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 | ₩22,127 | ₩22,127 | ₩21,765 | ₩21,772 | -1.60% | 1.7천 |
| 2026.10.08 | ₩21,819 | ₩22,220 | ₩21,725 | ₩22,100 | +1.29% | 6.8천 |
| 2026.10.07 | ₩21,497 | ₩21,581 | ₩21,213 | ₩21,581 | +0.39% | 3.6천 |
| 2026.10.06 | ₩20,881 | ₩21,255 | ₩20,881 | ₩21,255 | +1.79% | 3.1천 |
| 2026.10.05 | ₩20,734 | ₩20,860 | ₩20,653 | ₩20,860 | +0.61% | 3.2천 |
| 2026.10.02 | ₩21,068 | ₩21,068 | ₩20,667 | ₩20,718 | -1.67% | 6.8천 |
| 2026.10.01 | ₩21,417 | ₩21,417 | ₩21,031 | ₩21,031 | -1.80% | 3.6천 |
| 2026.09.30 | ₩21,778 | ₩21,792 | ₩21,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,632 |
| -0.67% |
| 2.9천 |
| 2026.09.29 | ₩21,912 | ₩22,194 | ₩21,845 | ₩21,928 | +0.07% | 3.7천 |
|---|
| 2026.09.28 | ₩22,100 | ₩22,100 | ₩21,390 | ₩21,390 | -3.21% | 5.1천 |
|---|
| 2026.09.25 | ₩22,368 | ₩22,368 | ₩22,113 | ₩22,194 | -0.78% | 1.1만 |
|---|
| 2026.09.24 | ₩22,394 | ₩22,716 | ₩22,274 | ₩22,402 | +0.04% | 9.8천 |
|---|
| 2026.09.23 | ₩22,421 | ₩22,435 | ₩22,194 | ₩22,428 | +0.03% | 2.1만 |
|---|
| 2026.09.22 | ₩22,970 | ₩22,970 | ₩22,729 | ₩22,897 | -0.32% | 4.5천 |
|---|
| 2026.09.21 | ₩22,944 | ₩23,438 | ₩22,944 | ₩23,278 | +1.46% | 4천 |
|---|
| 2026.09.18 | ₩22,769 | ₩22,930 | ₩22,301 | ₩22,662 | -0.47% | 7.8천 |
|---|
| 2026.09.17 | ₩24,125 | ₩24,141 | ₩24,109 | ₩24,141 | +0.07% | 600 |
|---|
| 2026.09.16 | ₩24,872 | ₩24,872 | ₩24,500 | ₩24,500 | -1.50% | 800 |
|---|
| 2026.09.15 | ₩25,287 | ₩25,341 | ₩24,966 | ₩25,079 | -0.83% | 2.1천 |
|---|
| 2026.09.14 | ₩25,301 | ₩26,185 | ₩25,234 | ₩25,948 | +2.56% | 8.3천 |
|---|
| 2026.09.11 | ₩24,805 | ₩24,939 | ₩24,805 | ₩24,904 | +0.40% | 5.9천 |
|---|
| 2026.09.10 | ₩24,189 | ₩24,404 | ₩24,109 | ₩24,323 | +0.55% | 3.6천 |
|---|
| 2026.09.09 | ₩24,564 | ₩24,564 | ₩24,296 | ₩24,296 | -1.09% | 2.4천 |
|---|
| 2026.09.08 | ₩25,033 | ₩25,033 | ₩24,410 | ₩24,618 | -1.66% | 7.1천 |
|---|
| 2026.09.04 | ₩26,613 | ₩26,613 | ₩25,318 | ₩25,318 | -4.87% | 2.8천 |
|---|
| 2026.09.03 | ₩27,122 | ₩27,122 | ₩26,667 | ₩27,109 | -0.05% | 1.6천 |
|---|
