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 | ₩22,079 | ₩22,079 | ₩21,718 | ₩21,724 | -1.60% | 1.7천 |
| 2026.10.08 | ₩21,771 | ₩22,172 | ₩21,678 | ₩22,052 | +1.29% | 6.8천 |
| 2026.10.07 | ₩21,451 | ₩21,535 | ₩21,167 | ₩21,535 | +0.39% | 3.6천 |
| 2026.10.06 | ₩20,836 | ₩21,209 | ₩20,836 | ₩21,209 | +1.79% | 3.1천 |
| 2026.10.05 | ₩20,689 | ₩20,814 | ₩20,609 | ₩20,814 | +0.61% | 3.2천 |
| 2026.10.02 | ₩21,023 | ₩21,023 | ₩20,622 | ₩20,673 | -1.67% | 6.8천 |
| 2026.10.01 | ₩21,370 | ₩21,370 | ₩20,985 | ₩20,985 | -1.80% | 3.6천 |
| 2026.09.30 | ₩21,731 | ₩21,745 | ₩21,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,585 |
| -0.67% |
| 2.9천 |
| 2026.09.29 | ₩21,865 | ₩22,145 | ₩21,798 | ₩21,881 | +0.07% | 3.7천 |
|---|
| 2026.09.28 | ₩22,052 | ₩22,052 | ₩21,344 | ₩21,344 | -3.21% | 5.1천 |
|---|
| 2026.09.25 | ₩22,319 | ₩22,319 | ₩22,065 | ₩22,145 | -0.78% | 1.1만 |
|---|
| 2026.09.24 | ₩22,346 | ₩22,667 | ₩22,226 | ₩22,354 | +0.04% | 9.8천 |
|---|
| 2026.09.23 | ₩22,373 | ₩22,386 | ₩22,145 | ₩22,379 | +0.03% | 2.1만 |
|---|
| 2026.09.22 | ₩22,921 | ₩22,921 | ₩22,680 | ₩22,847 | -0.32% | 4.5천 |
|---|
| 2026.09.21 | ₩22,894 | ₩23,387 | ₩22,894 | ₩23,228 | +1.46% | 4천 |
|---|
| 2026.09.18 | ₩22,720 | ₩22,881 | ₩22,252 | ₩22,613 | -0.47% | 7.8천 |
|---|
| 2026.09.17 | ₩24,073 | ₩24,089 | ₩24,057 | ₩24,089 | +0.07% | 600 |
|---|
| 2026.09.16 | ₩24,818 | ₩24,818 | ₩24,447 | ₩24,447 | -1.50% | 800 |
|---|
| 2026.09.15 | ₩25,233 | ₩25,286 | ₩24,912 | ₩25,024 | -0.83% | 2.1천 |
|---|
| 2026.09.14 | ₩25,246 | ₩26,128 | ₩25,179 | ₩25,892 | +2.56% | 8.3천 |
|---|
| 2026.09.11 | ₩24,752 | ₩24,885 | ₩24,752 | ₩24,851 | +0.40% | 5.9천 |
|---|
| 2026.09.10 | ₩24,137 | ₩24,351 | ₩24,057 | ₩24,270 | +0.55% | 3.6천 |
|---|
| 2026.09.09 | ₩24,511 | ₩24,511 | ₩24,244 | ₩24,244 | -1.09% | 2.4천 |
|---|
| 2026.09.08 | ₩24,979 | ₩24,979 | ₩24,357 | ₩24,565 | -1.66% | 7.1천 |
|---|
| 2026.09.04 | ₩26,556 | ₩26,556 | ₩25,263 | ₩25,263 | -4.87% | 2.8천 |
|---|
| 2026.09.03 | ₩27,064 | ₩27,064 | ₩26,609 | ₩27,050 | -0.05% | 1.6천 |
|---|
| 2026.09.02 | ₩26,289 | ₩27,123 | ₩26,289 | ₩27,123 | +3.17% | 2.9천 |
|---|
| 2026.09.01 | ₩26,395 | ₩26,770 | ₩26,303 | ₩26,303 | -0.35% | 2.4천 |
|---|
| 2026.08.31 | ₩26,596 | ₩26,703 | ₩26,382 | ₩26,382 | -0.80% | 3.6천 |
|---|
| 2026.08.28 | ₩26,609 | ₩26,716 | ₩26,609 | ₩26,609 | 0.00% | 1.4천 |
|---|
| 2026.08.27 | ₩26,222 | ₩26,222 | ₩25,888 | ₩25,985 | -0.90% | 3.7천 |
