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 | ₩28,951 | ₩29,232 | ₩28,790 | ₩29,226 | +0.95% | 3.1천 |
| 2026.10.08 | ₩28,951 | ₩29,045 | ₩28,347 | ₩28,347 | -2.09% | 7.5천 |
| 2026.10.07 | ₩28,830 | ₩28,959 | ₩28,696 | ₩28,959 | +0.45% | 2.8천 |
| 2026.10.06 | ₩28,984 | ₩29,179 | ₩28,921 | ₩28,921 | -0.22% | 9.2천 |
| 2026.10.05 | ₩28,468 | ₩28,843 | ₩28,468 | ₩28,642 | +0.61% | 5.9천 |
| 2026.10.02 | ₩28,226 | ₩28,226 | ₩27,958 | ₩28,158 | -0.24% | 3천 |
| 2026.10.01 | ₩28,427 | ₩28,427 | ₩27,837 | ₩27,837 | -2.08% | 1.2만 |
| 2026.09.30 | ₩27,770 | ₩28,277 | ₩27,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,918 |
| +0.53% |
| 7.5천 |
| 2026.09.29 | ₩27,421 | ₩27,891 | ₩27,421 | ₩27,655 | +0.85% | 2.5천 |
|---|
| 2026.09.28 | ₩27,488 | ₩27,714 | ₩27,368 | ₩27,696 | +0.76% | 2천 |
|---|
| 2026.09.25 | ₩27,368 | ₩28,226 | ₩27,368 | ₩28,132 | +2.79% | 9.4천 |
|---|
| 2026.09.24 | ₩26,737 | ₩26,988 | ₩26,710 | ₩26,988 | +0.94% | 6.5천 |
|---|
| 2026.09.23 | ₩27,502 | ₩27,569 | ₩27,066 | ₩27,173 | -1.20% | 5.5천 |
|---|
| 2026.09.22 | ₩27,381 | ₩27,381 | ₩26,737 | ₩27,023 | -1.31% | 5.8천 |
|---|
| 2026.09.21 | ₩26,952 | ₩27,209 | ₩26,643 | ₩27,209 | +0.96% | 6.7천 |
|---|
| 2026.09.18 | ₩26,831 | ₩26,831 | ₩26,616 | ₩26,751 | -0.30% | 3.3천 |
|---|
| 2026.09.17 | ₩26,965 | ₩27,039 | ₩26,804 | ₩27,039 | +0.27% | 3.8천 |
|---|
| 2026.09.16 | ₩26,911 | ₩26,911 | ₩26,402 | ₩26,528 | -1.43% | 3.3천 |
|---|
| 2026.09.15 | ₩27,173 | ₩27,421 | ₩26,952 | ₩26,957 | -0.79% | 3.7천 |
|---|
| 2026.09.14 | ₩27,233 | ₩27,797 | ₩27,099 | ₩27,515 | +1.03% | 1.2만 |
|---|
| 2026.09.11 | ₩26,818 | ₩27,072 | ₩26,791 | ₩26,964 | +0.55% | 1.1만 |
|---|
| 2026.09.10 | ₩26,355 | ₩26,757 | ₩26,355 | ₩26,732 | +1.43% | 1.1만 |
|---|
| 2026.09.09 | ₩26,623 | ₩26,777 | ₩26,618 | ₩26,777 | +0.58% | 3.2천 |
|---|
| 2026.09.08 | ₩27,099 | ₩27,140 | ₩26,898 | ₩27,054 | -0.17% | 7천 |
|---|
| 2026.09.04 | ₩28,186 | ₩28,186 | ₩27,435 | ₩27,455 | -2.59% | 1.2만 |
|---|
| 2026.09.03 | ₩27,314 | ₩28,375 | ₩27,314 | ₩28,105 | +2.90% | 5.3천 |
|---|
| 2026.09.02 | ₩27,502 | ₩27,502 | ₩27,126 | ₩27,260 | -0.88% | 5.8천 |
|---|
| 2026.09.01 | ₩27,247 | ₩27,716 | ₩27,247 | ₩27,514 | +0.98% | 5.6천 |
|---|
| 2026.08.31 | ₩27,904 | ₩28,139 | ₩27,904 | ₩27,906 | +0.00% | 4.9천 |
|---|
| 2026.08.28 | ₩27,918 | ₩28,454 | ₩27,918 | ₩28,281 | +1.30% | 1.1만 |
|---|
| 2026.08.27 | ₩27,126 | ₩27,810 | ₩27,126 | ₩27,759 | +2.33% | 6.7천 |
