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 | ₩28,867 | ₩29,148 | ₩28,707 | ₩29,141 | +0.95% | 3.1천 |
| 2026.10.08 | ₩28,867 | ₩28,961 | ₩28,265 | ₩28,265 | -2.09% | 7.5천 |
| 2026.10.07 | ₩28,747 | ₩28,875 | ₩28,613 | ₩28,875 | +0.45% | 2.8천 |
| 2026.10.06 | ₩28,901 | ₩29,095 | ₩28,838 | ₩28,838 | -0.22% | 9.2천 |
| 2026.10.05 | ₩28,386 | ₩28,760 | ₩28,386 | ₩28,559 | +0.61% | 5.9천 |
| 2026.10.02 | ₩28,145 | ₩28,145 | ₩27,877 | ₩28,077 | -0.24% | 3천 |
| 2026.10.01 | ₩28,345 | ₩28,345 | ₩27,757 | ₩27,757 | -2.08% | 1.2만 |
| 2026.09.30 | ₩27,690 | ₩28,196 | ₩27,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,837 |
| +0.53% |
| 7.5천 |
| 2026.09.29 | ₩27,342 | ₩27,810 | ₩27,342 | ₩27,575 | +0.85% | 2.5천 |
|---|
| 2026.09.28 | ₩27,409 | ₩27,634 | ₩27,289 | ₩27,616 | +0.76% | 2천 |
|---|
| 2026.09.25 | ₩27,289 | ₩28,145 | ₩27,289 | ₩28,051 | +2.79% | 9.4천 |
|---|
| 2026.09.24 | ₩26,660 | ₩26,910 | ₩26,633 | ₩26,910 | +0.94% | 6.5천 |
|---|
| 2026.09.23 | ₩27,422 | ₩27,489 | ₩26,988 | ₩27,095 | -1.20% | 5.5천 |
|---|
| 2026.09.22 | ₩27,302 | ₩27,302 | ₩26,660 | ₩26,945 | -1.31% | 5.8천 |
|---|
| 2026.09.21 | ₩26,874 | ₩27,131 | ₩26,566 | ₩27,131 | +0.96% | 6.7천 |
|---|
| 2026.09.18 | ₩26,754 | ₩26,754 | ₩26,540 | ₩26,673 | -0.30% | 3.3천 |
|---|
| 2026.09.17 | ₩26,887 | ₩26,961 | ₩26,727 | ₩26,961 | +0.27% | 3.8천 |
|---|
| 2026.09.16 | ₩26,834 | ₩26,834 | ₩26,326 | ₩26,451 | -1.43% | 3.3천 |
|---|
| 2026.09.15 | ₩27,095 | ₩27,342 | ₩26,874 | ₩26,879 | -0.79% | 3.7천 |
|---|
| 2026.09.14 | ₩27,155 | ₩27,717 | ₩27,021 | ₩27,436 | +1.03% | 1.2만 |
|---|
| 2026.09.11 | ₩26,740 | ₩26,994 | ₩26,713 | ₩26,886 | +0.55% | 1.1만 |
|---|
| 2026.09.10 | ₩26,279 | ₩26,680 | ₩26,279 | ₩26,655 | +1.43% | 1.1만 |
|---|
| 2026.09.09 | ₩26,546 | ₩26,700 | ₩26,541 | ₩26,700 | +0.58% | 3.2천 |
|---|
| 2026.09.08 | ₩27,021 | ₩27,061 | ₩26,820 | ₩26,976 | -0.17% | 7천 |
|---|
| 2026.09.04 | ₩28,105 | ₩28,105 | ₩27,356 | ₩27,376 | -2.59% | 1.2만 |
|---|
| 2026.09.03 | ₩27,235 | ₩28,293 | ₩27,235 | ₩28,024 | +2.90% | 5.3천 |
|---|
| 2026.09.02 | ₩27,422 | ₩27,422 | ₩27,048 | ₩27,182 | -0.88% | 5.8천 |
|---|
| 2026.09.01 | ₩27,168 | ₩27,636 | ₩27,168 | ₩27,434 | +0.98% | 5.6천 |
|---|
| 2026.08.31 | ₩27,824 | ₩28,058 | ₩27,824 | ₩27,825 | +0.00% | 4.9천 |
|---|
| 2026.08.28 | ₩27,837 | ₩28,372 | ₩27,837 | ₩28,200 | +1.30% | 1.1만 |
|---|
| 2026.08.27 | ₩27,048 | ₩27,730 | ₩27,048 | ₩27,679 | +2.33% | 6.7천 |
