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 | ₩28,833 | ₩29,113 | ₩28,672 | ₩29,107 | +0.95% | 3.1천 |
| 2026.10.08 | ₩28,833 | ₩28,926 | ₩28,231 | ₩28,231 | -2.09% | 7.5천 |
| 2026.10.07 | ₩28,712 | ₩28,841 | ₩28,579 | ₩28,841 | +0.45% | 2.8천 |
| 2026.10.06 | ₩28,866 | ₩29,060 | ₩28,803 | ₩28,803 | -0.22% | 9.2천 |
| 2026.10.05 | ₩28,352 | ₩28,726 | ₩28,352 | ₩28,525 | +0.61% | 5.9천 |
| 2026.10.02 | ₩28,111 | ₩28,111 | ₩27,844 | ₩28,043 | -0.24% | 3천 |
| 2026.10.01 | ₩28,312 | ₩28,312 | ₩27,724 | ₩27,724 | -2.08% | 1.2만 |
| 2026.09.30 | ₩27,657 | ₩28,162 | ₩27,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,804 |
| +0.53% |
| 7.5천 |
| 2026.09.29 | ₩27,309 | ₩27,777 | ₩27,309 | ₩27,542 | +0.85% | 2.5천 |
|---|
| 2026.09.28 | ₩27,376 | ₩27,601 | ₩27,256 | ₩27,583 | +0.76% | 2천 |
|---|
| 2026.09.25 | ₩27,256 | ₩28,111 | ₩27,256 | ₩28,018 | +2.79% | 9.4천 |
|---|
| 2026.09.24 | ₩26,628 | ₩26,878 | ₩26,601 | ₩26,878 | +0.94% | 6.5천 |
|---|
| 2026.09.23 | ₩27,390 | ₩27,456 | ₩26,955 | ₩27,062 | -1.20% | 5.5천 |
|---|
| 2026.09.22 | ₩27,269 | ₩27,269 | ₩26,628 | ₩26,913 | -1.31% | 5.8천 |
|---|
| 2026.09.21 | ₩26,842 | ₩27,098 | ₩26,535 | ₩27,098 | +0.96% | 6.7천 |
|---|
| 2026.09.18 | ₩26,722 | ₩26,722 | ₩26,508 | ₩26,641 | -0.30% | 3.3천 |
|---|
| 2026.09.17 | ₩26,855 | ₩26,929 | ₩26,695 | ₩26,929 | +0.27% | 3.8천 |
|---|
| 2026.09.16 | ₩26,802 | ₩26,802 | ₩26,294 | ₩26,420 | -1.43% | 3.3천 |
|---|
| 2026.09.15 | ₩27,062 | ₩27,309 | ₩26,842 | ₩26,847 | -0.79% | 3.7천 |
|---|
| 2026.09.14 | ₩27,122 | ₩27,684 | ₩26,989 | ₩27,403 | +1.03% | 1.2만 |
|---|
| 2026.09.11 | ₩26,708 | ₩26,962 | ₩26,682 | ₩26,854 | +0.55% | 1.1만 |
|---|
| 2026.09.10 | ₩26,247 | ₩26,648 | ₩26,247 | ₩26,623 | +1.43% | 1.1만 |
|---|
| 2026.09.09 | ₩26,515 | ₩26,668 | ₩26,509 | ₩26,668 | +0.58% | 3.2천 |
|---|
| 2026.09.08 | ₩26,989 | ₩27,029 | ₩26,788 | ₩26,943 | -0.17% | 7천 |
|---|
| 2026.09.04 | ₩28,071 | ₩28,071 | ₩27,323 | ₩27,343 | -2.59% | 1.2만 |
|---|
| 2026.09.03 | ₩27,203 | ₩28,259 | ₩27,203 | ₩27,991 | +2.90% | 5.3천 |
|---|
| 2026.09.02 | ₩27,390 | ₩27,390 | ₩27,016 | ₩27,149 | -0.88% | 5.8천 |
|---|
| 2026.09.01 | ₩27,136 | ₩27,603 | ₩27,136 | ₩27,402 | +0.98% | 5.6천 |
|---|
| 2026.08.31 | ₩27,790 | ₩28,024 | ₩27,790 | ₩27,792 | +0.00% | 4.9천 |
|---|
| 2026.08.28 | ₩27,804 | ₩28,338 | ₩27,804 | ₩28,166 | +1.30% | 1.1만 |
|---|
| 2026.08.27 | ₩27,016 | ₩27,697 | ₩27,016 | ₩27,646 | +2.33% | 6.7천 |
