시장 데이터를 불러오는 중
전체 종목
Kurv Yield Premium Strategy Microsoft (MSFT) ETF 과거 주가
Kurv Yield Premium Strategy Microsoft (MSFT) ETF · MSFY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kurv Yield Premium Strategy Microsoft (MSFT) ETF · MSFY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,937 | ₩29,218 | ₩28,776 | ₩29,212 | +0.95% | 3.1천 |
| 2026.10.08 | ₩28,937 | ₩29,030 | ₩28,333 | ₩28,333 | -2.09% | 7.5천 |
| 2026.10.07 | ₩28,816 | ₩28,945 | ₩28,682 | ₩28,945 | +0.45% | 2.8천 |
| 2026.10.06 | ₩28,970 | ₩29,165 | ₩28,907 | ₩28,907 | -0.22% | 9.2천 |
| 2026.10.05 | ₩28,454 | ₩28,829 | ₩28,454 | ₩28,628 | +0.61% | 5.9천 |
| 2026.10.02 | ₩28,213 | ₩28,213 | ₩27,944 | ₩28,144 | -0.24% | 3천 |
| 2026.10.01 | ₩28,414 | ₩28,414 | ₩27,824 | ₩27,824 | -2.08% | 1.2만 |
| 2026.09.30 | ₩27,757 | ₩28,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,904 |
| +0.53% |
| 7.5천 |
| 2026.09.29 | ₩27,408 | ₩27,877 | ₩27,408 | ₩27,641 | +0.85% | 2.5천 |
|---|
| 2026.09.28 | ₩27,475 | ₩27,700 | ₩27,354 | ₩27,683 | +0.76% | 2천 |
|---|
| 2026.09.25 | ₩27,354 | ₩28,213 | ₩27,354 | ₩28,119 | +2.79% | 9.4천 |
|---|
| 2026.09.24 | ₩26,724 | ₩26,975 | ₩26,697 | ₩26,975 | +0.94% | 6.5천 |
|---|
| 2026.09.23 | ₩27,488 | ₩27,555 | ₩27,053 | ₩27,160 | -1.20% | 5.5천 |
|---|
| 2026.09.22 | ₩27,368 | ₩27,368 | ₩26,724 | ₩27,010 | -1.31% | 5.8천 |
|---|
| 2026.09.21 | ₩26,939 | ₩27,196 | ₩26,630 | ₩27,196 | +0.96% | 6.7천 |
|---|
| 2026.09.18 | ₩26,818 | ₩26,818 | ₩26,603 | ₩26,738 | -0.30% | 3.3천 |
|---|
| 2026.09.17 | ₩26,952 | ₩27,026 | ₩26,791 | ₩27,026 | +0.27% | 3.8천 |
|---|
| 2026.09.16 | ₩26,898 | ₩26,898 | ₩26,389 | ₩26,515 | -1.43% | 3.3천 |
|---|
| 2026.09.15 | ₩27,160 | ₩27,408 | ₩26,939 | ₩26,944 | -0.79% | 3.7천 |
|---|
| 2026.09.14 | ₩27,220 | ₩27,783 | ₩27,086 | ₩27,502 | +1.03% | 1.2만 |
|---|
| 2026.09.11 | ₩26,805 | ₩27,059 | ₩26,778 | ₩26,951 | +0.55% | 1.1만 |
|---|
| 2026.09.10 | ₩26,342 | ₩26,744 | ₩26,342 | ₩26,719 | +1.43% | 1.1만 |
|---|
| 2026.09.09 | ₩26,610 | ₩26,764 | ₩26,605 | ₩26,764 | +0.58% | 3.2천 |
|---|
| 2026.09.08 | ₩27,086 | ₩27,126 | ₩26,885 | ₩27,041 | -0.17% | 7천 |
|---|
| 2026.09.04 | ₩28,172 | ₩28,172 | ₩27,421 | ₩27,442 | -2.59% | 1.2만 |
|---|
| 2026.09.03 | ₩27,301 | ₩28,361 | ₩27,301 | ₩28,092 | +2.90% | 5.3천 |
|---|
| 2026.09.02 | ₩27,488 | ₩27,488 | ₩27,113 | ₩27,247 | -0.88% | 5.8천 |
|---|
| 2026.09.01 | ₩27,234 | ₩27,703 | ₩27,234 | ₩27,501 | +0.98% | 5.6천 |
|---|