|---|
| 2026.08.26 | ₩27,115 | ₩27,212 | ₩26,968 | ₩27,212 | +0.36% | 3.6천 |
|---|
| 2026.08.25 | ₩26,379 | ₩26,914 | ₩26,379 | ₩26,885 | +1.92% | 6.6천 |
|---|
| 2026.08.24 | ₩26,379 | ₩26,760 | ₩26,379 | ₩26,663 | +1.08% | 4.5천 |
|---|
| 2026.08.21 | ₩26,316 | ₩26,513 | ₩26,312 | ₩26,403 | +0.33% | 2.6천 |
|---|
| 2026.08.20 | ₩26,339 | ₩26,392 | ₩26,125 | ₩26,256 | -0.31% | 3.1천 |
|---|
| 2026.08.19 | ₩26,352 | ₩26,673 | ₩26,285 | ₩26,473 | +0.46% | 7.5천 |
|---|
| 2026.08.18 | ₩26,058 | ₩26,406 | ₩26,058 | ₩26,247 | +0.72% | 5.7천 |
|---|
| 2026.08.17 | ₩26,712 | ₩26,712 | ₩26,045 | ₩26,112 | -2.25% | 2만 |
|---|
| 2026.08.14 | ₩27,075 | ₩27,275 | ₩27,069 | ₩27,069 | -0.02% | 8.7천 |
|---|
| 2026.08.13 | ₩27,269 | ₩27,382 | ₩27,028 | ₩27,140 | -0.47% | 5.3천 |
|---|
| 2026.08.12 | ₩27,463 | ₩27,463 | ₩26,901 | ₩26,933 | -1.93% | 8.3천 |
|---|
| 2026.08.11 | ₩27,784 | ₩27,797 | ₩27,596 | ₩27,746 | -0.13% | 1.3만 |
|---|
| 2026.08.10 | ₩27,810 | ₩28,158 | ₩27,810 | ₩27,864 | +0.19% | 1.5만 |
|---|
| 2026.08.07 | ₩27,610 | ₩27,824 | ₩27,529 | ₩27,607 | -0.01% | 6.6천 |
|---|
| 2026.08.06 | ₩26,727 | ₩27,610 | ₩26,727 | ₩27,610 | +3.30% | 1.9만 |
|---|
| 2026.08.05 | ₩27,222 | ₩27,222 | ₩26,820 | ₩26,948 | -1.01% | 9천 |
|---|
| 2026.08.04 | ₩26,887 | ₩27,422 | ₩26,834 | ₩27,160 | +1.01% | 2.5만 |
|---|
| 2026.08.03 | ₩26,540 | ₩26,994 | ₩26,540 | ₩26,861 | +1.21% | 2.9만 |
|---|
| 2026.07.31 | ₩25,750 | ₩26,185 | ₩25,750 | ₩26,185 | +1.69% | 1.9만 |
|---|
| 2026.07.30 | ₩24,854 | ₩25,924 | ₩24,854 | ₩25,704 | +3.42% | 4.5만 |
|---|
| 2026.07.29 | ₩22,807 | ₩23,195 | ₩22,714 | ₩22,714 | -0.41% | 1.6만 |
|---|
| 2026.07.28 | ₩23,074 | ₩23,155 | ₩22,727 | ₩22,807 | -1.15% | 6.7천 |
|---|
| 2026.07.27 | ₩22,623 | ₩22,848 | ₩22,585 | ₩22,585 | -0.17% | 1만 |
|---|
| 2026.07.24 | ₩22,259 | ₩22,339 | ₩22,219 | ₩22,219 | -0.18% | 2.5천 |
|---|
| 2026.07.23 | ₩22,767 | ₩22,767 | ₩22,018 | ₩22,125 | -2.82% | 9.8천 |
|---|
| 2026.07.22 | ₩23,262 | ₩23,262 | ₩22,500 | ₩22,700 | -2.42% | 1.4만 |
|---|
| 2026.07.21 | ₩23,276 | ₩23,349 | ₩23,276 | ₩23,302 | +0.11% | 2.3천 |
|---|
| 2026.07.20 | ₩22,848 | ₩23,557 | ₩22,794 | ₩23,538 | +3.02% | 1.1만 |
|---|
| 2026.07.17 | ₩22,981 | ₩23,088 | ₩22,846 | ₩23,023 | +0.18% | 5.7천 |
|---|
| 2026.07.16 | ₩23,356 | ₩23,704 | ₩23,035 | ₩23,435 | +0.34% | 8.2천 |
|---|
| 2026.07.15 | ₩22,580 | ₩23,276 | ₩22,580 | ₩23,068 | +2.16% | 2.9만 |
|---|
