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 | ₩28,824 | ₩29,104 | ₩28,664 | ₩29,098 | +0.95% | 3.1천 |
| 2026.10.08 | ₩28,824 | ₩28,917 | ₩28,223 | ₩28,223 | -2.09% | 7.5천 |
| 2026.10.07 | ₩28,704 | ₩28,832 | ₩28,570 | ₩28,832 | +0.45% | 2.8천 |
| 2026.10.06 | ₩28,857 | ₩29,051 | ₩28,795 | ₩28,795 | -0.22% | 9.2천 |
| 2026.10.05 | ₩28,343 | ₩28,717 | ₩28,343 | ₩28,517 | +0.61% | 5.9천 |
| 2026.10.02 | ₩28,103 | ₩28,103 | ₩27,836 | ₩28,035 | -0.24% | 3천 |
| 2026.10.01 | ₩28,303 | ₩28,303 | ₩27,715 | ₩27,715 | -2.08% | 1.2만 |
| 2026.09.30 | ₩27,649 | ₩28,153 | ₩27,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,796 |
| +0.53% |
| 7.5천 |
| 2026.09.29 | ₩27,301 | ₩27,769 | ₩27,301 | ₩27,534 | +0.85% | 2.5천 |
|---|
| 2026.09.28 | ₩27,368 | ₩27,592 | ₩27,248 | ₩27,575 | +0.76% | 2천 |
|---|
| 2026.09.25 | ₩27,248 | ₩28,103 | ₩27,248 | ₩28,009 | +2.79% | 9.4천 |
|---|
| 2026.09.24 | ₩26,620 | ₩26,870 | ₩26,593 | ₩26,870 | +0.94% | 6.5천 |
|---|
| 2026.09.23 | ₩27,381 | ₩27,448 | ₩26,947 | ₩27,054 | -1.20% | 5.5천 |
|---|
| 2026.09.22 | ₩27,261 | ₩27,261 | ₩26,620 | ₩26,905 | -1.31% | 5.8천 |
|---|
| 2026.09.21 | ₩26,834 | ₩27,090 | ₩26,527 | ₩27,090 | +0.96% | 6.7천 |
|---|
| 2026.09.18 | ₩26,714 | ₩26,714 | ₩26,500 | ₩26,633 | -0.30% | 3.3천 |
|---|
| 2026.09.17 | ₩26,847 | ₩26,921 | ₩26,687 | ₩26,921 | +0.27% | 3.8천 |
|---|
| 2026.09.16 | ₩26,794 | ₩26,794 | ₩26,286 | ₩26,412 | -1.43% | 3.3천 |
|---|
| 2026.09.15 | ₩27,054 | ₩27,301 | ₩26,834 | ₩26,839 | -0.79% | 3.7천 |
|---|
| 2026.09.14 | ₩27,114 | ₩27,675 | ₩26,981 | ₩27,395 | +1.03% | 1.2만 |
|---|
| 2026.09.11 | ₩26,700 | ₩26,954 | ₩26,674 | ₩26,846 | +0.55% | 1.1만 |
|---|
| 2026.09.10 | ₩26,239 | ₩26,640 | ₩26,239 | ₩26,615 | +1.43% | 1.1만 |
|---|
| 2026.09.09 | ₩26,507 | ₩26,660 | ₩26,501 | ₩26,660 | +0.58% | 3.2천 |
|---|
| 2026.09.08 | ₩26,981 | ₩27,021 | ₩26,780 | ₩26,935 | -0.17% | 7천 |
|---|
| 2026.09.04 | ₩28,063 | ₩28,063 | ₩27,315 | ₩27,335 | -2.59% | 1.2만 |
|---|
| 2026.09.03 | ₩27,194 | ₩28,251 | ₩27,194 | ₩27,982 | +2.90% | 5.3천 |
|---|
| 2026.09.02 | ₩27,381 | ₩27,381 | ₩27,007 | ₩27,141 | -0.88% | 5.8천 |
|---|
| 2026.09.01 | ₩27,128 | ₩27,595 | ₩27,128 | ₩27,393 | +0.98% | 5.6천 |
|---|
| 2026.08.31 | ₩27,782 | ₩28,016 | ₩27,782 | ₩27,783 | +0.00% | 4.9천 |
|---|
| 2026.08.28 | ₩27,796 | ₩28,330 | ₩27,796 | ₩28,157 | +1.30% | 1.1만 |
|---|
| 2026.08.27 | ₩27,007 | ₩27,689 | ₩27,007 | ₩27,638 | +2.33% | 6.7천 |
