시장 데이터를 불러오는 중
전체 종목
Kurv Yield Premium Strategy Netflix (NFLX) ETF 과거 주가
Kurv Yield Premium Strategy Netflix (NFLX) ETF · NFLP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kurv Yield Premium Strategy Netflix (NFLX) ETF · NFLP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,152 | ₩22,152 | ₩21,790 | ₩21,796 | -1.60% | 1.7천 |
| 2026.10.08 | ₩21,843 | ₩22,246 | ₩21,749 | ₩22,125 | +1.29% | 6.8천 |
| 2026.10.07 | ₩21,521 | ₩21,606 | ₩21,237 | ₩21,606 | +0.39% | 3.6천 |
| 2026.10.06 | ₩20,905 | ₩21,279 | ₩20,905 | ₩21,279 | +1.79% | 3.1천 |
| 2026.10.05 | ₩20,757 | ₩20,883 | ₩20,677 | ₩20,883 | +0.61% | 3.2천 |
| 2026.10.02 | ₩21,092 | ₩21,092 | ₩20,690 | ₩20,741 | -1.67% | 6.8천 |
| 2026.10.01 | ₩21,441 | ₩21,441 | ₩21,055 | ₩21,055 | -1.80% | 3.6천 |
| 2026.09.30 | ₩21,803 | ₩21,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,657 |
| -0.67% |
| 2.9천 |
| 2026.09.29 | ₩21,937 | ₩22,219 | ₩21,870 | ₩21,953 | +0.07% | 3.7천 |
|---|
| 2026.09.28 | ₩22,125 | ₩22,125 | ₩21,414 | ₩21,414 | -3.21% | 5.1천 |
|---|
| 2026.09.25 | ₩22,393 | ₩22,393 | ₩22,138 | ₩22,219 | -0.78% | 1.1만 |
|---|
| 2026.09.24 | ₩22,420 | ₩22,742 | ₩22,299 | ₩22,428 | +0.04% | 9.8천 |
|---|
| 2026.09.23 | ₩22,447 | ₩22,460 | ₩22,219 | ₩22,453 | +0.03% | 2.1만 |
|---|
| 2026.09.22 | ₩22,996 | ₩22,996 | ₩22,755 | ₩22,923 | -0.32% | 4.5천 |
|---|
| 2026.09.21 | ₩22,970 | ₩23,464 | ₩22,970 | ₩23,305 | +1.46% | 4천 |
|---|
| 2026.09.18 | ₩22,795 | ₩22,956 | ₩22,326 | ₩22,688 | -0.47% | 7.8천 |
|---|
| 2026.09.17 | ₩24,152 | ₩24,168 | ₩24,136 | ₩24,168 | +0.07% | 600 |
|---|
| 2026.09.16 | ₩24,901 | ₩24,901 | ₩24,528 | ₩24,528 | -1.50% | 800 |
|---|
| 2026.09.15 | ₩25,316 | ₩25,370 | ₩24,994 | ₩25,107 | -0.83% | 2.1천 |
|---|
| 2026.09.14 | ₩25,330 | ₩26,215 | ₩25,263 | ₩25,977 | +2.56% | 8.3천 |
|---|
| 2026.09.11 | ₩24,833 | ₩24,968 | ₩24,833 | ₩24,933 | +0.40% | 5.9천 |
|---|
| 2026.09.10 | ₩24,217 | ₩24,431 | ₩24,136 | ₩24,351 | +0.55% | 3.6천 |
|---|
| 2026.09.09 | ₩24,592 | ₩24,592 | ₩24,324 | ₩24,324 | -1.09% | 2.4천 |
|---|
| 2026.09.08 | ₩25,061 | ₩25,061 | ₩24,438 | ₩24,646 | -1.66% | 7.1천 |
|---|
| 2026.09.04 | ₩26,644 | ₩26,644 | ₩25,347 | ₩25,347 | -4.87% | 2.8천 |
|---|
| 2026.09.03 | ₩27,153 | ₩27,153 | ₩26,697 | ₩27,140 | -0.05% | 1.6천 |
|---|
| 2026.09.02 | ₩26,376 | ₩27,212 | ₩26,376 | ₩27,212 | +3.17% | 2.9천 |
|---|
| 2026.09.01 | ₩26,483 | ₩26,858 | ₩26,390 | ₩26,390 | -0.35% | 2.4천 |
|---|