| 2026.07.14 | ₩22,513 | ₩22,854 | ₩22,513 | ₩22,712 | +0.89% | 3.3만 |
|---|
| 2026.07.13 | ₩22,781 | ₩23,209 | ₩22,687 | ₩23,068 | +1.26% | 1만 |
|---|
| 2026.07.10 | ₩23,048 | ₩23,048 | ₩22,460 | ₩22,684 | -1.58% | 5천 |
|---|
| 2026.07.09 | ₩21,965 | ₩22,687 | ₩21,913 | ₩22,687 | +3.29% | 1만 |
|---|
| 2026.07.08 | ₩22,528 | ₩22,632 | ₩22,473 | ₩22,536 | +0.04% | 2.6천 |
|---|
| 2026.07.07 | ₩23,242 | ₩23,343 | ₩22,901 | ₩22,988 | -1.09% | 9.2천 |
|---|
| 2026.07.06 | ₩22,901 | ₩22,901 | ₩22,567 | ₩22,795 | -0.46% | 2.9천 |
|---|
| 2026.07.02 | ₩22,848 | ₩23,142 | ₩22,806 | ₩23,039 | +0.84% | 5천 |
|---|
| 2026.07.01 | ₩22,486 | ₩22,901 | ₩22,085 | ₩22,647 | +0.71% | 1.6만 |
|---|
| 2026.06.30 | ₩21,737 | ₩21,977 | ₩21,737 | ₩21,977 | +1.10% | 1.6만 |
|---|
| 2026.06.29 | ₩22,339 | ₩22,433 | ₩21,616 | ₩21,661 | -3.04% | 2.1만 |
|---|
| 2026.06.26 | ₩20,988 | ₩22,136 | ₩20,988 | ₩22,136 | +5.47% | 1.4만 |
|---|
| 2026.06.25 | ₩21,282 | ₩21,296 | ₩20,574 | ₩20,710 | -2.69% | 2.1만 |
|---|
| 2026.06.24 | ₩21,994 | ₩22,152 | ₩21,497 | ₩21,497 | -2.26% | 1.2만 |
|---|
| 2026.06.23 | ₩21,978 | ₩22,179 | ₩21,938 | ₩22,112 | +0.61% | 6.9천 |
|---|
| 2026.06.22 | ₩22,406 | ₩22,406 | ₩21,670 | ₩21,670 | -3.28% | 2.7만 |
|---|
| 2026.06.18 | ₩22,420 | ₩22,433 | ₩21,998 | ₩22,354 | -0.29% | 1.5만 |
|---|
| 2026.06.17 | ₩23,102 | ₩23,102 | ₩22,313 | ₩22,406 | -3.01% | 2.3만 |
|---|
| 2026.06.16 | ₩23,490 | ₩23,490 | ₩23,102 | ₩23,289 | -0.85% | 9.7천 |
|---|
| 2026.06.15 | ₩23,423 | ₩23,771 | ₩23,423 | ₩23,639 | +0.93% | 1.1만 |
|---|
| 2026.06.12 | ₩22,718 | ₩23,075 | ₩22,587 | ₩23,044 | +1.44% | 9.4천 |
|---|
| 2026.06.11 | ₩23,543 | ₩23,543 | ₩22,702 | ₩23,142 | -1.70% | 4.4만 |
|---|
| 2026.06.10 | ₩23,664 | ₩23,998 | ₩23,503 | ₩23,637 | -0.11% | 1.3만 |
|---|
| 2026.06.09 | ₩24,667 | ₩24,827 | ₩23,852 | ₩24,212 | -1.84% | 2.5만 |
|---|
| 2026.06.08 | ₩24,908 | ₩24,941 | ₩24,627 | ₩24,814 | -0.38% | 1.1만 |
|---|
| 2026.06.05 | ₩25,657 | ₩25,657 | ₩25,001 | ₩25,155 | -1.96% | 2.1만 |
|---|
| 2026.06.04 | ₩26,285 | ₩26,285 | ₩25,844 | ₩25,924 | -1.37% | 1.7만 |
|---|
| 2026.06.03 | ₩26,647 | ₩26,647 | ₩25,677 | ₩25,860 | -2.95% | 1.4만 |
|---|
| 2026.06.02 | ₩27,048 | ₩27,449 | ₩26,727 | ₩26,778 | -1.00% | 2.2만 |
|---|
| 2026.06.01 | ₩28,158 | ₩28,252 | ₩27,873 | ₩28,091 | -0.24% | 1.9만 |
|---|
| 2026.05.29 | ₩26,285 | ₩27,182 | ₩26,259 | ₩27,182 | +3.41% | 2.4만 |
|---|
| 2026.05.28 | ₩25,148 | ₩26,031 | ₩25,148 | ₩25,911 | +3.03% | 1.9만 |