|---|
| 2026.08.26 | ₩27,074 | ₩27,172 | ₩26,927 | ₩27,172 | +0.36% | 3.6천 |
|---|
| 2026.08.25 | ₩26,340 | ₩26,874 | ₩26,340 | ₩26,844 | +1.92% | 6.6천 |
|---|
| 2026.08.24 | ₩26,340 | ₩26,720 | ₩26,340 | ₩26,623 | +1.08% | 4.5천 |
|---|
| 2026.08.21 | ₩26,277 | ₩26,473 | ₩26,273 | ₩26,364 | +0.33% | 2.6천 |
|---|
| 2026.08.20 | ₩26,300 | ₩26,353 | ₩26,086 | ₩26,217 | -0.31% | 3.1천 |
|---|
| 2026.08.19 | ₩26,313 | ₩26,633 | ₩26,246 | ₩26,433 | +0.46% | 7.5천 |
|---|
| 2026.08.18 | ₩26,019 | ₩26,366 | ₩26,019 | ₩26,207 | +0.72% | 5.7천 |
|---|
| 2026.08.17 | ₩26,672 | ₩26,672 | ₩26,006 | ₩26,072 | -2.25% | 2만 |
|---|
| 2026.08.14 | ₩27,034 | ₩27,235 | ₩27,029 | ₩27,029 | -0.02% | 8.7천 |
|---|
| 2026.08.13 | ₩27,228 | ₩27,341 | ₩26,987 | ₩27,100 | -0.47% | 5.3천 |
|---|
| 2026.08.12 | ₩27,422 | ₩27,422 | ₩26,861 | ₩26,893 | -1.93% | 8.3천 |
|---|
| 2026.08.11 | ₩27,742 | ₩27,755 | ₩27,555 | ₩27,705 | -0.13% | 1.3만 |
|---|
| 2026.08.10 | ₩27,769 | ₩28,116 | ₩27,769 | ₩27,822 | +0.19% | 1.5만 |
|---|
| 2026.08.07 | ₩27,568 | ₩27,782 | ₩27,488 | ₩27,566 | -0.01% | 6.6천 |
|---|
| 2026.08.06 | ₩26,687 | ₩27,568 | ₩26,687 | ₩27,568 | +3.30% | 1.9만 |
|---|
| 2026.08.05 | ₩27,181 | ₩27,181 | ₩26,780 | ₩26,907 | -1.01% | 9천 |
|---|
| 2026.08.04 | ₩26,847 | ₩27,381 | ₩26,794 | ₩27,120 | +1.01% | 2.5만 |
|---|
| 2026.08.03 | ₩26,500 | ₩26,954 | ₩26,500 | ₩26,820 | +1.21% | 2.9만 |
|---|
| 2026.07.31 | ₩25,712 | ₩26,146 | ₩25,712 | ₩26,146 | +1.69% | 1.9만 |
|---|
| 2026.07.30 | ₩24,817 | ₩25,885 | ₩24,817 | ₩25,665 | +3.42% | 4.5만 |
|---|
| 2026.07.29 | ₩22,773 | ₩23,161 | ₩22,680 | ₩22,680 | -0.41% | 1.6만 |
|---|
| 2026.07.28 | ₩23,039 | ₩23,121 | ₩22,693 | ₩22,773 | -1.15% | 6.7천 |
|---|
| 2026.07.27 | ₩22,589 | ₩22,813 | ₩22,552 | ₩22,552 | -0.17% | 1만 |
|---|
| 2026.07.24 | ₩22,226 | ₩22,306 | ₩22,186 | ₩22,186 | -0.18% | 2.5천 |
|---|
| 2026.07.23 | ₩22,733 | ₩22,733 | ₩21,985 | ₩22,092 | -2.82% | 9.8천 |
|---|
| 2026.07.22 | ₩23,227 | ₩23,227 | ₩22,466 | ₩22,666 | -2.42% | 1.4만 |
|---|
| 2026.07.21 | ₩23,241 | ₩23,314 | ₩23,241 | ₩23,268 | +0.11% | 2.3천 |
|---|
| 2026.07.20 | ₩22,813 | ₩23,521 | ₩22,760 | ₩23,503 | +3.02% | 1.1만 |
|---|
| 2026.07.17 | ₩22,947 | ₩23,054 | ₩22,812 | ₩22,988 | +0.18% | 5.7천 |
|---|
| 2026.07.16 | ₩23,321 | ₩23,668 | ₩23,000 | ₩23,400 | +0.34% | 8.2천 |
|---|
| 2026.07.15 | ₩22,546 | ₩23,241 | ₩22,546 | ₩23,034 | +2.16% | 2.9만 |
|---|