|---|
| 2026.08.26 | ₩27,082 | ₩27,180 | ₩26,935 | ₩27,180 | +0.36% | 3.6천 |
|---|
| 2026.08.25 | ₩26,347 | ₩26,882 | ₩26,347 | ₩26,853 | +1.92% | 6.6천 |
|---|
| 2026.08.24 | ₩26,347 | ₩26,728 | ₩26,347 | ₩26,631 | +1.08% | 4.5천 |
|---|
| 2026.08.21 | ₩26,285 | ₩26,481 | ₩26,281 | ₩26,372 | +0.33% | 2.6천 |
|---|
| 2026.08.20 | ₩26,307 | ₩26,361 | ₩26,094 | ₩26,225 | -0.31% | 3.1천 |
|---|
| 2026.08.19 | ₩26,321 | ₩26,641 | ₩26,254 | ₩26,441 | +0.46% | 7.5천 |
|---|
| 2026.08.18 | ₩26,027 | ₩26,374 | ₩26,027 | ₩26,215 | +0.72% | 5.7천 |
|---|
| 2026.08.17 | ₩26,680 | ₩26,680 | ₩26,013 | ₩26,080 | -2.25% | 2만 |
|---|
| 2026.08.14 | ₩27,042 | ₩27,243 | ₩27,037 | ₩27,037 | -0.02% | 8.7천 |
|---|
| 2026.08.13 | ₩27,236 | ₩27,350 | ₩26,995 | ₩27,108 | -0.47% | 5.3천 |
|---|
| 2026.08.12 | ₩27,430 | ₩27,430 | ₩26,869 | ₩26,901 | -1.93% | 8.3천 |
|---|
| 2026.08.11 | ₩27,750 | ₩27,764 | ₩27,563 | ₩27,713 | -0.13% | 1.3만 |
|---|
| 2026.08.10 | ₩27,777 | ₩28,124 | ₩27,777 | ₩27,831 | +0.19% | 1.5만 |
|---|
| 2026.08.07 | ₩27,577 | ₩27,790 | ₩27,497 | ₩27,574 | -0.01% | 6.6천 |
|---|
| 2026.08.06 | ₩26,695 | ₩27,577 | ₩26,695 | ₩27,577 | +3.30% | 1.9만 |
|---|
| 2026.08.05 | ₩27,189 | ₩27,189 | ₩26,788 | ₩26,915 | -1.01% | 9천 |
|---|
| 2026.08.04 | ₩26,855 | ₩27,390 | ₩26,802 | ₩27,128 | +1.01% | 2.5만 |
|---|
| 2026.08.03 | ₩26,508 | ₩26,962 | ₩26,508 | ₩26,828 | +1.21% | 2.9만 |
|---|
| 2026.07.31 | ₩25,720 | ₩26,154 | ₩25,720 | ₩26,154 | +1.69% | 1.9만 |
|---|
| 2026.07.30 | ₩24,824 | ₩25,893 | ₩24,824 | ₩25,673 | +3.42% | 4.5만 |
|---|
| 2026.07.29 | ₩22,780 | ₩23,168 | ₩22,687 | ₩22,687 | -0.41% | 1.6만 |
|---|
| 2026.07.28 | ₩23,046 | ₩23,128 | ₩22,700 | ₩22,780 | -1.15% | 6.7천 |
|---|
| 2026.07.27 | ₩22,596 | ₩22,820 | ₩22,558 | ₩22,558 | -0.17% | 1만 |
|---|
| 2026.07.24 | ₩22,232 | ₩22,313 | ₩22,192 | ₩22,192 | -0.18% | 2.5천 |
|---|
| 2026.07.23 | ₩22,740 | ₩22,740 | ₩21,992 | ₩22,099 | -2.82% | 9.8천 |
|---|
| 2026.07.22 | ₩23,234 | ₩23,234 | ₩22,473 | ₩22,673 | -2.42% | 1.4만 |
|---|
| 2026.07.21 | ₩23,248 | ₩23,321 | ₩23,248 | ₩23,275 | +0.11% | 2.3천 |
|---|
| 2026.07.20 | ₩22,820 | ₩23,528 | ₩22,767 | ₩23,510 | +3.02% | 1.1만 |
|---|
| 2026.07.17 | ₩22,954 | ₩23,061 | ₩22,819 | ₩22,995 | +0.18% | 5.7천 |
|---|
| 2026.07.16 | ₩23,328 | ₩23,675 | ₩23,007 | ₩23,407 | +0.34% | 8.2천 |
|---|
| 2026.07.15 | ₩22,553 | ₩23,248 | ₩22,553 | ₩23,041 | +2.16% | 2.9만 |
|---|