|---|
| 2026.08.26 | ₩27,193 | ₩27,291 | ₩27,046 | ₩27,291 | +0.36% | 3.6천 |
|---|
| 2026.08.25 | ₩26,455 | ₩26,992 | ₩26,455 | ₩26,962 | +1.92% | 6.6천 |
|---|
| 2026.08.24 | ₩26,455 | ₩26,838 | ₩26,455 | ₩26,740 | +1.08% | 4.5천 |
|---|
| 2026.08.21 | ₩26,392 | ₩26,590 | ₩26,388 | ₩26,480 | +0.33% | 2.6천 |
|---|
| 2026.08.20 | ₩26,415 | ₩26,469 | ₩26,200 | ₩26,332 | -0.31% | 3.1천 |
|---|
| 2026.08.19 | ₩26,429 | ₩26,751 | ₩26,361 | ₩26,549 | +0.46% | 7.5천 |
|---|
| 2026.08.18 | ₩26,133 | ₩26,482 | ₩26,133 | ₩26,323 | +0.72% | 5.7천 |
|---|
| 2026.08.17 | ₩26,789 | ₩26,789 | ₩26,120 | ₩26,187 | -2.25% | 2만 |
|---|
| 2026.08.14 | ₩27,153 | ₩27,354 | ₩27,148 | ₩27,148 | -0.02% | 8.7천 |
|---|
| 2026.08.13 | ₩27,347 | ₩27,462 | ₩27,106 | ₩27,219 | -0.47% | 5.3천 |
|---|
| 2026.08.12 | ₩27,542 | ₩27,542 | ₩26,979 | ₩27,011 | -1.93% | 8.3천 |
|---|
| 2026.08.11 | ₩27,864 | ₩27,877 | ₩27,676 | ₩27,826 | -0.13% | 1.3만 |
|---|
| 2026.08.10 | ₩27,891 | ₩28,240 | ₩27,891 | ₩27,944 | +0.19% | 1.5만 |
|---|
| 2026.08.07 | ₩27,690 | ₩27,904 | ₩27,609 | ₩27,687 | -0.01% | 6.6천 |
|---|
| 2026.08.06 | ₩26,804 | ₩27,690 | ₩26,804 | ₩27,690 | +3.30% | 1.9만 |
|---|
| 2026.08.05 | ₩27,301 | ₩27,301 | ₩26,898 | ₩27,026 | -1.01% | 9천 |
|---|
| 2026.08.04 | ₩26,965 | ₩27,502 | ₩26,911 | ₩27,239 | +1.01% | 2.5만 |
|---|
| 2026.08.03 | ₩26,616 | ₩27,072 | ₩26,616 | ₩26,938 | +1.21% | 2.9만 |
|---|
| 2026.07.31 | ₩25,825 | ₩26,261 | ₩25,825 | ₩26,261 | +1.69% | 1.9만 |
|---|
| 2026.07.30 | ₩24,926 | ₩25,999 | ₩24,926 | ₩25,778 | +3.42% | 4.5만 |
|---|
| 2026.07.29 | ₩22,873 | ₩23,262 | ₩22,780 | ₩22,780 | -0.41% | 1.6만 |
|---|
| 2026.07.28 | ₩23,140 | ₩23,222 | ₩22,793 | ₩22,873 | -1.15% | 6.7천 |
|---|
| 2026.07.27 | ₩22,688 | ₩22,914 | ₩22,651 | ₩22,651 | -0.17% | 1만 |
|---|
| 2026.07.24 | ₩22,323 | ₩22,404 | ₩22,283 | ₩22,283 | -0.18% | 2.5천 |
|---|
| 2026.07.23 | ₩22,833 | ₩22,833 | ₩22,082 | ₩22,189 | -2.82% | 9.8천 |
|---|
| 2026.07.22 | ₩23,330 | ₩23,330 | ₩22,565 | ₩22,766 | -2.42% | 1.4만 |
|---|
| 2026.07.21 | ₩23,343 | ₩23,417 | ₩23,343 | ₩23,370 | +0.11% | 2.3천 |
|---|
| 2026.07.20 | ₩22,914 | ₩23,625 | ₩22,860 | ₩23,606 | +3.02% | 1.1만 |
|---|
| 2026.07.17 | ₩23,048 | ₩23,155 | ₩22,912 | ₩23,089 | +0.18% | 5.7천 |
|---|
| 2026.07.16 | ₩23,423 | ₩23,772 | ₩23,101 | ₩23,503 | +0.34% | 8.2천 |
|---|
| 2026.07.15 | ₩22,645 | ₩23,343 | ₩22,645 | ₩23,135 | +2.16% | 2.9만 |
|---|