|---|
| 2026.08.26 | ₩26,770 | ₩26,823 | ₩26,583 | ₩26,645 | -0.46% | 2.6천 |
|---|
| 2026.08.25 | ₩26,008 | ₩27,249 | ₩26,008 | ₩27,249 | +4.77% | 1.9천 |
|---|
| 2026.08.24 | ₩26,275 | ₩26,542 | ₩26,275 | ₩26,342 | +0.25% | 2.5천 |
|---|
| 2026.08.21 | ₩26,362 | ₩26,449 | ₩26,115 | ₩26,180 | -0.69% | 3.7천 |
|---|
| 2026.08.20 | ₩26,429 | ₩26,703 | ₩26,248 | ₩26,421 | -0.03% | 3.4천 |
|---|
| 2026.08.19 | ₩25,647 | ₩26,823 | ₩25,647 | ₩26,442 | +3.10% | 5.2천 |
|---|
| 2026.08.18 | ₩24,952 | ₩25,954 | ₩24,952 | ₩25,445 | +1.98% | 7.1천 |
|---|
| 2026.08.17 | ₩25,513 | ₩25,513 | ₩24,725 | ₩24,740 | -3.03% | 2.2천 |
|---|
| 2026.08.14 | ₩25,500 | ₩25,701 | ₩25,500 | ₩25,687 | +0.73% | 2.5천 |
|---|
| 2026.08.13 | ₩24,725 | ₩25,727 | ₩24,725 | ₩25,727 | +4.05% | 1.6천 |
|---|
| 2026.08.12 | ₩23,843 | ₩24,083 | ₩23,843 | ₩24,083 | +1.01% | 1.8천 |
|---|
| 2026.08.11 | ₩24,524 | ₩25,219 | ₩24,237 | ₩24,364 | -0.65% | 7.4천 |
|---|
| 2026.08.10 | ₩24,351 | ₩24,826 | ₩24,297 | ₩24,826 | +1.95% | 2.5천 |
|---|
| 2026.08.07 | ₩23,856 | ₩24,097 | ₩23,856 | ₩24,043 | +0.78% | 2천 |
|---|
| 2026.08.06 | ₩24,257 | ₩24,257 | ₩23,723 | ₩23,832 | -1.75% | 1.2천 |
|---|
| 2026.08.05 | ₩24,097 | ₩24,150 | ₩23,829 | ₩24,059 | -0.16% | 2.7천 |
|---|
| 2026.08.04 | ₩23,682 | ₩23,836 | ₩23,522 | ₩23,836 | +0.65% | 1.5천 |
|---|
| 2026.08.03 | ₩23,415 | ₩23,816 | ₩23,415 | ₩23,716 | +1.28% | 1.5천 |
|---|
| 2026.07.31 | ₩23,175 | ₩23,188 | ₩23,048 | ₩23,155 | -0.09% | 2.7천 |
|---|
| 2026.07.30 | ₩22,934 | ₩23,642 | ₩22,820 | ₩23,629 | +3.03% | 1.9천 |
|---|
| 2026.07.29 | ₩23,322 | ₩23,792 | ₩23,201 | ₩23,792 | +2.02% | 6.3천 |
|---|
| 2026.07.28 | ₩23,415 | ₩24,070 | ₩23,415 | ₩23,704 | +1.23% | 7천 |
|---|
| 2026.07.27 | ₩22,987 | ₩23,322 | ₩22,987 | ₩22,997 | +0.04% | 3천 |
|---|
| 2026.07.24 | ₩22,453 | ₩23,054 | ₩22,453 | ₩22,867 | +1.85% | 4.3천 |
|---|
| 2026.07.23 | ₩22,292 | ₩22,546 | ₩22,212 | ₩22,450 | +0.71% | 2.6천 |
|---|
| 2026.07.22 | ₩22,546 | ₩22,987 | ₩22,303 | ₩22,303 | -1.08% | 2.2천 |
|---|
| 2026.07.21 | ₩21,932 | ₩22,385 | ₩21,664 | ₩22,385 | +2.07% | 1만 |
|---|
| 2026.07.20 | ₩22,052 | ₩22,119 | ₩21,691 | ₩22,041 | -0.05% | 7.3천 |
|---|
| 2026.07.17 | ₩21,090 | ₩22,653 | ₩21,090 | ₩22,593 | +7.13% | 8.4천 |
|---|
| 2026.07.16 | ₩24,137 | ₩24,538 | ₩24,137 | ₩24,466 | +1.36% | 4.7천 |
|---|
| 2026.07.15 | ₩24,377 | ₩24,738 | ₩24,285 | ₩24,285 | -0.38% | 3.8천 |
|---|
