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 | ₩28,800 | ₩29,080 | ₩28,640 | ₩29,074 | +0.95% | 3.1천 |
| 2026.10.08 | ₩28,800 | ₩28,894 | ₩28,200 | ₩28,200 | -2.09% | 7.5천 |
| 2026.10.07 | ₩28,680 | ₩28,808 | ₩28,547 | ₩28,808 | +0.45% | 2.8천 |
| 2026.10.06 | ₩28,834 | ₩29,027 | ₩28,771 | ₩28,771 | -0.22% | 9.2천 |
| 2026.10.05 | ₩28,320 | ₩28,693 | ₩28,320 | ₩28,493 | +0.61% | 5.9천 |
| 2026.10.02 | ₩28,080 | ₩28,080 | ₩27,813 | ₩28,012 | -0.24% | 3천 |
| 2026.10.01 | ₩28,280 | ₩28,280 | ₩27,693 | ₩27,693 | -2.08% | 1.2만 |
| 2026.09.30 | ₩27,626 | ₩28,130 | ₩27,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,773 |
| +0.53% |
| 7.5천 |
| 2026.09.29 | ₩27,279 | ₩27,746 | ₩27,279 | ₩27,511 | +0.85% | 2.5천 |
|---|
| 2026.09.28 | ₩27,346 | ₩27,570 | ₩27,225 | ₩27,552 | +0.76% | 2천 |
|---|
| 2026.09.25 | ₩27,225 | ₩28,080 | ₩27,225 | ₩27,986 | +2.79% | 9.4천 |
|---|
| 2026.09.24 | ₩26,598 | ₩26,848 | ₩26,571 | ₩26,848 | +0.94% | 6.5천 |
|---|
| 2026.09.23 | ₩27,359 | ₩27,426 | ₩26,925 | ₩27,032 | -1.20% | 5.5천 |
|---|
| 2026.09.22 | ₩27,239 | ₩27,239 | ₩26,598 | ₩26,882 | -1.31% | 5.8천 |
|---|
| 2026.09.21 | ₩26,812 | ₩27,068 | ₩26,505 | ₩27,068 | +0.96% | 6.7천 |
|---|
| 2026.09.18 | ₩26,692 | ₩26,692 | ₩26,478 | ₩26,612 | -0.30% | 3.3천 |
|---|
| 2026.09.17 | ₩26,825 | ₩26,898 | ₩26,665 | ₩26,898 | +0.27% | 3.8천 |
|---|
| 2026.09.16 | ₩26,772 | ₩26,772 | ₩26,265 | ₩26,390 | -1.43% | 3.3천 |
|---|
| 2026.09.15 | ₩27,032 | ₩27,279 | ₩26,812 | ₩26,817 | -0.79% | 3.7천 |
|---|
| 2026.09.14 | ₩27,092 | ₩27,652 | ₩26,959 | ₩27,372 | +1.03% | 1.2만 |
|---|
| 2026.09.11 | ₩26,678 | ₩26,932 | ₩26,652 | ₩26,824 | +0.55% | 1.1만 |
|---|
| 2026.09.10 | ₩26,218 | ₩26,618 | ₩26,218 | ₩26,593 | +1.43% | 1.1만 |
|---|
| 2026.09.09 | ₩26,485 | ₩26,638 | ₩26,479 | ₩26,638 | +0.58% | 3.2천 |
|---|
| 2026.09.08 | ₩26,959 | ₩26,999 | ₩26,758 | ₩26,913 | -0.17% | 7천 |
|---|
| 2026.09.04 | ₩28,040 | ₩28,040 | ₩27,292 | ₩27,312 | -2.59% | 1.2만 |
|---|
| 2026.09.03 | ₩27,172 | ₩28,228 | ₩27,172 | ₩27,959 | +2.90% | 5.3천 |
|---|
| 2026.09.02 | ₩27,359 | ₩27,359 | ₩26,985 | ₩27,119 | -0.88% | 5.8천 |
|---|
| 2026.09.01 | ₩27,105 | ₩27,572 | ₩27,105 | ₩27,371 | +0.98% | 5.6천 |
|---|
| 2026.08.31 | ₩27,759 | ₩27,993 | ₩27,759 | ₩27,761 | +0.00% | 4.9천 |
|---|
| 2026.08.28 | ₩27,773 | ₩28,306 | ₩27,773 | ₩28,134 | +1.30% | 1.1만 |
|---|
| 2026.08.27 | ₩26,985 | ₩27,666 | ₩26,985 | ₩27,615 | +2.33% | 6.7천 |