| 2026.07.14 | ₩22,578 | ₩22,920 | ₩22,578 | ₩22,778 | +0.89% | 3.3만 |
|---|
| 2026.07.13 | ₩22,847 | ₩23,276 | ₩22,753 | ₩23,135 | +1.26% | 1만 |
|---|
| 2026.07.10 | ₩23,115 | ₩23,115 | ₩22,525 | ₩22,750 | -1.58% | 5천 |
|---|
| 2026.07.09 | ₩22,028 | ₩22,753 | ₩21,976 | ₩22,753 | +3.29% | 1만 |
|---|
| 2026.07.08 | ₩22,593 | ₩22,698 | ₩22,538 | ₩22,601 | +0.04% | 2.6천 |
|---|
| 2026.07.07 | ₩23,309 | ₩23,410 | ₩22,967 | ₩23,055 | -1.09% | 9.2천 |
|---|
| 2026.07.06 | ₩22,967 | ₩22,967 | ₩22,632 | ₩22,861 | -0.46% | 2.9천 |
|---|
| 2026.07.02 | ₩22,914 | ₩23,209 | ₩22,872 | ₩23,106 | +0.84% | 5천 |
|---|
| 2026.07.01 | ₩22,551 | ₩22,967 | ₩22,149 | ₩22,712 | +0.71% | 1.6만 |
|---|
| 2026.06.30 | ₩21,800 | ₩22,040 | ₩21,800 | ₩22,040 | +1.10% | 1.6만 |
|---|
| 2026.06.29 | ₩22,404 | ₩22,498 | ₩21,678 | ₩21,724 | -3.04% | 2.1만 |
|---|
| 2026.06.26 | ₩21,049 | ₩22,200 | ₩21,049 | ₩22,200 | +5.47% | 1.4만 |
|---|
| 2026.06.25 | ₩21,344 | ₩21,357 | ₩20,633 | ₩20,770 | -2.69% | 2.1만 |
|---|
| 2026.06.24 | ₩22,058 | ₩22,216 | ₩21,559 | ₩21,559 | -2.26% | 1.2만 |
|---|
| 2026.06.23 | ₩22,042 | ₩22,243 | ₩22,001 | ₩22,176 | +0.61% | 6.9천 |
|---|
| 2026.06.22 | ₩22,471 | ₩22,471 | ₩21,733 | ₩21,733 | -3.28% | 2.7만 |
|---|
| 2026.06.18 | ₩22,484 | ₩22,498 | ₩22,062 | ₩22,419 | -0.29% | 1.5만 |
|---|
| 2026.06.17 | ₩23,169 | ₩23,169 | ₩22,377 | ₩22,471 | -3.01% | 2.3만 |
|---|
| 2026.06.16 | ₩23,558 | ₩23,558 | ₩23,169 | ₩23,356 | -0.85% | 9.7천 |
|---|
| 2026.06.15 | ₩23,491 | ₩23,839 | ₩23,491 | ₩23,708 | +0.93% | 1.1만 |
|---|
| 2026.06.12 | ₩22,784 | ₩23,142 | ₩22,652 | ₩23,111 | +1.44% | 9.4천 |
|---|
| 2026.06.11 | ₩23,611 | ₩23,611 | ₩22,767 | ₩23,209 | -1.70% | 4.4만 |
|---|
| 2026.06.10 | ₩23,732 | ₩24,067 | ₩23,571 | ₩23,705 | -0.11% | 1.3만 |
|---|
| 2026.06.09 | ₩24,738 | ₩24,899 | ₩23,921 | ₩24,282 | -1.84% | 2.5만 |
|---|
| 2026.06.08 | ₩24,980 | ₩25,013 | ₩24,698 | ₩24,886 | -0.38% | 1.1만 |
|---|
| 2026.06.05 | ₩25,731 | ₩25,731 | ₩25,074 | ₩25,228 | -1.96% | 2.1만 |
|---|
| 2026.06.04 | ₩26,361 | ₩26,361 | ₩25,919 | ₩25,999 | -1.37% | 1.7만 |
|---|
| 2026.06.03 | ₩26,724 | ₩26,724 | ₩25,751 | ₩25,935 | -2.95% | 1.4만 |
|---|
| 2026.06.02 | ₩27,126 | ₩27,529 | ₩26,804 | ₩26,855 | -1.00% | 2.2만 |
|---|
| 2026.06.01 | ₩28,240 | ₩28,334 | ₩27,954 | ₩28,173 | -0.24% | 1.9만 |
|---|
| 2026.05.29 | ₩26,361 | ₩27,260 | ₩26,335 | ₩27,260 | +3.41% | 2.4만 |
|---|
| 2026.05.28 | ₩25,221 | ₩26,107 | ₩25,221 | ₩25,986 | +3.03% | 1.9만 |