| 2026.08.31 | ₩26,684 | ₩26,791 | ₩26,469 | ₩26,469 | -0.80% | 3.6천 |
|---|
| 2026.08.28 | ₩26,697 | ₩26,805 | ₩26,697 | ₩26,697 | 0.00% | 1.4천 |
|---|
| 2026.08.27 | ₩26,308 | ₩26,308 | ₩25,973 | ₩26,071 | -0.90% | 3.7천 |
|---|
| 2026.08.26 | ₩26,858 | ₩26,912 | ₩26,671 | ₩26,734 | -0.46% | 2.6천 |
|---|
| 2026.08.25 | ₩26,094 | ₩27,340 | ₩26,094 | ₩27,340 | +4.77% | 1.9천 |
|---|
| 2026.08.24 | ₩26,362 | ₩26,630 | ₩26,362 | ₩26,429 | +0.25% | 2.5천 |
|---|
| 2026.08.21 | ₩26,449 | ₩26,536 | ₩26,201 | ₩26,267 | -0.69% | 3.7천 |
|---|
| 2026.08.20 | ₩26,516 | ₩26,791 | ₩26,335 | ₩26,508 | -0.03% | 3.4천 |
|---|
| 2026.08.19 | ₩25,732 | ₩26,912 | ₩25,732 | ₩26,530 | +3.10% | 5.2천 |
|---|
| 2026.08.18 | ₩25,035 | ₩26,040 | ₩25,035 | ₩25,529 | +1.98% | 7.1천 |
|---|
| 2026.08.17 | ₩25,598 | ₩25,598 | ₩24,807 | ₩24,821 | -3.03% | 2.2천 |
|---|
| 2026.08.14 | ₩25,584 | ₩25,786 | ₩25,584 | ₩25,772 | +0.73% | 2.5천 |
|---|
| 2026.08.13 | ₩24,807 | ₩25,812 | ₩24,807 | ₩25,812 | +4.05% | 1.6천 |
|---|
| 2026.08.12 | ₩23,922 | ₩24,163 | ₩23,922 | ₩24,163 | +1.01% | 1.8천 |
|---|
| 2026.08.11 | ₩24,606 | ₩25,303 | ₩24,317 | ₩24,445 | -0.65% | 7.4천 |
|---|
| 2026.08.10 | ₩24,431 | ₩24,909 | ₩24,378 | ₩24,909 | +1.95% | 2.5천 |
|---|
| 2026.08.07 | ₩23,935 | ₩24,176 | ₩23,935 | ₩24,123 | +0.78% | 2천 |
|---|
| 2026.08.06 | ₩24,337 | ₩24,337 | ₩23,801 | ₩23,911 | -1.75% | 1.2천 |
|---|
| 2026.08.05 | ₩24,176 | ₩24,230 | ₩23,908 | ₩24,139 | -0.16% | 2.7천 |
|---|
| 2026.08.04 | ₩23,761 | ₩23,915 | ₩23,600 | ₩23,915 | +0.65% | 1.5천 |
|---|
| 2026.08.03 | ₩23,493 | ₩23,895 | ₩23,493 | ₩23,794 | +1.28% | 1.5천 |
|---|
| 2026.07.31 | ₩23,251 | ₩23,265 | ₩23,124 | ₩23,231 | -0.09% | 2.7천 |
|---|
| 2026.07.30 | ₩23,010 | ₩23,721 | ₩22,896 | ₩23,707 | +3.03% | 1.9천 |
|---|
| 2026.07.29 | ₩23,399 | ₩23,871 | ₩23,278 | ₩23,871 | +2.02% | 6.3천 |
|---|
| 2026.07.28 | ₩23,493 | ₩24,150 | ₩23,493 | ₩23,782 | +1.23% | 7천 |
|---|
| 2026.07.27 | ₩23,063 | ₩23,399 | ₩23,063 | ₩23,073 | +0.04% | 3천 |
|---|
| 2026.07.24 | ₩22,527 | ₩23,131 | ₩22,527 | ₩22,943 | +1.85% | 4.3천 |
|---|
| 2026.07.23 | ₩22,366 | ₩22,621 | ₩22,286 | ₩22,524 | +0.71% | 2.6천 |
|---|
| 2026.07.22 | ₩22,621 | ₩23,063 | ₩22,377 | ₩22,377 | -1.08% | 2.2천 |
|---|
| 2026.07.21 | ₩22,004 | ₩22,459 | ₩21,736 | ₩22,459 | +2.07% | 1만 |
|---|
| 2026.07.20 | ₩22,125 | ₩22,192 | ₩21,763 | ₩22,114 | -0.05% | 7.3천 |
|---|
| 2026.07.17 | ₩21,159 | ₩22,728 | ₩21,159 | ₩22,668 | +7.13% | 8.4천 |
|---|
