36,318 | ₩36,506 | ₩35,943 | ₩36,023 | -0.81% | 10.4만 |
|---|
| 2026.09.04 | ₩36,157 | ₩36,405 | ₩35,875 | ₩36,318 | +0.45% | 10.3만 |
|---|
| 2026.09.03 | ₩36,546 | ₩37,083 | ₩36,238 | ₩36,855 | +0.84% | 7.5만 |
|---|
| 2026.09.02 | ₩35,513 | ₩35,875 | ₩35,473 | ₩35,782 | +0.76% | 8.4만 |
|---|
| 2026.09.01 | ₩35,406 | ₩35,849 | ₩35,017 | ₩35,102 | -0.86% | 8만 |
|---|
| 2026.08.31 | ₩36,694 | ₩36,694 | ₩36,238 | ₩36,573 | -0.33% | 9.2만 |
|---|
| 2026.08.28 | ₩39,041 | ₩39,295 | ₩36,345 | ₩36,519 | -6.46% | 15.7만 |
|---|
| 2026.08.27 | ₩37,592 | ₩38,383 | ₩37,230 | ₩38,283 | +1.84% | 9만 |
|---|
| 2026.08.26 | ₩37,364 | ₩37,713 | ₩37,150 | ₩37,565 | +0.54% | 8.3만 |
|---|
| 2026.08.25 | ₩37,217 | ₩38,196 | ₩37,096 | ₩38,035 | +2.20% | 8.7만 |
|---|
| 2026.08.24 | ₩38,357 | ₩38,450 | ₩37,646 | ₩37,941 | -1.08% | 13.1만 |
|---|
| 2026.08.21 | ₩38,424 | ₩38,578 | ₩38,021 | ₩38,316 | -0.28% | 12만 |
|---|
| 2026.08.20 | ₩36,680 | ₩38,008 | ₩36,680 | ₩37,592 | +2.49% | 11.6만 |
|---|
| 2026.08.19 | ₩35,808 | ₩36,546 | ₩35,567 | ₩36,546 | +2.06% | 8.4만 |
|---|
| 2026.08.18 | ₩36,412 | ₩36,640 | ₩35,493 | ₩35,580 | -2.28% | 22.7만 |
|---|
| 2026.08.17 | ₩36,707 | ₩37,404 | ₩36,559 | ₩37,062 | +0.97% | 18만 |
|---|
| 2026.08.14 | ₩36,412 | ₩36,814 | ₩36,278 | ₩36,278 | -0.37% | 9.1만 |
|---|
| 2026.08.13 | ₩36,613 | ₩36,613 | ₩35,983 | ₩36,063 | -1.50% | 10.8만 |
|---|
| 2026.08.12 | ₩36,787 | ₩37,203 | ₩36,506 | ₩36,640 | -0.40% | 6.7만 |
|---|
| 2026.08.11 | ₩36,680 | ₩36,680 | ₩36,090 | ₩36,345 | -0.91% | 8.9만 |
|---|
| 2026.08.10 | ₩35,862 | ₩37,096 | ₩35,674 | ₩36,888 | +2.86% | 14.7만 |
|---|
| 2026.08.07 | ₩35,943 | ₩36,077 | ₩35,299 | ₩35,567 | -1.04% | 10.1만 |
|---|
| 2026.08.06 | ₩34,253 | ₩34,521 | ₩33,958 | ₩34,521 | +0.78% | 8.6만 |
|---|
| 2026.08.05 | ₩34,508 | ₩35,051 | ₩34,508 | ₩34,682 | +0.51% | 8.7만 |
|---|
| 2026.08.04 | ₩33,099 | ₩33,476 | ₩33,032 | ₩33,140 | +0.12% | 9.7만 |
|---|
| 2026.08.03 | ₩31,517 | ₩32,429 | ₩31,431 | ₩32,335 | +2.60% | 9.1만 |
|---|
| 2026.07.31 | ₩32,013 | ₩32,281 | ₩31,611 | ₩32,201 | +0.59% | 6.2만 |
|---|
| 2026.07.30 | ₩32,174 | ₩33,019 | ₩32,093 | ₩33,019 | +2.63% | 2.9만 |
|---|
| 2026.07.29 | ₩31,731 | ₩32,777 | ₩31,517 | ₩31,798 | +0.21% | 4.8만 |
