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 | ₩28,897 | ₩29,179 | ₩28,737 | ₩29,172 | +0.95% | 3.1천 |
| 2026.10.08 | ₩28,897 | ₩28,991 | ₩28,295 | ₩28,295 | -2.09% | 7.5천 |
| 2026.10.07 | ₩28,777 | ₩28,905 | ₩28,643 | ₩28,905 | +0.45% | 2.8천 |
| 2026.10.06 | ₩28,931 | ₩29,125 | ₩28,868 | ₩28,868 | -0.22% | 9.2천 |
| 2026.10.05 | ₩28,415 | ₩28,790 | ₩28,415 | ₩28,589 | +0.61% | 5.9천 |
| 2026.10.02 | ₩28,174 | ₩28,174 | ₩27,906 | ₩28,106 | -0.24% | 3천 |
| 2026.10.01 | ₩28,375 | ₩28,375 | ₩27,786 | ₩27,786 | -2.08% | 1.2만 |
| 2026.09.30 | ₩27,719 | ₩28,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,866 |
| +0.53% |
| 7.5천 |
| 2026.09.29 | ₩27,371 | ₩27,839 | ₩27,371 | ₩27,604 | +0.85% | 2.5천 |
|---|
| 2026.09.28 | ₩27,438 | ₩27,663 | ₩27,317 | ₩27,645 | +0.76% | 2천 |
|---|
| 2026.09.25 | ₩27,317 | ₩28,174 | ₩27,317 | ₩28,081 | +2.79% | 9.4천 |
|---|
| 2026.09.24 | ₩26,688 | ₩26,938 | ₩26,661 | ₩26,938 | +0.94% | 6.5천 |
|---|
| 2026.09.23 | ₩27,451 | ₩27,518 | ₩27,016 | ₩27,123 | -1.20% | 5.5천 |
|---|
| 2026.09.22 | ₩27,331 | ₩27,331 | ₩26,688 | ₩26,973 | -1.31% | 5.8천 |
|---|
| 2026.09.21 | ₩26,902 | ₩27,159 | ₩26,594 | ₩27,159 | +0.96% | 6.7천 |
|---|
| 2026.09.18 | ₩26,782 | ₩26,782 | ₩26,567 | ₩26,701 | -0.30% | 3.3천 |
|---|
| 2026.09.17 | ₩26,916 | ₩26,989 | ₩26,755 | ₩26,989 | +0.27% | 3.8천 |
|---|
| 2026.09.16 | ₩26,862 | ₩26,862 | ₩26,353 | ₩26,479 | -1.43% | 3.3천 |
|---|
| 2026.09.15 | ₩27,123 | ₩27,371 | ₩26,902 | ₩26,907 | -0.79% | 3.7천 |
|---|
| 2026.09.14 | ₩27,183 | ₩27,746 | ₩27,049 | ₩27,465 | +1.03% | 1.2만 |
|---|
| 2026.09.11 | ₩26,768 | ₩27,023 | ₩26,741 | ₩26,914 | +0.55% | 1.1만 |
|---|
| 2026.09.10 | ₩26,306 | ₩26,708 | ₩26,306 | ₩26,683 | +1.43% | 1.1만 |
|---|
| 2026.09.09 | ₩26,574 | ₩26,728 | ₩26,569 | ₩26,728 | +0.58% | 3.2천 |
|---|
| 2026.09.08 | ₩27,049 | ₩27,090 | ₩26,849 | ₩27,004 | -0.17% | 7천 |
|---|
| 2026.09.04 | ₩28,134 | ₩28,134 | ₩27,384 | ₩27,404 | -2.59% | 1.2만 |
|---|
| 2026.09.03 | ₩27,264 | ₩28,323 | ₩27,264 | ₩28,054 | +2.90% | 5.3천 |
|---|
| 2026.09.02 | ₩27,451 | ₩27,451 | ₩27,076 | ₩27,210 | -0.88% | 5.8천 |
|---|
| 2026.09.01 | ₩27,197 | ₩27,665 | ₩27,197 | ₩27,463 | +0.98% | 5.6천 |
|---|
| 2026.08.31 | ₩27,853 | ₩28,087 | ₩27,853 | ₩27,854 | +0.00% | 4.9천 |
|---|
| 2026.08.28 | ₩27,866 | ₩28,402 | ₩27,866 | ₩28,229 | +1.30% | 1.1만 |
|---|
| 2026.08.27 | ₩27,076 | ₩27,759 | ₩27,076 | ₩27,708 | +2.33% | 6.7천 |
|---|