| 2026.07.16 | ₩24,217 | ₩24,619 | ₩24,217 | ₩24,547 | +1.36% | 4.7천 |
|---|
| 2026.07.15 | ₩24,458 | ₩24,820 | ₩24,365 | ₩24,365 | -0.38% | 3.8천 |
|---|
| 2026.07.14 | ₩24,136 | ₩24,538 | ₩24,069 | ₩24,379 | +1.01% | 3.5천 |
|---|
| 2026.07.13 | ₩24,874 | ₩25,008 | ₩24,459 | ₩24,459 | -1.67% | 2천 |
|---|
| 2026.07.10 | ₩24,257 | ₩24,378 | ₩24,083 | ₩24,317 | +0.25% | 3.7천 |
|---|
| 2026.07.09 | ₩24,552 | ₩25,128 | ₩24,512 | ₩25,123 | +2.33% | 4.9천 |
|---|
| 2026.07.08 | ₩25,175 | ₩25,263 | ₩25,032 | ₩25,216 | +0.16% | 1.1천 |
|---|
| 2026.07.07 | ₩25,893 | ₩25,906 | ₩25,393 | ₩25,393 | -1.93% | 3.2천 |
|---|
| 2026.07.06 | ₩25,772 | ₩25,772 | ₩25,236 | ₩25,275 | -1.93% | 3.7천 |
|---|
| 2026.07.02 | ₩25,437 | ₩26,130 | ₩25,437 | ₩25,949 | +2.01% | 6천 |
|---|
| 2026.07.01 | ₩24,284 | ₩24,615 | ₩24,217 | ₩24,615 | +1.36% | 2.6천 |
|---|
| 2026.06.30 | ₩24,297 | ₩24,297 | ₩23,664 | ₩23,664 | -2.60% | 4.1천 |
|---|
| 2026.06.29 | ₩24,673 | ₩24,887 | ₩24,469 | ₩24,469 | -0.83% | 3.3천 |
|---|
| 2026.06.26 | ₩24,525 | ₩24,820 | ₩24,445 | ₩24,494 | -0.13% | 6.2천 |
|---|
| 2026.06.25 | ₩24,016 | ₩24,016 | ₩23,420 | ₩23,420 | -2.48% | 3.1천 |
|---|
| 2026.06.24 | ₩24,083 | ₩24,230 | ₩23,653 | ₩23,710 | -1.55% | 4.8천 |
|---|
| 2026.06.23 | ₩24,874 | ₩24,874 | ₩24,532 | ₩24,619 | -1.02% | 4.8천 |
|---|
| 2026.06.22 | ₩25,846 | ₩25,846 | ₩24,270 | ₩24,589 | -4.86% | 6.1천 |
|---|
| 2026.06.18 | ₩26,134 | ₩26,362 | ₩25,839 | ₩26,349 | +0.82% | 7.1천 |
|---|
| 2026.06.17 | ₩26,429 | ₩26,630 | ₩26,121 | ₩26,152 | -1.05% | 5.9천 |
|---|
| 2026.06.16 | ₩27,918 | ₩27,918 | ₩26,483 | ₩26,912 | -3.60% | 1.2만 |
|---|
| 2026.06.15 | ₩27,475 | ₩27,885 | ₩27,475 | ₩27,885 | +1.49% | 7.4천 |
|---|
| 2026.06.12 | ₩27,810 | ₩27,810 | ₩27,321 | ₩27,468 | -1.23% | 2.1천 |
|---|
| 2026.06.11 | ₩27,817 | ₩27,904 | ₩27,395 | ₩27,821 | +0.01% | 3.9천 |
|---|
| 2026.06.10 | ₩27,891 | ₩28,131 | ₩27,891 | ₩28,131 | +0.86% | 500 |
|---|
| 2026.06.09 | ₩28,105 | ₩28,145 | ₩27,971 | ₩27,971 | -0.48% | 3.5천 |
|---|
| 2026.06.08 | ₩27,864 | ₩28,394 | ₩27,837 | ₩28,394 | +1.90% | 2.7천 |
|---|
| 2026.06.05 | ₩28,306 | ₩28,306 | ₩27,797 | ₩28,129 | -0.63% | 2천 |
|---|
| 2026.06.04 | ₩28,461 | ₩28,461 | ₩27,944 | ₩28,001 | -1.62% | 2.4천 |
|---|
| 2026.06.03 | ₩28,494 | ₩28,494 | ₩27,918 | ₩28,040 | -1.60% | 3.7천 |
|---|
| 2026.06.02 | ₩29,500 | ₩29,500 | ₩28,735 | ₩28,735 | -2.59% | 5.8천 |
|---|
| 2026.06.01 | ₩29,768 | ₩30,150 | ₩29,553 | ₩29,734 | -0.11% | 9.3천 |
|---|