| 2026.07.14 | ₩24,057 | ₩24,458 | ₩23,990 | ₩24,299 | +1.01% | 3.5천 |
|---|
| 2026.07.13 | ₩24,792 | ₩24,925 | ₩24,379 | ₩24,379 | -1.67% | 2천 |
|---|
| 2026.07.10 | ₩24,177 | ₩24,297 | ₩24,003 | ₩24,237 | +0.25% | 3.7천 |
|---|
| 2026.07.09 | ₩24,471 | ₩25,046 | ₩24,431 | ₩25,040 | +2.33% | 4.9천 |
|---|
| 2026.07.08 | ₩25,092 | ₩25,179 | ₩24,949 | ₩25,133 | +0.16% | 1.1천 |
|---|
| 2026.07.07 | ₩25,807 | ₩25,821 | ₩25,309 | ₩25,309 | -1.93% | 3.2천 |
|---|
| 2026.07.06 | ₩25,687 | ₩25,687 | ₩25,153 | ₩25,191 | -1.93% | 3.7천 |
|---|
| 2026.07.02 | ₩25,353 | ₩26,044 | ₩25,353 | ₩25,864 | +2.01% | 6천 |
|---|
| 2026.07.01 | ₩24,204 | ₩24,534 | ₩24,137 | ₩24,534 | +1.36% | 2.6천 |
|---|
| 2026.06.30 | ₩24,217 | ₩24,217 | ₩23,586 | ₩23,586 | -2.60% | 4.1천 |
|---|
| 2026.06.29 | ₩24,591 | ₩24,805 | ₩24,388 | ₩24,388 | -0.83% | 3.3천 |
|---|
| 2026.06.26 | ₩24,444 | ₩24,738 | ₩24,364 | ₩24,413 | -0.13% | 6.2천 |
|---|
| 2026.06.25 | ₩23,936 | ₩23,936 | ₩23,343 | ₩23,343 | -2.48% | 3.1천 |
|---|
| 2026.06.24 | ₩24,003 | ₩24,150 | ₩23,576 | ₩23,632 | -1.55% | 4.8천 |
|---|
| 2026.06.23 | ₩24,792 | ₩24,792 | ₩24,451 | ₩24,538 | -1.02% | 4.8천 |
|---|
| 2026.06.22 | ₩25,761 | ₩25,761 | ₩24,190 | ₩24,508 | -4.86% | 6.1천 |
|---|
| 2026.06.18 | ₩26,048 | ₩26,275 | ₩25,754 | ₩26,262 | +0.82% | 7.1천 |
|---|
| 2026.06.17 | ₩26,342 | ₩26,542 | ₩26,035 | ₩26,065 | -1.05% | 5.9천 |
|---|
| 2026.06.16 | ₩27,826 | ₩27,826 | ₩26,395 | ₩26,823 | -3.60% | 1.2만 |
|---|
| 2026.06.15 | ₩27,384 | ₩27,793 | ₩27,384 | ₩27,793 | +1.49% | 7.4천 |
|---|
| 2026.06.12 | ₩27,719 | ₩27,719 | ₩27,231 | ₩27,378 | -1.23% | 2.1천 |
|---|
| 2026.06.11 | ₩27,725 | ₩27,812 | ₩27,304 | ₩27,729 | +0.01% | 3.9천 |
|---|
| 2026.06.10 | ₩27,799 | ₩28,038 | ₩27,799 | ₩28,038 | +0.86% | 500 |
|---|
| 2026.06.09 | ₩28,013 | ₩28,053 | ₩27,879 | ₩27,879 | -0.48% | 3.5천 |
|---|
| 2026.06.08 | ₩27,772 | ₩28,300 | ₩27,745 | ₩28,300 | +1.90% | 2.7천 |
|---|
| 2026.06.05 | ₩28,213 | ₩28,213 | ₩27,705 | ₩28,037 | -0.63% | 2천 |
|---|
| 2026.06.04 | ₩28,367 | ₩28,367 | ₩27,852 | ₩27,908 | -1.62% | 2.4천 |
|---|
| 2026.06.03 | ₩28,400 | ₩28,400 | ₩27,826 | ₩27,947 | -1.60% | 3.7천 |
|---|
| 2026.06.02 | ₩29,403 | ₩29,403 | ₩28,641 | ₩28,641 | -2.59% | 5.8천 |
|---|
| 2026.06.01 | ₩29,670 | ₩30,051 | ₩29,456 | ₩29,636 | -0.11% | 9.3천 |
|---|
| 2026.05.29 | ₩29,870 | ₩29,870 | ₩29,643 | ₩29,821 | -0.17% | 2.9천 |
|---|
| 2026.05.28 | ₩29,844 | ₩30,057 | ₩29,618 | ₩29,826 | -0.06% | 3.5천 |