| 2026.08.31 | ₩27,891 | ₩28,125 | ₩27,891 | ₩27,892 | +0.00% | 4.9천 |
|---|
| 2026.08.28 | ₩27,904 | ₩28,440 | ₩27,904 | ₩28,268 | +1.30% | 1.1만 |
|---|
| 2026.08.27 | ₩27,113 | ₩27,797 | ₩27,113 | ₩27,746 | +2.33% | 6.7천 |
|---|
| 2026.08.26 | ₩27,180 | ₩27,278 | ₩27,033 | ₩27,278 | +0.36% | 3.6천 |
|---|
| 2026.08.25 | ₩26,443 | ₩26,979 | ₩26,443 | ₩26,949 | +1.92% | 6.6천 |
|---|
| 2026.08.24 | ₩26,443 | ₩26,825 | ₩26,443 | ₩26,727 | +1.08% | 4.5천 |
|---|
| 2026.08.21 | ₩26,380 | ₩26,577 | ₩26,376 | ₩26,467 | +0.33% | 2.6천 |
|---|
| 2026.08.20 | ₩26,402 | ₩26,456 | ₩26,188 | ₩26,319 | -0.31% | 3.1천 |
|---|
| 2026.08.19 | ₩26,416 | ₩26,738 | ₩26,349 | ₩26,536 | +0.46% | 7.5천 |
|---|
| 2026.08.18 | ₩26,121 | ₩26,469 | ₩26,121 | ₩26,310 | +0.72% | 5.7천 |
|---|
| 2026.08.17 | ₩26,776 | ₩26,776 | ₩26,107 | ₩26,174 | -2.25% | 2만 |
|---|
| 2026.08.14 | ₩27,140 | ₩27,341 | ₩27,134 | ₩27,134 | -0.02% | 8.7천 |
|---|
| 2026.08.13 | ₩27,334 | ₩27,448 | ₩27,093 | ₩27,206 | -0.47% | 5.3천 |
|---|
| 2026.08.12 | ₩27,529 | ₩27,529 | ₩26,965 | ₩26,998 | -1.93% | 8.3천 |
|---|
| 2026.08.11 | ₩27,850 | ₩27,864 | ₩27,663 | ₩27,813 | -0.13% | 1.3만 |
|---|
| 2026.08.10 | ₩27,877 | ₩28,226 | ₩27,877 | ₩27,931 | +0.19% | 1.5만 |
|---|
| 2026.08.07 | ₩27,676 | ₩27,891 | ₩27,596 | ₩27,673 | -0.01% | 6.6천 |
|---|
| 2026.08.06 | ₩26,791 | ₩27,676 | ₩26,791 | ₩27,676 | +3.30% | 1.9만 |
|---|
| 2026.08.05 | ₩27,287 | ₩27,287 | ₩26,885 | ₩27,012 | -1.01% | 9천 |
|---|
| 2026.08.04 | ₩26,952 | ₩27,488 | ₩26,898 | ₩27,226 | +1.01% | 2.5만 |
|---|
| 2026.08.03 | ₩26,603 | ₩27,059 | ₩26,603 | ₩26,925 | +1.21% | 2.9만 |
|---|
| 2026.07.31 | ₩25,812 | ₩26,248 | ₩25,812 | ₩26,248 | +1.69% | 1.9만 |
|---|
| 2026.07.30 | ₩24,914 | ₩25,987 | ₩24,914 | ₩25,765 | +3.42% | 4.5만 |
|---|
| 2026.07.29 | ₩22,862 | ₩23,251 | ₩22,768 | ₩22,768 | -0.41% | 1.6만 |
|---|
| 2026.07.28 | ₩23,129 | ₩23,211 | ₩22,782 | ₩22,862 | -1.15% | 6.7천 |
|---|
| 2026.07.27 | ₩22,677 | ₩22,903 | ₩22,640 | ₩22,640 | -0.17% | 1만 |
|---|
| 2026.07.24 | ₩22,313 | ₩22,393 | ₩22,272 | ₩22,272 | -0.18% | 2.5천 |
|---|
| 2026.07.23 | ₩22,822 | ₩22,822 | ₩22,071 | ₩22,178 | -2.82% | 9.8천 |
|---|
| 2026.07.22 | ₩23,318 | ₩23,318 | ₩22,554 | ₩22,755 | -2.42% | 1.4만 |
|---|
| 2026.07.21 | ₩23,332 | ₩23,405 | ₩23,332 | ₩23,358 | +0.11% | 2.3천 |
|---|
| 2026.07.20 | ₩22,903 | ₩23,613 | ₩22,849 | ₩23,594 | +3.02% | 1.1만 |
|---|
| 2026.07.17 | ₩23,037 | ₩23,144 | ₩22,901 | ₩23,078 | +0.18% | 5.7천 |
|---|