| 2026.07.14 | ₩22,479 | ₩22,820 | ₩22,479 | ₩22,679 | +0.89% | 3.3만 |
|---|
| 2026.07.13 | ₩22,747 | ₩23,174 | ₩22,653 | ₩23,034 | +1.26% | 1만 |
|---|
| 2026.07.10 | ₩23,014 | ₩23,014 | ₩22,426 | ₩22,650 | -1.58% | 5천 |
|---|
| 2026.07.09 | ₩21,932 | ₩22,653 | ₩21,880 | ₩22,653 | +3.29% | 1만 |
|---|
| 2026.07.08 | ₩22,494 | ₩22,598 | ₩22,439 | ₩22,502 | +0.04% | 2.6천 |
|---|
| 2026.07.07 | ₩23,207 | ₩23,308 | ₩22,867 | ₩22,954 | -1.09% | 9.2천 |
|---|
| 2026.07.06 | ₩22,867 | ₩22,867 | ₩22,533 | ₩22,761 | -0.46% | 2.9천 |
|---|
| 2026.07.02 | ₩22,813 | ₩23,107 | ₩22,772 | ₩23,004 | +0.84% | 5천 |
|---|
| 2026.07.01 | ₩22,453 | ₩22,867 | ₩22,052 | ₩22,613 | +0.71% | 1.6만 |
|---|
| 2026.06.30 | ₩21,705 | ₩21,944 | ₩21,705 | ₩21,944 | +1.10% | 1.6만 |
|---|
| 2026.06.29 | ₩22,306 | ₩22,399 | ₩21,583 | ₩21,629 | -3.04% | 2.1만 |
|---|
| 2026.06.26 | ₩20,957 | ₩22,103 | ₩20,957 | ₩22,103 | +5.47% | 1.4만 |
|---|
| 2026.06.25 | ₩21,251 | ₩21,264 | ₩20,543 | ₩20,679 | -2.69% | 2.1만 |
|---|
| 2026.06.24 | ₩21,961 | ₩22,119 | ₩21,464 | ₩21,464 | -2.26% | 1.2만 |
|---|
| 2026.06.23 | ₩21,945 | ₩22,146 | ₩21,905 | ₩22,079 | +0.61% | 6.9천 |
|---|
| 2026.06.22 | ₩22,373 | ₩22,373 | ₩21,638 | ₩21,638 | -3.28% | 2.7만 |
|---|
| 2026.06.18 | ₩22,386 | ₩22,399 | ₩21,965 | ₩22,321 | -0.29% | 1.5만 |
|---|
| 2026.06.17 | ₩23,067 | ₩23,067 | ₩22,279 | ₩22,373 | -3.01% | 2.3만 |
|---|
| 2026.06.16 | ₩23,455 | ₩23,455 | ₩23,067 | ₩23,254 | -0.85% | 9.7천 |
|---|
| 2026.06.15 | ₩23,388 | ₩23,735 | ₩23,388 | ₩23,604 | +0.93% | 1.1만 |
|---|
| 2026.06.12 | ₩22,684 | ₩23,040 | ₩22,553 | ₩23,010 | +1.44% | 9.4천 |
|---|
| 2026.06.11 | ₩23,508 | ₩23,508 | ₩22,668 | ₩23,107 | -1.70% | 4.4만 |
|---|
| 2026.06.10 | ₩23,628 | ₩23,962 | ₩23,468 | ₩23,601 | -0.11% | 1.3만 |
|---|
| 2026.06.09 | ₩24,630 | ₩24,790 | ₩23,817 | ₩24,176 | -1.84% | 2.5만 |
|---|
| 2026.06.08 | ₩24,870 | ₩24,904 | ₩24,590 | ₩24,777 | -0.38% | 1.1만 |
|---|
| 2026.06.05 | ₩25,618 | ₩25,618 | ₩24,964 | ₩25,117 | -1.96% | 2.1만 |
|---|
| 2026.06.04 | ₩26,246 | ₩26,246 | ₩25,805 | ₩25,885 | -1.37% | 1.7만 |
|---|
| 2026.06.03 | ₩26,607 | ₩26,607 | ₩25,638 | ₩25,821 | -2.95% | 1.4만 |
|---|
| 2026.06.02 | ₩27,007 | ₩27,408 | ₩26,687 | ₩26,738 | -1.00% | 2.2만 |
|---|
| 2026.06.01 | ₩28,116 | ₩28,210 | ₩27,832 | ₩28,049 | -0.24% | 1.9만 |
|---|
| 2026.05.29 | ₩26,246 | ₩27,141 | ₩26,219 | ₩27,141 | +3.41% | 2.4만 |
|---|
| 2026.05.28 | ₩25,111 | ₩25,992 | ₩25,111 | ₩25,872 | +3.03% | 1.9만 |