|---|
| 2026.05.27 | ₩30,084 | ₩30,605 | ₩30,084 | ₩30,253 | +0.56% | 3.4천 |
|---|
| 2026.05.26 | ₩31,153 | ₩31,153 | ₩30,712 | ₩30,763 | -1.25% | 2.6천 |
|---|
| 2026.05.22 | ₩31,434 | ₩31,434 | ₩31,046 | ₩31,107 | -1.04% | 1.3천 |
|---|
| 2026.05.21 | ₩30,886 | ₩31,728 | ₩30,846 | ₩31,409 | +1.69% | 4.2천 |
|---|
| 2026.05.20 | ₩30,993 | ₩31,100 | ₩30,953 | ₩31,020 | +0.09% | 3.1천 |
|---|
| 2026.05.19 | ₩31,608 | ₩32,035 | ₩31,314 | ₩31,419 | -0.60% | 1.2천 |
|---|
| 2026.05.18 | ₩30,672 | ₩31,534 | ₩30,672 | ₩31,516 | +2.75% | 1.8천 |
|---|
| 2026.05.15 | ₩30,512 | ₩30,567 | ₩30,512 | ₩30,552 | +0.13% | 1천 |
|---|
| 2026.05.14 | ₩30,766 | ₩30,940 | ₩30,508 | ₩30,508 | -0.84% | 3.4천 |
|---|
| 2026.05.13 | ₩30,539 | ₩31,120 | ₩30,472 | ₩30,798 | +0.85% | 3.6천 |
|---|
| 2026.05.12 | ₩30,365 | ₩31,327 | ₩30,365 | ₩30,798 | +1.43% | 1.8천 |
|---|
| 2026.05.11 | ₩30,432 | ₩30,605 | ₩29,924 | ₩29,972 | -1.51% | 6.8천 |
|---|
| 2026.05.08 | ₩30,859 | ₩30,873 | ₩30,712 | ₩30,806 | -0.17% | 4천 |
|---|
| 2026.05.07 | ₩31,254 | ₩31,501 | ₩31,052 | ₩31,052 | -0.65% | 3.1천 |
|---|
| 2026.05.06 | ₩30,625 | ₩31,052 | ₩30,539 | ₩31,052 | +1.39% | 3.6천 |
|---|
| 2026.05.05 | ₩32,142 | ₩32,142 | ₩30,873 | ₩30,899 | -3.87% | 6.7천 |
|---|
| 2026.05.04 | ₩32,637 | ₩32,724 | ₩32,289 | ₩32,289 | -1.06% | 3.9천 |
|---|
| 2026.05.01 | ₩33,506 | ₩33,626 | ₩32,737 | ₩32,754 | -2.24% | 2.6천 |
|---|
| 2026.04.30 | ₩32,951 | ₩33,439 | ₩32,951 | ₩33,439 | +1.48% | 3.7천 |
|---|
| 2026.04.29 | ₩32,630 | ₩32,844 | ₩32,630 | ₩32,789 | +0.49% | 800 |
|---|
| 2026.04.28 | ₩32,623 | ₩33,252 | ₩32,450 | ₩33,221 | +1.83% | 2.8천 |
|---|
| 2026.04.27 | ₩32,984 | ₩33,399 | ₩32,895 | ₩32,895 | -0.27% | 2.6천 |
|---|
| 2026.04.24 | ₩33,479 | ₩33,479 | ₩33,165 | ₩33,304 | -0.52% | 5.2천 |
|---|
| 2026.04.23 | ₩33,866 | ₩33,866 | ₩33,158 | ₩33,527 | -1.00% | 9.6천 |
|---|
| 2026.04.22 | ₩33,759 | ₩33,920 | ₩33,523 | ₩33,659 | -0.30% | 3.5천 |
|---|
| 2026.04.21 | ₩33,960 | ₩34,361 | ₩33,385 | ₩33,385 | -1.69% | 6.5천 |
|---|
| 2026.04.20 | ₩35,116 | ₩35,116 | ₩34,027 | ₩34,466 | -1.85% | 6.4천 |
|---|
| 2026.04.17 | ₩35,136 | ₩35,925 | ₩35,016 | ₩35,435 | +0.85% | 1.7만 |
|---|
| 2026.04.16 | ₩39,760 | ₩40,215 | ₩39,560 | ₩39,742 | -0.05% | 7.3만 |
|---|
| 2026.04.15 | ₩39,052 | ₩39,814 | ₩39,052 | ₩39,814 | +1.95% | 2.7천 |
|---|
| 2026.04.14 | ₩37,943 | ₩39,239 | ₩37,943 | ₩39,239 | +3.42% | 3.4천 |
|---|