|---|
| 2026.07.28 | ₩31,798 | ₩32,026 | ₩31,409 | ₩31,839 | +0.13% | 5.4만 |
|---|
| 2026.07.27 | ₩32,777 | ₩32,979 | ₩32,419 | ₩32,563 | -0.65% | 5.3만 |
|---|
| 2026.07.24 | ₩32,321 | ₩32,858 | ₩32,201 | ₩32,308 | -0.04% | 6.4만 |
|---|
| 2026.07.23 | ₩32,013 | ₩32,295 | ₩31,865 | ₩32,093 | +0.25% | 7.4만 |
|---|
| 2026.07.22 | ₩33,233 | ₩33,944 | ₩33,193 | ₩33,193 | -0.12% | 5.1만 |
|---|
| 2026.07.21 | ₩33,327 | ₩33,797 | ₩33,254 | ₩33,555 | +0.68% | 3.9만 |
|---|
| 2026.07.20 | ₩32,375 | ₩32,603 | ₩32,161 | ₩32,161 | -0.66% | 6.3만 |
|---|
| 2026.07.17 | ₩31,450 | ₩32,147 | ₩31,249 | ₩32,147 | +2.22% | 4.3만 |
|---|
| 2026.07.16 | ₩32,067 | ₩32,241 | ₩31,557 | ₩31,812 | -0.79% | 8.6만 |
|---|
| 2026.07.15 | ₩33,327 | ₩33,448 | ₩32,375 | ₩33,005 | -0.97% | 5.9만 |
|---|
| 2026.07.14 | ₩33,676 | ₩33,911 | ₩33,427 | ₩33,569 | -0.32% | 3.2만 |
|---|
| 2026.07.13 | ₩33,394 | ₩33,488 | ₩32,697 | ₩32,764 | -1.89% | 5.8만 |
|---|
| 2026.07.10 | ₩33,998 | ₩34,320 | ₩33,555 | ₩34,145 | +0.43% | 4.9만 |
|---|
| 2026.07.09 | ₩34,212 | ₩34,642 | ₩34,145 | ₩34,251 | +0.11% | 3.2만 |
|---|
| 2026.07.08 | ₩33,555 | ₩33,596 | ₩32,732 | ₩33,461 | -0.28% | 7.3만 |
|---|
| 2026.07.07 | ₩35,165 | ₩35,460 | ₩34,065 | ₩34,521 | -1.83% | 4.8만 |
|---|
| 2026.07.06 | ₩35,420 | ₩35,688 | ₩35,192 | ₩35,527 | +0.30% | 6.4만 |
|---|
| 2026.07.02 | ₩34,990 | ₩35,500 | ₩34,494 | ₩34,964 | -0.08% | 3.8만 |
|---|
| 2026.07.01 | ₩33,743 | ₩34,709 | ₩33,665 | ₩33,917 | +0.52% | 3.3만 |
|---|
| 2026.06.30 | ₩33,743 | ₩34,467 | ₩33,569 | ₩33,931 | +0.56% | 4.2만 |
|---|
| 2026.06.29 | ₩33,555 | ₩33,703 | ₩32,858 | ₩33,354 | -0.60% | 6.6만 |
|---|
| 2026.06.26 | ₩33,287 | ₩34,078 | ₩33,070 | ₩33,797 | +1.53% | 5만 |
|---|
| 2026.06.25 | ₩33,193 | ₩33,596 | ₩32,549 | ₩33,180 | -0.04% | 8만 |
|---|
| 2026.06.24 | ₩33,542 | ₩33,931 | ₩31,651 | ₩32,670 | -2.60% | 18.2만 |
|---|
| 2026.06.23 | ₩35,621 | ₩35,732 | ₩35,044 | ₩35,165 | -1.28% | 14.7만 |
|---|
| 2026.06.22 | ₩37,941 | ₩38,477 | ₩37,217 | ₩37,337 | -1.59% | 9.4만 |
|---|
| 2026.06.18 | ₩38,491 | ₩38,692 | ₩37,292 | ₩37,753 | -1.92% | 12.5만 |
|---|
| 2026.06.17 | ₩39,966 | ₩41,039 | ₩38,303 | ₩38,625 | -3.36% | 15.7만 |
|---|