|---|
| 2026.08.26 | ₩27,052 | ₩27,149 | ₩26,905 | ₩27,149 | +0.36% | 3.6천 |
|---|
| 2026.08.25 | ₩26,318 | ₩26,852 | ₩26,318 | ₩26,822 | +1.92% | 6.6천 |
|---|
| 2026.08.24 | ₩26,318 | ₩26,698 | ₩26,318 | ₩26,601 | +1.08% | 4.5천 |
|---|
| 2026.08.21 | ₩26,255 | ₩26,451 | ₩26,251 | ₩26,342 | +0.33% | 2.6천 |
|---|
| 2026.08.20 | ₩26,278 | ₩26,331 | ₩26,064 | ₩26,195 | -0.31% | 3.1천 |
|---|
| 2026.08.19 | ₩26,291 | ₩26,612 | ₩26,224 | ₩26,411 | +0.46% | 7.5천 |
|---|
| 2026.08.18 | ₩25,998 | ₩26,345 | ₩25,998 | ₩26,186 | +0.72% | 5.7천 |
|---|
| 2026.08.17 | ₩26,650 | ₩26,650 | ₩25,984 | ₩26,051 | -2.25% | 2만 |
|---|
| 2026.08.14 | ₩27,012 | ₩27,212 | ₩27,007 | ₩27,007 | -0.02% | 8.7천 |
|---|
| 2026.08.13 | ₩27,205 | ₩27,319 | ₩26,965 | ₩27,077 | -0.47% | 5.3천 |
|---|
| 2026.08.12 | ₩27,399 | ₩27,399 | ₩26,838 | ₩26,870 | -1.93% | 8.3천 |
|---|
| 2026.08.11 | ₩27,719 | ₩27,733 | ₩27,532 | ₩27,682 | -0.13% | 1.3만 |
|---|
| 2026.08.10 | ₩27,746 | ₩28,093 | ₩27,746 | ₩27,799 | +0.19% | 1.5만 |
|---|
| 2026.08.07 | ₩27,546 | ₩27,759 | ₩27,466 | ₩27,543 | -0.01% | 6.6천 |
|---|
| 2026.08.06 | ₩26,665 | ₩27,546 | ₩26,665 | ₩27,546 | +3.30% | 1.9만 |
|---|
| 2026.08.05 | ₩27,159 | ₩27,159 | ₩26,758 | ₩26,885 | -1.01% | 9천 |
|---|
| 2026.08.04 | ₩26,825 | ₩27,359 | ₩26,772 | ₩27,097 | +1.01% | 2.5만 |
|---|
| 2026.08.03 | ₩26,478 | ₩26,932 | ₩26,478 | ₩26,798 | +1.21% | 2.9만 |
|---|
| 2026.07.31 | ₩25,691 | ₩26,124 | ₩25,691 | ₩26,124 | +1.69% | 1.9만 |
|---|
| 2026.07.30 | ₩24,796 | ₩25,864 | ₩24,796 | ₩25,644 | +3.42% | 4.5만 |
|---|
| 2026.07.29 | ₩22,755 | ₩23,142 | ₩22,661 | ₩22,661 | -0.41% | 1.6만 |
|---|
| 2026.07.28 | ₩23,020 | ₩23,102 | ₩22,675 | ₩22,755 | -1.15% | 6.7천 |
|---|
| 2026.07.27 | ₩22,570 | ₩22,795 | ₩22,533 | ₩22,533 | -0.17% | 1만 |
|---|
| 2026.07.24 | ₩22,207 | ₩22,287 | ₩22,167 | ₩22,167 | -0.18% | 2.5천 |
|---|
| 2026.07.23 | ₩22,715 | ₩22,715 | ₩21,967 | ₩22,074 | -2.82% | 9.8천 |
|---|
| 2026.07.22 | ₩23,208 | ₩23,208 | ₩22,448 | ₩22,648 | -2.42% | 1.4만 |
|---|
| 2026.07.21 | ₩23,222 | ₩23,295 | ₩23,222 | ₩23,248 | +0.11% | 2.3천 |
|---|
| 2026.07.20 | ₩22,795 | ₩23,502 | ₩22,741 | ₩23,483 | +3.02% | 1.1만 |
|---|
| 2026.07.17 | ₩22,928 | ₩23,035 | ₩22,793 | ₩22,969 | +0.18% | 5.7천 |
|---|
| 2026.07.16 | ₩23,302 | ₩23,649 | ₩22,981 | ₩23,381 | +0.34% | 8.2천 |
|---|
| 2026.07.15 | ₩22,528 | ₩23,222 | ₩22,528 | ₩23,015 | +2.16% | 2.9만 |
|---|