|---|
| 2026.05.27 | ₩24,777 | ₩25,004 | ₩24,623 | ₩24,806 | +0.12% | 3.8천 |
|---|
| 2026.05.26 | ₩25,164 | ₩25,278 | ₩24,870 | ₩25,044 | -0.48% | 1.4만 |
|---|
| 2026.05.22 | ₩25,538 | ₩25,538 | ₩25,111 | ₩25,311 | -0.89% | 4.8천 |
|---|
| 2026.05.21 | ₩25,565 | ₩25,578 | ₩25,111 | ₩25,268 | -1.16% | 1만 |
|---|
| 2026.05.20 | ₩24,725 | ₩25,328 | ₩24,710 | ₩25,328 | +2.44% | 8.4천 |
|---|
| 2026.05.19 | ₩25,805 | ₩25,859 | ₩25,071 | ₩25,071 | -2.85% | 1.1만 |
|---|
| 2026.05.18 | ₩25,164 | ₩25,565 | ₩25,104 | ₩25,458 | +1.17% | 1.3만 |
|---|
| 2026.05.15 | ₩24,844 | ₩25,805 | ₩24,844 | ₩25,322 | +1.92% | 2.1만 |
|---|
| 2026.05.14 | ₩24,042 | ₩24,670 | ₩24,029 | ₩24,511 | +1.95% | 3.5만 |
|---|
| 2026.05.13 | ₩24,203 | ₩24,256 | ₩23,982 | ₩24,192 | -0.04% | 9.1천 |
|---|
| 2026.05.12 | ₩25,218 | ₩25,218 | ₩24,590 | ₩24,685 | -2.11% | 6.9천 |
|---|
| 2026.05.11 | ₩24,764 | ₩24,984 | ₩24,764 | ₩24,984 | +0.89% | 1.6만 |
|---|
| 2026.05.08 | ₩25,191 | ₩25,405 | ₩25,111 | ₩25,218 | +0.11% | 2.1만 |
|---|
| 2026.05.07 | ₩25,672 | ₩25,832 | ₩25,514 | ₩25,521 | -0.59% | 1.1만 |
|---|
| 2026.05.06 | ₩24,710 | ₩25,284 | ₩24,536 | ₩25,095 | +1.56% | 1.2만 |
|---|
| 2026.05.05 | ₩25,151 | ₩25,151 | ₩24,750 | ₩24,913 | -0.95% | 1.2만 |
|---|
| 2026.05.04 | ₩25,004 | ₩25,498 | ₩24,971 | ₩25,011 | +0.03% | 3.9만 |
|---|
| 2026.05.01 | ₩25,111 | ₩25,258 | ₩24,924 | ₩25,107 | -0.02% | 7.7천 |
|---|
| 2026.04.30 | ₩25,071 | ₩25,071 | ₩24,042 | ₩24,723 | -1.39% | 4.2만 |
|---|
| 2026.04.29 | ₩25,899 | ₩25,899 | ₩25,538 | ₩25,845 | -0.21% | 1.1만 |
|---|
| 2026.04.28 | ₩25,872 | ₩26,179 | ₩25,678 | ₩26,179 | +1.19% | 1.8만 |
|---|
| 2026.04.27 | ₩25,645 | ₩25,966 | ₩25,445 | ₩25,899 | +0.99% | 1만 |
|---|
| 2026.04.24 | ₩25,525 | ₩25,885 | ₩25,365 | ₩25,885 | +1.41% | 1만 |
|---|
| 2026.04.23 | ₩25,431 | ₩25,777 | ₩25,111 | ₩25,284 | -0.58% | 1.3만 |
|---|
| 2026.04.22 | ₩26,066 | ₩26,473 | ₩26,066 | ₩26,440 | +1.43% | 1.1만 |
|---|
| 2026.04.21 | ₩25,471 | ₩26,019 | ₩25,471 | ₩25,859 | +1.52% | 9.9천 |
|---|
| 2026.04.20 | ₩25,618 | ₩25,618 | ₩25,311 | ₩25,471 | -0.57% | 1.6만 |
|---|
| 2026.04.17 | ₩25,805 | ₩26,246 | ₩25,633 | ₩25,732 | -0.28% | 2.3만 |
|---|
| 2026.04.16 | ₩25,578 | ₩25,632 | ₩25,097 | ₩25,590 | +0.05% | 1.7만 |
|---|
| 2026.04.15 | ₩24,296 | ₩25,244 | ₩24,283 | ₩25,084 | +3.24% | 1.8만 |
|---|
| 2026.04.14 | ₩23,935 | ₩24,296 | ₩23,802 | ₩24,162 | +0.95% | 4.1만 |
|---|