| 2026.09.02 | ₩26,346 | ₩27,181 | ₩26,346 | ₩27,181 | +3.17% | 2.9천 |
|---|
| 2026.09.01 | ₩26,453 | ₩26,828 | ₩26,360 | ₩26,360 | -0.35% | 2.4천 |
|---|
| 2026.08.31 | ₩26,654 | ₩26,761 | ₩26,439 | ₩26,439 | -0.80% | 3.6천 |
|---|
| 2026.08.28 | ₩26,667 | ₩26,774 | ₩26,667 | ₩26,667 | 0.00% | 1.4천 |
|---|
| 2026.08.27 | ₩26,279 | ₩26,279 | ₩25,944 | ₩26,042 | -0.90% | 3.7천 |
|---|
| 2026.08.26 | ₩26,828 | ₩26,881 | ₩26,640 | ₩26,703 | -0.46% | 2.6천 |
|---|
| 2026.08.25 | ₩26,064 | ₩27,309 | ₩26,064 | ₩27,309 | +4.77% | 1.9천 |
|---|
| 2026.08.24 | ₩26,332 | ₩26,600 | ₩26,332 | ₩26,399 | +0.25% | 2.5천 |
|---|
| 2026.08.21 | ₩26,419 | ₩26,506 | ₩26,171 | ₩26,237 | -0.69% | 3.7천 |
|---|
| 2026.08.20 | ₩26,486 | ₩26,761 | ₩26,305 | ₩26,478 | -0.03% | 3.4천 |
|---|
| 2026.08.19 | ₩25,703 | ₩26,881 | ₩25,703 | ₩26,500 | +3.10% | 5.2천 |
|---|
| 2026.08.18 | ₩25,006 | ₩26,011 | ₩25,006 | ₩25,500 | +1.98% | 7.1천 |
|---|
| 2026.08.17 | ₩25,569 | ₩25,569 | ₩24,779 | ₩24,793 | -3.03% | 2.2천 |
|---|
| 2026.08.14 | ₩25,555 | ₩25,756 | ₩25,555 | ₩25,743 | +0.73% | 2.5천 |
|---|
| 2026.08.13 | ₩24,779 | ₩25,783 | ₩24,779 | ₩25,783 | +4.05% | 1.6천 |
|---|
| 2026.08.12 | ₩23,895 | ₩24,136 | ₩23,895 | ₩24,136 | +1.01% | 1.8천 |
|---|
| 2026.08.11 | ₩24,578 | ₩25,274 | ₩24,290 | ₩24,417 | -0.65% | 7.4천 |
|---|
| 2026.08.10 | ₩24,404 | ₩24,880 | ₩24,350 | ₩24,880 | +1.95% | 2.5천 |
|---|
| 2026.08.07 | ₩23,908 | ₩24,149 | ₩23,908 | ₩24,095 | +0.78% | 2천 |
|---|
| 2026.08.06 | ₩24,310 | ₩24,310 | ₩23,774 | ₩23,884 | -1.75% | 1.2천 |
|---|
| 2026.08.05 | ₩24,149 | ₩24,203 | ₩23,881 | ₩24,112 | -0.16% | 2.7천 |
|---|
| 2026.08.04 | ₩23,734 | ₩23,888 | ₩23,573 | ₩23,888 | +0.65% | 1.5천 |
|---|
| 2026.08.03 | ₩23,466 | ₩23,868 | ₩23,466 | ₩23,767 | +1.28% | 1.5천 |
|---|
| 2026.07.31 | ₩23,225 | ₩23,238 | ₩23,098 | ₩23,205 | -0.09% | 2.7천 |
|---|
| 2026.07.30 | ₩22,984 | ₩23,694 | ₩22,870 | ₩23,680 | +3.03% | 1.9천 |
|---|
| 2026.07.29 | ₩23,372 | ₩23,844 | ₩23,252 | ₩23,844 | +2.02% | 6.3천 |
|---|
| 2026.07.28 | ₩23,466 | ₩24,122 | ₩23,466 | ₩23,755 | +1.23% | 7천 |
|---|