| 2026.07.16 | ₩23,412 | ₩23,761 | ₩23,090 | ₩23,491 | +0.34% | 8.2천 |
|---|
| 2026.07.15 | ₩22,634 | ₩23,332 | ₩22,634 | ₩23,124 | +2.16% | 2.9만 |
|---|
| 2026.07.14 | ₩22,567 | ₩22,909 | ₩22,567 | ₩22,767 | +0.89% | 3.3만 |
|---|
| 2026.07.13 | ₩22,836 | ₩23,265 | ₩22,742 | ₩23,124 | +1.26% | 1만 |
|---|
| 2026.07.10 | ₩23,104 | ₩23,104 | ₩22,514 | ₩22,739 | -1.58% | 5천 |
|---|
| 2026.07.09 | ₩22,018 | ₩22,742 | ₩21,965 | ₩22,742 | +3.29% | 1만 |
|---|
| 2026.07.08 | ₩22,582 | ₩22,687 | ₩22,527 | ₩22,590 | +0.04% | 2.6천 |
|---|
| 2026.07.07 | ₩23,298 | ₩23,399 | ₩22,956 | ₩23,043 | -1.09% | 9.2천 |
|---|
| 2026.07.06 | ₩22,956 | ₩22,956 | ₩22,621 | ₩22,850 | -0.46% | 2.9천 |
|---|
| 2026.07.02 | ₩22,903 | ₩23,198 | ₩22,861 | ₩23,094 | +0.84% | 5천 |
|---|
| 2026.07.01 | ₩22,541 | ₩22,956 | ₩22,138 | ₩22,701 | +0.71% | 1.6만 |
|---|
| 2026.06.30 | ₩21,790 | ₩22,030 | ₩21,790 | ₩22,030 | +1.10% | 1.6만 |
|---|
| 2026.06.29 | ₩22,393 | ₩22,487 | ₩21,668 | ₩21,713 | -3.04% | 2.1만 |
|---|
| 2026.06.26 | ₩21,039 | ₩22,189 | ₩21,039 | ₩22,189 | +5.47% | 1.4만 |
|---|
| 2026.06.25 | ₩21,334 | ₩21,347 | ₩20,623 | ₩20,760 | -2.69% | 2.1만 |
|---|
| 2026.06.24 | ₩22,047 | ₩22,205 | ₩21,548 | ₩21,548 | -2.26% | 1.2만 |
|---|
| 2026.06.23 | ₩22,031 | ₩22,232 | ₩21,991 | ₩22,165 | +0.61% | 6.9천 |
|---|
| 2026.06.22 | ₩22,460 | ₩22,460 | ₩21,723 | ₩21,723 | -3.28% | 2.7만 |
|---|
| 2026.06.18 | ₩22,473 | ₩22,487 | ₩22,051 | ₩22,408 | -0.29% | 1.5만 |
|---|
| 2026.06.17 | ₩23,157 | ₩23,157 | ₩22,366 | ₩22,460 | -3.01% | 2.3만 |
|---|
| 2026.06.16 | ₩23,546 | ₩23,546 | ₩23,157 | ₩23,345 | -0.85% | 9.7천 |
|---|
| 2026.06.15 | ₩23,479 | ₩23,828 | ₩23,479 | ₩23,696 | +0.93% | 1.1만 |
|---|
| 2026.06.12 | ₩22,773 | ₩23,131 | ₩22,641 | ₩23,100 | +1.44% | 9.4천 |
|---|
| 2026.06.11 | ₩23,600 | ₩23,600 | ₩22,756 | ₩23,198 | -1.70% | 4.4만 |
|---|
| 2026.06.10 | ₩23,721 | ₩24,056 | ₩23,560 | ₩23,694 | -0.11% | 1.3만 |
|---|
| 2026.06.09 | ₩24,726 | ₩24,887 | ₩23,910 | ₩24,270 | -1.84% | 2.5만 |
|---|
| 2026.06.08 | ₩24,968 | ₩25,001 | ₩24,686 | ₩24,874 | -0.38% | 1.1만 |
|---|
| 2026.06.05 | ₩25,718 | ₩25,718 | ₩25,061 | ₩25,216 | -1.96% | 2.1만 |
|---|
| 2026.06.04 | ₩26,349 | ₩26,349 | ₩25,906 | ₩25,987 | -1.37% | 1.7만 |
|---|
| 2026.06.03 | ₩26,711 | ₩26,711 | ₩25,739 | ₩25,922 | -2.95% | 1.4만 |
|---|
| 2026.06.02 | ₩27,113 | ₩27,515 | ₩26,791 | ₩26,842 | -1.00% | 2.2만 |
|---|
| 2026.06.01 | ₩28,226 | ₩28,320 | ₩27,940 | ₩28,159 | -0.24% | 1.9만 |
|---|