| 2026.06.16 | ₩41,361 | ₩41,549 | ₩40,657 | ₩41,106 | -0.62% | 8.3만 |
|---|
| 2026.06.15 | ₩41,817 | ₩41,817 | ₩40,905 | ₩41,138 | -1.62% | 8.1만 |
|---|
| 2026.06.12 | ₩39,215 | ₩40,087 | ₩38,792 | ₩39,564 | +0.89% | 6.6만 |
|---|
| 2026.06.11 | ₩37,056 | ₩39,537 | ₩37,056 | ₩39,416 | +6.37% | 18.4만 |
|---|
| 2026.06.10 | ₩37,565 | ₩38,464 | ₩37,217 | ₩37,290 | -0.73% | 10.6만 |
|---|
| 2026.06.09 | ₩40,127 | ₩40,354 | ₩37,686 | ₩38,209 | -4.78% | 24.5만 |
|---|
| 2026.06.08 | ₩40,274 | ₩40,321 | ₩39,670 | ₩39,912 | -0.90% | 10.6만 |
|---|
| 2026.06.05 | ₩41,911 | ₩41,911 | ₩39,725 | ₩39,886 | -4.83% | 19.2만 |
|---|
| 2026.06.04 | ₩44,164 | ₩44,164 | ₩43,010 | ₩43,587 | -1.31% | 4.6만 |
|---|
| 2026.06.03 | ₩43,668 | ₩43,668 | ₩42,930 | ₩42,997 | -1.54% | 6.4만 |
|---|
| 2026.06.02 | ₩44,512 | ₩44,794 | ₩43,936 | ₩44,244 | -0.60% | 5.6만 |
|---|
| 2026.06.01 | ₩43,909 | ₩44,325 | ₩43,399 | ₩44,030 | +0.27% | 10.5만 |
|---|
| 2026.05.29 | ₩44,244 | ₩44,968 | ₩43,862 | ₩44,486 | +0.55% | 6.7만 |
|---|
| 2026.05.28 | ₩43,386 | ₩44,700 | ₩43,024 | ₩44,512 | +2.60% | 9.7만 |
|---|
| 2026.05.27 | ₩43,735 | ₩44,191 | ₩43,654 | ₩43,963 | +0.52% | 9.8만 |
|---|
| 2026.05.26 | ₩44,875 | ₩45,478 | ₩44,700 | ₩45,384 | +1.14% | 8.7만 |
|---|
| 2026.05.22 | ₩44,875 | ₩44,995 | ₩44,177 | ₩44,419 | -1.02% | 5.9만 |
|---|
| 2026.05.21 | ₩44,056 | ₩45,491 | ₩43,855 | ₩45,357 | +2.95% | 8만 |
|---|
| 2026.05.20 | ₩44,298 | ₩45,247 | ₩43,889 | ₩44,821 | +1.18% | 6.2만 |
|---|
| 2026.05.19 | ₩44,901 | ₩45,290 | ₩44,164 | ₩44,700 | -0.45% | 12.4만 |
|---|
| 2026.05.18 | ₩47,087 | ₩47,522 | ₩46,055 | ₩46,833 | -0.54% | 9.2만 |
|---|
| 2026.05.15 | ₩46,766 | ₩46,857 | ₩45,714 | ₩46,216 | -1.18% | 19.1만 |
|---|
| 2026.05.14 | ₩52,050 | ₩52,492 | ₩50,574 | ₩50,749 | -2.50% | 6.2만 |
|---|
| 2026.05.13 | ₩52,814 | ₩54,303 | ₩52,506 | ₩53,247 | +0.82% | 5.2만 |
|---|
| 2026.05.12 | ₩51,325 | ₩52,868 | ₩50,628 | ₩52,814 | +2.90% | 6.6만 |
|---|
| 2026.05.11 | ₩51,674 | ₩52,452 | ₩51,232 | ₩52,278 | +1.17% | 8.4만 |
|---|
| 2026.05.08 | ₩49,247 | ₩49,468 | ₩48,294 | ₩49,099 | -0.30% | 5.5만 |
|---|
| 2026.05.07 | ₩49,059 | ₩49,864 | ₩47,699 | ₩48,040 | -2.08% | 9.4만 |
|---|
| 2026.05.06 | ₩46,538 | ₩47,141 | ₩46,336 | ₩47,034 | +1.07% | 5만 |