| 2026.07.14 | ₩22,461 | ₩22,801 | ₩22,461 | ₩22,660 | +0.89% | 3.3만 |
|---|
| 2026.07.13 | ₩22,728 | ₩23,155 | ₩22,634 | ₩23,015 | +1.26% | 1만 |
|---|
| 2026.07.10 | ₩22,995 | ₩22,995 | ₩22,408 | ₩22,632 | -1.58% | 5천 |
|---|
| 2026.07.09 | ₩21,914 | ₩22,634 | ₩21,862 | ₩22,634 | +3.29% | 1만 |
|---|
| 2026.07.08 | ₩22,476 | ₩22,580 | ₩22,421 | ₩22,484 | +0.04% | 2.6천 |
|---|
| 2026.07.07 | ₩23,188 | ₩23,288 | ₩22,848 | ₩22,935 | -1.09% | 9.2천 |
|---|
| 2026.07.06 | ₩22,848 | ₩22,848 | ₩22,514 | ₩22,743 | -0.46% | 2.9천 |
|---|
| 2026.07.02 | ₩22,795 | ₩23,088 | ₩22,753 | ₩22,985 | +0.84% | 5천 |
|---|
| 2026.07.01 | ₩22,434 | ₩22,848 | ₩22,034 | ₩22,594 | +0.71% | 1.6만 |
|---|
| 2026.06.30 | ₩21,687 | ₩21,926 | ₩21,687 | ₩21,926 | +1.10% | 1.6만 |
|---|
| 2026.06.29 | ₩22,287 | ₩22,381 | ₩21,565 | ₩21,611 | -3.04% | 2.1만 |
|---|
| 2026.06.26 | ₩20,940 | ₩22,085 | ₩20,940 | ₩22,085 | +5.47% | 1.4만 |
|---|
| 2026.06.25 | ₩21,233 | ₩21,247 | ₩20,526 | ₩20,662 | -2.69% | 2.1만 |
|---|
| 2026.06.24 | ₩21,943 | ₩22,101 | ₩21,447 | ₩21,447 | -2.26% | 1.2만 |
|---|
| 2026.06.23 | ₩21,927 | ₩22,127 | ₩21,887 | ₩22,061 | +0.61% | 6.9천 |
|---|
| 2026.06.22 | ₩22,354 | ₩22,354 | ₩21,620 | ₩21,620 | -3.28% | 2.7만 |
|---|
| 2026.06.18 | ₩22,368 | ₩22,381 | ₩21,947 | ₩22,302 | -0.29% | 1.5만 |
|---|
| 2026.06.17 | ₩23,048 | ₩23,048 | ₩22,261 | ₩22,354 | -3.01% | 2.3만 |
|---|
| 2026.06.16 | ₩23,435 | ₩23,435 | ₩23,048 | ₩23,235 | -0.85% | 9.7천 |
|---|
| 2026.06.15 | ₩23,368 | ₩23,715 | ₩23,368 | ₩23,585 | +0.93% | 1.1만 |
|---|
| 2026.06.12 | ₩22,665 | ₩23,022 | ₩22,534 | ₩22,991 | +1.44% | 9.4천 |
|---|
| 2026.06.11 | ₩23,489 | ₩23,489 | ₩22,649 | ₩23,088 | -1.70% | 4.4만 |
|---|
| 2026.06.10 | ₩23,609 | ₩23,942 | ₩23,449 | ₩23,582 | -0.11% | 1.3만 |
|---|
| 2026.06.09 | ₩24,610 | ₩24,770 | ₩23,797 | ₩24,156 | -1.84% | 2.5만 |
|---|
| 2026.06.08 | ₩24,850 | ₩24,883 | ₩24,570 | ₩24,756 | -0.38% | 1.1만 |
|---|
| 2026.06.05 | ₩25,597 | ₩25,597 | ₩24,943 | ₩25,097 | -1.96% | 2.1만 |
|---|
| 2026.06.04 | ₩26,224 | ₩26,224 | ₩25,784 | ₩25,864 | -1.37% | 1.7만 |
|---|
| 2026.06.03 | ₩26,585 | ₩26,585 | ₩25,617 | ₩25,800 | -2.95% | 1.4만 |
|---|
| 2026.06.02 | ₩26,985 | ₩27,386 | ₩26,665 | ₩26,716 | -1.00% | 2.2만 |
|---|
| 2026.06.01 | ₩28,093 | ₩28,186 | ₩27,809 | ₩28,026 | -0.24% | 1.9만 |
|---|
| 2026.05.29 | ₩26,224 | ₩27,119 | ₩26,198 | ₩27,119 | +3.41% | 2.4만 |
|---|
| 2026.05.28 | ₩25,090 | ₩25,971 | ₩25,090 | ₩25,851 | +3.03% | 1.9만 |