| 2026.05.29 | ₩29,969 | ₩29,969 | ₩29,741 | ₩29,920 | -0.17% | 2.9천 |
|---|
| 2026.05.28 | ₩29,942 | ₩30,157 | ₩29,716 | ₩29,925 | -0.06% | 3.5천 |
|---|
| 2026.05.27 | ₩30,184 | ₩30,707 | ₩30,184 | ₩30,353 | +0.56% | 3.4천 |
|---|
| 2026.05.26 | ₩31,256 | ₩31,256 | ₩30,814 | ₩30,865 | -1.25% | 2.6천 |
|---|
| 2026.05.22 | ₩31,538 | ₩31,538 | ₩31,149 | ₩31,209 | -1.04% | 1.3천 |
|---|
| 2026.05.21 | ₩30,988 | ₩31,833 | ₩30,948 | ₩31,512 | +1.69% | 4.2천 |
|---|
| 2026.05.20 | ₩31,095 | ₩31,203 | ₩31,055 | ₩31,122 | +0.09% | 3.1천 |
|---|
| 2026.05.19 | ₩31,712 | ₩32,141 | ₩31,417 | ₩31,523 | -0.60% | 1.2천 |
|---|
| 2026.05.18 | ₩30,774 | ₩31,639 | ₩30,774 | ₩31,620 | +2.75% | 1.8천 |
|---|
| 2026.05.15 | ₩30,613 | ₩30,668 | ₩30,613 | ₩30,653 | +0.13% | 1천 |
|---|
| 2026.05.14 | ₩30,868 | ₩31,042 | ₩30,609 | ₩30,609 | -0.84% | 3.4천 |
|---|
| 2026.05.13 | ₩30,640 | ₩31,223 | ₩30,573 | ₩30,900 | +0.85% | 3.6천 |
|---|
| 2026.05.12 | ₩30,465 | ₩31,431 | ₩30,465 | ₩30,900 | +1.43% | 1.8천 |
|---|
| 2026.05.11 | ₩30,532 | ₩30,707 | ₩30,023 | ₩30,071 | -1.51% | 6.8천 |
|---|
| 2026.05.08 | ₩30,961 | ₩30,975 | ₩30,814 | ₩30,908 | -0.17% | 4천 |
|---|
| 2026.05.07 | ₩31,357 | ₩31,605 | ₩31,154 | ₩31,154 | -0.65% | 3.1천 |
|---|
| 2026.05.06 | ₩30,727 | ₩31,154 | ₩30,640 | ₩31,154 | +1.39% | 3.6천 |
|---|
| 2026.05.05 | ₩32,249 | ₩32,249 | ₩30,975 | ₩31,002 | -3.87% | 6.7천 |
|---|
| 2026.05.04 | ₩32,745 | ₩32,832 | ₩32,396 | ₩32,396 | -1.06% | 3.9천 |
|---|
| 2026.05.01 | ₩33,616 | ₩33,737 | ₩32,845 | ₩32,863 | -2.24% | 2.6천 |
|---|
| 2026.04.30 | ₩33,060 | ₩33,549 | ₩33,060 | ₩33,549 | +1.48% | 3.7천 |
|---|
| 2026.04.29 | ₩32,738 | ₩32,953 | ₩32,738 | ₩32,898 | +0.49% | 800 |
|---|
| 2026.04.28 | ₩32,731 | ₩33,362 | ₩32,557 | ₩33,331 | +1.83% | 2.8천 |
|---|
| 2026.04.27 | ₩33,093 | ₩33,509 | ₩33,004 | ₩33,004 | -0.27% | 2.6천 |
|---|
| 2026.04.24 | ₩33,590 | ₩33,590 | ₩33,274 | ₩33,414 | -0.52% | 5.2천 |
|---|
| 2026.04.23 | ₩33,978 | ₩33,978 | ₩33,268 | ₩33,638 | -1.00% | 9.6천 |
|---|
| 2026.04.22 | ₩33,871 | ₩34,032 | ₩33,634 | ₩33,771 | -0.30% | 3.5천 |
|---|
| 2026.04.21 | ₩34,072 | ₩34,475 | ₩33,496 | ₩33,496 | -1.69% | 6.5천 |
|---|
| 2026.04.20 | ₩35,232 | ₩35,232 | ₩34,139 | ₩34,580 | -1.85% | 6.4천 |
|---|
| 2026.04.17 | ₩35,252 | ₩36,043 | ₩35,132 | ₩35,553 | +0.85% | 1.7만 |
|---|
| 2026.04.16 | ₩39,892 | ₩40,348 | ₩39,691 | ₩39,873 | -0.05% | 7.3만 |
|---|
| 2026.04.15 | ₩39,181 | ₩39,945 | ₩39,181 | ₩39,945 | +1.95% | 2.7천 |