| 2026.05.29 | ₩26,349 | ₩27,247 | ₩26,322 | ₩27,247 | +3.41% | 2.4만 |
|---|
| 2026.05.28 | ₩25,209 | ₩26,094 | ₩25,209 | ₩25,973 | +3.03% | 1.9만 |
|---|
| 2026.05.27 | ₩24,874 | ₩25,102 | ₩24,719 | ₩24,903 | +0.12% | 3.8천 |
|---|
| 2026.05.26 | ₩25,263 | ₩25,377 | ₩24,968 | ₩25,142 | -0.48% | 1.4만 |
|---|
| 2026.05.22 | ₩25,638 | ₩25,638 | ₩25,209 | ₩25,410 | -0.89% | 4.8천 |
|---|
| 2026.05.21 | ₩25,665 | ₩25,678 | ₩25,209 | ₩25,367 | -1.16% | 1만 |
|---|
| 2026.05.20 | ₩24,821 | ₩25,427 | ₩24,807 | ₩25,427 | +2.44% | 8.4천 |
|---|
| 2026.05.19 | ₩25,906 | ₩25,960 | ₩25,169 | ₩25,169 | -2.85% | 1.1만 |
|---|
| 2026.05.18 | ₩25,263 | ₩25,665 | ₩25,202 | ₩25,558 | +1.17% | 1.3만 |
|---|
| 2026.05.15 | ₩24,941 | ₩25,906 | ₩24,941 | ₩25,421 | +1.92% | 2.1만 |
|---|
| 2026.05.14 | ₩24,136 | ₩24,766 | ₩24,123 | ₩24,607 | +1.95% | 3.5만 |
|---|
| 2026.05.13 | ₩24,297 | ₩24,351 | ₩24,076 | ₩24,286 | -0.04% | 9.1천 |
|---|
| 2026.05.12 | ₩25,316 | ₩25,316 | ₩24,686 | ₩24,781 | -2.11% | 6.9천 |
|---|
| 2026.05.11 | ₩24,860 | ₩25,082 | ₩24,860 | ₩25,082 | +0.89% | 1.6만 |
|---|
| 2026.05.08 | ₩25,289 | ₩25,504 | ₩25,209 | ₩25,316 | +0.11% | 2.1만 |
|---|
| 2026.05.07 | ₩25,772 | ₩25,933 | ₩25,614 | ₩25,621 | -0.59% | 1.1만 |
|---|
| 2026.05.06 | ₩24,807 | ₩25,383 | ₩24,632 | ₩25,193 | +1.56% | 1.2만 |
|---|
| 2026.05.05 | ₩25,249 | ₩25,249 | ₩24,847 | ₩25,010 | -0.95% | 1.2만 |
|---|
| 2026.05.04 | ₩25,102 | ₩25,598 | ₩25,068 | ₩25,108 | +0.03% | 3.9만 |
|---|
| 2026.05.01 | ₩25,209 | ₩25,356 | ₩25,021 | ₩25,205 | -0.02% | 7.7천 |
|---|
| 2026.04.30 | ₩25,169 | ₩25,169 | ₩24,136 | ₩24,820 | -1.39% | 4.2만 |
|---|
| 2026.04.29 | ₩26,000 | ₩26,000 | ₩25,638 | ₩25,946 | -0.21% | 1.1만 |
|---|
| 2026.04.28 | ₩25,973 | ₩26,282 | ₩25,779 | ₩26,282 | +1.19% | 1.8만 |
|---|
| 2026.04.27 | ₩25,745 | ₩26,067 | ₩25,544 | ₩26,000 | +0.99% | 1만 |
|---|
| 2026.04.24 | ₩25,625 | ₩25,987 | ₩25,464 | ₩25,987 | +1.41% | 1만 |
|---|
| 2026.04.23 | ₩25,531 | ₩25,878 | ₩25,209 | ₩25,383 | -0.58% | 1.3만 |
|---|
| 2026.04.22 | ₩26,168 | ₩26,577 | ₩26,168 | ₩26,543 | +1.43% | 1.1만 |
|---|
| 2026.04.21 | ₩25,571 | ₩26,121 | ₩25,571 | ₩25,960 | +1.52% | 9.9천 |
|---|
| 2026.04.20 | ₩25,718 | ₩25,718 | ₩25,410 | ₩25,571 | -0.57% | 1.6만 |
|---|
| 2026.04.17 | ₩25,906 | ₩26,349 | ₩25,733 | ₩25,832 | -0.28% | 2.3만 |
|---|
| 2026.04.16 | ₩25,678 | ₩25,732 | ₩25,196 | ₩25,690 | +0.05% | 1.7만 |
|---|
| 2026.04.15 | ₩24,391 | ₩25,343 | ₩24,378 | ₩25,182 | +3.24% | 1.8만 |