| 2026.07.14 | ₩22,486 | ₩22,827 | ₩22,486 | ₩22,685 | +0.89% | 3.3만 |
|---|
| 2026.07.13 | ₩22,753 | ₩23,181 | ₩22,660 | ₩23,041 | +1.26% | 1만 |
|---|
| 2026.07.10 | ₩23,021 | ₩23,021 | ₩22,433 | ₩22,657 | -1.58% | 5천 |
|---|
| 2026.07.09 | ₩21,938 | ₩22,660 | ₩21,886 | ₩22,660 | +3.29% | 1만 |
|---|
| 2026.07.08 | ₩22,501 | ₩22,605 | ₩22,446 | ₩22,509 | +0.04% | 2.6천 |
|---|
| 2026.07.07 | ₩23,214 | ₩23,315 | ₩22,874 | ₩22,961 | -1.09% | 9.2천 |
|---|
| 2026.07.06 | ₩22,874 | ₩22,874 | ₩22,540 | ₩22,768 | -0.46% | 2.9천 |
|---|
| 2026.07.02 | ₩22,820 | ₩23,114 | ₩22,779 | ₩23,011 | +0.84% | 5천 |
|---|
| 2026.07.01 | ₩22,460 | ₩22,874 | ₩22,059 | ₩22,620 | +0.71% | 1.6만 |
|---|
| 2026.06.30 | ₩21,711 | ₩21,950 | ₩21,711 | ₩21,950 | +1.10% | 1.6만 |
|---|
| 2026.06.29 | ₩22,313 | ₩22,406 | ₩21,590 | ₩21,635 | -3.04% | 2.1만 |
|---|
| 2026.06.26 | ₩20,963 | ₩22,109 | ₩20,963 | ₩22,109 | +5.47% | 1.4만 |
|---|
| 2026.06.25 | ₩21,257 | ₩21,270 | ₩20,549 | ₩20,685 | -2.69% | 2.1만 |
|---|
| 2026.06.24 | ₩21,968 | ₩22,125 | ₩21,471 | ₩21,471 | -2.26% | 1.2만 |
|---|
| 2026.06.23 | ₩21,952 | ₩22,152 | ₩21,912 | ₩22,085 | +0.61% | 6.9천 |
|---|
| 2026.06.22 | ₩22,379 | ₩22,379 | ₩21,644 | ₩21,644 | -3.28% | 2.7만 |
|---|
| 2026.06.18 | ₩22,393 | ₩22,406 | ₩21,972 | ₩22,327 | -0.29% | 1.5만 |
|---|
| 2026.06.17 | ₩23,074 | ₩23,074 | ₩22,286 | ₩22,379 | -3.01% | 2.3만 |
|---|
| 2026.06.16 | ₩23,462 | ₩23,462 | ₩23,074 | ₩23,261 | -0.85% | 9.7천 |
|---|
| 2026.06.15 | ₩23,395 | ₩23,742 | ₩23,395 | ₩23,611 | +0.93% | 1.1만 |
|---|
| 2026.06.12 | ₩22,691 | ₩23,047 | ₩22,560 | ₩23,017 | +1.44% | 9.4천 |
|---|
| 2026.06.11 | ₩23,515 | ₩23,515 | ₩22,675 | ₩23,114 | -1.70% | 4.4만 |
|---|
| 2026.06.10 | ₩23,635 | ₩23,969 | ₩23,475 | ₩23,609 | -0.11% | 1.3만 |
|---|
| 2026.06.09 | ₩24,637 | ₩24,798 | ₩23,824 | ₩24,183 | -1.84% | 2.5만 |
|---|
| 2026.06.08 | ₩24,878 | ₩24,911 | ₩24,597 | ₩24,784 | -0.38% | 1.1만 |
|---|
| 2026.06.05 | ₩25,626 | ₩25,626 | ₩24,971 | ₩25,125 | -1.96% | 2.1만 |
|---|
| 2026.06.04 | ₩26,254 | ₩26,254 | ₩25,813 | ₩25,893 | -1.37% | 1.7만 |
|---|
| 2026.06.03 | ₩26,615 | ₩26,615 | ₩25,646 | ₩25,829 | -2.95% | 1.4만 |
|---|
| 2026.06.02 | ₩27,016 | ₩27,416 | ₩26,695 | ₩26,746 | -1.00% | 2.2만 |
|---|
| 2026.06.01 | ₩28,124 | ₩28,218 | ₩27,840 | ₩28,058 | -0.24% | 1.9만 |
|---|
| 2026.05.29 | ₩26,254 | ₩27,149 | ₩26,227 | ₩27,149 | +3.41% | 2.4만 |
|---|
| 2026.05.28 | ₩25,118 | ₩26,000 | ₩25,118 | ₩25,880 | +3.03% | 1.9만 |