|---|
| 2026.04.14 | ₩38,068 | ₩39,369 | ₩38,068 | ₩39,369 | +3.42% | 3.4천 |
|---|
| 2026.04.13 | ₩38,068 | ₩38,242 | ₩37,746 | ₩38,068 | 0.00% | 8.7만 |
|---|
| 2026.04.10 | ₩37,787 | ₩38,078 | ₩37,733 | ₩38,078 | +0.77% | 1.3천 |
|---|
| 2026.04.09 | ₩36,861 | ₩37,720 | ₩36,640 | ₩37,703 | +2.28% | 5.2천 |
|---|
| 2026.04.08 | ₩36,580 | ₩36,835 | ₩36,419 | ₩36,604 | +0.07% | 1.8천 |
|---|
| 2026.04.07 | ₩36,680 | ₩36,808 | ₩36,218 | ₩36,472 | -0.57% | 1.8천 |
|---|
| 2026.04.06 | ₩37,170 | ₩37,612 | ₩36,097 | ₩36,407 | -2.05% | 9.3천 |
|---|
| 2026.04.02 | ₩35,760 | ₩36,231 | ₩35,668 | ₩36,231 | +1.32% | 1.6천 |
|---|
| 2026.04.01 | ₩35,440 | ₩35,440 | ₩35,105 | ₩35,225 | -0.61% | 1.5천 |
|---|
| 2026.03.31 | ₩34,810 | ₩35,439 | ₩34,810 | ₩35,439 | +1.81% | 600 |
|---|
| 2026.03.30 | ₩34,314 | ₩34,656 | ₩34,126 | ₩34,268 | -0.13% | 1.8천 |
|---|
| 2026.03.27 | ₩34,810 | ₩34,810 | ₩34,314 | ₩34,314 | -1.43% | 1.9천 |
|---|
| 2026.03.26 | ₩33,590 | ₩34,662 | ₩33,536 | ₩34,233 | +1.92% | 5.3천 |
|---|
| 2026.03.25 | ₩33,683 | ₩33,965 | ₩33,683 | ₩33,923 | +0.71% | 2.7천 |
|---|
| 2026.03.24 | ₩34,622 | ₩34,622 | ₩33,717 | ₩33,717 | -2.61% | 3.1천 |
|---|
| 2026.03.23 | ₩33,978 | ₩34,783 | ₩33,978 | ₩34,783 | +2.37% | 3.3천 |
|---|
| 2026.03.20 | ₩34,112 | ₩34,112 | ₩33,697 | ₩33,978 | -0.39% | 9.6천 |
|---|
| 2026.03.19 | ₩35,078 | ₩35,078 | ₩33,911 | ₩34,090 | -2.82% | 2.6천 |
|---|
| 2026.03.18 | ₩35,078 | ₩35,514 | ₩35,078 | ₩35,360 | +0.80% | 1.4천 |
|---|
| 2026.03.17 | ₩35,574 | ₩35,982 | ₩35,276 | ₩35,276 | -0.84% | 2.9천 |
|---|
| 2026.03.16 | ₩35,695 | ₩35,722 | ₩35,641 | ₩35,722 | +0.08% | 1.1천 |
|---|
| 2026.03.13 | ₩35,507 | ₩35,789 | ₩35,373 | ₩35,789 | +0.79% | 1.6천 |
|---|
| 2026.03.12 | ₩35,467 | ₩35,520 | ₩35,319 | ₩35,319 | -0.42% | 1.1천 |
|---|
| 2026.03.11 | ₩36,513 | ₩36,687 | ₩35,587 | ₩35,587 | -2.53% | 2.1천 |
|---|
| 2026.03.10 | ₩36,687 | ₩36,781 | ₩36,312 | ₩36,312 | -1.02% | 3.6천 |
|---|
| 2026.03.09 | ₩36,620 | ₩37,116 | ₩36,540 | ₩36,915 | +0.81% | 2.1만 |
|---|
| 2026.03.06 | ₩37,425 | ₩37,425 | ₩36,915 | ₩37,371 | -0.14% | 1.8천 |
|---|
| 2026.03.05 | ₩37,156 | ₩37,532 | ₩36,995 | ₩37,371 | +0.58% | 6.6천 |
|---|
| 2026.03.04 | ₩36,553 | ₩37,351 | ₩36,553 | ₩37,036 | +1.32% | 5.7천 |
|---|
| 2026.03.03 | ₩36,003 | ₩36,875 | ₩36,003 | ₩36,767 | +2.12% | 5.6천 |
|---|
| 2026.03.02 | ₩35,963 | ₩36,633 | ₩35,963 | ₩36,526 | +1.57% | 3천 |
|---|
| 2026.02.27 | ₩35,279 | ₩36,218 | ₩34,005 | ₩36,218 | +2.66% | 2.1만 |