| 2026.08.26 | ₩27,143 | ₩27,241 | ₩26,996 | ₩27,241 | +0.36% | 3.6천 |
|---|
| 2026.08.25 | ₩26,407 | ₩26,942 | ₩26,407 | ₩26,913 | +1.92% | 6.6천 |
|---|
| 2026.08.24 | ₩26,407 | ₩26,788 | ₩26,407 | ₩26,691 | +1.08% | 4.5천 |
|---|
| 2026.08.21 | ₩26,344 | ₩26,541 | ₩26,340 | ₩26,431 | +0.33% | 2.6천 |
|---|
| 2026.08.20 | ₩26,366 | ₩26,420 | ₩26,152 | ₩26,283 | -0.31% | 3.1천 |
|---|
| 2026.08.19 | ₩26,380 | ₩26,701 | ₩26,313 | ₩26,500 | +0.46% | 7.5천 |
|---|
| 2026.08.18 | ₩26,085 | ₩26,433 | ₩26,085 | ₩26,274 | +0.72% | 5.7천 |
|---|
| 2026.08.17 | ₩26,740 | ₩26,740 | ₩26,072 | ₩26,139 | -2.25% | 2만 |
|---|
| 2026.08.14 | ₩27,103 | ₩27,304 | ₩27,098 | ₩27,098 | -0.02% | 8.7천 |
|---|
| 2026.08.13 | ₩27,297 | ₩27,411 | ₩27,056 | ₩27,169 | -0.47% | 5.3천 |
|---|
| 2026.08.12 | ₩27,491 | ₩27,491 | ₩26,929 | ₩26,961 | -1.93% | 8.3천 |
|---|
| 2026.08.11 | ₩27,813 | ₩27,826 | ₩27,625 | ₩27,775 | -0.13% | 1.3만 |
|---|
| 2026.08.10 | ₩27,839 | ₩28,188 | ₩27,839 | ₩27,893 | +0.19% | 1.5만 |
|---|
| 2026.08.07 | ₩27,639 | ₩27,853 | ₩27,558 | ₩27,636 | -0.01% | 6.6천 |
|---|
| 2026.08.06 | ₩26,755 | ₩27,639 | ₩26,755 | ₩27,639 | +3.30% | 1.9만 |
|---|
| 2026.08.05 | ₩27,250 | ₩27,250 | ₩26,849 | ₩26,976 | -1.01% | 9천 |
|---|
| 2026.08.04 | ₩26,916 | ₩27,451 | ₩26,862 | ₩27,189 | +1.01% | 2.5만 |
|---|
| 2026.08.03 | ₩26,567 | ₩27,023 | ₩26,567 | ₩26,889 | +1.21% | 2.9만 |
|---|
| 2026.07.31 | ₩25,777 | ₩26,212 | ₩25,777 | ₩26,212 | +1.69% | 1.9만 |
|---|
| 2026.07.30 | ₩24,880 | ₩25,951 | ₩24,880 | ₩25,730 | +3.42% | 4.5만 |
|---|
| 2026.07.29 | ₩22,831 | ₩23,220 | ₩22,738 | ₩22,738 | -0.41% | 1.6만 |
|---|
| 2026.07.28 | ₩23,098 | ₩23,179 | ₩22,751 | ₩22,831 | -1.15% | 6.7천 |
|---|
| 2026.07.27 | ₩22,647 | ₩22,871 | ₩22,609 | ₩22,609 | -0.17% | 1만 |
|---|
| 2026.07.24 | ₩22,282 | ₩22,363 | ₩22,242 | ₩22,242 | -0.18% | 2.5천 |
|---|
| 2026.07.23 | ₩22,791 | ₩22,791 | ₩22,041 | ₩22,148 | -2.82% | 9.8천 |
|---|
| 2026.07.22 | ₩23,287 | ₩23,287 | ₩22,523 | ₩22,724 | -2.42% | 1.4만 |
|---|
| 2026.07.21 | ₩23,300 | ₩23,374 | ₩23,300 | ₩23,327 | +0.11% | 2.3천 |
|---|
| 2026.07.20 | ₩22,871 | ₩23,581 | ₩22,818 | ₩23,562 | +3.02% | 1.1만 |
|---|
| 2026.07.17 | ₩23,005 | ₩23,113 | ₩22,870 | ₩23,047 | +0.18% | 5.7천 |
|---|
| 2026.07.16 | ₩23,380 | ₩23,728 | ₩23,059 | ₩23,459 | +0.34% | 8.2천 |
|---|
| 2026.07.15 | ₩22,604 | ₩23,300 | ₩22,604 | ₩23,092 | +2.16% | 2.9만 |
|---|