| 2026.07.27 | ₩23,037 | ₩23,372 | ₩23,037 | ₩23,047 | +0.04% | 3천 |
|---|
| 2026.07.24 | ₩22,502 | ₩23,104 | ₩22,502 | ₩22,917 | +1.85% | 4.3천 |
|---|
| 2026.07.23 | ₩22,341 | ₩22,595 | ₩22,260 | ₩22,499 | +0.71% | 2.6천 |
|---|
| 2026.07.22 | ₩22,595 | ₩23,037 | ₩22,352 | ₩22,352 | -1.08% | 2.2천 |
|---|
| 2026.07.21 | ₩21,979 | ₩22,433 | ₩21,711 | ₩22,433 | +2.07% | 1만 |
|---|
| 2026.07.20 | ₩22,100 | ₩22,167 | ₩21,738 | ₩22,089 | -0.05% | 7.3천 |
|---|
| 2026.07.17 | ₩21,135 | ₩22,702 | ₩21,135 | ₩22,642 | +7.13% | 8.4천 |
|---|
| 2026.07.16 | ₩24,189 | ₩24,591 | ₩24,189 | ₩24,519 | +1.36% | 4.7천 |
|---|
| 2026.07.15 | ₩24,430 | ₩24,792 | ₩24,338 | ₩24,338 | -0.38% | 3.8천 |
|---|
| 2026.07.14 | ₩24,109 | ₩24,511 | ₩24,042 | ₩24,351 | +1.01% | 3.5천 |
|---|
| 2026.07.13 | ₩24,845 | ₩24,979 | ₩24,432 | ₩24,432 | -1.67% | 2천 |
|---|
| 2026.07.10 | ₩24,229 | ₩24,350 | ₩24,055 | ₩24,290 | +0.25% | 3.7천 |
|---|
| 2026.07.09 | ₩24,524 | ₩25,100 | ₩24,484 | ₩25,095 | +2.33% | 4.9천 |
|---|
| 2026.07.08 | ₩25,147 | ₩25,234 | ₩25,004 | ₩25,187 | +0.16% | 1.1천 |
|---|
| 2026.07.07 | ₩25,863 | ₩25,877 | ₩25,364 | ₩25,364 | -1.93% | 3.2천 |
|---|
| 2026.07.06 | ₩25,743 | ₩25,743 | ₩25,207 | ₩25,246 | -1.93% | 3.7천 |
|---|
| 2026.07.02 | ₩25,408 | ₩26,100 | ₩25,408 | ₩25,920 | +2.01% | 6천 |
|---|
| 2026.07.01 | ₩24,256 | ₩24,587 | ₩24,189 | ₩24,587 | +1.36% | 2.6천 |
|---|
| 2026.06.30 | ₩24,270 | ₩24,270 | ₩23,637 | ₩23,637 | -2.60% | 4.1천 |
|---|
| 2026.06.29 | ₩24,645 | ₩24,859 | ₩24,441 | ₩24,441 | -0.83% | 3.3천 |
|---|
| 2026.06.26 | ₩24,497 | ₩24,792 | ₩24,417 | ₩24,466 | -0.13% | 6.2천 |
|---|
| 2026.06.25 | ₩23,988 | ₩23,988 | ₩23,394 | ₩23,394 | -2.48% | 3.1천 |
|---|
| 2026.06.24 | ₩24,055 | ₩24,203 | ₩23,627 | ₩23,683 | -1.55% | 4.8천 |
|---|
| 2026.06.23 | ₩24,845 | ₩24,845 | ₩24,504 | ₩24,591 | -1.02% | 4.8천 |
|---|
| 2026.06.22 | ₩25,817 | ₩25,817 | ₩24,243 | ₩24,562 | -4.86% | 6.1천 |
|---|
| 2026.06.18 | ₩26,105 | ₩26,332 | ₩25,810 | ₩26,319 | +0.82% | 7.1천 |
|---|
| 2026.06.17 | ₩26,399 | ₩26,600 | ₩26,091 | ₩26,122 | -1.05% | 5.9천 |
|---|