|---|
| 2026.04.14 | ₩24,029 | ₩24,391 | ₩23,895 | ₩24,257 | +0.95% | 4.1만 |
|---|
| 2026.04.13 | ₩22,876 | ₩23,678 | ₩22,836 | ₩23,678 | +3.51% | 1.3만 |
|---|
| 2026.04.10 | ₩23,117 | ₩23,117 | ₩22,715 | ₩22,822 | -1.28% | 1.7만 |
|---|
| 2026.04.09 | ₩23,010 | ₩23,010 | ₩22,527 | ₩22,983 | -0.12% | 2.6만 |
|---|
| 2026.04.08 | ₩23,721 | ₩23,721 | ₩22,836 | ₩23,049 | -2.83% | 1.7만 |
|---|
| 2026.04.07 | ₩22,849 | ₩22,903 | ₩22,567 | ₩22,850 | +0.01% | 2.5만 |
|---|
| 2026.04.06 | ₩23,077 | ₩23,077 | ₩22,836 | ₩22,956 | -0.52% | 5.3만 |
|---|
| 2026.04.02 | ₩22,400 | ₩22,901 | ₩22,400 | ₩22,901 | +2.24% | 1.1만 |
|---|
| 2026.04.01 | ₩23,157 | ₩23,157 | ₩22,655 | ₩22,669 | -2.11% | 1.6만 |
|---|
| 2026.03.31 | ₩22,527 | ₩22,836 | ₩22,259 | ₩22,755 | +1.01% | 8.4천 |
|---|
| 2026.03.30 | ₩22,055 | ₩22,406 | ₩21,930 | ₩22,032 | -0.10% | 8.9천 |
|---|
| 2026.03.27 | ₩22,393 | ₩22,393 | ₩21,863 | ₩21,937 | -2.04% | 1.5만 |
|---|
| 2026.03.26 | ₩22,911 | ₩22,983 | ₩22,527 | ₩22,541 | -1.62% | 2만 |
|---|
| 2026.03.25 | ₩23,171 | ₩23,265 | ₩22,766 | ₩22,823 | -1.50% | 1.5만 |
|---|
| 2026.03.24 | ₩23,466 | ₩23,466 | ₩22,877 | ₩22,920 | -2.33% | 1만 |
|---|
| 2026.03.23 | ₩23,721 | ₩23,935 | ₩23,560 | ₩23,734 | +0.06% | 7.9천 |
|---|
| 2026.03.20 | ₩24,062 | ₩24,062 | ₩23,479 | ₩23,506 | -2.31% | 1.1만 |
|---|
| 2026.03.19 | ₩24,123 | ₩24,257 | ₩23,975 | ₩24,029 | -0.39% | 7.2천 |
|---|
| 2026.03.18 | ₩24,659 | ₩24,659 | ₩24,257 | ₩24,311 | -1.41% | 5천 |
|---|
| 2026.03.17 | ₩24,831 | ₩24,901 | ₩24,714 | ₩24,874 | +0.17% | 1.1만 |
|---|
| 2026.03.16 | ₩24,592 | ₩24,914 | ₩24,579 | ₩24,914 | +1.31% | 6.2천 |
|---|
| 2026.03.13 | ₩24,981 | ₩24,998 | ₩24,552 | ₩24,619 | -1.45% | 4.5천 |
|---|
| 2026.03.12 | ₩25,204 | ₩25,276 | ₩25,037 | ₩25,037 | -0.66% | 4.9천 |
|---|
| 2026.03.11 | ₩25,504 | ₩25,504 | ₩25,048 | ₩25,209 | -1.16% | 1만 |
|---|
| 2026.03.10 | ₩25,718 | ₩25,772 | ₩25,410 | ₩25,651 | -0.26% | 5만 |
|---|
| 2026.03.09 | ₩25,356 | ₩25,946 | ₩25,356 | ₩25,924 | +2.24% | 1.9만 |
|---|
| 2026.03.06 | ₩26,081 | ₩26,081 | ₩25,745 | ₩25,745 | -1.29% | 5.4천 |
|---|
| 2026.03.05 | ₩25,651 | ₩25,960 | ₩25,651 | ₩25,901 | +0.97% | 8.9천 |
|---|
| 2026.03.04 | ₩25,423 | ₩25,920 | ₩25,356 | ₩25,625 | +0.79% | 1.7만 |
|---|
| 2026.03.03 | ₩24,874 | ₩25,611 | ₩24,833 | ₩25,491 | +2.48% | 7천 |
|---|
| 2026.03.02 | ₩24,713 | ₩25,249 | ₩24,713 | ₩25,142 | +1.74% | 1.4만 |
|---|
| 2026.02.27 | ₩24,772 | ₩24,914 | ₩24,619 | ₩24,646 | -0.51% | 4.1만 |