|---|
| 2026.05.27 | ₩24,784 | ₩25,011 | ₩24,631 | ₩24,814 | +0.12% | 3.8천 |
|---|
| 2026.05.26 | ₩25,172 | ₩25,285 | ₩24,878 | ₩25,052 | -0.48% | 1.4만 |
|---|
| 2026.05.22 | ₩25,546 | ₩25,546 | ₩25,118 | ₩25,319 | -0.89% | 4.8천 |
|---|
| 2026.05.21 | ₩25,573 | ₩25,586 | ₩25,118 | ₩25,276 | -1.16% | 1만 |
|---|
| 2026.05.20 | ₩24,732 | ₩25,336 | ₩24,717 | ₩25,336 | +2.44% | 8.4천 |
|---|
| 2026.05.19 | ₩25,813 | ₩25,867 | ₩25,078 | ₩25,078 | -2.85% | 1.1만 |
|---|
| 2026.05.18 | ₩25,172 | ₩25,573 | ₩25,112 | ₩25,466 | +1.17% | 1.3만 |
|---|
| 2026.05.15 | ₩24,851 | ₩25,813 | ₩24,851 | ₩25,329 | +1.92% | 2.1만 |
|---|
| 2026.05.14 | ₩24,049 | ₩24,677 | ₩24,036 | ₩24,518 | +1.95% | 3.5만 |
|---|
| 2026.05.13 | ₩24,210 | ₩24,263 | ₩23,989 | ₩24,199 | -0.04% | 9.1천 |
|---|
| 2026.05.12 | ₩25,225 | ₩25,225 | ₩24,597 | ₩24,692 | -2.11% | 6.9천 |
|---|
| 2026.05.11 | ₩24,771 | ₩24,991 | ₩24,771 | ₩24,991 | +0.89% | 1.6만 |
|---|
| 2026.05.08 | ₩25,198 | ₩25,412 | ₩25,118 | ₩25,225 | +0.11% | 2.1만 |
|---|
| 2026.05.07 | ₩25,679 | ₩25,840 | ₩25,522 | ₩25,528 | -0.59% | 1.1만 |
|---|
| 2026.05.06 | ₩24,717 | ₩25,292 | ₩24,544 | ₩25,102 | +1.56% | 1.2만 |
|---|
| 2026.05.05 | ₩25,158 | ₩25,158 | ₩24,758 | ₩24,921 | -0.95% | 1.2만 |
|---|
| 2026.05.04 | ₩25,011 | ₩25,506 | ₩24,978 | ₩25,018 | +0.03% | 3.9만 |
|---|
| 2026.05.01 | ₩25,118 | ₩25,265 | ₩24,931 | ₩25,114 | -0.02% | 7.7천 |
|---|
| 2026.04.30 | ₩25,078 | ₩25,078 | ₩24,049 | ₩24,731 | -1.39% | 4.2만 |
|---|
| 2026.04.29 | ₩25,907 | ₩25,907 | ₩25,546 | ₩25,853 | -0.21% | 1.1만 |
|---|
| 2026.04.28 | ₩25,880 | ₩26,187 | ₩25,686 | ₩26,187 | +1.19% | 1.8만 |
|---|
| 2026.04.27 | ₩25,653 | ₩25,973 | ₩25,452 | ₩25,907 | +0.99% | 1만 |
|---|
| 2026.04.24 | ₩25,532 | ₩25,893 | ₩25,372 | ₩25,893 | +1.41% | 1만 |
|---|
| 2026.04.23 | ₩25,439 | ₩25,785 | ₩25,118 | ₩25,292 | -0.58% | 1.3만 |
|---|
| 2026.04.22 | ₩26,074 | ₩26,481 | ₩26,074 | ₩26,448 | +1.43% | 1.1만 |
|---|
| 2026.04.21 | ₩25,479 | ₩26,027 | ₩25,479 | ₩25,867 | +1.52% | 9.9천 |
|---|
| 2026.04.20 | ₩25,626 | ₩25,626 | ₩25,319 | ₩25,479 | -0.57% | 1.6만 |
|---|
| 2026.04.17 | ₩25,813 | ₩26,254 | ₩25,641 | ₩25,740 | -0.28% | 2.3만 |
|---|
| 2026.04.16 | ₩25,586 | ₩25,639 | ₩25,105 | ₩25,598 | +0.05% | 1.7만 |
|---|
| 2026.04.15 | ₩24,303 | ₩25,252 | ₩24,290 | ₩25,092 | +3.24% | 1.8만 |
|---|
| 2026.04.14 | ₩23,943 | ₩24,303 | ₩23,809 | ₩24,170 | +0.95% | 4.1만 |
|---|