| 2026.04.13 | ₩22,787 | ₩23,585 | ₩22,747 | ₩23,585 | +3.51% | 1.3만 |
|---|
| 2026.04.10 | ₩23,027 | ₩23,027 | ₩22,626 | ₩22,733 | -1.28% | 1.7만 |
|---|
| 2026.04.09 | ₩22,920 | ₩22,920 | ₩22,439 | ₩22,894 | -0.12% | 2.6만 |
|---|
| 2026.04.08 | ₩23,628 | ₩23,628 | ₩22,747 | ₩22,959 | -2.83% | 1.7만 |
|---|
| 2026.04.07 | ₩22,760 | ₩22,813 | ₩22,479 | ₩22,761 | +0.01% | 2.5만 |
|---|
| 2026.04.06 | ₩22,987 | ₩22,987 | ₩22,747 | ₩22,867 | -0.52% | 5.3만 |
|---|
| 2026.04.02 | ₩22,313 | ₩22,812 | ₩22,313 | ₩22,812 | +2.24% | 1.1만 |
|---|
| 2026.04.01 | ₩23,067 | ₩23,067 | ₩22,566 | ₩22,581 | -2.11% | 1.6만 |
|---|
| 2026.03.31 | ₩22,439 | ₩22,747 | ₩22,172 | ₩22,666 | +1.01% | 8.4천 |
|---|
| 2026.03.30 | ₩21,969 | ₩22,319 | ₩21,845 | ₩21,947 | -0.10% | 8.9천 |
|---|
| 2026.03.27 | ₩22,306 | ₩22,306 | ₩21,778 | ₩21,852 | -2.04% | 1.5만 |
|---|
| 2026.03.26 | ₩22,821 | ₩22,894 | ₩22,439 | ₩22,453 | -1.62% | 2만 |
|---|
| 2026.03.25 | ₩23,081 | ₩23,174 | ₩22,677 | ₩22,735 | -1.50% | 1.5만 |
|---|
| 2026.03.24 | ₩23,374 | ₩23,374 | ₩22,788 | ₩22,831 | -2.33% | 1만 |
|---|
| 2026.03.23 | ₩23,628 | ₩23,842 | ₩23,468 | ₩23,642 | +0.06% | 7.9천 |
|---|
| 2026.03.20 | ₩23,969 | ₩23,969 | ₩23,388 | ₩23,414 | -2.31% | 1.1만 |
|---|
| 2026.03.19 | ₩24,029 | ₩24,162 | ₩23,882 | ₩23,935 | -0.39% | 7.2천 |
|---|
| 2026.03.18 | ₩24,563 | ₩24,563 | ₩24,162 | ₩24,216 | -1.41% | 5천 |
|---|
| 2026.03.17 | ₩24,734 | ₩24,804 | ₩24,618 | ₩24,777 | +0.17% | 1.1만 |
|---|
| 2026.03.16 | ₩24,496 | ₩24,817 | ₩24,483 | ₩24,817 | +1.31% | 6.2천 |
|---|
| 2026.03.13 | ₩24,884 | ₩24,901 | ₩24,456 | ₩24,523 | -1.45% | 4.5천 |
|---|
| 2026.03.12 | ₩25,105 | ₩25,178 | ₩24,940 | ₩24,940 | -0.66% | 4.9천 |
|---|
| 2026.03.11 | ₩25,405 | ₩25,405 | ₩24,951 | ₩25,111 | -1.16% | 1만 |
|---|
| 2026.03.10 | ₩25,618 | ₩25,672 | ₩25,311 | ₩25,552 | -0.26% | 5만 |
|---|
| 2026.03.09 | ₩25,258 | ₩25,845 | ₩25,258 | ₩25,823 | +2.24% | 1.9만 |
|---|
| 2026.03.06 | ₩25,979 | ₩25,979 | ₩25,645 | ₩25,645 | -1.29% | 5.4천 |
|---|
| 2026.03.05 | ₩25,552 | ₩25,859 | ₩25,552 | ₩25,800 | +0.97% | 8.9천 |
|---|
| 2026.03.04 | ₩25,324 | ₩25,819 | ₩25,258 | ₩25,525 | +0.79% | 1.7만 |
|---|
| 2026.03.03 | ₩24,777 | ₩25,511 | ₩24,737 | ₩25,391 | +2.48% | 7천 |
|---|
| 2026.03.02 | ₩24,617 | ₩25,151 | ₩24,617 | ₩25,044 | +1.74% | 1.4만 |
|---|
| 2026.02.27 | ₩24,675 | ₩24,817 | ₩24,523 | ₩24,550 | -0.51% | 4.1만 |
|---|
| 2026.02.26 | ₩25,311 | ₩25,431 | ₩25,097 | ₩25,276 | -0.14% | 6.1천 |