|---|
| 2026.02.26 | ₩25,410 | ₩25,531 | ₩25,196 | ₩25,375 | -0.14% | 6.1천 |
|---|
| 2026.02.25 | ₩24,766 | ₩25,343 | ₩24,746 | ₩25,343 | +2.33% | 1.4만 |
|---|
| 2026.02.24 | ₩23,975 | ₩24,485 | ₩23,975 | ₩24,485 | +2.13% | 9천 |
|---|
| 2026.02.23 | ₩24,874 | ₩24,874 | ₩24,002 | ₩24,083 | -3.18% | 3.4만 |
|---|
| 2026.02.20 | ₩24,941 | ₩25,248 | ₩24,941 | ₩25,048 | +0.43% | 8.1천 |
|---|
| 2026.02.19 | ₩25,088 | ₩25,370 | ₩25,021 | ₩25,182 | +0.37% | 1.1만 |
|---|
| 2026.02.18 | ₩25,209 | ₩25,330 | ₩25,035 | ₩25,075 | -0.53% | 1.4만 |
|---|
| 2026.02.17 | ₩25,061 | ₩25,182 | ₩24,854 | ₩24,947 | -0.45% | 1만 |
|---|
| 2026.02.13 | ₩25,356 | ₩25,504 | ₩25,063 | ₩25,269 | -0.34% | 9.8천 |
|---|
| 2026.02.12 | ₩25,477 | ₩25,651 | ₩25,128 | ₩25,304 | -0.68% | 1.3만 |
|---|
| 2026.02.11 | ₩26,161 | ₩26,161 | ₩25,249 | ₩25,504 | -2.51% | 2.1만 |
|---|
| 2026.02.10 | ₩27,220 | ₩27,582 | ₩26,986 | ₩27,019 | -0.74% | 7.6만 |
|---|
| 2026.02.09 | ₩26,483 | ₩27,100 | ₩26,469 | ₩27,059 | +2.18% | 1.2만 |
|---|
| 2026.02.06 | ₩25,906 | ₩26,201 | ₩25,517 | ₩26,201 | +1.14% | 1.7만 |
|---|
| 2026.02.05 | ₩26,349 | ₩26,443 | ₩25,631 | ₩25,672 | -2.57% | 1.8만 |
|---|
| 2026.02.04 | ₩26,711 | ₩27,274 | ₩26,711 | ₩27,105 | +1.48% | 6.8천 |
|---|
| 2026.02.03 | ₩27,623 | ₩27,623 | ₩26,671 | ₩26,778 | -3.06% | 1.4만 |
|---|
| 2026.02.02 | ₩28,052 | ₩28,186 | ₩27,716 | ₩27,716 | -1.20% | 1.2만 |
|---|
| 2026.01.30 | ₩28,883 | ₩28,883 | ₩28,068 | ₩28,119 | -2.65% | 1.9만 |
|---|
| 2026.01.29 | ₩29,124 | ₩30,774 | ₩27,743 | ₩28,333 | -2.72% | 4.9만 |
|---|
| 2026.01.28 | ₩31,860 | ₩32,128 | ₩31,672 | ₩32,128 | +0.84% | 1만 |
|---|
| 2026.01.27 | ₩31,578 | ₩31,900 | ₩31,449 | ₩31,860 | +0.89% | 5.1천 |
|---|
| 2026.01.26 | ₩30,827 | ₩31,364 | ₩30,809 | ₩31,149 | +1.04% | 1.5만 |
|---|
| 2026.01.23 | ₩29,915 | ₩31,035 | ₩29,915 | ₩30,819 | +3.02% | 7.8천 |
|---|
| 2026.01.22 | ₩29,406 | ₩29,655 | ₩29,285 | ₩29,655 | +0.85% | 3.1천 |
|---|
| 2026.01.21 | ₩29,618 | ₩29,741 | ₩29,098 | ₩29,124 | -1.67% | 2.3만 |
|---|
| 2026.01.20 | ₩29,889 | ₩30,076 | ₩29,500 | ₩29,875 | -0.04% | 9천 |
|---|
| 2026.01.16 | ₩30,050 | ₩30,573 | ₩30,050 | ₩30,385 | +1.12% | 6.8천 |
|---|
| 2026.01.15 | ₩30,546 | ₩30,546 | ₩30,076 | ₩30,076 | -1.54% | 8.8천 |
|---|
| 2026.01.14 | ₩30,935 | ₩30,935 | ₩30,212 | ₩30,251 | -2.21% | 1.2만 |
|---|
| 2026.01.13 | ₩31,873 | ₩31,873 | ₩31,176 | ₩31,525 | -1.09% | 2.5만 |
|---|