|---|
| 2026.05.27 | ₩24,756 | ₩24,983 | ₩24,603 | ₩24,786 | +0.12% | 3.8천 |
|---|
| 2026.05.26 | ₩25,143 | ₩25,257 | ₩24,850 | ₩25,023 | -0.48% | 1.4만 |
|---|
| 2026.05.22 | ₩25,517 | ₩25,517 | ₩25,090 | ₩25,290 | -0.89% | 4.8천 |
|---|
| 2026.05.21 | ₩25,544 | ₩25,557 | ₩25,090 | ₩25,248 | -1.16% | 1만 |
|---|
| 2026.05.20 | ₩24,704 | ₩25,308 | ₩24,690 | ₩25,308 | +2.44% | 8.4천 |
|---|
| 2026.05.19 | ₩25,784 | ₩25,837 | ₩25,050 | ₩25,050 | -2.85% | 1.1만 |
|---|
| 2026.05.18 | ₩25,143 | ₩25,544 | ₩25,083 | ₩25,437 | +1.17% | 1.3만 |
|---|
| 2026.05.15 | ₩24,823 | ₩25,784 | ₩24,823 | ₩25,301 | +1.92% | 2.1만 |
|---|
| 2026.05.14 | ₩24,022 | ₩24,650 | ₩24,009 | ₩24,491 | +1.95% | 3.5만 |
|---|
| 2026.05.13 | ₩24,183 | ₩24,236 | ₩23,962 | ₩24,172 | -0.04% | 9.1천 |
|---|
| 2026.05.12 | ₩25,197 | ₩25,197 | ₩24,570 | ₩24,664 | -2.11% | 6.9천 |
|---|
| 2026.05.11 | ₩24,743 | ₩24,963 | ₩24,743 | ₩24,963 | +0.89% | 1.6만 |
|---|
| 2026.05.08 | ₩25,170 | ₩25,384 | ₩25,090 | ₩25,197 | +0.11% | 2.1만 |
|---|
| 2026.05.07 | ₩25,651 | ₩25,811 | ₩25,493 | ₩25,500 | -0.59% | 1.1만 |
|---|
| 2026.05.06 | ₩24,690 | ₩25,264 | ₩24,516 | ₩25,074 | +1.56% | 1.2만 |
|---|
| 2026.05.05 | ₩25,130 | ₩25,130 | ₩24,730 | ₩24,893 | -0.95% | 1.2만 |
|---|
| 2026.05.04 | ₩24,983 | ₩25,477 | ₩24,950 | ₩24,990 | +0.03% | 3.9만 |
|---|
| 2026.05.01 | ₩25,090 | ₩25,237 | ₩24,903 | ₩25,086 | -0.02% | 7.7천 |
|---|
| 2026.04.30 | ₩25,050 | ₩25,050 | ₩24,022 | ₩24,703 | -1.39% | 4.2만 |
|---|
| 2026.04.29 | ₩25,878 | ₩25,878 | ₩25,517 | ₩25,824 | -0.21% | 1.1만 |
|---|
| 2026.04.28 | ₩25,851 | ₩26,158 | ₩25,657 | ₩26,158 | +1.19% | 1.8만 |
|---|
| 2026.04.27 | ₩25,624 | ₩25,944 | ₩25,424 | ₩25,878 | +0.99% | 1만 |
|---|
| 2026.04.24 | ₩25,504 | ₩25,864 | ₩25,344 | ₩25,864 | +1.41% | 1만 |
|---|
| 2026.04.23 | ₩25,410 | ₩25,756 | ₩25,090 | ₩25,264 | -0.58% | 1.3만 |
|---|
| 2026.04.22 | ₩26,044 | ₩26,451 | ₩26,044 | ₩26,418 | +1.43% | 1.1만 |
|---|
| 2026.04.21 | ₩25,450 | ₩25,998 | ₩25,450 | ₩25,837 | +1.52% | 9.9천 |
|---|
| 2026.04.20 | ₩25,597 | ₩25,597 | ₩25,290 | ₩25,450 | -0.57% | 1.6만 |
|---|
| 2026.04.17 | ₩25,784 | ₩26,224 | ₩25,612 | ₩25,711 | -0.28% | 2.3만 |
|---|
| 2026.04.16 | ₩25,557 | ₩25,611 | ₩25,077 | ₩25,569 | +0.05% | 1.7만 |
|---|
| 2026.04.15 | ₩24,276 | ₩25,224 | ₩24,263 | ₩25,063 | +3.24% | 1.8만 |
|---|
| 2026.04.14 | ₩23,916 | ₩24,276 | ₩23,782 | ₩24,143 | +0.95% | 4.1만 |
|---|