|---|
| 2026.05.27 | ₩24,814 | ₩25,041 | ₩24,660 | ₩24,843 | +0.12% | 3.8천 |
|---|
| 2026.05.26 | ₩25,202 | ₩25,316 | ₩24,908 | ₩25,082 | -0.48% | 1.4만 |
|---|
| 2026.05.22 | ₩25,576 | ₩25,576 | ₩25,148 | ₩25,349 | -0.89% | 4.8천 |
|---|
| 2026.05.21 | ₩25,603 | ₩25,617 | ₩25,148 | ₩25,306 | -1.16% | 1만 |
|---|
| 2026.05.20 | ₩24,762 | ₩25,366 | ₩24,747 | ₩25,366 | +2.44% | 8.4천 |
|---|
| 2026.05.19 | ₩25,844 | ₩25,897 | ₩25,108 | ₩25,108 | -2.85% | 1.1만 |
|---|
| 2026.05.18 | ₩25,202 | ₩25,603 | ₩25,142 | ₩25,496 | +1.17% | 1.3만 |
|---|
| 2026.05.15 | ₩24,881 | ₩25,844 | ₩24,881 | ₩25,360 | +1.92% | 2.1만 |
|---|
| 2026.05.14 | ₩24,078 | ₩24,707 | ₩24,065 | ₩24,548 | +1.95% | 3.5만 |
|---|
| 2026.05.13 | ₩24,239 | ₩24,292 | ₩24,018 | ₩24,228 | -0.04% | 9.1천 |
|---|
| 2026.05.12 | ₩25,255 | ₩25,255 | ₩24,627 | ₩24,722 | -2.11% | 6.9천 |
|---|
| 2026.05.11 | ₩24,801 | ₩25,021 | ₩24,801 | ₩25,021 | +0.89% | 1.6만 |
|---|
| 2026.05.08 | ₩25,229 | ₩25,443 | ₩25,148 | ₩25,255 | +0.11% | 2.1만 |
|---|
| 2026.05.07 | ₩25,710 | ₩25,871 | ₩25,552 | ₩25,559 | -0.59% | 1.1만 |
|---|
| 2026.05.06 | ₩24,747 | ₩25,322 | ₩24,573 | ₩25,132 | +1.56% | 1.2만 |
|---|
| 2026.05.05 | ₩25,189 | ₩25,189 | ₩24,787 | ₩24,950 | -0.95% | 1.2만 |
|---|
| 2026.05.04 | ₩25,041 | ₩25,536 | ₩25,008 | ₩25,048 | +0.03% | 3.9만 |
|---|
| 2026.05.01 | ₩25,148 | ₩25,296 | ₩24,961 | ₩25,144 | -0.02% | 7.7천 |
|---|
| 2026.04.30 | ₩25,108 | ₩25,108 | ₩24,078 | ₩24,760 | -1.39% | 4.2만 |
|---|
| 2026.04.29 | ₩25,938 | ₩25,938 | ₩25,576 | ₩25,884 | -0.21% | 1.1만 |
|---|
| 2026.04.28 | ₩25,911 | ₩26,219 | ₩25,717 | ₩26,219 | +1.19% | 1.8만 |
|---|
| 2026.04.27 | ₩25,683 | ₩26,004 | ₩25,483 | ₩25,938 | +0.99% | 1만 |
|---|
| 2026.04.24 | ₩25,563 | ₩25,924 | ₩25,403 | ₩25,924 | +1.41% | 1만 |
|---|
| 2026.04.23 | ₩25,469 | ₩25,816 | ₩25,148 | ₩25,322 | -0.58% | 1.3만 |
|---|
| 2026.04.22 | ₩26,105 | ₩26,513 | ₩26,105 | ₩26,479 | +1.43% | 1.1만 |
|---|
| 2026.04.21 | ₩25,510 | ₩26,058 | ₩25,510 | ₩25,897 | +1.52% | 9.9천 |
|---|
| 2026.04.20 | ₩25,657 | ₩25,657 | ₩25,349 | ₩25,510 | -0.57% | 1.6만 |
|---|
| 2026.04.17 | ₩25,844 | ₩26,285 | ₩25,671 | ₩25,770 | -0.28% | 2.3만 |
|---|
| 2026.04.16 | ₩25,617 | ₩25,670 | ₩25,135 | ₩25,629 | +0.05% | 1.7만 |
|---|
| 2026.04.15 | ₩24,332 | ₩25,282 | ₩24,319 | ₩25,122 | +3.24% | 1.8만 |
|---|
| 2026.04.14 | ₩23,971 | ₩24,332 | ₩23,837 | ₩24,199 | +0.95% | 4.1만 |
|---|