| 2026.07.14 | ₩22,537 | ₩22,878 | ₩22,537 | ₩22,736 | +0.89% | 3.3만 |
|---|
| 2026.07.13 | ₩22,805 | ₩23,233 | ₩22,711 | ₩23,092 | +1.26% | 1만 |
|---|
| 2026.07.10 | ₩23,072 | ₩23,072 | ₩22,483 | ₩22,708 | -1.58% | 5천 |
|---|
| 2026.07.09 | ₩21,988 | ₩22,711 | ₩21,935 | ₩22,711 | +3.29% | 1만 |
|---|
| 2026.07.08 | ₩22,551 | ₩22,656 | ₩22,497 | ₩22,559 | +0.04% | 2.6천 |
|---|
| 2026.07.07 | ₩23,267 | ₩23,367 | ₩22,925 | ₩23,012 | -1.09% | 9.2천 |
|---|
| 2026.07.06 | ₩22,925 | ₩22,925 | ₩22,590 | ₩22,819 | -0.46% | 2.9천 |
|---|
| 2026.07.02 | ₩22,871 | ₩23,166 | ₩22,830 | ₩23,063 | +0.84% | 5천 |
|---|
| 2026.07.01 | ₩22,510 | ₩22,925 | ₩22,108 | ₩22,671 | +0.71% | 1.6만 |
|---|
| 2026.06.30 | ₩21,760 | ₩22,000 | ₩21,760 | ₩22,000 | +1.10% | 1.6만 |
|---|
| 2026.06.29 | ₩22,363 | ₩22,456 | ₩21,638 | ₩21,684 | -3.04% | 2.1만 |
|---|
| 2026.06.26 | ₩21,010 | ₩22,159 | ₩21,010 | ₩22,159 | +5.47% | 1.4만 |
|---|
| 2026.06.25 | ₩21,305 | ₩21,318 | ₩20,595 | ₩20,732 | -2.69% | 2.1만 |
|---|
| 2026.06.24 | ₩22,017 | ₩22,175 | ₩21,519 | ₩21,519 | -2.26% | 1.2만 |
|---|
| 2026.06.23 | ₩22,001 | ₩22,202 | ₩21,961 | ₩22,135 | +0.61% | 6.9천 |
|---|
| 2026.06.22 | ₩22,430 | ₩22,430 | ₩21,693 | ₩21,693 | -3.28% | 2.7만 |
|---|
| 2026.06.18 | ₩22,443 | ₩22,456 | ₩22,021 | ₩22,377 | -0.29% | 1.5만 |
|---|
| 2026.06.17 | ₩23,126 | ₩23,126 | ₩22,336 | ₩22,430 | -3.01% | 2.3만 |
|---|
| 2026.06.16 | ₩23,514 | ₩23,514 | ₩23,126 | ₩23,313 | -0.85% | 9.7천 |
|---|
| 2026.06.15 | ₩23,447 | ₩23,795 | ₩23,447 | ₩23,664 | +0.93% | 1.1만 |
|---|
| 2026.06.12 | ₩22,742 | ₩23,099 | ₩22,610 | ₩23,068 | +1.44% | 9.4천 |
|---|
| 2026.06.11 | ₩23,568 | ₩23,568 | ₩22,726 | ₩23,166 | -1.70% | 4.4만 |
|---|
| 2026.06.10 | ₩23,688 | ₩24,023 | ₩23,528 | ₩23,662 | -0.11% | 1.3만 |
|---|
| 2026.06.09 | ₩24,693 | ₩24,853 | ₩23,877 | ₩24,237 | -1.84% | 2.5만 |
|---|
| 2026.06.08 | ₩24,934 | ₩24,967 | ₩24,652 | ₩24,840 | -0.38% | 1.1만 |
|---|
| 2026.06.05 | ₩25,684 | ₩25,684 | ₩25,027 | ₩25,181 | -1.96% | 2.1만 |
|---|
| 2026.06.04 | ₩26,313 | ₩26,313 | ₩25,871 | ₩25,951 | -1.37% | 1.7만 |
|---|
| 2026.06.03 | ₩26,674 | ₩26,674 | ₩25,704 | ₩25,887 | -2.95% | 1.4만 |
|---|
| 2026.06.02 | ₩27,076 | ₩27,478 | ₩26,755 | ₩26,806 | -1.00% | 2.2만 |
|---|
| 2026.06.01 | ₩28,188 | ₩28,281 | ₩27,902 | ₩28,121 | -0.24% | 1.9만 |
|---|
| 2026.05.29 | ₩26,313 | ₩27,210 | ₩26,286 | ₩27,210 | +3.41% | 2.4만 |
|---|
| 2026.05.28 | ₩25,175 | ₩26,058 | ₩25,175 | ₩25,938 | +3.03% | 1.9만 |