|---|
| 2026.02.25 | ₩24,670 | ₩25,244 | ₩24,650 | ₩25,244 | +2.33% | 1.4만 |
|---|
| 2026.02.24 | ₩23,882 | ₩24,390 | ₩23,882 | ₩24,390 | +2.13% | 9천 |
|---|
| 2026.02.23 | ₩24,777 | ₩24,777 | ₩23,909 | ₩23,989 | -3.18% | 3.4만 |
|---|
| 2026.02.20 | ₩24,844 | ₩25,150 | ₩24,844 | ₩24,951 | +0.43% | 8.1천 |
|---|
| 2026.02.19 | ₩24,991 | ₩25,271 | ₩24,924 | ₩25,084 | +0.37% | 1.1만 |
|---|
| 2026.02.18 | ₩25,111 | ₩25,231 | ₩24,937 | ₩24,977 | -0.53% | 1.4만 |
|---|
| 2026.02.17 | ₩24,964 | ₩25,084 | ₩24,757 | ₩24,850 | -0.45% | 1만 |
|---|
| 2026.02.13 | ₩25,258 | ₩25,405 | ₩24,965 | ₩25,171 | -0.34% | 9.8천 |
|---|
| 2026.02.12 | ₩25,378 | ₩25,552 | ₩25,031 | ₩25,206 | -0.68% | 1.3만 |
|---|
| 2026.02.11 | ₩26,059 | ₩26,059 | ₩25,151 | ₩25,405 | -2.51% | 2.1만 |
|---|
| 2026.02.10 | ₩27,114 | ₩27,475 | ₩26,881 | ₩26,914 | -0.74% | 7.6만 |
|---|
| 2026.02.09 | ₩26,380 | ₩26,994 | ₩26,366 | ₩26,954 | +2.18% | 1.2만 |
|---|
| 2026.02.06 | ₩25,805 | ₩26,099 | ₩25,418 | ₩26,099 | +1.14% | 1.7만 |
|---|
| 2026.02.05 | ₩26,246 | ₩26,340 | ₩25,532 | ₩25,572 | -2.57% | 1.8만 |
|---|
| 2026.02.04 | ₩26,607 | ₩27,168 | ₩26,607 | ₩26,999 | +1.48% | 6.8천 |
|---|
| 2026.02.03 | ₩27,515 | ₩27,515 | ₩26,567 | ₩26,674 | -3.06% | 1.4만 |
|---|
| 2026.02.02 | ₩27,942 | ₩28,076 | ₩27,609 | ₩27,609 | -1.20% | 1.2만 |
|---|
| 2026.01.30 | ₩28,771 | ₩28,771 | ₩27,958 | ₩28,009 | -2.65% | 1.9만 |
|---|
| 2026.01.29 | ₩29,011 | ₩30,654 | ₩27,635 | ₩28,223 | -2.72% | 4.9만 |
|---|
| 2026.01.28 | ₩31,736 | ₩32,003 | ₩31,549 | ₩32,003 | +0.84% | 1만 |
|---|
| 2026.01.27 | ₩31,455 | ₩31,776 | ₩31,327 | ₩31,736 | +0.89% | 5.1천 |
|---|
| 2026.01.26 | ₩30,707 | ₩31,242 | ₩30,689 | ₩31,028 | +1.04% | 1.5만 |
|---|
| 2026.01.23 | ₩29,799 | ₩30,914 | ₩29,799 | ₩30,699 | +3.02% | 7.8천 |
|---|
| 2026.01.22 | ₩29,291 | ₩29,540 | ₩29,171 | ₩29,540 | +0.85% | 3.1천 |
|---|
| 2026.01.21 | ₩29,502 | ₩29,625 | ₩28,984 | ₩29,011 | -1.67% | 2.3만 |
|---|
| 2026.01.20 | ₩29,772 | ₩29,959 | ₩29,385 | ₩29,759 | -0.04% | 9천 |
|---|
| 2026.01.16 | ₩29,933 | ₩30,454 | ₩29,933 | ₩30,267 | +1.12% | 6.8천 |
|---|
| 2026.01.15 | ₩30,427 | ₩30,427 | ₩29,959 | ₩29,959 | -1.54% | 8.8천 |
|---|
| 2026.01.14 | ₩30,814 | ₩30,814 | ₩30,094 | ₩30,133 | -2.21% | 1.2만 |
|---|
| 2026.01.13 | ₩31,749 | ₩31,749 | ₩31,055 | ₩31,402 | -1.09% | 2.5만 |
|---|
| 2026.01.12 | ₩31,776 | ₩32,088 | ₩31,776 | ₩31,869 | +0.29% | 1.8만 |
|---|