| 2026.04.13 | ₩22,794 | ₩23,593 | ₩22,753 | ₩23,593 | +3.51% | 1.3만 |
|---|
| 2026.04.10 | ₩23,034 | ₩23,034 | ₩22,633 | ₩22,740 | -1.28% | 1.7만 |
|---|
| 2026.04.09 | ₩22,927 | ₩22,927 | ₩22,446 | ₩22,900 | -0.12% | 2.6만 |
|---|
| 2026.04.08 | ₩23,635 | ₩23,635 | ₩22,753 | ₩22,966 | -2.83% | 1.7만 |
|---|
| 2026.04.07 | ₩22,767 | ₩22,820 | ₩22,486 | ₩22,768 | +0.01% | 2.5만 |
|---|
| 2026.04.06 | ₩22,994 | ₩22,994 | ₩22,753 | ₩22,874 | -0.52% | 5.3만 |
|---|
| 2026.04.02 | ₩22,319 | ₩22,819 | ₩22,319 | ₩22,819 | +2.24% | 1.1만 |
|---|
| 2026.04.01 | ₩23,074 | ₩23,074 | ₩22,573 | ₩22,588 | -2.11% | 1.6만 |
|---|
| 2026.03.31 | ₩22,446 | ₩22,753 | ₩22,179 | ₩22,673 | +1.01% | 8.4천 |
|---|
| 2026.03.30 | ₩21,976 | ₩22,326 | ₩21,852 | ₩21,953 | -0.10% | 8.9천 |
|---|
| 2026.03.27 | ₩22,313 | ₩22,313 | ₩21,785 | ₩21,858 | -2.04% | 1.5만 |
|---|
| 2026.03.26 | ₩22,828 | ₩22,900 | ₩22,446 | ₩22,460 | -1.62% | 2만 |
|---|
| 2026.03.25 | ₩23,087 | ₩23,181 | ₩22,684 | ₩22,741 | -1.50% | 1.5만 |
|---|
| 2026.03.24 | ₩23,381 | ₩23,381 | ₩22,795 | ₩22,838 | -2.33% | 1만 |
|---|
| 2026.03.23 | ₩23,635 | ₩23,849 | ₩23,475 | ₩23,649 | +0.06% | 7.9천 |
|---|
| 2026.03.20 | ₩23,976 | ₩23,976 | ₩23,395 | ₩23,421 | -2.31% | 1.1만 |
|---|
| 2026.03.19 | ₩24,036 | ₩24,170 | ₩23,889 | ₩23,943 | -0.39% | 7.2천 |
|---|
| 2026.03.18 | ₩24,571 | ₩24,571 | ₩24,170 | ₩24,223 | -1.41% | 5천 |
|---|
| 2026.03.17 | ₩24,742 | ₩24,811 | ₩24,625 | ₩24,784 | +0.17% | 1.1만 |
|---|
| 2026.03.16 | ₩24,504 | ₩24,824 | ₩24,490 | ₩24,824 | +1.31% | 6.2천 |
|---|
| 2026.03.13 | ₩24,891 | ₩24,909 | ₩24,464 | ₩24,530 | -1.45% | 4.5천 |
|---|
| 2026.03.12 | ₩25,113 | ₩25,185 | ₩24,947 | ₩24,947 | -0.66% | 4.9천 |
|---|
| 2026.03.11 | ₩25,412 | ₩25,412 | ₩24,958 | ₩25,118 | -1.16% | 1만 |
|---|
| 2026.03.10 | ₩25,626 | ₩25,679 | ₩25,319 | ₩25,559 | -0.26% | 5만 |
|---|
| 2026.03.09 | ₩25,265 | ₩25,853 | ₩25,265 | ₩25,830 | +2.24% | 1.9만 |
|---|
| 2026.03.06 | ₩25,987 | ₩25,987 | ₩25,653 | ₩25,653 | -1.29% | 5.4천 |
|---|
| 2026.03.05 | ₩25,559 | ₩25,867 | ₩25,559 | ₩25,808 | +0.97% | 8.9천 |
|---|
| 2026.03.04 | ₩25,332 | ₩25,826 | ₩25,265 | ₩25,532 | +0.79% | 1.7만 |
|---|
| 2026.03.03 | ₩24,784 | ₩25,519 | ₩24,744 | ₩25,399 | +2.48% | 7천 |
|---|
| 2026.03.02 | ₩24,624 | ₩25,158 | ₩24,624 | ₩25,052 | +1.74% | 1.4만 |
|---|
| 2026.02.27 | ₩24,683 | ₩24,824 | ₩24,530 | ₩24,557 | -0.51% | 4.1만 |
|---|
| 2026.02.26 | ₩25,319 | ₩25,439 | ₩25,105 | ₩25,284 | -0.14% | 6.1천 |