|---|
| 2026.05.27 | ₩24,840 | ₩25,068 | ₩24,686 | ₩24,869 | +0.12% | 3.8천 |
|---|
| 2026.05.26 | ₩25,228 | ₩25,342 | ₩24,934 | ₩25,108 | -0.48% | 1.4만 |
|---|
| 2026.05.22 | ₩25,603 | ₩25,603 | ₩25,175 | ₩25,376 | -0.89% | 4.8천 |
|---|
| 2026.05.21 | ₩25,630 | ₩25,643 | ₩25,175 | ₩25,333 | -1.16% | 1만 |
|---|
| 2026.05.20 | ₩24,788 | ₩25,393 | ₩24,773 | ₩25,393 | +2.44% | 8.4천 |
|---|
| 2026.05.19 | ₩25,871 | ₩25,925 | ₩25,135 | ₩25,135 | -2.85% | 1.1만 |
|---|
| 2026.05.18 | ₩25,228 | ₩25,630 | ₩25,168 | ₩25,523 | +1.17% | 1.3만 |
|---|
| 2026.05.15 | ₩24,907 | ₩25,871 | ₩24,907 | ₩25,386 | +1.92% | 2.1만 |
|---|
| 2026.05.14 | ₩24,103 | ₩24,733 | ₩24,090 | ₩24,573 | +1.95% | 3.5만 |
|---|
| 2026.05.13 | ₩24,264 | ₩24,318 | ₩24,043 | ₩24,253 | -0.04% | 9.1천 |
|---|
| 2026.05.12 | ₩25,282 | ₩25,282 | ₩24,652 | ₩24,748 | -2.11% | 6.9천 |
|---|
| 2026.05.11 | ₩24,827 | ₩25,047 | ₩24,827 | ₩25,047 | +0.89% | 1.6만 |
|---|
| 2026.05.08 | ₩25,255 | ₩25,469 | ₩25,175 | ₩25,282 | +0.11% | 2.1만 |
|---|
| 2026.05.07 | ₩25,737 | ₩25,898 | ₩25,579 | ₩25,586 | -0.59% | 1.1만 |
|---|
| 2026.05.06 | ₩24,773 | ₩25,349 | ₩24,599 | ₩25,159 | +1.56% | 1.2만 |
|---|
| 2026.05.05 | ₩25,215 | ₩25,215 | ₩24,813 | ₩24,977 | -0.95% | 1.2만 |
|---|
| 2026.05.04 | ₩25,068 | ₩25,563 | ₩25,034 | ₩25,074 | +0.03% | 3.9만 |
|---|
| 2026.05.01 | ₩25,175 | ₩25,322 | ₩24,987 | ₩25,171 | -0.02% | 7.7천 |
|---|
| 2026.04.30 | ₩25,135 | ₩25,135 | ₩24,103 | ₩24,786 | -1.39% | 4.2만 |
|---|
| 2026.04.29 | ₩25,965 | ₩25,965 | ₩25,603 | ₩25,911 | -0.21% | 1.1만 |
|---|
| 2026.04.28 | ₩25,938 | ₩26,246 | ₩25,744 | ₩26,246 | +1.19% | 1.8만 |
|---|
| 2026.04.27 | ₩25,710 | ₩26,032 | ₩25,509 | ₩25,965 | +0.99% | 1만 |
|---|
| 2026.04.24 | ₩25,590 | ₩25,951 | ₩25,429 | ₩25,951 | +1.41% | 1만 |
|---|
| 2026.04.23 | ₩25,496 | ₩25,843 | ₩25,175 | ₩25,349 | -0.58% | 1.3만 |
|---|
| 2026.04.22 | ₩26,132 | ₩26,541 | ₩26,132 | ₩26,507 | +1.43% | 1.1만 |
|---|
| 2026.04.21 | ₩25,536 | ₩26,085 | ₩25,536 | ₩25,925 | +1.52% | 9.9천 |
|---|
| 2026.04.20 | ₩25,684 | ₩25,684 | ₩25,376 | ₩25,536 | -0.57% | 1.6만 |
|---|
| 2026.04.17 | ₩25,871 | ₩26,313 | ₩25,698 | ₩25,797 | -0.28% | 2.3만 |
|---|
| 2026.04.16 | ₩25,643 | ₩25,697 | ₩25,161 | ₩25,655 | +0.05% | 1.7만 |
|---|
| 2026.04.15 | ₩24,358 | ₩25,309 | ₩24,344 | ₩25,148 | +3.24% | 1.8만 |
|---|
| 2026.04.14 | ₩23,996 | ₩24,358 | ₩23,862 | ₩24,224 | +0.95% | 4.1만 |
|---|