| 2026.04.13 | ₩22,768 | ₩23,566 | ₩22,728 | ₩23,566 | +3.51% | 1.3만 |
|---|
| 2026.04.10 | ₩23,008 | ₩23,008 | ₩22,608 | ₩22,715 | -1.28% | 1.7만 |
|---|
| 2026.04.09 | ₩22,901 | ₩22,901 | ₩22,421 | ₩22,875 | -0.12% | 2.6만 |
|---|
| 2026.04.08 | ₩23,609 | ₩23,609 | ₩22,728 | ₩22,940 | -2.83% | 1.7만 |
|---|
| 2026.04.07 | ₩22,741 | ₩22,795 | ₩22,461 | ₩22,743 | +0.01% | 2.5만 |
|---|
| 2026.04.06 | ₩22,968 | ₩22,968 | ₩22,728 | ₩22,848 | -0.52% | 5.3만 |
|---|
| 2026.04.02 | ₩22,294 | ₩22,793 | ₩22,294 | ₩22,793 | +2.24% | 1.1만 |
|---|
| 2026.04.01 | ₩23,048 | ₩23,048 | ₩22,548 | ₩22,562 | -2.11% | 1.6만 |
|---|
| 2026.03.31 | ₩22,421 | ₩22,728 | ₩22,154 | ₩22,648 | +1.01% | 8.4천 |
|---|
| 2026.03.30 | ₩21,951 | ₩22,301 | ₩21,827 | ₩21,928 | -0.10% | 8.9천 |
|---|
| 2026.03.27 | ₩22,287 | ₩22,287 | ₩21,760 | ₩21,834 | -2.04% | 1.5만 |
|---|
| 2026.03.26 | ₩22,803 | ₩22,875 | ₩22,421 | ₩22,434 | -1.62% | 2만 |
|---|
| 2026.03.25 | ₩23,062 | ₩23,155 | ₩22,659 | ₩22,716 | -1.50% | 1.5만 |
|---|
| 2026.03.24 | ₩23,355 | ₩23,355 | ₩22,769 | ₩22,812 | -2.33% | 1만 |
|---|
| 2026.03.23 | ₩23,609 | ₩23,822 | ₩23,449 | ₩23,622 | +0.06% | 7.9천 |
|---|
| 2026.03.20 | ₩23,949 | ₩23,949 | ₩23,368 | ₩23,395 | -2.31% | 1.1만 |
|---|
| 2026.03.19 | ₩24,009 | ₩24,143 | ₩23,862 | ₩23,916 | -0.39% | 7.2천 |
|---|
| 2026.03.18 | ₩24,543 | ₩24,543 | ₩24,143 | ₩24,196 | -1.41% | 5천 |
|---|
| 2026.03.17 | ₩24,714 | ₩24,783 | ₩24,598 | ₩24,756 | +0.17% | 1.1만 |
|---|
| 2026.03.16 | ₩24,476 | ₩24,796 | ₩24,463 | ₩24,796 | +1.31% | 6.2천 |
|---|
| 2026.03.13 | ₩24,863 | ₩24,881 | ₩24,436 | ₩24,503 | -1.45% | 4.5천 |
|---|
| 2026.03.12 | ₩25,085 | ₩25,157 | ₩24,919 | ₩24,919 | -0.66% | 4.9천 |
|---|
| 2026.03.11 | ₩25,384 | ₩25,384 | ₩24,930 | ₩25,090 | -1.16% | 1만 |
|---|
| 2026.03.10 | ₩25,597 | ₩25,651 | ₩25,290 | ₩25,531 | -0.26% | 5만 |
|---|
| 2026.03.09 | ₩25,237 | ₩25,824 | ₩25,237 | ₩25,801 | +2.24% | 1.9만 |
|---|
| 2026.03.06 | ₩25,958 | ₩25,958 | ₩25,624 | ₩25,624 | -1.29% | 5.4천 |
|---|
| 2026.03.05 | ₩25,531 | ₩25,837 | ₩25,531 | ₩25,779 | +0.97% | 8.9천 |
|---|
| 2026.03.04 | ₩25,304 | ₩25,797 | ₩25,237 | ₩25,504 | +0.79% | 1.7만 |
|---|
| 2026.03.03 | ₩24,756 | ₩25,490 | ₩24,716 | ₩25,370 | +2.48% | 7천 |
|---|
| 2026.03.02 | ₩24,596 | ₩25,130 | ₩24,596 | ₩25,023 | +1.74% | 1.4만 |
|---|
| 2026.02.27 | ₩24,655 | ₩24,796 | ₩24,503 | ₩24,530 | -0.51% | 4.1만 |
|---|
| 2026.02.26 | ₩25,290 | ₩25,410 | ₩25,077 | ₩25,256 | -0.14% | 6.1천 |