|---|
| 2026.02.26 | ₩31,337 | ₩32,007 | ₩31,216 | ₩31,748 | +1.31% | 8.6천 |
|---|
| 2026.02.25 | ₩30,050 | ₩31,049 | ₩30,050 | ₩31,049 | +3.32% | 5천 |
|---|
| 2026.02.24 | ₩28,628 | ₩29,527 | ₩28,568 | ₩29,527 | +3.14% | 2.8천 |
|---|
| 2026.02.23 | ₩29,366 | ₩29,366 | ₩28,253 | ₩28,735 | -2.15% | 5.4천 |
|---|
| 2026.02.20 | ₩29,017 | ₩29,761 | ₩29,017 | ₩29,701 | +2.36% | 1.1만 |
|---|
| 2026.02.19 | ₩29,580 | ₩29,604 | ₩28,963 | ₩29,151 | -1.45% | 2.9천 |
|---|
| 2026.02.18 | ₩29,044 | ₩29,527 | ₩29,044 | ₩29,513 | +1.62% | 2.9천 |
|---|
| 2026.02.17 | ₩29,305 | ₩29,305 | ₩28,344 | ₩29,049 | -0.87% | 6.2천 |
|---|
| 2026.02.13 | ₩28,655 | ₩29,044 | ₩28,655 | ₩28,990 | +1.17% | 4.4천 |
|---|
| 2026.02.12 | ₩29,862 | ₩29,862 | ₩28,554 | ₩28,709 | -3.86% | 6.4천 |
|---|
| 2026.02.11 | ₩31,377 | ₩31,377 | ₩30,291 | ₩30,291 | -3.46% | 2.8천 |
|---|
| 2026.02.10 | ₩31,907 | ₩31,980 | ₩31,310 | ₩31,364 | -1.70% | 3.4천 |
|---|
| 2026.02.09 | ₩30,505 | ₩30,961 | ₩30,345 | ₩30,935 | +1.41% | 5.3천 |
|---|
| 2026.02.06 | ₩31,028 | ₩31,364 | ₩30,707 | ₩31,364 | +1.08% | 9.5천 |
|---|
| 2026.02.05 | ₩31,256 | ₩31,270 | ₩30,680 | ₩30,756 | -1.60% | 3.5천 |
|---|
| 2026.02.04 | ₩30,251 | ₩30,841 | ₩30,130 | ₩30,492 | +0.80% | 5.8천 |
|---|
| 2026.02.03 | ₩31,209 | ₩31,323 | ₩30,210 | ₩30,296 | -2.93% | 7.3천 |
|---|
| 2026.02.02 | ₩31,833 | ₩32,450 | ₩31,537 | ₩31,565 | -0.84% | 1.2만 |
|---|
| 2026.01.30 | ₩31,954 | ₩31,954 | ₩31,551 | ₩31,860 | -0.29% | 8.9천 |
|---|
| 2026.01.29 | ₩32,007 | ₩32,007 | ₩31,417 | ₩31,726 | -0.88% | 1.3만 |
|---|
| 2026.01.28 | ₩32,839 | ₩33,013 | ₩32,273 | ₩32,597 | -0.73% | 1.5만 |
|---|
| 2026.01.27 | ₩33,093 | ₩33,228 | ₩32,604 | ₩33,214 | +0.36% | 1.6만 |
|---|
| 2026.01.26 | ₩33,657 | ₩33,657 | ₩33,368 | ₩33,402 | -0.76% | 6.7천 |
|---|
| 2026.01.23 | ₩32,784 | ₩33,556 | ₩32,671 | ₩33,549 | +2.34% | 5.2천 |
|---|
| 2026.01.22 | ₩32,611 | ₩32,718 | ₩32,208 | ₩32,320 | -0.89% | 8.4천 |
|---|
| 2026.01.21 | ₩32,182 | ₩33,321 | ₩31,927 | ₩33,282 | +3.42% | 1.6만 |
|---|
| 2026.01.20 | ₩34,877 | ₩35,118 | ₩34,233 | ₩34,233 | -1.85% | 2만 |
|---|
| 2026.01.16 | ₩34,528 | ₩34,729 | ₩34,434 | ₩34,530 | +0.00% | 9.3천 |
|---|
| 2026.01.15 | ₩35,065 | ₩35,132 | ₩34,465 | ₩34,568 | -1.41% | 7.8천 |
|---|
| 2026.01.14 | ₩35,882 | ₩35,882 | ₩34,555 | ₩34,770 | -3.10% | 1.2만 |
|---|
| 2026.01.13 | ₩35,534 | ₩35,844 | ₩35,105 | ₩35,520 | -0.04% | 1.3만 |
|---|