|---|
| 2026.05.05 | ₩44,653 | ₩44,848 | ₩44,003 | ₩44,137 | -1.16% | 5.6만 |
|---|
| 2026.05.04 | ₩44,512 | ₩45,599 | ₩43,828 | ₩44,150 | -0.81% | 6.7만 |
|---|
| 2026.05.01 | ₩45,129 | ₩46,631 | ₩45,129 | ₩45,505 | +0.83% | 5.1만 |
|---|
| 2026.04.30 | ₩44,553 | ₩44,600 | ₩44,056 | ₩44,546 | -0.02% | 7.1만 |
|---|
| 2026.04.29 | ₩43,399 | ₩43,560 | ₩42,809 | ₩43,276 | -0.28% | 6.2만 |
|---|
| 2026.04.28 | ₩43,922 | ₩44,443 | ₩43,654 | ₩44,432 | +1.16% | 5.7만 |
|---|
| 2026.04.27 | ₩45,800 | ₩45,894 | ₩45,337 | ₩45,824 | +0.05% | 6.6만 |
|---|
| 2026.04.24 | ₩45,599 | ₩46,745 | ₩45,599 | ₩46,028 | +0.94% | 3.9만 |
|---|
| 2026.04.23 | ₩46,216 | ₩46,538 | ₩45,317 | ₩46,028 | -0.41% | 11.1만 |
|---|
| 2026.04.22 | ₩47,235 | ₩47,691 | ₩47,087 | ₩47,087 | -0.31% | 4.6만 |
|---|
| 2026.04.21 | ₩49,005 | ₩49,150 | ₩46,940 | ₩47,141 | -3.80% | 11.4만 |
|---|
| 2026.04.20 | ₩50,253 | ₩50,253 | ₩49,488 | ₩49,689 | -1.12% | 8.5만 |
|---|
| 2026.04.17 | ₩50,910 | ₩51,627 | ₩50,548 | ₩50,762 | -0.29% | 7.3만 |
|---|
| 2026.04.16 | ₩49,367 | ₩49,743 | ₩48,683 | ₩48,992 | -0.76% | 4만 |
|---|
| 2026.04.15 | ₩49,475 | ₩50,172 | ₩49,220 | ₩49,636 | +0.33% | 5.1만 |
|---|
| 2026.04.14 | ₩48,288 | ₩49,609 | ₩48,187 | ₩49,609 | +2.74% | 5.8만 |
|---|
| 2026.04.13 | ₩46,041 | ₩47,141 | ₩45,666 | ₩46,725 | +1.49% | 9.2만 |
|---|
| 2026.04.10 | ₩47,329 | ₩47,852 | ₩47,114 | ₩47,450 | +0.26% | 2.9만 |
|---|
| 2026.04.09 | ₩46,363 | ₩47,664 | ₩46,068 | ₩46,672 | +0.67% | 4.6만 |
|---|
| 2026.04.08 | ₩48,120 | ₩48,134 | ₩45,652 | ₩46,471 | -3.43% | 13.8만 |
|---|
| 2026.04.07 | ₩44,915 | ₩45,331 | ₩43,453 | ₩45,304 | +0.87% | 6.1만 |
|---|
| 2026.04.06 | ₩45,170 | ₩45,498 | ₩44,700 | ₩45,377 | +0.46% | 6.2만 |
|---|
| 2026.04.02 | ₩43,198 | ₩45,491 | ₩43,198 | ₩45,009 | +4.19% | 6.2만 |
|---|
| 2026.04.01 | ₩46,792 | ₩47,289 | ₩46,135 | ₩46,833 | +0.09% | 5.3만 |
|---|
| 2026.03.31 | ₩45,371 | ₩46,766 | ₩45,003 | ₩46,766 | +3.07% | 5.6만 |
|---|
| 2026.03.30 | ₩44,378 | ₩44,378 | ₩43,185 | ₩43,641 | -1.66% | 5.2만 |
|---|
| 2026.03.27 | ₩42,286 | ₩44,526 | ₩41,736 | ₩43,359 | +2.54% | 7.4만 |
|---|
| 2026.03.26 | ₩42,393 | ₩43,057 | ₩41,280 | ₩41,374 | -2.40% | 6.2만 |
|---|