|---|
| 2026.05.27 | ₩24,886 | ₩25,114 | ₩24,731 | ₩24,915 | +0.12% | 3.8천 |
|---|
| 2026.05.26 | ₩25,275 | ₩25,389 | ₩24,980 | ₩25,154 | -0.48% | 1.4만 |
|---|
| 2026.05.22 | ₩25,650 | ₩25,650 | ₩25,221 | ₩25,422 | -0.89% | 4.8천 |
|---|
| 2026.05.21 | ₩25,677 | ₩25,691 | ₩25,221 | ₩25,379 | -1.16% | 1만 |
|---|
| 2026.05.20 | ₩24,833 | ₩25,440 | ₩24,819 | ₩25,440 | +2.44% | 8.4천 |
|---|
| 2026.05.19 | ₩25,919 | ₩25,972 | ₩25,181 | ₩25,181 | -2.85% | 1.1만 |
|---|
| 2026.05.18 | ₩25,275 | ₩25,677 | ₩25,214 | ₩25,570 | +1.17% | 1.3만 |
|---|
| 2026.05.15 | ₩24,953 | ₩25,919 | ₩24,953 | ₩25,433 | +1.92% | 2.1만 |
|---|
| 2026.05.14 | ₩24,148 | ₩24,778 | ₩24,134 | ₩24,619 | +1.95% | 3.5만 |
|---|
| 2026.05.13 | ₩24,309 | ₩24,363 | ₩24,088 | ₩24,298 | -0.04% | 9.1천 |
|---|
| 2026.05.12 | ₩25,328 | ₩25,328 | ₩24,698 | ₩24,793 | -2.11% | 6.9천 |
|---|
| 2026.05.11 | ₩24,872 | ₩25,094 | ₩24,872 | ₩25,094 | +0.89% | 1.6만 |
|---|
| 2026.05.08 | ₩25,302 | ₩25,516 | ₩25,221 | ₩25,328 | +0.11% | 2.1만 |
|---|
| 2026.05.07 | ₩25,785 | ₩25,946 | ₩25,626 | ₩25,633 | -0.59% | 1.1만 |
|---|
| 2026.05.06 | ₩24,819 | ₩25,396 | ₩24,644 | ₩25,205 | +1.56% | 1.2만 |
|---|
| 2026.05.05 | ₩25,261 | ₩25,261 | ₩24,859 | ₩25,023 | -0.95% | 1.2만 |
|---|
| 2026.05.04 | ₩25,114 | ₩25,610 | ₩25,080 | ₩25,121 | +0.03% | 3.9만 |
|---|
| 2026.05.01 | ₩25,221 | ₩25,369 | ₩25,033 | ₩25,217 | -0.02% | 7.7천 |
|---|
| 2026.04.30 | ₩25,181 | ₩25,181 | ₩24,148 | ₩24,832 | -1.39% | 4.2만 |
|---|
| 2026.04.29 | ₩26,013 | ₩26,013 | ₩25,650 | ₩25,959 | -0.21% | 1.1만 |
|---|
| 2026.04.28 | ₩25,986 | ₩26,294 | ₩25,791 | ₩26,294 | +1.19% | 1.8만 |
|---|
| 2026.04.27 | ₩25,758 | ₩26,080 | ₩25,557 | ₩26,013 | +0.99% | 1만 |
|---|
| 2026.04.24 | ₩25,637 | ₩25,999 | ₩25,476 | ₩25,999 | +1.41% | 1만 |
|---|
| 2026.04.23 | ₩25,543 | ₩25,891 | ₩25,221 | ₩25,396 | -0.58% | 1.3만 |
|---|
| 2026.04.22 | ₩26,180 | ₩26,590 | ₩26,180 | ₩26,556 | +1.43% | 1.1만 |
|---|
| 2026.04.21 | ₩25,583 | ₩26,133 | ₩25,583 | ₩25,972 | +1.52% | 9.9천 |
|---|
| 2026.04.20 | ₩25,731 | ₩25,731 | ₩25,422 | ₩25,583 | -0.57% | 1.6만 |
|---|
| 2026.04.17 | ₩25,919 | ₩26,361 | ₩25,746 | ₩25,845 | -0.28% | 2.3만 |
|---|
| 2026.04.16 | ₩25,691 | ₩25,744 | ₩25,208 | ₩25,703 | +0.05% | 1.7만 |
|---|
| 2026.04.15 | ₩24,403 | ₩25,355 | ₩24,389 | ₩25,194 | +3.24% | 1.8만 |
|---|
| 2026.04.14 | ₩24,041 | ₩24,403 | ₩23,906 | ₩24,269 | +0.95% | 4.1만 |
|---|