|---|
| 2026.02.25 | ₩24,650 | ₩25,224 | ₩24,630 | ₩25,224 | +2.33% | 1.4만 |
|---|
| 2026.02.24 | ₩23,862 | ₩24,369 | ₩23,862 | ₩24,369 | +2.13% | 9천 |
|---|
| 2026.02.23 | ₩24,756 | ₩24,756 | ₩23,889 | ₩23,969 | -3.18% | 3.4만 |
|---|
| 2026.02.20 | ₩24,823 | ₩25,129 | ₩24,823 | ₩24,930 | +0.43% | 8.1천 |
|---|
| 2026.02.19 | ₩24,970 | ₩25,250 | ₩24,903 | ₩25,063 | +0.37% | 1.1만 |
|---|
| 2026.02.18 | ₩25,090 | ₩25,210 | ₩24,917 | ₩24,957 | -0.53% | 1.4만 |
|---|
| 2026.02.17 | ₩24,943 | ₩25,063 | ₩24,736 | ₩24,830 | -0.45% | 1만 |
|---|
| 2026.02.13 | ₩25,237 | ₩25,384 | ₩24,945 | ₩25,150 | -0.34% | 9.8천 |
|---|
| 2026.02.12 | ₩25,357 | ₩25,531 | ₩25,010 | ₩25,185 | -0.68% | 1.3만 |
|---|
| 2026.02.11 | ₩26,038 | ₩26,038 | ₩25,130 | ₩25,384 | -2.51% | 2.1만 |
|---|
| 2026.02.10 | ₩27,092 | ₩27,452 | ₩26,858 | ₩26,892 | -0.74% | 7.6만 |
|---|
| 2026.02.09 | ₩26,358 | ₩26,972 | ₩26,345 | ₩26,932 | +2.18% | 1.2만 |
|---|
| 2026.02.06 | ₩25,784 | ₩26,078 | ₩25,397 | ₩26,078 | +1.14% | 1.7만 |
|---|
| 2026.02.05 | ₩26,224 | ₩26,318 | ₩25,510 | ₩25,551 | -2.57% | 1.8만 |
|---|
| 2026.02.04 | ₩26,585 | ₩27,145 | ₩26,585 | ₩26,977 | +1.48% | 6.8천 |
|---|
| 2026.02.03 | ₩27,492 | ₩27,492 | ₩26,545 | ₩26,652 | -3.06% | 1.4만 |
|---|
| 2026.02.02 | ₩27,919 | ₩28,053 | ₩27,586 | ₩27,586 | -1.20% | 1.2만 |
|---|
| 2026.01.30 | ₩28,747 | ₩28,747 | ₩27,935 | ₩27,986 | -2.65% | 1.9만 |
|---|
| 2026.01.29 | ₩28,987 | ₩30,629 | ₩27,612 | ₩28,200 | -2.72% | 4.9만 |
|---|
| 2026.01.28 | ₩31,710 | ₩31,977 | ₩31,523 | ₩31,977 | +0.84% | 1만 |
|---|
| 2026.01.27 | ₩31,429 | ₩31,750 | ₩31,301 | ₩31,710 | +0.89% | 5.1천 |
|---|
| 2026.01.26 | ₩30,682 | ₩31,216 | ₩30,663 | ₩31,002 | +1.04% | 1.5만 |
|---|
| 2026.01.23 | ₩29,774 | ₩30,889 | ₩29,774 | ₩30,674 | +3.02% | 7.8천 |
|---|
| 2026.01.22 | ₩29,267 | ₩29,516 | ₩29,147 | ₩29,516 | +0.85% | 3.1천 |
|---|
| 2026.01.21 | ₩29,478 | ₩29,601 | ₩28,960 | ₩28,987 | -1.67% | 2.3만 |
|---|
| 2026.01.20 | ₩29,748 | ₩29,935 | ₩29,361 | ₩29,734 | -0.04% | 9천 |
|---|
| 2026.01.16 | ₩29,908 | ₩30,428 | ₩29,908 | ₩30,242 | +1.12% | 6.8천 |
|---|
| 2026.01.15 | ₩30,402 | ₩30,402 | ₩29,935 | ₩29,935 | -1.54% | 8.8천 |
|---|
| 2026.01.14 | ₩30,789 | ₩30,789 | ₩30,069 | ₩30,108 | -2.21% | 1.2만 |
|---|
| 2026.01.13 | ₩31,723 | ₩31,723 | ₩31,029 | ₩31,376 | -1.09% | 2.5만 |
|---|
| 2026.01.12 | ₩31,750 | ₩32,062 | ₩31,750 | ₩31,843 | +0.29% | 1.8만 |
|---|