| 2026.03.25 | ₩45,129 | ₩45,396 | ₩44,056 | ₩44,620 | -1.13% | 8.9만 |
|---|
| 2026.03.24 | ₩42,179 | ₩43,448 | ₩41,803 | ₩42,849 | +1.59% | 8.1만 |
|---|
| 2026.03.23 | ₩41,616 | ₩43,600 | ₩41,455 | ₩42,407 | +1.90% | 11만 |
|---|
| 2026.03.20 | ₩44,124 | ₩44,258 | ₩41,642 | ₩42,045 | -4.71% | 8.5만 |
|---|
| 2026.03.19 | ₩42,514 | ₩44,754 | ₩41,535 | ₩44,687 | +5.11% | 14.8만 |
|---|
| 2026.03.18 | ₩47,771 | ₩48,509 | ₩47,007 | ₩47,074 | -1.46% | 7.3만 |
|---|
| 2026.03.17 | ₩51,527 | ₩51,835 | ₩49,756 | ₩50,346 | -2.29% | 9.1만 |
|---|
| 2026.03.16 | ₩51,513 | ₩51,983 | ₩50,628 | ₩51,406 | -0.21% | 9.3만 |
|---|
| 2026.03.13 | ₩53,941 | ₩54,048 | ₩50,896 | ₩51,379 | -4.75% | 14만 |
|---|
| 2026.03.12 | ₩55,966 | ₩55,966 | ₩54,128 | ₩54,128 | -3.28% | 4.1만 |
|---|
| 2026.03.11 | ₩55,463 | ₩55,577 | ₩54,363 | ₩55,456 | -0.01% | 6.1만 |
|---|
| 2026.03.10 | ₩57,441 | ₩57,756 | ₩56,127 | ₩56,998 | -0.77% | 7.9만 |
|---|
| 2026.03.09 | ₩54,437 | ₩55,671 | ₩53,431 | ₩55,617 | +2.17% | 9.9만 |
|---|
| 2026.03.06 | ₩53,176 | ₩54,584 | ₩52,848 | ₩53,927 | +1.41% | 9.2만 |
|---|
| 2026.03.05 | ₩53,082 | ₩53,471 | ₩51,647 | ₩52,640 | -0.83% | 9.3만 |
|---|
| 2026.03.04 | ₩53,874 | ₩54,853 | ₩52,908 | ₩53,257 | -1.15% | 8.3만 |
|---|
| 2026.03.03 | ₩52,653 | ₩54,061 | ₩50,907 | ₩52,895 | +0.46% | 17.4만 |
|---|
| 2026.03.02 | ₩58,031 | ₩58,809 | ₩55,872 | ₩58,259 | +0.39% | 22.9만 |
|---|
| 2026.02.27 | ₩59,587 | ₩60,874 | ₩59,010 | ₩60,767 | +1.98% | 9.9만 |
|---|
| 2026.02.26 | ₩56,489 | ₩57,669 | ₩55,322 | ₩57,669 | +2.09% | 8.4만 |
|---|
| 2026.02.25 | ₩58,675 | ₩59,144 | ₩57,374 | ₩57,374 | -2.22% | 9.4만 |
|---|
| 2026.02.24 | ₩55,966 | ₩57,133 | ₩55,832 | ₩56,677 | +1.27% | 6.7만 |
|---|
| 2026.02.23 | ₩55,899 | ₩57,629 | ₩55,718 | ₩57,615 | +3.07% | 12.3만 |
|---|
| 2026.02.20 | ₩52,144 | ₩54,672 | ₩51,500 | ₩54,638 | +4.78% | 10.7만 |
|---|
| 2026.02.19 | ₩49,797 | ₩50,970 | ₩49,562 | ₩50,387 | +1.19% | 6.3만 |
|---|
| 2026.02.18 | ₩49,059 | ₩50,306 | ₩49,059 | ₩49,756 | +1.42% | 8만 |
|---|
| 2026.02.17 | ₩48,576 | ₩48,615 | ₩46,859 | ₩47,852 | -1.49% | 12.3만 |
|---|
| 2026.02.13 | ₩51,392 | ₩51,594 | ₩49,649 | ₩50,440 | -1.85% | 10.2만 |
|---|
| 2026.02.12 | ₩54,772 | ₩55,014 | ₩48,643 | ₩48,965 | -10.60% | 23만 |