| 2026.04.13 | ₩37,943 | ₩38,116 | ₩37,622 | ₩37,943 | 0.00% | 8.7만 |
|---|
| 2026.04.10 | ₩37,662 | ₩37,952 | ₩37,609 | ₩37,952 | +0.77% | 1.3천 |
|---|
| 2026.04.09 | ₩36,740 | ₩37,595 | ₩36,519 | ₩37,579 | +2.28% | 5.2천 |
|---|
| 2026.04.08 | ₩36,459 | ₩36,713 | ₩36,299 | ₩36,483 | +0.07% | 1.8천 |
|---|
| 2026.04.07 | ₩36,559 | ₩36,686 | ₩36,098 | ₩36,352 | -0.57% | 1.8천 |
|---|
| 2026.04.06 | ₩37,047 | ₩37,488 | ₩35,978 | ₩36,287 | -2.05% | 9.3천 |
|---|
| 2026.04.02 | ₩35,643 | ₩36,112 | ₩35,550 | ₩36,112 | +1.32% | 1.6천 |
|---|
| 2026.04.01 | ₩35,323 | ₩35,323 | ₩34,989 | ₩35,109 | -0.61% | 1.5천 |
|---|
| 2026.03.31 | ₩34,695 | ₩35,322 | ₩34,695 | ₩35,322 | +1.81% | 600 |
|---|
| 2026.03.30 | ₩34,201 | ₩34,541 | ₩34,013 | ₩34,155 | -0.13% | 1.8천 |
|---|
| 2026.03.27 | ₩34,695 | ₩34,695 | ₩34,201 | ₩34,201 | -1.43% | 1.9천 |
|---|
| 2026.03.26 | ₩33,479 | ₩34,548 | ₩33,425 | ₩34,120 | +1.92% | 5.3천 |
|---|
| 2026.03.25 | ₩33,572 | ₩33,853 | ₩33,572 | ₩33,812 | +0.71% | 2.7천 |
|---|
| 2026.03.24 | ₩34,508 | ₩34,508 | ₩33,606 | ₩33,606 | -2.61% | 3.1천 |
|---|
| 2026.03.23 | ₩33,866 | ₩34,668 | ₩33,866 | ₩34,668 | +2.37% | 3.3천 |
|---|
| 2026.03.20 | ₩34,000 | ₩34,000 | ₩33,586 | ₩33,866 | -0.39% | 9.6천 |
|---|
| 2026.03.19 | ₩34,962 | ₩34,962 | ₩33,800 | ₩33,977 | -2.82% | 2.6천 |
|---|
| 2026.03.18 | ₩34,962 | ₩35,397 | ₩34,962 | ₩35,243 | +0.80% | 1.4천 |
|---|
| 2026.03.17 | ₩35,457 | ₩35,863 | ₩35,160 | ₩35,160 | -0.84% | 2.9천 |
|---|
| 2026.03.16 | ₩35,577 | ₩35,604 | ₩35,524 | ₩35,604 | +0.08% | 1.1천 |
|---|
| 2026.03.13 | ₩35,390 | ₩35,671 | ₩35,256 | ₩35,671 | +0.79% | 1.6천 |
|---|
| 2026.03.12 | ₩35,350 | ₩35,403 | ₩35,203 | ₩35,203 | -0.42% | 1.1천 |
|---|
| 2026.03.11 | ₩36,392 | ₩36,566 | ₩35,470 | ₩35,470 | -2.53% | 2.1천 |
|---|
| 2026.03.10 | ₩36,566 | ₩36,660 | ₩36,192 | ₩36,192 | -1.02% | 3.6천 |
|---|
| 2026.03.09 | ₩36,499 | ₩36,994 | ₩36,419 | ₩36,793 | +0.81% | 2.1만 |
|---|
| 2026.03.06 | ₩37,301 | ₩37,301 | ₩36,793 | ₩37,248 | -0.14% | 1.8천 |
|---|
| 2026.03.05 | ₩37,034 | ₩37,408 | ₩36,873 | ₩37,248 | +0.58% | 6.6천 |
|---|
| 2026.03.04 | ₩36,432 | ₩37,228 | ₩36,432 | ₩36,914 | +1.32% | 5.7천 |
|---|
| 2026.03.03 | ₩35,884 | ₩36,753 | ₩35,884 | ₩36,646 | +2.12% | 5.6천 |
|---|
| 2026.03.02 | ₩35,844 | ₩36,513 | ₩35,844 | ₩36,406 | +1.57% | 3천 |
|---|
| 2026.02.27 | ₩35,163 | ₩36,098 | ₩33,893 | ₩36,098 | +2.66% | 2.1만 |
|---|
| 2026.02.26 | ₩31,234 | ₩31,902 | ₩31,113 | ₩31,644 | +1.31% | 8.6천 |