| 2026.01.12 | ₩31,900 | ₩32,214 | ₩31,900 | ₩31,994 | +0.29% | 1.8만 |
|---|
| 2026.01.09 | ₩31,840 | ₩32,195 | ₩31,766 | ₩32,182 | +1.07% | 1.3만 |
|---|
| 2026.01.08 | ₩32,302 | ₩32,302 | ₩31,967 | ₩31,967 | -1.04% | 5.6천 |
|---|
| 2026.01.07 | ₩32,222 | ₩32,691 | ₩32,155 | ₩32,376 | +0.48% | 1.2만 |
|---|
| 2026.01.06 | ₩31,887 | ₩32,155 | ₩31,632 | ₩32,155 | +0.84% | 2.9만 |
|---|
| 2026.01.05 | ₩31,699 | ₩31,940 | ₩31,565 | ₩31,806 | +0.34% | 1.1만 |
|---|
| 2026.01.02 | ₩32,475 | ₩32,475 | ₩31,616 | ₩31,740 | -2.26% | 1.1만 |
|---|
| 2025.12.31 | ₩32,591 | ₩32,647 | ₩32,503 | ₩32,517 | -0.23% | 8.5천 |
|---|
| 2025.12.30 | ₩32,731 | ₩32,796 | ₩32,695 | ₩32,745 | +0.04% | 9.7천 |
|---|
| 2025.12.29 | ₩32,611 | ₩32,718 | ₩32,503 | ₩32,635 | +0.07% | 7.6천 |
|---|
| 2025.12.26 | ₩32,758 | ₩32,758 | ₩32,611 | ₩32,678 | -0.25% | 6.4천 |
|---|
| 2025.12.24 | ₩32,705 | ₩32,785 | ₩32,676 | ₩32,731 | +0.08% | 4.5천 |
|---|
| 2025.12.23 | ₩32,396 | ₩32,705 | ₩32,396 | ₩32,671 | +0.85% | 5.8천 |
|---|
| 2025.12.22 | ₩32,490 | ₩32,597 | ₩32,376 | ₩32,528 | +0.12% | 6.7천 |
|---|
| 2025.12.19 | ₩32,557 | ₩32,615 | ₩32,396 | ₩32,493 | -0.20% | 2.4만 |
|---|
| 2025.12.18 | ₩32,289 | ₩32,727 | ₩32,289 | ₩32,530 | +0.75% | 3.9천 |
|---|
| 2025.12.17 | ₩31,893 | ₩32,155 | ₩31,893 | ₩31,964 | +0.22% | 4.1천 |
|---|
| 2025.12.16 | ₩31,565 | ₩32,007 | ₩31,565 | ₩31,995 | +1.36% | 5.6천 |
|---|
| 2025.12.15 | ₩32,042 | ₩32,141 | ₩31,739 | ₩31,806 | -0.74% | 7.4천 |
|---|
| 2025.12.12 | ₩32,208 | ₩32,208 | ₩31,900 | ₩32,021 | -0.58% | 2.2만 |
|---|
| 2025.12.11 | ₩32,034 | ₩32,544 | ₩31,994 | ₩32,436 | +1.26% | 1.8만 |
|---|
| 2025.12.10 | ₩32,557 | ₩32,557 | ₩31,954 | ₩32,030 | -1.62% | 1.8만 |
|---|
| 2025.12.09 | ₩33,584 | ₩33,710 | ₩33,563 | ₩33,674 | +0.27% | 3.2만 |
|---|
| 2025.12.08 | ₩33,442 | ₩33,590 | ₩33,442 | ₩33,553 | +0.33% | 3천 |
|---|
| 2025.12.05 | ₩33,201 | ₩33,308 | ₩33,014 | ₩33,246 | +0.14% | 4.1천 |
|---|
| 2025.12.04 | ₩32,933 | ₩33,174 | ₩32,892 | ₩33,151 | +0.66% | 7.3천 |
|---|
| 2025.12.03 | ₩32,933 | ₩33,348 | ₩32,892 | ₩33,013 | +0.24% | 1.9만 |
|---|
| 2025.12.02 | ₩33,630 | ₩33,898 | ₩33,557 | ₩33,808 | +0.53% | 7.8천 |
|---|
| 2025.12.01 | ₩33,564 | ₩33,764 | ₩33,449 | ₩33,529 | -0.10% | 1.4만 |
|---|
| 2025.11.28 | ₩33,683 | ₩33,938 | ₩33,683 | ₩33,938 | +0.76% | 3.7천 |
|---|
| 2025.11.26 | ₩33,344 | ₩33,630 | ₩33,261 | ₩33,509 | +0.49% | 1.3만 |
|---|
| 2025.11.25 | ₩32,624 | ₩33,013 | ₩32,208 | ₩32,938 | +0.96% | 8.1천 |
|---|