|---|
| 2026.02.25 | ₩24,677 | ₩25,252 | ₩24,657 | ₩25,252 | +2.33% | 1.4만 |
|---|
| 2026.02.24 | ₩23,889 | ₩24,397 | ₩23,889 | ₩24,397 | +2.13% | 9천 |
|---|
| 2026.02.23 | ₩24,784 | ₩24,784 | ₩23,916 | ₩23,996 | -3.18% | 3.4만 |
|---|
| 2026.02.20 | ₩24,851 | ₩25,157 | ₩24,851 | ₩24,958 | +0.43% | 8.1천 |
|---|
| 2026.02.19 | ₩24,998 | ₩25,279 | ₩24,931 | ₩25,092 | +0.37% | 1.1만 |
|---|
| 2026.02.18 | ₩25,118 | ₩25,239 | ₩24,945 | ₩24,985 | -0.53% | 1.4만 |
|---|
| 2026.02.17 | ₩24,971 | ₩25,092 | ₩24,764 | ₩24,858 | -0.45% | 1만 |
|---|
| 2026.02.13 | ₩25,265 | ₩25,412 | ₩24,973 | ₩25,178 | -0.34% | 9.8천 |
|---|
| 2026.02.12 | ₩25,386 | ₩25,559 | ₩25,038 | ₩25,213 | -0.68% | 1.3만 |
|---|
| 2026.02.11 | ₩26,067 | ₩26,067 | ₩25,158 | ₩25,412 | -2.51% | 2.1만 |
|---|
| 2026.02.10 | ₩27,122 | ₩27,483 | ₩26,889 | ₩26,922 | -0.74% | 7.6만 |
|---|
| 2026.02.09 | ₩26,388 | ₩27,002 | ₩26,374 | ₩26,962 | +2.18% | 1.2만 |
|---|
| 2026.02.06 | ₩25,813 | ₩26,107 | ₩25,426 | ₩26,107 | +1.14% | 1.7만 |
|---|
| 2026.02.05 | ₩26,254 | ₩26,347 | ₩25,539 | ₩25,579 | -2.57% | 1.8만 |
|---|
| 2026.02.04 | ₩26,615 | ₩27,176 | ₩26,615 | ₩27,008 | +1.48% | 6.8천 |
|---|
| 2026.02.03 | ₩27,523 | ₩27,523 | ₩26,575 | ₩26,682 | -3.06% | 1.4만 |
|---|
| 2026.02.02 | ₩27,951 | ₩28,084 | ₩27,617 | ₩27,617 | -1.20% | 1.2만 |
|---|
| 2026.01.30 | ₩28,779 | ₩28,779 | ₩27,967 | ₩28,018 | -2.65% | 1.9만 |
|---|
| 2026.01.29 | ₩29,020 | ₩30,663 | ₩27,643 | ₩28,231 | -2.72% | 4.9만 |
|---|
| 2026.01.28 | ₩31,745 | ₩32,012 | ₩31,558 | ₩32,012 | +0.84% | 1만 |
|---|
| 2026.01.27 | ₩31,465 | ₩31,785 | ₩31,336 | ₩31,745 | +0.89% | 5.1천 |
|---|
| 2026.01.26 | ₩30,716 | ₩31,251 | ₩30,698 | ₩31,037 | +1.04% | 1.5만 |
|---|
| 2026.01.23 | ₩29,808 | ₩30,924 | ₩29,808 | ₩30,708 | +3.02% | 7.8천 |
|---|
| 2026.01.22 | ₩29,300 | ₩29,549 | ₩29,180 | ₩29,549 | +0.85% | 3.1천 |
|---|
| 2026.01.21 | ₩29,511 | ₩29,634 | ₩28,993 | ₩29,020 | -1.67% | 2.3만 |
|---|
| 2026.01.20 | ₩29,781 | ₩29,968 | ₩29,394 | ₩29,768 | -0.04% | 9천 |
|---|
| 2026.01.16 | ₩29,942 | ₩30,463 | ₩29,942 | ₩30,276 | +1.12% | 6.8천 |
|---|
| 2026.01.15 | ₩30,436 | ₩30,436 | ₩29,968 | ₩29,968 | -1.54% | 8.8천 |
|---|
| 2026.01.14 | ₩30,823 | ₩30,823 | ₩30,103 | ₩30,142 | -2.21% | 1.2만 |
|---|
| 2026.01.13 | ₩31,759 | ₩31,759 | ₩31,064 | ₩31,411 | -1.09% | 2.5만 |
|---|
| 2026.01.12 | ₩31,785 | ₩32,098 | ₩31,785 | ₩31,879 | +0.29% | 1.8만 |
|---|