| 2026.04.13 | ₩22,845 | ₩23,645 | ₩22,805 | ₩23,645 | +3.51% | 1.3만 |
|---|
| 2026.04.10 | ₩23,086 | ₩23,086 | ₩22,684 | ₩22,791 | -1.28% | 1.7만 |
|---|
| 2026.04.09 | ₩22,979 | ₩22,979 | ₩22,497 | ₩22,952 | -0.12% | 2.6만 |
|---|
| 2026.04.08 | ₩23,688 | ₩23,688 | ₩22,805 | ₩23,017 | -2.83% | 1.7만 |
|---|
| 2026.04.07 | ₩22,818 | ₩22,871 | ₩22,537 | ₩22,819 | +0.01% | 2.5만 |
|---|
| 2026.04.06 | ₩23,046 | ₩23,046 | ₩22,805 | ₩22,925 | -0.52% | 5.3만 |
|---|
| 2026.04.02 | ₩22,369 | ₩22,870 | ₩22,369 | ₩22,870 | +2.24% | 1.1만 |
|---|
| 2026.04.01 | ₩23,126 | ₩23,126 | ₩22,624 | ₩22,638 | -2.11% | 1.6만 |
|---|
| 2026.03.31 | ₩22,497 | ₩22,805 | ₩22,229 | ₩22,724 | +1.01% | 8.4천 |
|---|
| 2026.03.30 | ₩22,025 | ₩22,376 | ₩21,901 | ₩22,002 | -0.10% | 8.9천 |
|---|
| 2026.03.27 | ₩22,363 | ₩22,363 | ₩21,834 | ₩21,907 | -2.04% | 1.5만 |
|---|
| 2026.03.26 | ₩22,880 | ₩22,952 | ₩22,497 | ₩22,510 | -1.62% | 2만 |
|---|
| 2026.03.25 | ₩23,139 | ₩23,233 | ₩22,735 | ₩22,792 | -1.50% | 1.5만 |
|---|
| 2026.03.24 | ₩23,434 | ₩23,434 | ₩22,846 | ₩22,889 | -2.33% | 1만 |
|---|
| 2026.03.23 | ₩23,688 | ₩23,903 | ₩23,528 | ₩23,702 | +0.06% | 7.9천 |
|---|
| 2026.03.20 | ₩24,030 | ₩24,030 | ₩23,447 | ₩23,474 | -2.31% | 1.1만 |
|---|
| 2026.03.19 | ₩24,090 | ₩24,224 | ₩23,943 | ₩23,996 | -0.39% | 7.2천 |
|---|
| 2026.03.18 | ₩24,626 | ₩24,626 | ₩24,224 | ₩24,278 | -1.41% | 5천 |
|---|
| 2026.03.17 | ₩24,797 | ₩24,867 | ₩24,681 | ₩24,840 | +0.17% | 1.1만 |
|---|
| 2026.03.16 | ₩24,559 | ₩24,880 | ₩24,545 | ₩24,880 | +1.31% | 6.2천 |
|---|
| 2026.03.13 | ₩24,947 | ₩24,964 | ₩24,519 | ₩24,586 | -1.45% | 4.5천 |
|---|
| 2026.03.12 | ₩25,169 | ₩25,242 | ₩25,003 | ₩25,003 | -0.66% | 4.9천 |
|---|
| 2026.03.11 | ₩25,469 | ₩25,469 | ₩25,014 | ₩25,175 | -1.16% | 1만 |
|---|
| 2026.03.10 | ₩25,684 | ₩25,737 | ₩25,376 | ₩25,617 | -0.26% | 5만 |
|---|
| 2026.03.09 | ₩25,322 | ₩25,911 | ₩25,322 | ₩25,888 | +2.24% | 1.9만 |
|---|
| 2026.03.06 | ₩26,045 | ₩26,045 | ₩25,710 | ₩25,710 | -1.29% | 5.4천 |
|---|
| 2026.03.05 | ₩25,617 | ₩25,925 | ₩25,617 | ₩25,866 | +0.97% | 8.9천 |
|---|
| 2026.03.04 | ₩25,389 | ₩25,884 | ₩25,322 | ₩25,590 | +0.79% | 1.7만 |
|---|
| 2026.03.03 | ₩24,840 | ₩25,576 | ₩24,800 | ₩25,456 | +2.48% | 7천 |
|---|
| 2026.03.02 | ₩24,679 | ₩25,215 | ₩24,679 | ₩25,108 | +1.74% | 1.4만 |
|---|
| 2026.02.27 | ₩24,738 | ₩24,880 | ₩24,586 | ₩24,612 | -0.51% | 4.1만 |
|---|
| 2026.02.26 | ₩25,376 | ₩25,496 | ₩25,161 | ₩25,341 | -0.14% | 6.1천 |