| 2026.04.13 | ₩22,887 | ₩23,689 | ₩22,847 | ₩23,689 | +3.51% | 1.3만 |
|---|
| 2026.04.10 | ₩23,128 | ₩23,128 | ₩22,726 | ₩22,833 | -1.28% | 1.7만 |
|---|
| 2026.04.09 | ₩23,021 | ₩23,021 | ₩22,538 | ₩22,994 | -0.12% | 2.6만 |
|---|
| 2026.04.08 | ₩23,732 | ₩23,732 | ₩22,847 | ₩23,060 | -2.83% | 1.7만 |
|---|
| 2026.04.07 | ₩22,860 | ₩22,914 | ₩22,578 | ₩22,861 | +0.01% | 2.5만 |
|---|
| 2026.04.06 | ₩23,088 | ₩23,088 | ₩22,847 | ₩22,967 | -0.52% | 5.3만 |
|---|
| 2026.04.02 | ₩22,411 | ₩22,912 | ₩22,411 | ₩22,912 | +2.24% | 1.1만 |
|---|
| 2026.04.01 | ₩23,169 | ₩23,169 | ₩22,665 | ₩22,680 | -2.11% | 1.6만 |
|---|
| 2026.03.31 | ₩22,538 | ₩22,847 | ₩22,270 | ₩22,766 | +1.01% | 8.4천 |
|---|
| 2026.03.30 | ₩22,066 | ₩22,417 | ₩21,941 | ₩22,043 | -0.10% | 8.9천 |
|---|
| 2026.03.27 | ₩22,404 | ₩22,404 | ₩21,874 | ₩21,948 | -2.04% | 1.5만 |
|---|
| 2026.03.26 | ₩22,922 | ₩22,994 | ₩22,538 | ₩22,551 | -1.62% | 2만 |
|---|
| 2026.03.25 | ₩23,182 | ₩23,276 | ₩22,777 | ₩22,835 | -1.50% | 1.5만 |
|---|
| 2026.03.24 | ₩23,477 | ₩23,477 | ₩22,888 | ₩22,931 | -2.33% | 1만 |
|---|
| 2026.03.23 | ₩23,732 | ₩23,947 | ₩23,571 | ₩23,745 | +0.06% | 7.9천 |
|---|
| 2026.03.20 | ₩24,074 | ₩24,074 | ₩23,491 | ₩23,517 | -2.31% | 1.1만 |
|---|
| 2026.03.19 | ₩24,134 | ₩24,269 | ₩23,987 | ₩24,041 | -0.39% | 7.2천 |
|---|
| 2026.03.18 | ₩24,671 | ₩24,671 | ₩24,269 | ₩24,322 | -1.41% | 5천 |
|---|
| 2026.03.17 | ₩24,843 | ₩24,913 | ₩24,726 | ₩24,886 | +0.17% | 1.1만 |
|---|
| 2026.03.16 | ₩24,604 | ₩24,926 | ₩24,591 | ₩24,926 | +1.31% | 6.2천 |
|---|
| 2026.03.13 | ₩24,993 | ₩25,011 | ₩24,564 | ₩24,631 | -1.45% | 4.5천 |
|---|
| 2026.03.12 | ₩25,216 | ₩25,288 | ₩25,049 | ₩25,049 | -0.66% | 4.9천 |
|---|
| 2026.03.11 | ₩25,516 | ₩25,516 | ₩25,060 | ₩25,221 | -1.16% | 1만 |
|---|
| 2026.03.10 | ₩25,731 | ₩25,785 | ₩25,422 | ₩25,664 | -0.26% | 5만 |
|---|
| 2026.03.09 | ₩25,369 | ₩25,959 | ₩25,369 | ₩25,936 | +2.24% | 1.9만 |
|---|
| 2026.03.06 | ₩26,093 | ₩26,093 | ₩25,758 | ₩25,758 | -1.29% | 5.4천 |
|---|
| 2026.03.05 | ₩25,664 | ₩25,972 | ₩25,664 | ₩25,913 | +0.97% | 8.9천 |
|---|
| 2026.03.04 | ₩25,436 | ₩25,932 | ₩25,369 | ₩25,637 | +0.79% | 1.7만 |
|---|
| 2026.03.03 | ₩24,886 | ₩25,624 | ₩24,846 | ₩25,503 | +2.48% | 7천 |
|---|
| 2026.03.02 | ₩24,725 | ₩25,261 | ₩24,725 | ₩25,154 | +1.74% | 1.4만 |
|---|
| 2026.02.27 | ₩24,784 | ₩24,926 | ₩24,631 | ₩24,658 | -0.51% | 4.1만 |
|---|
| 2026.02.26 | ₩25,422 | ₩25,543 | ₩25,208 | ₩25,387 | -0.14% | 6.1천 |