| 2026.01.09 | ₩31,690 | ₩32,043 | ₩31,616 | ₩32,030 | +1.07% | 1.3만 |
|---|
| 2026.01.08 | ₩32,150 | ₩32,150 | ₩31,816 | ₩31,816 | -1.04% | 5.6천 |
|---|
| 2026.01.07 | ₩32,070 | ₩32,537 | ₩32,003 | ₩32,223 | +0.48% | 1.2만 |
|---|
| 2026.01.06 | ₩31,736 | ₩32,003 | ₩31,483 | ₩32,003 | +0.84% | 2.9만 |
|---|
| 2026.01.05 | ₩31,549 | ₩31,790 | ₩31,416 | ₩31,656 | +0.34% | 1.1만 |
|---|
| 2026.01.02 | ₩32,322 | ₩32,322 | ₩31,467 | ₩31,591 | -2.26% | 1.1만 |
|---|
| 2025.12.31 | ₩32,437 | ₩32,493 | ₩32,350 | ₩32,364 | -0.23% | 8.5천 |
|---|
| 2025.12.30 | ₩32,577 | ₩32,641 | ₩32,541 | ₩32,590 | +0.04% | 9.7천 |
|---|
| 2025.12.29 | ₩32,457 | ₩32,564 | ₩32,350 | ₩32,481 | +0.07% | 7.6천 |
|---|
| 2025.12.26 | ₩32,604 | ₩32,604 | ₩32,457 | ₩32,524 | -0.25% | 6.4천 |
|---|
| 2025.12.24 | ₩32,550 | ₩32,630 | ₩32,522 | ₩32,577 | +0.08% | 4.5천 |
|---|
| 2025.12.23 | ₩32,243 | ₩32,550 | ₩32,243 | ₩32,517 | +0.85% | 5.8천 |
|---|
| 2025.12.22 | ₩32,337 | ₩32,444 | ₩32,223 | ₩32,374 | +0.12% | 6.7천 |
|---|
| 2025.12.19 | ₩32,404 | ₩32,461 | ₩32,243 | ₩32,340 | -0.20% | 2.4만 |
|---|
| 2025.12.18 | ₩32,137 | ₩32,573 | ₩32,137 | ₩32,377 | +0.75% | 3.9천 |
|---|
| 2025.12.17 | ₩31,743 | ₩32,003 | ₩31,743 | ₩31,814 | +0.22% | 4.1천 |
|---|
| 2025.12.16 | ₩31,416 | ₩31,856 | ₩31,416 | ₩31,844 | +1.36% | 5.6천 |
|---|
| 2025.12.15 | ₩31,891 | ₩31,990 | ₩31,590 | ₩31,656 | -0.74% | 7.4천 |
|---|
| 2025.12.12 | ₩32,057 | ₩32,057 | ₩31,750 | ₩31,870 | -0.58% | 2.2만 |
|---|
| 2025.12.11 | ₩31,883 | ₩32,390 | ₩31,843 | ₩32,283 | +1.26% | 1.8만 |
|---|
| 2025.12.10 | ₩32,404 | ₩32,404 | ₩31,803 | ₩31,879 | -1.62% | 1.8만 |
|---|
| 2025.12.09 | ₩33,426 | ₩33,551 | ₩33,405 | ₩33,515 | +0.27% | 3.2만 |
|---|
| 2025.12.08 | ₩33,284 | ₩33,431 | ₩33,284 | ₩33,395 | +0.33% | 3천 |
|---|
| 2025.12.05 | ₩33,044 | ₩33,151 | ₩32,859 | ₩33,090 | +0.14% | 4.1천 |
|---|
| 2025.12.04 | ₩32,777 | ₩33,018 | ₩32,737 | ₩32,995 | +0.66% | 7.3천 |
|---|
| 2025.12.03 | ₩32,777 | ₩33,191 | ₩32,737 | ₩32,857 | +0.24% | 1.9만 |
|---|
| 2025.12.02 | ₩33,471 | ₩33,738 | ₩33,399 | ₩33,649 | +0.53% | 7.8천 |
|---|
| 2025.12.01 | ₩33,406 | ₩33,605 | ₩33,291 | ₩33,371 | -0.10% | 1.4만 |
|---|
| 2025.11.28 | ₩33,525 | ₩33,778 | ₩33,525 | ₩33,778 | +0.76% | 3.7천 |
|---|
| 2025.11.26 | ₩33,187 | ₩33,471 | ₩33,104 | ₩33,351 | +0.49% | 1.3만 |
|---|
| 2025.11.25 | ₩32,470 | ₩32,857 | ₩32,057 | ₩32,783 | +0.96% | 8.1천 |
|---|
| 2025.11.24 | ₩32,672 | ₩32,791 | ₩32,350 | ₩32,593 | -0.24% | 4.3천 |