|---|
| 2026.02.25 | ₩24,733 | ₩25,309 | ₩24,713 | ₩25,309 | +2.33% | 1.4만 |
|---|
| 2026.02.24 | ₩23,943 | ₩24,452 | ₩23,943 | ₩24,452 | +2.13% | 9천 |
|---|
| 2026.02.23 | ₩24,840 | ₩24,840 | ₩23,970 | ₩24,050 | -3.18% | 3.4만 |
|---|
| 2026.02.20 | ₩24,907 | ₩25,214 | ₩24,907 | ₩25,014 | +0.43% | 8.1천 |
|---|
| 2026.02.19 | ₩25,054 | ₩25,335 | ₩24,987 | ₩25,148 | +0.37% | 1.1만 |
|---|
| 2026.02.18 | ₩25,175 | ₩25,295 | ₩25,001 | ₩25,041 | -0.53% | 1.4만 |
|---|
| 2026.02.17 | ₩25,027 | ₩25,148 | ₩24,820 | ₩24,914 | -0.45% | 1만 |
|---|
| 2026.02.13 | ₩25,322 | ₩25,469 | ₩25,029 | ₩25,235 | -0.34% | 9.8천 |
|---|
| 2026.02.12 | ₩25,443 | ₩25,617 | ₩25,094 | ₩25,270 | -0.68% | 1.3만 |
|---|
| 2026.02.11 | ₩26,125 | ₩26,125 | ₩25,215 | ₩25,469 | -2.51% | 2.1만 |
|---|
| 2026.02.10 | ₩27,183 | ₩27,545 | ₩26,949 | ₩26,982 | -0.74% | 7.6만 |
|---|
| 2026.02.09 | ₩26,447 | ₩27,063 | ₩26,433 | ₩27,023 | +2.18% | 1.2만 |
|---|
| 2026.02.06 | ₩25,871 | ₩26,166 | ₩25,483 | ₩26,166 | +1.14% | 1.7만 |
|---|
| 2026.02.05 | ₩26,313 | ₩26,407 | ₩25,597 | ₩25,637 | -2.57% | 1.8만 |
|---|
| 2026.02.04 | ₩26,674 | ₩27,237 | ₩26,674 | ₩27,068 | +1.48% | 6.8천 |
|---|
| 2026.02.03 | ₩27,585 | ₩27,585 | ₩26,634 | ₩26,741 | -3.06% | 1.4만 |
|---|
| 2026.02.02 | ₩28,014 | ₩28,147 | ₩27,679 | ₩27,679 | -1.20% | 1.2만 |
|---|
| 2026.01.30 | ₩28,844 | ₩28,844 | ₩28,030 | ₩28,081 | -2.65% | 1.9만 |
|---|
| 2026.01.29 | ₩29,085 | ₩30,732 | ₩27,706 | ₩28,295 | -2.72% | 4.9만 |
|---|
| 2026.01.28 | ₩31,817 | ₩32,084 | ₩31,629 | ₩32,084 | +0.84% | 1만 |
|---|
| 2026.01.27 | ₩31,535 | ₩31,857 | ₩31,407 | ₩31,817 | +0.89% | 5.1천 |
|---|
| 2026.01.26 | ₩30,785 | ₩31,321 | ₩30,767 | ₩31,107 | +1.04% | 1.5만 |
|---|
| 2026.01.23 | ₩29,875 | ₩30,993 | ₩29,875 | ₩30,777 | +3.02% | 7.8천 |
|---|
| 2026.01.22 | ₩29,366 | ₩29,615 | ₩29,246 | ₩29,615 | +0.85% | 3.1천 |
|---|
| 2026.01.21 | ₩29,578 | ₩29,701 | ₩29,058 | ₩29,085 | -1.67% | 2.3만 |
|---|
| 2026.01.20 | ₩29,848 | ₩30,036 | ₩29,460 | ₩29,835 | -0.04% | 9천 |
|---|
| 2026.01.16 | ₩30,009 | ₩30,531 | ₩30,009 | ₩30,344 | +1.12% | 6.8천 |
|---|
| 2026.01.15 | ₩30,504 | ₩30,504 | ₩30,036 | ₩30,036 | -1.54% | 8.8천 |
|---|
| 2026.01.14 | ₩30,893 | ₩30,893 | ₩30,171 | ₩30,210 | -2.21% | 1.2만 |
|---|
| 2026.01.13 | ₩31,830 | ₩31,830 | ₩31,134 | ₩31,482 | -1.09% | 2.5만 |
|---|
| 2026.01.12 | ₩31,857 | ₩32,170 | ₩31,857 | ₩31,950 | +0.29% | 1.8만 |
|---|