|---|
| 2026.02.25 | ₩29,951 | ₩30,946 | ₩29,951 | ₩30,946 | +3.32% | 5천 |
|---|
| 2026.02.24 | ₩28,534 | ₩29,429 | ₩28,474 | ₩29,429 | +3.14% | 2.8천 |
|---|
| 2026.02.23 | ₩29,269 | ₩29,269 | ₩28,160 | ₩28,641 | -2.15% | 5.4천 |
|---|
| 2026.02.20 | ₩28,921 | ₩29,663 | ₩28,921 | ₩29,603 | +2.36% | 1.1만 |
|---|
| 2026.02.19 | ₩29,483 | ₩29,507 | ₩28,868 | ₩29,055 | -1.45% | 2.9천 |
|---|
| 2026.02.18 | ₩28,948 | ₩29,429 | ₩28,948 | ₩29,416 | +1.62% | 2.9천 |
|---|
| 2026.02.17 | ₩29,209 | ₩29,209 | ₩28,251 | ₩28,954 | -0.87% | 6.2천 |
|---|
| 2026.02.13 | ₩28,561 | ₩28,948 | ₩28,561 | ₩28,895 | +1.17% | 4.4천 |
|---|
| 2026.02.12 | ₩29,763 | ₩29,763 | ₩28,460 | ₩28,614 | -3.86% | 6.4천 |
|---|
| 2026.02.11 | ₩31,274 | ₩31,274 | ₩30,191 | ₩30,191 | -3.46% | 2.8천 |
|---|
| 2026.02.10 | ₩31,802 | ₩31,875 | ₩31,207 | ₩31,260 | -1.70% | 3.4천 |
|---|
| 2026.02.09 | ₩30,405 | ₩30,859 | ₩30,245 | ₩30,833 | +1.41% | 5.3천 |
|---|
| 2026.02.06 | ₩30,926 | ₩31,260 | ₩30,605 | ₩31,260 | +1.08% | 9.5천 |
|---|
| 2026.02.05 | ₩31,153 | ₩31,167 | ₩30,579 | ₩30,655 | -1.60% | 3.5천 |
|---|
| 2026.02.04 | ₩30,151 | ₩30,739 | ₩30,031 | ₩30,392 | +0.80% | 5.8천 |
|---|
| 2026.02.03 | ₩31,107 | ₩31,220 | ₩30,111 | ₩30,196 | -2.93% | 7.3천 |
|---|
| 2026.02.02 | ₩31,728 | ₩32,343 | ₩31,433 | ₩31,461 | -0.84% | 1.2만 |
|---|
| 2026.01.30 | ₩31,848 | ₩31,848 | ₩31,447 | ₩31,755 | -0.29% | 8.9천 |
|---|
| 2026.01.29 | ₩31,902 | ₩31,902 | ₩31,314 | ₩31,621 | -0.88% | 1.3만 |
|---|
| 2026.01.28 | ₩32,730 | ₩32,904 | ₩32,166 | ₩32,490 | -0.73% | 1.5만 |
|---|
| 2026.01.27 | ₩32,984 | ₩33,118 | ₩32,497 | ₩33,105 | +0.36% | 1.6만 |
|---|
| 2026.01.26 | ₩33,546 | ₩33,546 | ₩33,258 | ₩33,292 | -0.76% | 6.7천 |
|---|
| 2026.01.23 | ₩32,676 | ₩33,445 | ₩32,563 | ₩33,439 | +2.34% | 5.2천 |
|---|
| 2026.01.22 | ₩32,503 | ₩32,610 | ₩32,102 | ₩32,213 | -0.89% | 8.4천 |
|---|
| 2026.01.21 | ₩32,076 | ₩33,212 | ₩31,822 | ₩33,173 | +3.42% | 1.6만 |
|---|
| 2026.01.20 | ₩34,762 | ₩35,002 | ₩34,120 | ₩34,120 | -1.85% | 2만 |
|---|
| 2026.01.16 | ₩34,414 | ₩34,615 | ₩34,321 | ₩34,416 | +0.00% | 9.3천 |
|---|
| 2026.01.15 | ₩34,949 | ₩35,016 | ₩34,352 | ₩34,454 | -1.41% | 7.8천 |
|---|
| 2026.01.14 | ₩35,764 | ₩35,764 | ₩34,441 | ₩34,655 | -3.10% | 1.2만 |
|---|
| 2026.01.13 | ₩35,417 | ₩35,725 | ₩34,989 | ₩35,403 | -0.04% | 1.3만 |
|---|
| 2026.01.12 | ₩35,016 | ₩35,417 | ₩34,949 | ₩34,949 | -0.19% | 4.3천 |
|---|