| 2026.01.09 | ₩31,725 | ₩32,079 | ₩31,652 | ₩32,066 | +1.07% | 1.3만 |
|---|
| 2026.01.08 | ₩32,186 | ₩32,186 | ₩31,852 | ₩31,852 | -1.04% | 5.6천 |
|---|
| 2026.01.07 | ₩32,106 | ₩32,574 | ₩32,039 | ₩32,260 | +0.48% | 1.2만 |
|---|
| 2026.01.06 | ₩31,772 | ₩32,039 | ₩31,518 | ₩32,039 | +0.84% | 2.9만 |
|---|
| 2026.01.05 | ₩31,585 | ₩31,825 | ₩31,451 | ₩31,692 | +0.34% | 1.1만 |
|---|
| 2026.01.02 | ₩32,359 | ₩32,359 | ₩31,502 | ₩31,626 | -2.26% | 1.1만 |
|---|
| 2025.12.31 | ₩32,473 | ₩32,530 | ₩32,387 | ₩32,400 | -0.23% | 8.5천 |
|---|
| 2025.12.30 | ₩32,614 | ₩32,678 | ₩32,578 | ₩32,627 | +0.04% | 9.7천 |
|---|
| 2025.12.29 | ₩32,493 | ₩32,600 | ₩32,387 | ₩32,518 | +0.07% | 7.6천 |
|---|
| 2025.12.26 | ₩32,640 | ₩32,640 | ₩32,493 | ₩32,560 | -0.25% | 6.4천 |
|---|
| 2025.12.24 | ₩32,587 | ₩32,667 | ₩32,559 | ₩32,614 | +0.08% | 4.5천 |
|---|
| 2025.12.23 | ₩32,280 | ₩32,587 | ₩32,280 | ₩32,554 | +0.85% | 5.8천 |
|---|
| 2025.12.22 | ₩32,373 | ₩32,480 | ₩32,260 | ₩32,411 | +0.12% | 6.7천 |
|---|
| 2025.12.19 | ₩32,440 | ₩32,497 | ₩32,280 | ₩32,376 | -0.20% | 2.4만 |
|---|
| 2025.12.18 | ₩32,173 | ₩32,610 | ₩32,173 | ₩32,413 | +0.75% | 3.9천 |
|---|
| 2025.12.17 | ₩31,779 | ₩32,039 | ₩31,779 | ₩31,849 | +0.22% | 4.1천 |
|---|
| 2025.12.16 | ₩31,451 | ₩31,892 | ₩31,451 | ₩31,880 | +1.36% | 5.6천 |
|---|
| 2025.12.15 | ₩31,927 | ₩32,026 | ₩31,625 | ₩31,692 | -0.74% | 7.4천 |
|---|
| 2025.12.12 | ₩32,093 | ₩32,093 | ₩31,785 | ₩31,906 | -0.58% | 2.2만 |
|---|
| 2025.12.11 | ₩31,919 | ₩32,427 | ₩31,879 | ₩32,320 | +1.26% | 1.8만 |
|---|
| 2025.12.10 | ₩32,440 | ₩32,440 | ₩31,839 | ₩31,915 | -1.62% | 1.8만 |
|---|
| 2025.12.09 | ₩33,463 | ₩33,589 | ₩33,442 | ₩33,553 | +0.27% | 3.2만 |
|---|
| 2025.12.08 | ₩33,322 | ₩33,469 | ₩33,322 | ₩33,433 | +0.33% | 3천 |
|---|
| 2025.12.05 | ₩33,081 | ₩33,188 | ₩32,896 | ₩33,127 | +0.14% | 4.1천 |
|---|
| 2025.12.04 | ₩32,814 | ₩33,055 | ₩32,774 | ₩33,032 | +0.66% | 7.3천 |
|---|
| 2025.12.03 | ₩32,814 | ₩33,228 | ₩32,774 | ₩32,894 | +0.24% | 1.9만 |
|---|
| 2025.12.02 | ₩33,509 | ₩33,776 | ₩33,437 | ₩33,687 | +0.53% | 7.8천 |
|---|
| 2025.12.01 | ₩33,443 | ₩33,642 | ₩33,329 | ₩33,409 | -0.10% | 1.4만 |
|---|
| 2025.11.28 | ₩33,562 | ₩33,816 | ₩33,562 | ₩33,816 | +0.76% | 3.7천 |
|---|
| 2025.11.26 | ₩33,224 | ₩33,509 | ₩33,141 | ₩33,389 | +0.49% | 1.3만 |
|---|
| 2025.11.25 | ₩32,507 | ₩32,894 | ₩32,093 | ₩32,819 | +0.96% | 8.1천 |
|---|
| 2025.11.24 | ₩32,709 | ₩32,827 | ₩32,387 | ₩32,630 | -0.24% | 4.3천 |