| 2026.01.09 | ₩31,796 | ₩32,151 | ₩31,723 | ₩32,138 | +1.07% | 1.3만 |
|---|
| 2026.01.08 | ₩32,258 | ₩32,258 | ₩31,924 | ₩31,924 | -1.04% | 5.6천 |
|---|
| 2026.01.07 | ₩32,178 | ₩32,647 | ₩32,111 | ₩32,332 | +0.48% | 1.2만 |
|---|
| 2026.01.06 | ₩31,843 | ₩32,111 | ₩31,589 | ₩32,111 | +0.84% | 2.9만 |
|---|
| 2026.01.05 | ₩31,656 | ₩31,897 | ₩31,522 | ₩31,763 | +0.34% | 1.1만 |
|---|
| 2026.01.02 | ₩32,431 | ₩32,431 | ₩31,573 | ₩31,697 | -2.26% | 1.1만 |
|---|
| 2025.12.31 | ₩32,546 | ₩32,603 | ₩32,459 | ₩32,473 | -0.23% | 8.5천 |
|---|
| 2025.12.30 | ₩32,687 | ₩32,751 | ₩32,651 | ₩32,700 | +0.04% | 9.7천 |
|---|
| 2025.12.29 | ₩32,566 | ₩32,674 | ₩32,459 | ₩32,591 | +0.07% | 7.6천 |
|---|
| 2025.12.26 | ₩32,714 | ₩32,714 | ₩32,566 | ₩32,633 | -0.25% | 6.4천 |
|---|
| 2025.12.24 | ₩32,660 | ₩32,741 | ₩32,632 | ₩32,687 | +0.08% | 4.5천 |
|---|
| 2025.12.23 | ₩32,352 | ₩32,660 | ₩32,352 | ₩32,627 | +0.85% | 5.8천 |
|---|
| 2025.12.22 | ₩32,446 | ₩32,553 | ₩32,332 | ₩32,483 | +0.12% | 6.7천 |
|---|
| 2025.12.19 | ₩32,513 | ₩32,570 | ₩32,352 | ₩32,449 | -0.20% | 2.4만 |
|---|
| 2025.12.18 | ₩32,245 | ₩32,683 | ₩32,245 | ₩32,486 | +0.75% | 3.9천 |
|---|
| 2025.12.17 | ₩31,850 | ₩32,111 | ₩31,850 | ₩31,921 | +0.22% | 4.1천 |
|---|
| 2025.12.16 | ₩31,522 | ₩31,964 | ₩31,522 | ₩31,952 | +1.36% | 5.6천 |
|---|
| 2025.12.15 | ₩31,999 | ₩32,098 | ₩31,696 | ₩31,763 | -0.74% | 7.4천 |
|---|
| 2025.12.12 | ₩32,165 | ₩32,165 | ₩31,857 | ₩31,977 | -0.58% | 2.2만 |
|---|
| 2025.12.11 | ₩31,991 | ₩32,499 | ₩31,950 | ₩32,392 | +1.26% | 1.8만 |
|---|
| 2025.12.10 | ₩32,513 | ₩32,513 | ₩31,910 | ₩31,987 | -1.62% | 1.8만 |
|---|
| 2025.12.09 | ₩33,539 | ₩33,664 | ₩33,517 | ₩33,628 | +0.27% | 3.2만 |
|---|
| 2025.12.08 | ₩33,397 | ₩33,544 | ₩33,397 | ₩33,508 | +0.33% | 3천 |
|---|
| 2025.12.05 | ₩33,156 | ₩33,263 | ₩32,969 | ₩33,201 | +0.14% | 4.1천 |
|---|
| 2025.12.04 | ₩32,888 | ₩33,129 | ₩32,848 | ₩33,106 | +0.66% | 7.3천 |
|---|
| 2025.12.03 | ₩32,888 | ₩33,303 | ₩32,848 | ₩32,968 | +0.24% | 1.9만 |
|---|
| 2025.12.02 | ₩33,584 | ₩33,852 | ₩33,512 | ₩33,762 | +0.53% | 7.8천 |
|---|
| 2025.12.01 | ₩33,519 | ₩33,718 | ₩33,403 | ₩33,484 | -0.10% | 1.4만 |
|---|
| 2025.11.28 | ₩33,638 | ₩33,892 | ₩33,638 | ₩33,892 | +0.76% | 3.7천 |
|---|
| 2025.11.26 | ₩33,299 | ₩33,584 | ₩33,216 | ₩33,464 | +0.49% | 1.3만 |
|---|
| 2025.11.25 | ₩32,580 | ₩32,968 | ₩32,165 | ₩32,893 | +0.96% | 8.1천 |
|---|
| 2025.11.24 | ₩32,782 | ₩32,901 | ₩32,459 | ₩32,703 | -0.24% | 4.3천 |