| 2026.01.12 | ₩35,132 | ₩35,534 | ₩35,065 | ₩35,065 | -0.19% | 4.3천 |
|---|
| 2026.01.09 | ₩35,534 | ₩35,722 | ₩34,863 | ₩35,038 | -1.40% | 5.5천 |
|---|
| 2026.01.08 | ₩35,708 | ₩35,708 | ₩35,212 | ₩35,545 | -0.46% | 4.2천 |
|---|
| 2026.01.07 | ₩36,110 | ₩36,110 | ₩35,386 | ₩35,534 | -1.60% | 5.2천 |
|---|
| 2026.01.06 | ₩35,976 | ₩35,976 | ₩35,212 | ₩35,628 | -0.97% | 1.6만 |
|---|
| 2026.01.05 | ₩35,601 | ₩36,164 | ₩35,601 | ₩35,802 | +0.56% | 9.7천 |
|---|
| 2026.01.02 | ₩36,848 | ₩36,848 | ₩35,587 | ₩35,677 | -3.18% | 1.2만 |
|---|
| 2025.12.31 | ₩36,687 | ₩36,888 | ₩36,566 | ₩36,848 | +0.44% | 9.9천 |
|---|
| 2025.12.30 | ₩36,553 | ₩36,848 | ₩36,553 | ₩36,700 | +0.40% | 9.5천 |
|---|
| 2025.12.29 | ₩36,754 | ₩37,054 | ₩36,751 | ₩36,883 | +0.35% | 6.4천 |
|---|
| 2025.12.26 | ₩36,808 | ₩36,932 | ₩36,674 | ₩36,932 | +0.34% | 4.3천 |
|---|
| 2025.12.24 | ₩36,499 | ₩36,741 | ₩36,372 | ₩36,741 | +0.66% | 4.5천 |
|---|
| 2025.12.23 | ₩36,513 | ₩36,687 | ₩36,325 | ₩36,526 | +0.04% | 1.1만 |
|---|
| 2025.12.22 | ₩37,787 | ₩37,787 | ₩37,183 | ₩37,304 | -1.28% | 7.8천 |
|---|
| 2025.12.19 | ₩37,492 | ₩38,055 | ₩37,492 | ₩37,591 | +0.26% | 9.1천 |
|---|
| 2025.12.18 | ₩37,907 | ₩38,082 | ₩37,411 | ₩37,518 | -1.03% | 8.8천 |
|---|
| 2025.12.17 | ₩38,135 | ₩38,551 | ₩37,718 | ₩37,827 | -0.81% | 6.1천 |
|---|
| 2025.12.16 | ₩37,706 | ₩37,706 | ₩37,277 | ₩37,612 | -0.25% | 4.8천 |
|---|
| 2025.12.15 | ₩38,283 | ₩38,283 | ₩37,398 | ₩37,398 | -2.31% | 5.2천 |
|---|
| 2025.12.12 | ₩37,961 | ₩38,390 | ₩37,733 | ₩37,894 | -0.18% | 5.3천 |
|---|
| 2025.12.11 | ₩37,210 | ₩37,518 | ₩37,210 | ₩37,465 | +0.68% | 6.2천 |
|---|
| 2025.12.10 | ₩38,350 | ₩38,350 | ₩36,875 | ₩36,902 | -3.78% | 1.1만 |
|---|
| 2025.12.09 | ₩38,444 | ₩38,524 | ₩38,001 | ₩38,511 | +0.17% | 1만 |
|---|
| 2025.12.08 | ₩39,610 | ₩39,610 | ₩37,907 | ₩38,417 | -3.01% | 2.4만 |
|---|
| 2025.12.05 | ₩39,315 | ₩41,581 | ₩38,886 | ₩39,708 | +1.00% | 2.8만 |
|---|
| 2025.12.04 | ₩41,032 | ₩41,032 | ₩40,455 | ₩40,914 | -0.29% | 4.4천 |
|---|
| 2025.12.03 | ₩41,554 | ₩41,554 | ₩40,518 | ₩41,237 | -0.76% | 9.5천 |
|---|
| 2025.12.02 | ₩43,298 | ₩43,426 | ₩42,922 | ₩43,426 | +0.30% | 1.7천 |
|---|
| 2025.12.01 | ₩42,252 | ₩43,365 | ₩42,252 | ₩43,295 | +2.47% | 7.7천 |
|---|
| 2025.11.28 | ₩42,212 | ₩42,869 | ₩42,212 | ₩42,614 | +0.95% | 3.5천 |
|---|
| 2025.11.26 | ₩42,051 | ₩42,413 | ₩42,010 | ₩42,139 | +0.21% | 2.6천 |
|---|
| 2025.11.25 | ₩41,835 | ₩41,835 | ₩41,367 | ₩41,474 | -0.86% | 6.7천 |
|---|