| 2025.11.24 | ₩32,827 | ₩32,946 | ₩32,503 | ₩32,747 | -0.24% | 4.3천 |
|---|
| 2025.11.21 | ₩32,570 | ₩32,852 | ₩32,463 | ₩32,568 | -0.01% | 7.1천 |
|---|
| 2025.11.20 | ₩34,019 | ₩34,019 | ₩32,852 | ₩32,973 | -3.07% | 4.3천 |
|---|
| 2025.11.19 | ₩33,925 | ₩34,045 | ₩33,295 | ₩33,477 | -1.32% | 7천 |
|---|
| 2025.11.18 | ₩34,112 | ₩34,221 | ₩33,616 | ₩33,938 | -0.51% | 2만 |
|---|
| 2025.11.17 | ₩34,897 | ₩34,930 | ₩34,582 | ₩34,678 | -0.63% | 6.8천 |
|---|
| 2025.11.14 | ₩34,181 | ₩34,930 | ₩34,181 | ₩34,863 | +2.00% | 6.6천 |
|---|
| 2025.11.13 | ₩34,635 | ₩35,038 | ₩34,421 | ₩34,528 | -0.31% | 7.2천 |
|---|
| 2025.11.12 | ₩35,091 | ₩35,091 | ₩34,287 | ₩35,011 | -0.23% | 1.2만 |
|---|
| 2025.11.11 | ₩35,622 | ₩35,950 | ₩35,571 | ₩35,936 | +0.88% | 1.4만 |
|---|
| 2025.11.10 | ₩35,534 | ₩35,762 | ₩35,400 | ₩35,726 | +0.54% | 6.7천 |
|---|
| 2025.11.07 | ₩35,011 | ₩35,172 | ₩34,984 | ₩35,160 | +0.43% | 2.4천 |
|---|
| 2025.11.06 | ₩35,695 | ₩35,695 | ₩35,078 | ₩35,157 | -1.51% | 6.7천 |
|---|
| 2025.11.05 | ₩36,097 | ₩36,164 | ₩35,714 | ₩35,714 | -1.06% | 6.3천 |
|---|
| 2025.11.04 | ₩36,076 | ₩36,152 | ₩35,976 | ₩36,152 | +0.21% | 3.5천 |
|---|
| 2025.11.03 | ₩36,191 | ₩36,271 | ₩36,110 | ₩36,204 | +0.04% | 2.6천 |
|---|
| 2025.10.31 | ₩36,808 | ₩36,808 | ₩36,110 | ₩36,198 | -1.66% | 5.5천 |
|---|
| 2025.10.30 | ₩37,069 | ₩37,076 | ₩36,534 | ₩36,808 | -0.71% | 8.6천 |
|---|
| 2025.10.29 | ₩37,210 | ₩37,339 | ₩37,130 | ₩37,307 | +0.26% | 3.9천 |
|---|
| 2025.10.28 | ₩37,559 | ₩37,679 | ₩37,395 | ₩37,395 | -0.44% | 8.9천 |
|---|
| 2025.10.27 | ₩36,942 | ₩36,995 | ₩36,837 | ₩36,873 | -0.19% | 2.3천 |
|---|
| 2025.10.24 | ₩36,399 | ₩36,513 | ₩36,399 | ₩36,486 | +0.24% | 1.3천 |
|---|
| 2025.10.23 | ₩36,405 | ₩36,405 | ₩36,110 | ₩36,285 | -0.33% | 2천 |
|---|
| 2025.10.22 | ₩36,070 | ₩36,376 | ₩36,057 | ₩36,200 | +0.36% | 7.7천 |
|---|
| 2025.10.21 | ₩35,896 | ₩36,041 | ₩35,789 | ₩36,041 | +0.40% | 2.7천 |
|---|
| 2025.10.20 | ₩35,722 | ₩36,043 | ₩35,722 | ₩35,947 | +0.63% | 1.7천 |
|---|
| 2025.10.17 | ₩35,534 | ₩35,848 | ₩35,534 | ₩35,771 | +0.67% | 1.1천 |
|---|
| 2025.10.16 | ₩35,641 | ₩35,856 | ₩35,480 | ₩35,594 | -0.13% | 6.8천 |
|---|
| 2025.10.15 | ₩35,882 | ₩35,882 | ₩35,547 | ₩35,653 | -0.64% | 3.7천 |
|---|
| 2025.10.14 | ₩36,332 | ₩36,714 | ₩36,332 | ₩36,576 | +0.67% | 6.6천 |
|---|
| 2025.10.13 | ₩36,553 | ₩36,674 | ₩36,540 | ₩36,592 | +0.11% | 2.3천 |
|---|
| 2025.10.10 | ₩36,660 | ₩36,835 | ₩36,385 | ₩36,385 | -0.75% | 1.3천 |
|---|