|---|
| 2026.02.25 | ₩24,778 | ₩25,355 | ₩24,758 | ₩25,355 | +2.33% | 1.4만 |
|---|
| 2026.02.24 | ₩23,987 | ₩24,497 | ₩23,987 | ₩24,497 | +2.13% | 9천 |
|---|
| 2026.02.23 | ₩24,886 | ₩24,886 | ₩24,014 | ₩24,094 | -3.18% | 3.4만 |
|---|
| 2026.02.20 | ₩24,953 | ₩25,260 | ₩24,953 | ₩25,060 | +0.43% | 8.1천 |
|---|
| 2026.02.19 | ₩25,100 | ₩25,382 | ₩25,033 | ₩25,194 | +0.37% | 1.1만 |
|---|
| 2026.02.18 | ₩25,221 | ₩25,342 | ₩25,047 | ₩25,087 | -0.53% | 1.4만 |
|---|
| 2026.02.17 | ₩25,074 | ₩25,194 | ₩24,866 | ₩24,960 | -0.45% | 1만 |
|---|
| 2026.02.13 | ₩25,369 | ₩25,516 | ₩25,075 | ₩25,282 | -0.34% | 9.8천 |
|---|
| 2026.02.12 | ₩25,489 | ₩25,664 | ₩25,141 | ₩25,316 | -0.68% | 1.3만 |
|---|
| 2026.02.11 | ₩26,174 | ₩26,174 | ₩25,261 | ₩25,516 | -2.51% | 2.1만 |
|---|
| 2026.02.10 | ₩27,233 | ₩27,596 | ₩26,999 | ₩27,032 | -0.74% | 7.6만 |
|---|
| 2026.02.09 | ₩26,496 | ₩27,113 | ₩26,482 | ₩27,072 | +2.18% | 1.2만 |
|---|
| 2026.02.06 | ₩25,919 | ₩26,214 | ₩25,530 | ₩26,214 | +1.14% | 1.7만 |
|---|
| 2026.02.05 | ₩26,361 | ₩26,455 | ₩25,644 | ₩25,684 | -2.57% | 1.8만 |
|---|
| 2026.02.04 | ₩26,724 | ₩27,287 | ₩26,724 | ₩27,118 | +1.48% | 6.8천 |
|---|
| 2026.02.03 | ₩27,636 | ₩27,636 | ₩26,683 | ₩26,791 | -3.06% | 1.4만 |
|---|
| 2026.02.02 | ₩28,065 | ₩28,199 | ₩27,730 | ₩27,730 | -1.20% | 1.2만 |
|---|
| 2026.01.30 | ₩28,897 | ₩28,897 | ₩28,081 | ₩28,132 | -2.65% | 1.9만 |
|---|
| 2026.01.29 | ₩29,138 | ₩30,789 | ₩27,757 | ₩28,347 | -2.72% | 4.9만 |
|---|
| 2026.01.28 | ₩31,875 | ₩32,144 | ₩31,687 | ₩32,144 | +0.84% | 1만 |
|---|
| 2026.01.27 | ₩31,594 | ₩31,915 | ₩31,465 | ₩31,875 | +0.89% | 5.1천 |
|---|
| 2026.01.26 | ₩30,842 | ₩31,379 | ₩30,823 | ₩31,164 | +1.04% | 1.5만 |
|---|
| 2026.01.23 | ₩29,930 | ₩31,050 | ₩29,930 | ₩30,834 | +3.02% | 7.8천 |
|---|
| 2026.01.22 | ₩29,420 | ₩29,670 | ₩29,299 | ₩29,670 | +0.85% | 3.1천 |
|---|
| 2026.01.21 | ₩29,632 | ₩29,756 | ₩29,112 | ₩29,138 | -1.67% | 2.3만 |
|---|
| 2026.01.20 | ₩29,903 | ₩30,091 | ₩29,514 | ₩29,890 | -0.04% | 9천 |
|---|
| 2026.01.16 | ₩30,064 | ₩30,587 | ₩30,064 | ₩30,400 | +1.12% | 6.8천 |
|---|
| 2026.01.15 | ₩30,561 | ₩30,561 | ₩30,091 | ₩30,091 | -1.54% | 8.8천 |
|---|
| 2026.01.14 | ₩30,950 | ₩30,950 | ₩30,226 | ₩30,265 | -2.21% | 1.2만 |
|---|
| 2026.01.13 | ₩31,889 | ₩31,889 | ₩31,191 | ₩31,540 | -1.09% | 2.5만 |
|---|
| 2026.01.12 | ₩31,915 | ₩32,229 | ₩31,915 | ₩32,009 | +0.29% | 1.8만 |
|---|