| 2026.04.13 | ₩22,821 | ₩23,621 | ₩22,781 | ₩23,621 | +3.51% | 1.3만 |
|---|
| 2026.04.10 | ₩23,062 | ₩23,062 | ₩22,660 | ₩22,767 | -1.28% | 1.7만 |
|---|
| 2026.04.09 | ₩22,955 | ₩22,955 | ₩22,473 | ₩22,928 | -0.12% | 2.6만 |
|---|
| 2026.04.08 | ₩23,664 | ₩23,664 | ₩22,781 | ₩22,993 | -2.83% | 1.7만 |
|---|
| 2026.04.07 | ₩22,794 | ₩22,848 | ₩22,513 | ₩22,795 | +0.01% | 2.5만 |
|---|
| 2026.04.06 | ₩23,021 | ₩23,021 | ₩22,781 | ₩22,901 | -0.52% | 5.3만 |
|---|
| 2026.04.02 | ₩22,346 | ₩22,846 | ₩22,346 | ₩22,846 | +2.24% | 1.1만 |
|---|
| 2026.04.01 | ₩23,102 | ₩23,102 | ₩22,600 | ₩22,615 | -2.11% | 1.6만 |
|---|
| 2026.03.31 | ₩22,473 | ₩22,781 | ₩22,205 | ₩22,700 | +1.01% | 8.4천 |
|---|
| 2026.03.30 | ₩22,002 | ₩22,353 | ₩21,878 | ₩21,979 | -0.10% | 8.9천 |
|---|
| 2026.03.27 | ₩22,339 | ₩22,339 | ₩21,811 | ₩21,884 | -2.04% | 1.5만 |
|---|
| 2026.03.26 | ₩22,856 | ₩22,928 | ₩22,473 | ₩22,486 | -1.62% | 2만 |
|---|
| 2026.03.25 | ₩23,115 | ₩23,209 | ₩22,711 | ₩22,769 | -1.50% | 1.5만 |
|---|
| 2026.03.24 | ₩23,409 | ₩23,409 | ₩22,822 | ₩22,865 | -2.33% | 1만 |
|---|
| 2026.03.23 | ₩23,664 | ₩23,878 | ₩23,503 | ₩23,677 | +0.06% | 7.9천 |
|---|
| 2026.03.20 | ₩24,005 | ₩24,005 | ₩23,423 | ₩23,450 | -2.31% | 1.1만 |
|---|
| 2026.03.19 | ₩24,065 | ₩24,199 | ₩23,918 | ₩23,971 | -0.39% | 7.2천 |
|---|
| 2026.03.18 | ₩24,600 | ₩24,600 | ₩24,199 | ₩24,252 | -1.41% | 5천 |
|---|
| 2026.03.17 | ₩24,771 | ₩24,841 | ₩24,655 | ₩24,814 | +0.17% | 1.1만 |
|---|
| 2026.03.16 | ₩24,533 | ₩24,854 | ₩24,520 | ₩24,854 | +1.31% | 6.2천 |
|---|
| 2026.03.13 | ₩24,921 | ₩24,938 | ₩24,493 | ₩24,560 | -1.45% | 4.5천 |
|---|
| 2026.03.12 | ₩25,143 | ₩25,215 | ₩24,977 | ₩24,977 | -0.66% | 4.9천 |
|---|
| 2026.03.11 | ₩25,443 | ₩25,443 | ₩24,988 | ₩25,148 | -1.16% | 1만 |
|---|
| 2026.03.10 | ₩25,657 | ₩25,710 | ₩25,349 | ₩25,590 | -0.26% | 5만 |
|---|
| 2026.03.09 | ₩25,296 | ₩25,884 | ₩25,296 | ₩25,861 | +2.24% | 1.9만 |
|---|
| 2026.03.06 | ₩26,018 | ₩26,018 | ₩25,683 | ₩25,683 | -1.29% | 5.4천 |
|---|
| 2026.03.05 | ₩25,590 | ₩25,897 | ₩25,590 | ₩25,839 | +0.97% | 8.9천 |
|---|
| 2026.03.04 | ₩25,362 | ₩25,857 | ₩25,296 | ₩25,563 | +0.79% | 1.7만 |
|---|
| 2026.03.03 | ₩24,814 | ₩25,550 | ₩24,774 | ₩25,429 | +2.48% | 7천 |
|---|
| 2026.03.02 | ₩24,653 | ₩25,189 | ₩24,653 | ₩25,082 | +1.74% | 1.4만 |
|---|
| 2026.02.27 | ₩24,712 | ₩24,854 | ₩24,560 | ₩24,587 | -0.51% | 4.1만 |
|---|
| 2026.02.26 | ₩25,349 | ₩25,469 | ₩25,135 | ₩25,314 | -0.14% | 6.1천 |