|---|
| 2026.02.11 | ₩56,033 | ₩56,033 | ₩54,450 | ₩55,711 | -0.57% | 7.5만 |
|---|
| 2026.02.10 | ₩54,222 | ₩54,558 | ₩52,573 | ₩53,123 | -2.03% | 14만 |
|---|
| 2026.02.09 | ₩52,546 | ₩55,153 | ₩52,506 | ₩55,094 | +4.85% | 12.7만 |
|---|
| 2026.02.06 | ₩48,871 | ₩51,144 | ₩48,871 | ₩50,816 | +3.98% | 9.3만 |
|---|
| 2026.02.05 | ₩49,354 | ₩50,731 | ₩47,289 | ₩48,187 | -2.36% | 27.9만 |
|---|
| 2026.02.04 | ₩60,338 | ₩60,689 | ₩55,282 | ₩57,749 | -4.29% | 11.9만 |
|---|
| 2026.02.03 | ₩57,629 | ₩58,712 | ₩53,917 | ₩56,180 | -2.51% | 27.1만 |
|---|
| 2026.02.02 | ₩53,351 | ₩54,316 | ₩49,475 | ₩52,365 | -1.85% | 24.7만 |
|---|
| 2026.01.30 | ₩65,689 | ₩67,500 | ₩49,763 | ₩55,443 | -15.60% | 75.2만 |
|---|
| 2026.01.29 | ₩79,650 | ₩80,428 | ₩70,732 | ₩77,290 | -2.96% | 35.5만 |
|---|
| 2026.01.28 | ₩75,198 | ₩78,764 | ₩73,427 | ₩78,088 | +3.84% | 34.7만 |
|---|
| 2026.01.27 | ₩71,644 | ₩74,903 | ₩69,451 | ₩74,903 | +4.55% | 33.1만 |
|---|
| 2026.01.26 | ₩72,743 | ₩77,786 | ₩70,356 | ₩71,778 | -1.33% | 56만 |
|---|
| 2026.01.23 | ₩65,823 | ₩67,915 | ₩65,669 | ₩67,902 | +3.16% | 21.6만 |
|---|
| 2026.01.22 | ₩61,706 | ₩63,838 | ₩61,706 | ₩63,610 | +3.09% | 13만 |
|---|
| 2026.01.21 | ₩62,323 | ₩62,564 | ₩59,500 | ₩61,022 | -2.09% | 23.4만 |
|---|
| 2026.01.20 | ₩63,557 | ₩63,811 | ₩62,283 | ₩63,047 | -0.80% | 19.6만 |
|---|
| 2026.01.16 | ₩58,930 | ₩59,681 | ₩57,401 | ₩59,426 | +0.84% | 13.7만 |
|---|
| 2026.01.15 | ₩59,017 | ₩61,827 | ₩58,742 | ₩61,102 | +3.53% | 16만 |
|---|
| 2026.01.14 | ₩61,304 | ₩61,777 | ₩60,217 | ₩61,706 | +0.66% | 17만 |
|---|
| 2026.01.13 | ₩59,386 | ₩59,768 | ₩57,870 | ₩58,393 | -1.67% | 18.6만 |
|---|
| 2026.01.12 | ₩56,261 | ₩57,709 | ₩56,247 | ₩57,226 | +1.72% | 13.3만 |
|---|
| 2026.01.09 | ₩52,170 | ₩53,860 | ₩51,983 | ₩53,243 | +2.06% | 8.1만 |
|---|
| 2026.01.08 | ₩49,166 | ₩51,151 | ₩48,791 | ₩51,071 | +3.87% | 8.5만 |
|---|
| 2026.01.07 | ₩50,977 | ₩52,928 | ₩50,762 | ₩52,144 | +2.29% | 17.1만 |
|---|
| 2026.01.06 | ₩52,546 | ₩54,155 | ₩52,546 | ₩54,155 | +3.06% | 12.6만 |
|---|
| 2026.01.05 | ₩50,910 | ₩51,661 | ₩50,230 | ₩50,548 | -0.71% | 10.6만 |
|---|
| 2026.01.02 | ₩49,153 | ₩49,153 | ₩47,141 | ₩47,932 | -2.48% | 10.6만 |