| 2026.01.09 | ₩31,716 | ₩32,070 | ₩31,642 | ₩32,056 | +1.07% | 1.3만 |
|---|
| 2026.01.08 | ₩32,177 | ₩32,177 | ₩31,843 | ₩31,843 | -1.04% | 5.6천 |
|---|
| 2026.01.07 | ₩32,096 | ₩32,564 | ₩32,030 | ₩32,250 | +0.48% | 1.2만 |
|---|
| 2026.01.06 | ₩31,762 | ₩32,030 | ₩31,509 | ₩32,030 | +0.84% | 2.9만 |
|---|
| 2026.01.05 | ₩31,575 | ₩31,816 | ₩31,442 | ₩31,682 | +0.34% | 1.1만 |
|---|
| 2026.01.02 | ₩32,349 | ₩32,349 | ₩31,493 | ₩31,617 | -2.26% | 1.1만 |
|---|
| 2025.12.31 | ₩32,464 | ₩32,520 | ₩32,377 | ₩32,390 | -0.23% | 8.5천 |
|---|
| 2025.12.30 | ₩32,604 | ₩32,668 | ₩32,568 | ₩32,617 | +0.04% | 9.7천 |
|---|
| 2025.12.29 | ₩32,484 | ₩32,591 | ₩32,377 | ₩32,508 | +0.07% | 7.6천 |
|---|
| 2025.12.26 | ₩32,631 | ₩32,631 | ₩32,484 | ₩32,551 | -0.25% | 6.4천 |
|---|
| 2025.12.24 | ₩32,577 | ₩32,657 | ₩32,549 | ₩32,604 | +0.08% | 4.5천 |
|---|
| 2025.12.23 | ₩32,270 | ₩32,577 | ₩32,270 | ₩32,544 | +0.85% | 5.8천 |
|---|
| 2025.12.22 | ₩32,364 | ₩32,470 | ₩32,250 | ₩32,401 | +0.12% | 6.7천 |
|---|
| 2025.12.19 | ₩32,430 | ₩32,488 | ₩32,270 | ₩32,366 | -0.20% | 2.4만 |
|---|
| 2025.12.18 | ₩32,163 | ₩32,600 | ₩32,163 | ₩32,404 | +0.75% | 3.9천 |
|---|
| 2025.12.17 | ₩31,769 | ₩32,030 | ₩31,769 | ₩31,840 | +0.22% | 4.1천 |
|---|
| 2025.12.16 | ₩31,442 | ₩31,883 | ₩31,442 | ₩31,871 | +1.36% | 5.6천 |
|---|
| 2025.12.15 | ₩31,917 | ₩32,016 | ₩31,616 | ₩31,682 | -0.74% | 7.4천 |
|---|
| 2025.12.12 | ₩32,083 | ₩32,083 | ₩31,776 | ₩31,896 | -0.58% | 2.2만 |
|---|
| 2025.12.11 | ₩31,909 | ₩32,417 | ₩31,869 | ₩32,310 | +1.26% | 1.8만 |
|---|
| 2025.12.10 | ₩32,430 | ₩32,430 | ₩31,829 | ₩31,905 | -1.62% | 1.8만 |
|---|
| 2025.12.09 | ₩33,453 | ₩33,579 | ₩33,432 | ₩33,543 | +0.27% | 3.2만 |
|---|
| 2025.12.08 | ₩33,312 | ₩33,459 | ₩33,312 | ₩33,423 | +0.33% | 3천 |
|---|
| 2025.12.05 | ₩33,071 | ₩33,178 | ₩32,886 | ₩33,117 | +0.14% | 4.1천 |
|---|
| 2025.12.04 | ₩32,804 | ₩33,045 | ₩32,764 | ₩33,022 | +0.66% | 7.3천 |
|---|
| 2025.12.03 | ₩32,804 | ₩33,218 | ₩32,764 | ₩32,884 | +0.24% | 1.9만 |
|---|
| 2025.12.02 | ₩33,499 | ₩33,766 | ₩33,427 | ₩33,676 | +0.53% | 7.8천 |
|---|
| 2025.12.01 | ₩33,433 | ₩33,632 | ₩33,319 | ₩33,399 | -0.10% | 1.4만 |
|---|
| 2025.11.28 | ₩33,552 | ₩33,806 | ₩33,552 | ₩33,806 | +0.76% | 3.7천 |
|---|
| 2025.11.26 | ₩33,214 | ₩33,499 | ₩33,132 | ₩33,379 | +0.49% | 1.3만 |
|---|
| 2025.11.25 | ₩32,497 | ₩32,884 | ₩32,083 | ₩32,810 | +0.96% | 8.1천 |
|---|
| 2025.11.24 | ₩32,699 | ₩32,818 | ₩32,377 | ₩32,620 | -0.24% | 4.3천 |