| 2026.01.09 | ₩35,417 | ₩35,604 | ₩34,748 | ₩34,922 | -1.40% | 5.5천 |
|---|
| 2026.01.08 | ₩35,590 | ₩35,590 | ₩35,096 | ₩35,427 | -0.46% | 4.2천 |
|---|
| 2026.01.07 | ₩35,991 | ₩35,991 | ₩35,270 | ₩35,417 | -1.60% | 5.2천 |
|---|
| 2026.01.06 | ₩35,858 | ₩35,858 | ₩35,096 | ₩35,510 | -0.97% | 1.6만 |
|---|
| 2026.01.05 | ₩35,484 | ₩36,045 | ₩35,484 | ₩35,684 | +0.56% | 9.7천 |
|---|
| 2026.01.02 | ₩36,726 | ₩36,726 | ₩35,470 | ₩35,560 | -3.18% | 1.2만 |
|---|
| 2025.12.31 | ₩36,566 | ₩36,767 | ₩36,446 | ₩36,726 | +0.44% | 9.9천 |
|---|
| 2025.12.30 | ₩36,432 | ₩36,726 | ₩36,432 | ₩36,579 | +0.40% | 9.5천 |
|---|
| 2025.12.29 | ₩36,633 | ₩36,932 | ₩36,630 | ₩36,761 | +0.35% | 6.4천 |
|---|
| 2025.12.26 | ₩36,686 | ₩36,811 | ₩36,553 | ₩36,811 | +0.34% | 4.3천 |
|---|
| 2025.12.24 | ₩36,379 | ₩36,620 | ₩36,252 | ₩36,620 | +0.66% | 4.5천 |
|---|
| 2025.12.23 | ₩36,392 | ₩36,566 | ₩36,205 | ₩36,406 | +0.04% | 1.1만 |
|---|
| 2025.12.22 | ₩37,662 | ₩37,662 | ₩37,061 | ₩37,181 | -1.28% | 7.8천 |
|---|
| 2025.12.19 | ₩37,368 | ₩37,929 | ₩37,368 | ₩37,467 | +0.26% | 9.1천 |
|---|
| 2025.12.18 | ₩37,782 | ₩37,956 | ₩37,288 | ₩37,395 | -1.03% | 8.8천 |
|---|
| 2025.12.17 | ₩38,009 | ₩38,424 | ₩37,594 | ₩37,702 | -0.81% | 6.1천 |
|---|
| 2025.12.16 | ₩37,582 | ₩37,582 | ₩37,154 | ₩37,488 | -0.25% | 4.8천 |
|---|
| 2025.12.15 | ₩38,157 | ₩38,157 | ₩37,274 | ₩37,274 | -2.31% | 5.2천 |
|---|
| 2025.12.12 | ₩37,836 | ₩38,263 | ₩37,609 | ₩37,769 | -0.18% | 5.3천 |
|---|
| 2025.12.11 | ₩37,087 | ₩37,395 | ₩37,087 | ₩37,341 | +0.68% | 6.2천 |
|---|
| 2025.12.10 | ₩38,223 | ₩38,223 | ₩36,753 | ₩36,780 | -3.78% | 1.1만 |
|---|
| 2025.12.09 | ₩38,317 | ₩38,397 | ₩37,876 | ₩38,384 | +0.17% | 1만 |
|---|
| 2025.12.08 | ₩39,480 | ₩39,480 | ₩37,782 | ₩38,290 | -3.01% | 2.4만 |
|---|
| 2025.12.05 | ₩39,186 | ₩41,444 | ₩38,758 | ₩39,577 | +1.00% | 2.8만 |
|---|
| 2025.12.04 | ₩40,896 | ₩40,896 | ₩40,322 | ₩40,779 | -0.29% | 4.4천 |
|---|
| 2025.12.03 | ₩41,418 | ₩41,418 | ₩40,384 | ₩41,101 | -0.76% | 9.5천 |
|---|
| 2025.12.02 | ₩43,155 | ₩43,283 | ₩42,781 | ₩43,283 | +0.30% | 1.7천 |
|---|
| 2025.12.01 | ₩42,112 | ₩43,222 | ₩42,112 | ₩43,152 | +2.47% | 7.7천 |
|---|
| 2025.11.28 | ₩42,072 | ₩42,727 | ₩42,072 | ₩42,473 | +0.95% | 3.5천 |
|---|
| 2025.11.26 | ₩41,912 | ₩42,273 | ₩41,872 | ₩42,000 | +0.21% | 2.6천 |
|---|
| 2025.11.25 | ₩41,697 | ₩41,697 | ₩41,230 | ₩41,337 | -0.86% | 6.7천 |
|---|
| 2025.11.24 | ₩42,062 | ₩43,222 | ₩41,965 | ₩43,035 | +2.31% | 1.7만 |