|---|
| 2025.11.21 | ₩32,526 | ₩32,807 | ₩32,419 | ₩32,524 | -0.01% | 7.1천 |
|---|
| 2025.11.20 | ₩33,972 | ₩33,972 | ₩32,807 | ₩32,928 | -3.07% | 4.3천 |
|---|
| 2025.11.19 | ₩33,879 | ₩33,999 | ₩33,249 | ₩33,431 | -1.32% | 7천 |
|---|
| 2025.11.18 | ₩34,066 | ₩34,175 | ₩33,571 | ₩33,892 | -0.51% | 2만 |
|---|
| 2025.11.17 | ₩34,850 | ₩34,883 | ₩34,535 | ₩34,631 | -0.63% | 6.8천 |
|---|
| 2025.11.14 | ₩34,134 | ₩34,883 | ₩34,134 | ₩34,816 | +2.00% | 6.6천 |
|---|
| 2025.11.13 | ₩34,588 | ₩34,990 | ₩34,374 | ₩34,481 | -0.31% | 7.2천 |
|---|
| 2025.11.12 | ₩35,044 | ₩35,044 | ₩34,240 | ₩34,963 | -0.23% | 1.2만 |
|---|
| 2025.11.11 | ₩35,574 | ₩35,901 | ₩35,523 | ₩35,887 | +0.88% | 1.4만 |
|---|
| 2025.11.10 | ₩35,486 | ₩35,713 | ₩35,352 | ₩35,677 | +0.54% | 6.7천 |
|---|
| 2025.11.07 | ₩34,963 | ₩35,124 | ₩34,937 | ₩35,112 | +0.43% | 2.4천 |
|---|
| 2025.11.06 | ₩35,646 | ₩35,646 | ₩35,030 | ₩35,109 | -1.51% | 6.7천 |
|---|
| 2025.11.05 | ₩36,048 | ₩36,115 | ₩35,665 | ₩35,665 | -1.06% | 6.3천 |
|---|
| 2025.11.04 | ₩36,027 | ₩36,103 | ₩35,928 | ₩36,103 | +0.21% | 3.5천 |
|---|
| 2025.11.03 | ₩36,142 | ₩36,222 | ₩36,061 | ₩36,155 | +0.04% | 2.6천 |
|---|
| 2025.10.31 | ₩36,758 | ₩36,758 | ₩36,061 | ₩36,148 | -1.66% | 5.5천 |
|---|
| 2025.10.30 | ₩37,019 | ₩37,026 | ₩36,485 | ₩36,758 | -0.71% | 8.6천 |
|---|
| 2025.10.29 | ₩37,159 | ₩37,288 | ₩37,079 | ₩37,256 | +0.26% | 3.9천 |
|---|
| 2025.10.28 | ₩37,508 | ₩37,628 | ₩37,344 | ₩37,344 | -0.44% | 8.9천 |
|---|
| 2025.10.27 | ₩36,892 | ₩36,945 | ₩36,787 | ₩36,823 | -0.19% | 2.3천 |
|---|
| 2025.10.24 | ₩36,349 | ₩36,463 | ₩36,349 | ₩36,436 | +0.24% | 1.3천 |
|---|
| 2025.10.23 | ₩36,356 | ₩36,356 | ₩36,061 | ₩36,236 | -0.33% | 2천 |
|---|
| 2025.10.22 | ₩36,021 | ₩36,327 | ₩36,008 | ₩36,151 | +0.36% | 7.7천 |
|---|
| 2025.10.21 | ₩35,847 | ₩35,992 | ₩35,740 | ₩35,992 | +0.40% | 2.7천 |
|---|
| 2025.10.20 | ₩35,673 | ₩35,994 | ₩35,673 | ₩35,898 | +0.63% | 1.7천 |
|---|
| 2025.10.17 | ₩35,486 | ₩35,799 | ₩35,486 | ₩35,723 | +0.67% | 1.1천 |
|---|
| 2025.10.16 | ₩35,593 | ₩35,807 | ₩35,432 | ₩35,546 | -0.13% | 6.8천 |
|---|
| 2025.10.15 | ₩35,834 | ₩35,834 | ₩35,499 | ₩35,605 | -0.64% | 3.7천 |
|---|
| 2025.10.14 | ₩36,282 | ₩36,664 | ₩36,282 | ₩36,526 | +0.67% | 6.6천 |
|---|
| 2025.10.13 | ₩36,503 | ₩36,624 | ₩36,490 | ₩36,542 | +0.11% | 2.3천 |
|---|
| 2025.10.10 | ₩36,610 | ₩36,785 | ₩36,336 | ₩36,336 | -0.75% | 1.3천 |
|---|