|---|
| 2025.11.21 | ₩32,444 | ₩32,724 | ₩32,337 | ₩32,441 | -0.01% | 7.1천 |
|---|
| 2025.11.20 | ₩33,886 | ₩33,886 | ₩32,724 | ₩32,844 | -3.07% | 4.3천 |
|---|
| 2025.11.19 | ₩33,793 | ₩33,913 | ₩33,165 | ₩33,347 | -1.32% | 7천 |
|---|
| 2025.11.18 | ₩33,980 | ₩34,088 | ₩33,485 | ₩33,806 | -0.51% | 2만 |
|---|
| 2025.11.17 | ₩34,761 | ₩34,794 | ₩34,447 | ₩34,543 | -0.63% | 6.8천 |
|---|
| 2025.11.14 | ₩34,048 | ₩34,794 | ₩34,048 | ₩34,728 | +2.00% | 6.6천 |
|---|
| 2025.11.13 | ₩34,501 | ₩34,901 | ₩34,287 | ₩34,394 | -0.31% | 7.2천 |
|---|
| 2025.11.12 | ₩34,955 | ₩34,955 | ₩34,153 | ₩34,875 | -0.23% | 1.2만 |
|---|
| 2025.11.11 | ₩35,484 | ₩35,810 | ₩35,433 | ₩35,796 | +0.88% | 1.4만 |
|---|
| 2025.11.10 | ₩35,396 | ₩35,623 | ₩35,262 | ₩35,587 | +0.54% | 6.7천 |
|---|
| 2025.11.07 | ₩34,875 | ₩35,035 | ₩34,848 | ₩35,023 | +0.43% | 2.4천 |
|---|
| 2025.11.06 | ₩35,556 | ₩35,556 | ₩34,941 | ₩35,020 | -1.51% | 6.7천 |
|---|
| 2025.11.05 | ₩35,957 | ₩36,023 | ₩35,575 | ₩35,575 | -1.06% | 6.3천 |
|---|
| 2025.11.04 | ₩35,935 | ₩36,011 | ₩35,836 | ₩36,011 | +0.21% | 3.5천 |
|---|
| 2025.11.03 | ₩36,050 | ₩36,130 | ₩35,970 | ₩36,063 | +0.04% | 2.6천 |
|---|
| 2025.10.31 | ₩36,664 | ₩36,664 | ₩35,970 | ₩36,057 | -1.66% | 5.5천 |
|---|
| 2025.10.30 | ₩36,925 | ₩36,932 | ₩36,392 | ₩36,664 | -0.71% | 8.6천 |
|---|
| 2025.10.29 | ₩37,065 | ₩37,193 | ₩36,985 | ₩37,161 | +0.26% | 3.9천 |
|---|
| 2025.10.28 | ₩37,412 | ₩37,533 | ₩37,249 | ₩37,249 | -0.44% | 8.9천 |
|---|
| 2025.10.27 | ₩36,798 | ₩36,851 | ₩36,694 | ₩36,730 | -0.19% | 2.3천 |
|---|
| 2025.10.24 | ₩36,257 | ₩36,371 | ₩36,257 | ₩36,344 | +0.24% | 1.3천 |
|---|
| 2025.10.23 | ₩36,264 | ₩36,264 | ₩35,970 | ₩36,144 | -0.33% | 2천 |
|---|
| 2025.10.22 | ₩35,930 | ₩36,234 | ₩35,916 | ₩36,059 | +0.36% | 7.7천 |
|---|
| 2025.10.21 | ₩35,756 | ₩35,900 | ₩35,649 | ₩35,900 | +0.40% | 2.7천 |
|---|
| 2025.10.20 | ₩35,583 | ₩35,903 | ₩35,583 | ₩35,807 | +0.63% | 1.7천 |
|---|
| 2025.10.17 | ₩35,396 | ₩35,708 | ₩35,396 | ₩35,632 | +0.67% | 1.1천 |
|---|
| 2025.10.16 | ₩35,502 | ₩35,716 | ₩35,342 | ₩35,456 | -0.13% | 6.8천 |
|---|
| 2025.10.15 | ₩35,743 | ₩35,743 | ₩35,409 | ₩35,514 | -0.64% | 3.7천 |
|---|
| 2025.10.14 | ₩36,190 | ₩36,571 | ₩36,190 | ₩36,433 | +0.67% | 6.6천 |
|---|
| 2025.10.13 | ₩36,411 | ₩36,531 | ₩36,397 | ₩36,449 | +0.11% | 2.3천 |
|---|
| 2025.10.10 | ₩36,517 | ₩36,691 | ₩36,244 | ₩36,244 | -0.75% | 1.3천 |
|---|