|---|
| 2026.02.25 | ₩24,707 | ₩25,282 | ₩24,687 | ₩25,282 | +2.33% | 1.4만 |
|---|
| 2026.02.24 | ₩23,918 | ₩24,426 | ₩23,918 | ₩24,426 | +2.13% | 9천 |
|---|
| 2026.02.23 | ₩24,814 | ₩24,814 | ₩23,944 | ₩24,025 | -3.18% | 3.4만 |
|---|
| 2026.02.20 | ₩24,881 | ₩25,187 | ₩24,881 | ₩24,988 | +0.43% | 8.1천 |
|---|
| 2026.02.19 | ₩25,028 | ₩25,309 | ₩24,961 | ₩25,122 | +0.37% | 1.1만 |
|---|
| 2026.02.18 | ₩25,148 | ₩25,269 | ₩24,974 | ₩25,015 | -0.53% | 1.4만 |
|---|
| 2026.02.17 | ₩25,001 | ₩25,122 | ₩24,794 | ₩24,888 | -0.45% | 1만 |
|---|
| 2026.02.13 | ₩25,296 | ₩25,443 | ₩25,003 | ₩25,209 | -0.34% | 9.8천 |
|---|
| 2026.02.12 | ₩25,416 | ₩25,590 | ₩25,068 | ₩25,243 | -0.68% | 1.3만 |
|---|
| 2026.02.11 | ₩26,098 | ₩26,098 | ₩25,189 | ₩25,443 | -2.51% | 2.1만 |
|---|
| 2026.02.10 | ₩27,155 | ₩27,516 | ₩26,921 | ₩26,954 | -0.74% | 7.6만 |
|---|
| 2026.02.09 | ₩26,419 | ₩27,035 | ₩26,406 | ₩26,994 | +2.18% | 1.2만 |
|---|
| 2026.02.06 | ₩25,844 | ₩26,138 | ₩25,456 | ₩26,138 | +1.14% | 1.7만 |
|---|
| 2026.02.05 | ₩26,285 | ₩26,379 | ₩25,570 | ₩25,610 | -2.57% | 1.8만 |
|---|
| 2026.02.04 | ₩26,647 | ₩27,208 | ₩26,647 | ₩27,040 | +1.48% | 6.8천 |
|---|
| 2026.02.03 | ₩27,556 | ₩27,556 | ₩26,606 | ₩26,713 | -3.06% | 1.4만 |
|---|
| 2026.02.02 | ₩27,984 | ₩28,118 | ₩27,650 | ₩27,650 | -1.20% | 1.2만 |
|---|
| 2026.01.30 | ₩28,814 | ₩28,814 | ₩28,000 | ₩28,051 | -2.65% | 1.9만 |
|---|
| 2026.01.29 | ₩29,054 | ₩30,700 | ₩27,677 | ₩28,265 | -2.72% | 4.9만 |
|---|
| 2026.01.28 | ₩31,783 | ₩32,051 | ₩31,596 | ₩32,051 | +0.84% | 1만 |
|---|
| 2026.01.27 | ₩31,502 | ₩31,823 | ₩31,374 | ₩31,783 | +0.89% | 5.1천 |
|---|
| 2026.01.26 | ₩30,753 | ₩31,288 | ₩30,735 | ₩31,074 | +1.04% | 1.5만 |
|---|
| 2026.01.23 | ₩29,844 | ₩30,961 | ₩29,844 | ₩30,745 | +3.02% | 7.8천 |
|---|
| 2026.01.22 | ₩29,335 | ₩29,584 | ₩29,215 | ₩29,584 | +0.85% | 3.1천 |
|---|
| 2026.01.21 | ₩29,547 | ₩29,670 | ₩29,028 | ₩29,054 | -1.67% | 2.3만 |
|---|
| 2026.01.20 | ₩29,817 | ₩30,004 | ₩29,429 | ₩29,804 | -0.04% | 9천 |
|---|
| 2026.01.16 | ₩29,977 | ₩30,499 | ₩29,977 | ₩30,312 | +1.12% | 6.8천 |
|---|
| 2026.01.15 | ₩30,472 | ₩30,472 | ₩30,004 | ₩30,004 | -1.54% | 8.8천 |
|---|
| 2026.01.14 | ₩30,860 | ₩30,860 | ₩30,139 | ₩30,178 | -2.21% | 1.2만 |
|---|
| 2026.01.13 | ₩31,797 | ₩31,797 | ₩31,101 | ₩31,449 | -1.09% | 2.5만 |
|---|
| 2026.01.12 | ₩31,823 | ₩32,136 | ₩31,823 | ₩31,917 | +0.29% | 1.8만 |
|---|