| 2026.01.09 | ₩31,855 | ₩32,211 | ₩31,781 | ₩32,197 | +1.07% | 1.3만 |
|---|
| 2026.01.08 | ₩32,318 | ₩32,318 | ₩31,983 | ₩31,983 | -1.04% | 5.6천 |
|---|
| 2026.01.07 | ₩32,237 | ₩32,707 | ₩32,170 | ₩32,392 | +0.48% | 1.2만 |
|---|
| 2026.01.06 | ₩31,902 | ₩32,170 | ₩31,647 | ₩32,170 | +0.84% | 2.9만 |
|---|
| 2026.01.05 | ₩31,714 | ₩31,956 | ₩31,580 | ₩31,822 | +0.34% | 1.1만 |
|---|
| 2026.01.02 | ₩32,491 | ₩32,491 | ₩31,631 | ₩31,756 | -2.26% | 1.1만 |
|---|
| 2025.12.31 | ₩32,606 | ₩32,663 | ₩32,519 | ₩32,533 | -0.23% | 8.5천 |
|---|
| 2025.12.30 | ₩32,747 | ₩32,812 | ₩32,711 | ₩32,761 | +0.04% | 9.7천 |
|---|
| 2025.12.29 | ₩32,626 | ₩32,734 | ₩32,519 | ₩32,651 | +0.07% | 7.6천 |
|---|
| 2025.12.26 | ₩32,774 | ₩32,774 | ₩32,626 | ₩32,694 | -0.25% | 6.4천 |
|---|
| 2025.12.24 | ₩32,720 | ₩32,801 | ₩32,692 | ₩32,747 | +0.08% | 4.5천 |
|---|
| 2025.12.23 | ₩32,412 | ₩32,720 | ₩32,412 | ₩32,687 | +0.85% | 5.8천 |
|---|
| 2025.12.22 | ₩32,506 | ₩32,613 | ₩32,392 | ₩32,543 | +0.12% | 6.7천 |
|---|
| 2025.12.19 | ₩32,573 | ₩32,631 | ₩32,412 | ₩32,508 | -0.20% | 2.4만 |
|---|
| 2025.12.18 | ₩32,305 | ₩32,743 | ₩32,305 | ₩32,546 | +0.75% | 3.9천 |
|---|
| 2025.12.17 | ₩31,909 | ₩32,170 | ₩31,909 | ₩31,980 | +0.22% | 4.1천 |
|---|
| 2025.12.16 | ₩31,580 | ₩32,023 | ₩31,580 | ₩32,011 | +1.36% | 5.6천 |
|---|
| 2025.12.15 | ₩32,058 | ₩32,157 | ₩31,754 | ₩31,822 | -0.74% | 7.4천 |
|---|
| 2025.12.12 | ₩32,224 | ₩32,224 | ₩31,915 | ₩32,036 | -0.58% | 2.2만 |
|---|
| 2025.12.11 | ₩32,050 | ₩32,559 | ₩32,009 | ₩32,452 | +1.26% | 1.8만 |
|---|
| 2025.12.10 | ₩32,573 | ₩32,573 | ₩31,969 | ₩32,046 | -1.62% | 1.8만 |
|---|
| 2025.12.09 | ₩33,600 | ₩33,727 | ₩33,579 | ₩33,690 | +0.27% | 3.2만 |
|---|
| 2025.12.08 | ₩33,458 | ₩33,606 | ₩33,458 | ₩33,570 | +0.33% | 3천 |
|---|
| 2025.12.05 | ₩33,217 | ₩33,324 | ₩33,030 | ₩33,262 | +0.14% | 4.1천 |
|---|
| 2025.12.04 | ₩32,948 | ₩33,190 | ₩32,908 | ₩33,167 | +0.66% | 7.3천 |
|---|
| 2025.12.03 | ₩32,948 | ₩33,364 | ₩32,908 | ₩33,029 | +0.24% | 1.9만 |
|---|
| 2025.12.02 | ₩33,646 | ₩33,914 | ₩33,574 | ₩33,824 | +0.53% | 7.8천 |
|---|
| 2025.12.01 | ₩33,580 | ₩33,780 | ₩33,465 | ₩33,545 | -0.10% | 1.4만 |
|---|
| 2025.11.28 | ₩33,700 | ₩33,955 | ₩33,700 | ₩33,955 | +0.76% | 3.7천 |
|---|
| 2025.11.26 | ₩33,360 | ₩33,646 | ₩33,277 | ₩33,525 | +0.49% | 1.3만 |
|---|
| 2025.11.25 | ₩32,640 | ₩33,029 | ₩32,224 | ₩32,954 | +0.96% | 8.1천 |
|---|
| 2025.11.24 | ₩32,842 | ₩32,962 | ₩32,519 | ₩32,763 | -0.24% | 4.3천 |