| 2025.11.24 | ₩42,201 | ₩43,365 | ₩42,104 | ₩43,177 | +2.31% | 1.7만 |
|---|
| 2025.11.21 | ₩42,641 | ₩42,641 | ₩42,138 | ₩42,138 | -1.18% | 2.5천 |
|---|
| 2025.11.20 | ₩44,786 | ₩44,786 | ₩42,654 | ₩42,654 | -4.76% | 3.8천 |
|---|
| 2025.11.19 | ₩44,732 | ₩44,934 | ₩43,995 | ₩44,451 | -0.63% | 2.6천 |
|---|
| 2025.11.18 | ₩44,652 | ₩45,899 | ₩44,652 | ₩45,671 | +2.28% | 5.6천 |
|---|
| 2025.11.17 | ₩44,317 | ₩45,025 | ₩44,290 | ₩44,464 | +0.33% | 5.8천 |
|---|
| 2025.11.14 | ₩45,363 | ₩45,363 | ₩44,665 | ₩44,793 | -1.26% | 5.7천 |
|---|
| 2025.11.13 | ₩46,087 | ₩46,087 | ₩45,711 | ₩45,792 | -0.64% | 5.9천 |
|---|
| 2025.11.12 | ₩45,162 | ₩45,979 | ₩45,162 | ₩45,979 | +1.81% | 3천 |
|---|
| 2025.11.11 | ₩45,121 | ₩45,353 | ₩44,867 | ₩45,343 | +0.49% | 9.3천 |
|---|
| 2025.11.10 | ₩44,679 | ₩45,038 | ₩44,679 | ₩44,927 | +0.56% | 3.7천 |
|---|
| 2025.11.07 | ₩43,760 | ₩44,397 | ₩43,760 | ₩44,297 | +1.23% | 1.2만 |
|---|
| 2025.11.06 | ₩43,700 | ₩44,236 | ₩43,579 | ₩43,982 | +0.64% | 5.8천 |
|---|
| 2025.11.05 | ₩43,432 | ₩44,113 | ₩43,432 | ₩44,113 | +1.57% | 1.2만 |
|---|
| 2025.11.04 | ₩43,995 | ₩44,230 | ₩43,646 | ₩43,673 | -0.73% | 5.8천 |
|---|
| 2025.11.03 | ₩44,853 | ₩45,651 | ₩43,700 | ₩44,035 | -1.82% | 9.1천 |
|---|
| 2025.10.31 | ₩44,330 | ₩45,282 | ₩44,330 | ₩44,773 | +1.00% | 6천 |
|---|
| 2025.10.30 | ₩43,713 | ₩44,330 | ₩43,619 | ₩43,678 | -0.08% | 5.8천 |
|---|
| 2025.10.29 | ₩44,062 | ₩44,248 | ₩43,888 | ₩43,994 | -0.16% | 4.4천 |
|---|
| 2025.10.28 | ₩44,720 | ₩45,202 | ₩44,720 | ₩44,860 | +0.31% | 6.8천 |
|---|
| 2025.10.27 | ₩44,531 | ₩44,773 | ₩44,323 | ₩44,652 | +0.27% | 6.7천 |
|---|
| 2025.10.24 | ₩45,121 | ₩45,172 | ₩44,546 | ₩44,546 | -1.27% | 7천 |
|---|
| 2025.10.23 | ₩45,711 | ₩45,765 | ₩44,692 | ₩45,304 | -0.89% | 9.9천 |
|---|
| 2025.10.22 | ₩46,596 | ₩46,596 | ₩45,229 | ₩45,376 | -2.62% | 1.9만 |
|---|
| 2025.10.21 | ₩49,593 | ₩49,734 | ₩49,519 | ₩49,690 | +0.19% | 2.7천 |
|---|
| 2025.10.20 | ₩48,567 | ₩49,808 | ₩48,567 | ₩49,608 | +2.14% | 9.1천 |
|---|
| 2025.10.17 | ₩47,562 | ₩48,313 | ₩47,562 | ₩48,260 | +1.47% | 4.8천 |
|---|
| 2025.10.16 | ₩48,500 | ₩48,693 | ₩47,615 | ₩47,625 | -1.81% | 4.2천 |
|---|
| 2025.10.15 | ₩48,688 | ₩49,035 | ₩48,382 | ₩48,382 | -0.63% | 2.8천 |
|---|
| 2025.10.14 | ₩48,554 | ₩49,050 | ₩48,554 | ₩48,848 | +0.60% | 2.4천 |
|---|
| 2025.10.13 | ₩49,157 | ₩49,259 | ₩48,958 | ₩48,986 | -0.35% | 1.8천 |
|---|
| 2025.10.10 | ₩48,822 | ₩49,003 | ₩48,809 | ₩48,996 | +0.36% | 3천 |
|---|