| 2026.01.09 | ₩31,763 | ₩32,118 | ₩31,690 | ₩32,104 | +1.07% | 1.3만 |
|---|
| 2026.01.08 | ₩32,225 | ₩32,225 | ₩31,890 | ₩31,890 | -1.04% | 5.6천 |
|---|
| 2026.01.07 | ₩32,144 | ₩32,613 | ₩32,078 | ₩32,298 | +0.48% | 1.2만 |
|---|
| 2026.01.06 | ₩31,810 | ₩32,078 | ₩31,556 | ₩32,078 | +0.84% | 2.9만 |
|---|
| 2026.01.05 | ₩31,623 | ₩31,864 | ₩31,489 | ₩31,730 | +0.34% | 1.1만 |
|---|
| 2026.01.02 | ₩32,397 | ₩32,397 | ₩31,540 | ₩31,664 | -2.26% | 1.1만 |
|---|
| 2025.12.31 | ₩32,512 | ₩32,568 | ₩32,425 | ₩32,439 | -0.23% | 8.5천 |
|---|
| 2025.12.30 | ₩32,653 | ₩32,717 | ₩32,617 | ₩32,666 | +0.04% | 9.7천 |
|---|
| 2025.12.29 | ₩32,532 | ₩32,639 | ₩32,425 | ₩32,556 | +0.07% | 7.6천 |
|---|
| 2025.12.26 | ₩32,680 | ₩32,680 | ₩32,532 | ₩32,599 | -0.25% | 6.4천 |
|---|
| 2025.12.24 | ₩32,626 | ₩32,706 | ₩32,598 | ₩32,653 | +0.08% | 4.5천 |
|---|
| 2025.12.23 | ₩32,318 | ₩32,626 | ₩32,318 | ₩32,593 | +0.85% | 5.8천 |
|---|
| 2025.12.22 | ₩32,412 | ₩32,519 | ₩32,298 | ₩32,449 | +0.12% | 6.7천 |
|---|
| 2025.12.19 | ₩32,479 | ₩32,536 | ₩32,318 | ₩32,415 | -0.20% | 2.4만 |
|---|
| 2025.12.18 | ₩32,211 | ₩32,649 | ₩32,211 | ₩32,452 | +0.75% | 3.9천 |
|---|
| 2025.12.17 | ₩31,817 | ₩32,078 | ₩31,817 | ₩31,888 | +0.22% | 4.1천 |
|---|
| 2025.12.16 | ₩31,489 | ₩31,930 | ₩31,489 | ₩31,918 | +1.36% | 5.6천 |
|---|
| 2025.12.15 | ₩31,965 | ₩32,064 | ₩31,663 | ₩31,730 | -0.74% | 7.4천 |
|---|
| 2025.12.12 | ₩32,131 | ₩32,131 | ₩31,823 | ₩31,944 | -0.58% | 2.2만 |
|---|
| 2025.12.11 | ₩31,957 | ₩32,465 | ₩31,917 | ₩32,358 | +1.26% | 1.8만 |
|---|
| 2025.12.10 | ₩32,479 | ₩32,479 | ₩31,877 | ₩31,953 | -1.62% | 1.8만 |
|---|
| 2025.12.09 | ₩33,504 | ₩33,629 | ₩33,482 | ₩33,593 | +0.27% | 3.2만 |
|---|
| 2025.12.08 | ₩33,362 | ₩33,509 | ₩33,362 | ₩33,473 | +0.33% | 3천 |
|---|
| 2025.12.05 | ₩33,121 | ₩33,228 | ₩32,935 | ₩33,166 | +0.14% | 4.1천 |
|---|
| 2025.12.04 | ₩32,853 | ₩33,094 | ₩32,813 | ₩33,071 | +0.66% | 7.3천 |
|---|
| 2025.12.03 | ₩32,853 | ₩33,268 | ₩32,813 | ₩32,934 | +0.24% | 1.9만 |
|---|
| 2025.12.02 | ₩33,549 | ₩33,817 | ₩33,477 | ₩33,727 | +0.53% | 7.8천 |
|---|
| 2025.12.01 | ₩33,483 | ₩33,683 | ₩33,368 | ₩33,449 | -0.10% | 1.4만 |
|---|
| 2025.11.28 | ₩33,603 | ₩33,857 | ₩33,603 | ₩33,857 | +0.76% | 3.7천 |
|---|
| 2025.11.26 | ₩33,264 | ₩33,549 | ₩33,181 | ₩33,429 | +0.49% | 1.3만 |
|---|
| 2025.11.25 | ₩32,546 | ₩32,934 | ₩32,131 | ₩32,859 | +0.96% | 8.1천 |
|---|
| 2025.11.24 | ₩32,748 | ₩32,867 | ₩32,425 | ₩32,669 | -0.24% | 4.3천 |