|---|
| 2025.12.31 | ₩47,946 | ₩48,868 | ₩46,122 | ₩47,034 | -1.90% | 15.7만 |
|---|
| 2025.12.30 | ₩50,655 | ₩52,228 | ₩49,904 | ₩50,668 | +0.03% | 12.1만 |
|---|
| 2025.12.29 | ₩48,227 | ₩48,710 | ₩46,685 | ₩48,294 | +0.14% | 22.3만 |
|---|
| 2025.12.26 | ₩50,065 | ₩52,613 | ₩49,595 | ₩52,586 | +5.04% | 20.9만 |
|---|
| 2025.12.24 | ₩47,624 | ₩47,865 | ₩46,531 | ₩47,745 | +0.25% | 4.9만 |
|---|
| 2025.12.23 | ₩46,497 | ₩47,450 | ₩45,545 | ₩47,450 | +2.05% | 5.6만 |
|---|
| 2025.12.22 | ₩45,666 | ₩45,831 | ₩45,025 | ₩45,559 | -0.23% | 7만 |
|---|
| 2025.12.19 | ₩43,493 | ₩44,593 | ₩43,493 | ₩44,378 | +2.04% | 4.8만 |
|---|
| 2025.12.18 | ₩43,547 | ₩43,568 | ₩42,554 | ₩43,024 | -1.20% | 6.2만 |
|---|
| 2025.12.17 | ₩42,742 | ₩44,043 | ₩42,742 | ₩43,761 | +2.38% | 10.5만 |
|---|
| 2025.12.16 | ₩42,434 | ₩42,782 | ₩41,911 | ₩42,474 | +0.09% | 7.3만 |
|---|
| 2025.12.15 | ₩42,662 | ₩42,756 | ₩41,884 | ₩42,702 | +0.09% | 5.6만 |
|---|
| 2025.12.12 | ₩42,756 | ₩42,756 | ₩40,797 | ₩41,039 | -4.02% | 5.6만 |
|---|
| 2025.12.11 | ₩41,709 | ₩42,525 | ₩41,653 | ₩41,964 | +0.61% | 3.9만 |
|---|
| 2025.12.10 | ₩41,575 | ₩41,790 | ₩40,838 | ₩41,696 | +0.29% | 2.7만 |
|---|
| 2025.12.09 | ₩40,328 | ₩41,347 | ₩40,315 | ₩41,347 | +2.53% | 3.8만 |
|---|
| 2025.12.08 | ₩40,006 | ₩40,006 | ₩39,577 | ₩39,859 | -0.37% | 4.6만 |
|---|
| 2025.12.05 | ₩39,523 | ₩40,409 | ₩39,523 | ₩39,939 | +1.05% | 2.4만 |
|---|
| 2025.12.04 | ₩39,523 | ₩40,087 | ₩38,783 | ₩39,134 | -0.98% | 3.3만 |
|---|
| 2025.12.03 | ₩39,926 | ₩40,093 | ₩39,604 | ₩40,006 | +0.20% | 2.1만 |
|---|
| 2025.12.02 | ₩39,765 | ₩40,046 | ₩39,010 | ₩40,033 | +0.67% | 4.2만 |
|---|
| 2025.12.01 | ₩39,041 | ₩39,939 | ₩38,692 | ₩39,456 | +1.06% | 12.3만 |
|---|
| 2025.11.28 | ₩37,512 | ₩38,450 | ₩37,512 | ₩38,450 | +2.50% | 4.4만 |
|---|
| 2025.11.26 | ₩35,768 | ₩36,734 | ₩35,715 | ₩36,734 | +2.70% | 3.8만 |
|---|
| 2025.11.25 | ₩35,205 | ₩35,271 | ₩34,627 | ₩35,230 | +0.07% | 5.4만 |
|---|
| 2025.11.24 | ₩34,226 | ₩35,218 | ₩34,065 | ₩35,192 | +2.82% | 6만 |
|---|
| 2025.11.21 | ₩33,797 | ₩34,467 | ₩33,529 | ₩33,971 | +0.52% | 3만 |
|---|
| 2025.11.20 | ₩34,923 | ₩35,098 | ₩34,212 | ₩34,481 | -1.27% | 3.3만 |
|---|