|---|
| 2025.11.21 | ₩32,586 | ₩32,868 | ₩32,479 | ₩32,584 | -0.01% | 7.1천 |
|---|
| 2025.11.20 | ₩34,035 | ₩34,035 | ₩32,868 | ₩32,989 | -3.07% | 4.3천 |
|---|
| 2025.11.19 | ₩33,941 | ₩34,062 | ₩33,311 | ₩33,493 | -1.32% | 7천 |
|---|
| 2025.11.18 | ₩34,129 | ₩34,238 | ₩33,633 | ₩33,955 | -0.51% | 2만 |
|---|
| 2025.11.17 | ₩34,914 | ₩34,947 | ₩34,599 | ₩34,695 | -0.63% | 6.8천 |
|---|
| 2025.11.14 | ₩34,197 | ₩34,947 | ₩34,197 | ₩34,880 | +2.00% | 6.6천 |
|---|
| 2025.11.13 | ₩34,652 | ₩35,055 | ₩34,438 | ₩34,545 | -0.31% | 7.2천 |
|---|
| 2025.11.12 | ₩35,108 | ₩35,108 | ₩34,303 | ₩35,028 | -0.23% | 1.2만 |
|---|
| 2025.11.11 | ₩35,640 | ₩35,967 | ₩35,589 | ₩35,954 | +0.88% | 1.4만 |
|---|
| 2025.11.10 | ₩35,551 | ₩35,779 | ₩35,417 | ₩35,743 | +0.54% | 6.7천 |
|---|
| 2025.11.07 | ₩35,028 | ₩35,189 | ₩35,001 | ₩35,177 | +0.43% | 2.4천 |
|---|
| 2025.11.06 | ₩35,712 | ₩35,712 | ₩35,095 | ₩35,174 | -1.51% | 6.7천 |
|---|
| 2025.11.05 | ₩36,115 | ₩36,182 | ₩35,731 | ₩35,731 | -1.06% | 6.3천 |
|---|
| 2025.11.04 | ₩36,093 | ₩36,170 | ₩35,994 | ₩36,170 | +0.21% | 3.5천 |
|---|
| 2025.11.03 | ₩36,208 | ₩36,289 | ₩36,128 | ₩36,222 | +0.04% | 2.6천 |
|---|
| 2025.10.31 | ₩36,826 | ₩36,826 | ₩36,128 | ₩36,215 | -1.66% | 5.5천 |
|---|
| 2025.10.30 | ₩37,087 | ₩37,094 | ₩36,552 | ₩36,826 | -0.71% | 8.6천 |
|---|
| 2025.10.29 | ₩37,228 | ₩37,357 | ₩37,148 | ₩37,325 | +0.26% | 3.9천 |
|---|
| 2025.10.28 | ₩37,577 | ₩37,698 | ₩37,413 | ₩37,413 | -0.44% | 8.9천 |
|---|
| 2025.10.27 | ₩36,960 | ₩37,013 | ₩36,855 | ₩36,891 | -0.19% | 2.3천 |
|---|
| 2025.10.24 | ₩36,416 | ₩36,530 | ₩36,416 | ₩36,504 | +0.24% | 1.3천 |
|---|
| 2025.10.23 | ₩36,423 | ₩36,423 | ₩36,128 | ₩36,302 | -0.33% | 2천 |
|---|
| 2025.10.22 | ₩36,088 | ₩36,394 | ₩36,074 | ₩36,218 | +0.36% | 7.7천 |
|---|
| 2025.10.21 | ₩35,913 | ₩36,058 | ₩35,806 | ₩36,058 | +0.40% | 2.7천 |
|---|
| 2025.10.20 | ₩35,739 | ₩36,061 | ₩35,739 | ₩35,964 | +0.63% | 1.7천 |
|---|
| 2025.10.17 | ₩35,551 | ₩35,865 | ₩35,551 | ₩35,789 | +0.67% | 1.1천 |
|---|
| 2025.10.16 | ₩35,658 | ₩35,873 | ₩35,497 | ₩35,611 | -0.13% | 6.8천 |
|---|
| 2025.10.15 | ₩35,900 | ₩35,900 | ₩35,564 | ₩35,670 | -0.64% | 3.7천 |
|---|
| 2025.10.14 | ₩36,349 | ₩36,732 | ₩36,349 | ₩36,593 | +0.67% | 6.6천 |
|---|
| 2025.10.13 | ₩36,571 | ₩36,691 | ₩36,557 | ₩36,610 | +0.11% | 2.3천 |
|---|
| 2025.10.10 | ₩36,678 | ₩36,852 | ₩36,403 | ₩36,403 | -0.75% | 1.3천 |
|---|