|---|
| 2025.11.21 | ₩32,453 | ₩32,734 | ₩32,346 | ₩32,451 | -0.01% | 7.1천 |
|---|
| 2025.11.20 | ₩33,896 | ₩33,896 | ₩32,734 | ₩32,854 | -3.07% | 4.3천 |
|---|
| 2025.11.19 | ₩33,803 | ₩33,923 | ₩33,175 | ₩33,357 | -1.32% | 7천 |
|---|
| 2025.11.18 | ₩33,990 | ₩34,098 | ₩33,496 | ₩33,816 | -0.51% | 2만 |
|---|
| 2025.11.17 | ₩34,771 | ₩34,805 | ₩34,458 | ₩34,554 | -0.63% | 6.8천 |
|---|
| 2025.11.14 | ₩34,058 | ₩34,805 | ₩34,058 | ₩34,738 | +2.00% | 6.6천 |
|---|
| 2025.11.13 | ₩34,511 | ₩34,912 | ₩34,297 | ₩34,404 | -0.31% | 7.2천 |
|---|
| 2025.11.12 | ₩34,965 | ₩34,965 | ₩34,164 | ₩34,885 | -0.23% | 1.2만 |
|---|
| 2025.11.11 | ₩35,494 | ₩35,820 | ₩35,444 | ₩35,807 | +0.88% | 1.4만 |
|---|
| 2025.11.10 | ₩35,406 | ₩35,633 | ₩35,273 | ₩35,597 | +0.54% | 6.7천 |
|---|
| 2025.11.07 | ₩34,885 | ₩35,045 | ₩34,858 | ₩35,033 | +0.43% | 2.4천 |
|---|
| 2025.11.06 | ₩35,566 | ₩35,566 | ₩34,952 | ₩35,031 | -1.51% | 6.7천 |
|---|
| 2025.11.05 | ₩35,967 | ₩36,034 | ₩35,585 | ₩35,585 | -1.06% | 6.3천 |
|---|
| 2025.11.04 | ₩35,946 | ₩36,022 | ₩35,847 | ₩36,022 | +0.21% | 3.5천 |
|---|
| 2025.11.03 | ₩36,061 | ₩36,141 | ₩35,981 | ₩36,074 | +0.04% | 2.6천 |
|---|
| 2025.10.31 | ₩36,675 | ₩36,675 | ₩35,981 | ₩36,067 | -1.66% | 5.5천 |
|---|
| 2025.10.30 | ₩36,936 | ₩36,943 | ₩36,403 | ₩36,675 | -0.71% | 8.6천 |
|---|
| 2025.10.29 | ₩37,076 | ₩37,204 | ₩36,996 | ₩37,172 | +0.26% | 3.9천 |
|---|
| 2025.10.28 | ₩37,424 | ₩37,544 | ₩37,261 | ₩37,261 | -0.44% | 8.9천 |
|---|
| 2025.10.27 | ₩36,809 | ₩36,862 | ₩36,705 | ₩36,741 | -0.19% | 2.3천 |
|---|
| 2025.10.24 | ₩36,268 | ₩36,381 | ₩36,268 | ₩36,355 | +0.24% | 1.3천 |
|---|
| 2025.10.23 | ₩36,275 | ₩36,275 | ₩35,981 | ₩36,154 | -0.33% | 2천 |
|---|
| 2025.10.22 | ₩35,941 | ₩36,245 | ₩35,927 | ₩36,070 | +0.36% | 7.7천 |
|---|
| 2025.10.21 | ₩35,767 | ₩35,911 | ₩35,660 | ₩35,911 | +0.40% | 2.7천 |
|---|
| 2025.10.20 | ₩35,593 | ₩35,914 | ₩35,593 | ₩35,818 | +0.63% | 1.7천 |
|---|
| 2025.10.17 | ₩35,406 | ₩35,719 | ₩35,406 | ₩35,643 | +0.67% | 1.1천 |
|---|
| 2025.10.16 | ₩35,513 | ₩35,727 | ₩35,353 | ₩35,466 | -0.13% | 6.8천 |
|---|
| 2025.10.15 | ₩35,754 | ₩35,754 | ₩35,419 | ₩35,525 | -0.64% | 3.7천 |
|---|
| 2025.10.14 | ₩36,201 | ₩36,582 | ₩36,201 | ₩36,444 | +0.67% | 6.6천 |
|---|
| 2025.10.13 | ₩36,422 | ₩36,542 | ₩36,408 | ₩36,460 | +0.11% | 2.3천 |
|---|
| 2025.10.10 | ₩36,528 | ₩36,702 | ₩36,255 | ₩36,255 | -0.75% | 1.3천 |
|---|