|---|
| 2025.11.21 | ₩32,492 | ₩32,773 | ₩32,385 | ₩32,490 | -0.01% | 7.1천 |
|---|
| 2025.11.20 | ₩33,937 | ₩33,937 | ₩32,773 | ₩32,894 | -3.07% | 4.3천 |
|---|
| 2025.11.19 | ₩33,843 | ₩33,964 | ₩33,215 | ₩33,397 | -1.32% | 7천 |
|---|
| 2025.11.18 | ₩34,031 | ₩34,139 | ₩33,536 | ₩33,857 | -0.51% | 2만 |
|---|
| 2025.11.17 | ₩34,813 | ₩34,847 | ₩34,499 | ₩34,595 | -0.63% | 6.8천 |
|---|
| 2025.11.14 | ₩34,099 | ₩34,847 | ₩34,099 | ₩34,780 | +2.00% | 6.6천 |
|---|
| 2025.11.13 | ₩34,552 | ₩34,954 | ₩34,338 | ₩34,445 | -0.31% | 7.2천 |
|---|
| 2025.11.12 | ₩35,007 | ₩35,007 | ₩34,204 | ₩34,927 | -0.23% | 1.2만 |
|---|
| 2025.11.11 | ₩35,537 | ₩35,863 | ₩35,486 | ₩35,850 | +0.88% | 1.4만 |
|---|
| 2025.11.10 | ₩35,449 | ₩35,676 | ₩35,315 | ₩35,640 | +0.54% | 6.7천 |
|---|
| 2025.11.07 | ₩34,927 | ₩35,087 | ₩34,900 | ₩35,075 | +0.43% | 2.4천 |
|---|
| 2025.11.06 | ₩35,609 | ₩35,609 | ₩34,994 | ₩35,073 | -1.51% | 6.7천 |
|---|
| 2025.11.05 | ₩36,010 | ₩36,077 | ₩35,628 | ₩35,628 | -1.06% | 6.3천 |
|---|
| 2025.11.04 | ₩35,989 | ₩36,065 | ₩35,890 | ₩36,065 | +0.21% | 3.5천 |
|---|
| 2025.11.03 | ₩36,104 | ₩36,184 | ₩36,024 | ₩36,117 | +0.04% | 2.6천 |
|---|
| 2025.10.31 | ₩36,719 | ₩36,719 | ₩36,024 | ₩36,111 | -1.66% | 5.5천 |
|---|
| 2025.10.30 | ₩36,980 | ₩36,987 | ₩36,446 | ₩36,719 | -0.71% | 8.6천 |
|---|
| 2025.10.29 | ₩37,121 | ₩37,249 | ₩37,040 | ₩37,217 | +0.26% | 3.9천 |
|---|
| 2025.10.28 | ₩37,468 | ₩37,589 | ₩37,305 | ₩37,305 | -0.44% | 8.9천 |
|---|
| 2025.10.27 | ₩36,853 | ₩36,907 | ₩36,749 | ₩36,785 | -0.19% | 2.3천 |
|---|
| 2025.10.24 | ₩36,311 | ₩36,425 | ₩36,311 | ₩36,398 | +0.24% | 1.3천 |
|---|
| 2025.10.23 | ₩36,318 | ₩36,318 | ₩36,024 | ₩36,198 | -0.33% | 2천 |
|---|
| 2025.10.22 | ₩35,984 | ₩36,289 | ₩35,970 | ₩36,113 | +0.36% | 7.7천 |
|---|
| 2025.10.21 | ₩35,810 | ₩35,954 | ₩35,703 | ₩35,954 | +0.40% | 2.7천 |
|---|
| 2025.10.20 | ₩35,636 | ₩35,957 | ₩35,636 | ₩35,861 | +0.63% | 1.7천 |
|---|
| 2025.10.17 | ₩35,449 | ₩35,762 | ₩35,449 | ₩35,685 | +0.67% | 1.1천 |
|---|
| 2025.10.16 | ₩35,556 | ₩35,770 | ₩35,395 | ₩35,509 | -0.13% | 6.8천 |
|---|
| 2025.10.15 | ₩35,796 | ₩35,796 | ₩35,462 | ₩35,568 | -0.64% | 3.7천 |
|---|
| 2025.10.14 | ₩36,244 | ₩36,626 | ₩36,244 | ₩36,488 | +0.67% | 6.6천 |
|---|
| 2025.10.13 | ₩36,465 | ₩36,586 | ₩36,452 | ₩36,504 | +0.11% | 2.3천 |
|---|
| 2025.10.10 | ₩36,572 | ₩36,746 | ₩36,298 | ₩36,298 | -0.75% | 1.3천 |
|---|