|---|
| 2025.11.21 | ₩32,417 | ₩32,697 | ₩32,310 | ₩32,414 | -0.01% | 7.1천 |
|---|
| 2025.11.20 | ₩33,858 | ₩33,858 | ₩32,697 | ₩32,817 | -3.07% | 4.3천 |
|---|
| 2025.11.19 | ₩33,765 | ₩33,885 | ₩33,138 | ₩33,319 | -1.32% | 7천 |
|---|
| 2025.11.18 | ₩33,952 | ₩34,060 | ₩33,458 | ₩33,778 | -0.51% | 2만 |
|---|
| 2025.11.17 | ₩34,732 | ₩34,766 | ₩34,419 | ₩34,515 | -0.63% | 6.8천 |
|---|
| 2025.11.14 | ₩34,020 | ₩34,766 | ₩34,020 | ₩34,699 | +2.00% | 6.6천 |
|---|
| 2025.11.13 | ₩34,472 | ₩34,873 | ₩34,259 | ₩34,365 | -0.31% | 7.2천 |
|---|
| 2025.11.12 | ₩34,926 | ₩34,926 | ₩34,125 | ₩34,846 | -0.23% | 1.2만 |
|---|
| 2025.11.11 | ₩35,454 | ₩35,780 | ₩35,404 | ₩35,767 | +0.88% | 1.4만 |
|---|
| 2025.11.10 | ₩35,366 | ₩35,593 | ₩35,233 | ₩35,557 | +0.54% | 6.7천 |
|---|
| 2025.11.07 | ₩34,846 | ₩35,006 | ₩34,819 | ₩34,994 | +0.43% | 2.4천 |
|---|
| 2025.11.06 | ₩35,527 | ₩35,527 | ₩34,913 | ₩34,991 | -1.51% | 6.7천 |
|---|
| 2025.11.05 | ₩35,927 | ₩35,994 | ₩35,545 | ₩35,545 | -1.06% | 6.3천 |
|---|
| 2025.11.04 | ₩35,906 | ₩35,982 | ₩35,807 | ₩35,982 | +0.21% | 3.5천 |
|---|
| 2025.11.03 | ₩36,020 | ₩36,100 | ₩35,940 | ₩36,034 | +0.04% | 2.6천 |
|---|
| 2025.10.31 | ₩36,634 | ₩36,634 | ₩35,940 | ₩36,027 | -1.66% | 5.5천 |
|---|
| 2025.10.30 | ₩36,894 | ₩36,901 | ₩36,362 | ₩36,634 | -0.71% | 8.6천 |
|---|
| 2025.10.29 | ₩37,035 | ₩37,163 | ₩36,955 | ₩37,131 | +0.26% | 3.9천 |
|---|
| 2025.10.28 | ₩37,382 | ₩37,502 | ₩37,219 | ₩37,219 | -0.44% | 8.9천 |
|---|
| 2025.10.27 | ₩36,768 | ₩36,821 | ₩36,664 | ₩36,700 | -0.19% | 2.3천 |
|---|
| 2025.10.24 | ₩36,227 | ₩36,341 | ₩36,227 | ₩36,314 | +0.24% | 1.3천 |
|---|
| 2025.10.23 | ₩36,234 | ₩36,234 | ₩35,940 | ₩36,114 | -0.33% | 2천 |
|---|
| 2025.10.22 | ₩35,900 | ₩36,204 | ₩35,887 | ₩36,030 | +0.36% | 7.7천 |
|---|
| 2025.10.21 | ₩35,727 | ₩35,871 | ₩35,620 | ₩35,871 | +0.40% | 2.7천 |
|---|
| 2025.10.20 | ₩35,553 | ₩35,874 | ₩35,553 | ₩35,777 | +0.63% | 1.7천 |
|---|
| 2025.10.17 | ₩35,366 | ₩35,679 | ₩35,366 | ₩35,603 | +0.67% | 1.1천 |
|---|
| 2025.10.16 | ₩35,473 | ₩35,687 | ₩35,313 | ₩35,426 | -0.13% | 6.8천 |
|---|
| 2025.10.15 | ₩35,713 | ₩35,713 | ₩35,380 | ₩35,485 | -0.64% | 3.7천 |
|---|
| 2025.10.14 | ₩36,160 | ₩36,541 | ₩36,160 | ₩36,403 | +0.67% | 6.6천 |
|---|
| 2025.10.13 | ₩36,381 | ₩36,501 | ₩36,367 | ₩36,419 | +0.11% | 2.3천 |
|---|
| 2025.10.10 | ₩36,487 | ₩36,661 | ₩36,214 | ₩36,214 | -0.75% | 1.3천 |
|---|