| 2025.11.19 | ₩35,420 | ₩35,875 | ₩34,467 | ₩35,017 | -1.14% | 4.3만 |
|---|
| 2025.11.18 | ₩34,950 | ₩35,661 | ₩34,950 | ₩35,299 | +1.00% | 5.3만 |
|---|
| 2025.11.17 | ₩35,259 | ₩35,473 | ₩34,454 | ₩34,829 | -1.22% | 2.6만 |
|---|
| 2025.11.14 | ₩35,245 | ₩35,794 | ₩34,977 | ₩35,285 | +0.11% | 2.6만 |
|---|
| 2025.11.13 | ₩37,257 | ₩37,257 | ₩36,244 | ₩36,372 | -2.38% | 3.3만 |
|---|
| 2025.11.12 | ₩36,077 | ₩37,324 | ₩35,929 | ₩36,975 | +2.49% | 6만 |
|---|
| 2025.11.11 | ₩35,406 | ₩35,621 | ₩35,084 | ₩35,607 | +0.57% | 2.6만 |
|---|
| 2025.11.10 | ₩34,977 | ₩35,178 | ₩34,494 | ₩35,151 | +0.50% | 3.1만 |
|---|
| 2025.11.07 | ₩33,716 | ₩33,944 | ₩33,260 | ₩33,592 | -0.37% | 1만 |
|---|
| 2025.11.06 | ₩33,636 | ₩33,636 | ₩33,046 | ₩33,314 | -0.96% | 1.7만 |
|---|
| 2025.11.05 | ₩33,126 | ₩33,435 | ₩33,083 | ₩33,341 | +0.65% | 2.1만 |
|---|
| 2025.11.04 | ₩33,140 | ₩33,140 | ₩32,281 | ₩32,536 | -1.82% | 2.2만 |
|---|
| 2025.11.03 | ₩33,931 | ₩36,050 | ₩33,287 | ₩33,455 | -1.40% | 2.9만 |
|---|
| 2025.10.31 | ₩34,239 | ₩34,239 | ₩33,622 | ₩33,703 | -1.57% | 4.1만 |
|---|
| 2025.10.30 | ₩33,448 | ₩34,052 | ₩33,303 | ₩33,998 | +1.64% | 3.6만 |
|---|
| 2025.10.29 | ₩33,609 | ₩33,649 | ₩32,753 | ₩33,046 | -1.68% | 19.3만 |
|---|
| 2025.10.28 | ₩32,214 | ₩32,737 | ₩32,045 | ₩32,583 | +1.14% | 19.3만 |
|---|
| 2025.10.27 | ₩32,845 | ₩33,168 | ₩31,637 | ₩32,295 | -1.67% | 6.9만 |
|---|
| 2025.10.24 | ₩33,730 | ₩33,870 | ₩33,453 | ₩33,529 | -0.60% | 1.9만 |
|---|
| 2025.10.23 | ₩34,561 | ₩34,561 | ₩33,689 | ₩33,689 | -2.52% | 3.9만 |
|---|
| 2025.10.22 | ₩33,716 | ₩33,716 | ₩32,858 | ₩33,542 | -0.52% | 3.3만 |
|---|
| 2025.10.21 | ₩36,452 | ₩37,270 | ₩33,636 | ₩34,078 | -6.51% | 10.8만 |
|---|
| 2025.10.20 | ₩37,659 | ₩37,659 | ₩36,774 | ₩37,351 | -0.82% | 3.6만 |
|---|
| 2025.10.17 | ₩37,592 | ₩37,631 | ₩35,709 | ₩36,613 | -2.60% | 6.7만 |
|---|
| 2025.10.16 | ₩37,552 | ₩38,357 | ₩37,471 | ₩38,357 | +2.14% | 3.6만 |
|---|
| 2025.10.15 | ₩36,855 | ₩37,592 | ₩36,639 | ₩37,592 | +2.00% | 1.9만 |
|---|
| 2025.10.14 | ₩35,285 | ₩36,452 | ₩34,534 | ₩36,036 | +2.13% | 7.3만 |
|---|
| 2025.10.13 | ₩35,755 | ₩36,331 | ₩35,554 | ₩35,835 | +0.23% | 7.7만 |
|---|
| 2025.10.10 | ₩35,178 | ₩35,178 | ₩34,280 | ₩34,642 | -1.52% | 2.9만 |
|---|