|---|
| 2025.11.21 | ₩42,500 | ₩42,500 | ₩41,999 | ₩41,999 | -1.18% | 2.5천 |
|---|
| 2025.11.20 | ₩44,638 | ₩44,638 | ₩42,513 | ₩42,513 | -4.76% | 3.8천 |
|---|
| 2025.11.19 | ₩44,585 | ₩44,785 | ₩43,850 | ₩44,304 | -0.63% | 2.6천 |
|---|
| 2025.11.18 | ₩44,505 | ₩45,748 | ₩44,505 | ₩45,521 | +2.28% | 5.6천 |
|---|
| 2025.11.17 | ₩44,171 | ₩44,876 | ₩44,144 | ₩44,318 | +0.33% | 5.8천 |
|---|
| 2025.11.14 | ₩45,213 | ₩45,213 | ₩44,518 | ₩44,645 | -1.26% | 5.7천 |
|---|
| 2025.11.13 | ₩45,935 | ₩45,935 | ₩45,561 | ₩45,641 | -0.64% | 5.9천 |
|---|
| 2025.11.12 | ₩45,013 | ₩45,828 | ₩45,013 | ₩45,828 | +1.81% | 3천 |
|---|
| 2025.11.11 | ₩44,973 | ₩45,204 | ₩44,719 | ₩45,193 | +0.49% | 9.3천 |
|---|
| 2025.11.10 | ₩44,532 | ₩44,890 | ₩44,532 | ₩44,779 | +0.56% | 3.7천 |
|---|
| 2025.11.07 | ₩43,616 | ₩44,251 | ₩43,616 | ₩44,151 | +1.23% | 1.2만 |
|---|
| 2025.11.06 | ₩43,556 | ₩44,090 | ₩43,436 | ₩43,837 | +0.64% | 5.8천 |
|---|
| 2025.11.05 | ₩43,289 | ₩43,968 | ₩43,289 | ₩43,968 | +1.57% | 1.2만 |
|---|
| 2025.11.04 | ₩43,850 | ₩44,084 | ₩43,502 | ₩43,529 | -0.73% | 5.8천 |
|---|
| 2025.11.03 | ₩44,705 | ₩45,500 | ₩43,556 | ₩43,890 | -1.82% | 9.1천 |
|---|
| 2025.10.31 | ₩44,184 | ₩45,133 | ₩44,184 | ₩44,625 | +1.00% | 6천 |
|---|
| 2025.10.30 | ₩43,569 | ₩44,184 | ₩43,476 | ₩43,535 | -0.08% | 5.8천 |
|---|
| 2025.10.29 | ₩43,917 | ₩44,103 | ₩43,743 | ₩43,849 | -0.16% | 4.4천 |
|---|
| 2025.10.28 | ₩44,573 | ₩45,053 | ₩44,573 | ₩44,712 | +0.31% | 6.8천 |
|---|
| 2025.10.27 | ₩44,384 | ₩44,625 | ₩44,177 | ₩44,505 | +0.27% | 6.7천 |
|---|
| 2025.10.24 | ₩44,973 | ₩45,023 | ₩44,399 | ₩44,399 | -1.27% | 7천 |
|---|
| 2025.10.23 | ₩45,561 | ₩45,614 | ₩44,545 | ₩45,154 | -0.89% | 9.9천 |
|---|
| 2025.10.22 | ₩46,443 | ₩46,443 | ₩45,079 | ₩45,226 | -2.62% | 1.9만 |
|---|
| 2025.10.21 | ₩49,430 | ₩49,570 | ₩49,356 | ₩49,526 | +0.19% | 2.7천 |
|---|
| 2025.10.20 | ₩48,407 | ₩49,644 | ₩48,407 | ₩49,444 | +2.14% | 9.1천 |
|---|
| 2025.10.17 | ₩47,405 | ₩48,153 | ₩47,405 | ₩48,101 | +1.47% | 4.8천 |
|---|
| 2025.10.16 | ₩48,340 | ₩48,533 | ₩47,458 | ₩47,468 | -1.81% | 4.2천 |
|---|
| 2025.10.15 | ₩48,528 | ₩48,874 | ₩48,223 | ₩48,223 | -0.63% | 2.8천 |
|---|
| 2025.10.14 | ₩48,394 | ₩48,888 | ₩48,394 | ₩48,687 | +0.60% | 2.4천 |
|---|
| 2025.10.13 | ₩48,995 | ₩49,097 | ₩48,796 | ₩48,824 | -0.35% | 1.8천 |
|---|
| 2025.10.10 | ₩48,661 | ₩48,842 | ₩48,648 | ₩48,835 | +0.36% | 3천 |
|---|