| 2026.06.16 | ₩27,886 | ₩27,886 | ₩26,453 | ₩26,881 | -3.60% | 1.2만 |
|---|
| 2026.06.15 | ₩27,444 | ₩27,854 | ₩27,444 | ₩27,854 | +1.49% | 7.4천 |
|---|
| 2026.06.12 | ₩27,779 | ₩27,779 | ₩27,290 | ₩27,437 | -1.23% | 2.1천 |
|---|
| 2026.06.11 | ₩27,785 | ₩27,872 | ₩27,364 | ₩27,789 | +0.01% | 3.9천 |
|---|
| 2026.06.10 | ₩27,859 | ₩28,099 | ₩27,859 | ₩28,099 | +0.86% | 500 |
|---|
| 2026.06.09 | ₩28,073 | ₩28,114 | ₩27,939 | ₩27,939 | -0.48% | 3.5천 |
|---|
| 2026.06.08 | ₩27,832 | ₩28,361 | ₩27,806 | ₩28,361 | +1.90% | 2.7천 |
|---|
| 2026.06.05 | ₩28,274 | ₩28,274 | ₩27,765 | ₩28,098 | -0.63% | 2천 |
|---|
| 2026.06.04 | ₩28,428 | ₩28,428 | ₩27,913 | ₩27,969 | -1.62% | 2.4천 |
|---|
| 2026.06.03 | ₩28,462 | ₩28,462 | ₩27,886 | ₩28,008 | -1.60% | 3.7천 |
|---|
| 2026.06.02 | ₩29,466 | ₩29,466 | ₩28,703 | ₩28,703 | -2.59% | 5.8천 |
|---|
| 2026.06.01 | ₩29,734 | ₩30,116 | ₩29,520 | ₩29,701 | -0.11% | 9.3천 |
|---|
| 2026.05.29 | ₩29,935 | ₩29,935 | ₩29,707 | ₩29,886 | -0.17% | 2.9천 |
|---|
| 2026.05.28 | ₩29,908 | ₩30,123 | ₩29,682 | ₩29,891 | -0.06% | 3.5천 |
|---|
| 2026.05.27 | ₩30,149 | ₩30,672 | ₩30,149 | ₩30,318 | +0.56% | 3.4천 |
|---|
| 2026.05.26 | ₩31,221 | ₩31,221 | ₩30,779 | ₩30,830 | -1.25% | 2.6천 |
|---|
| 2026.05.22 | ₩31,502 | ₩31,502 | ₩31,114 | ₩31,174 | -1.04% | 1.3천 |
|---|
| 2026.05.21 | ₩30,953 | ₩31,797 | ₩30,913 | ₩31,477 | +1.69% | 4.2천 |
|---|
| 2026.05.20 | ₩31,060 | ₩31,167 | ₩31,020 | ₩31,087 | +0.09% | 3.1천 |
|---|
| 2026.05.19 | ₩31,676 | ₩32,105 | ₩31,382 | ₩31,487 | -0.60% | 1.2천 |
|---|
| 2026.05.18 | ₩30,739 | ₩31,603 | ₩30,739 | ₩31,584 | +2.75% | 1.8천 |
|---|
| 2026.05.15 | ₩30,578 | ₩30,633 | ₩30,578 | ₩30,618 | +0.13% | 1천 |
|---|
| 2026.05.14 | ₩30,833 | ₩31,007 | ₩30,574 | ₩30,574 | -0.84% | 3.4천 |
|---|
| 2026.05.13 | ₩30,605 | ₩31,187 | ₩30,538 | ₩30,865 | +0.85% | 3.6천 |
|---|
| 2026.05.12 | ₩30,431 | ₩31,395 | ₩30,431 | ₩30,865 | +1.43% | 1.8천 |
|---|
| 2026.05.11 | ₩30,498 | ₩30,672 | ₩29,989 | ₩30,037 | -1.51% | 6.8천 |
|---|
| 2026.05.08 | ₩30,926 | ₩30,940 | ₩30,779 | ₩30,873 | -0.17% | 4천 |
|---|
| 2026.05.07 | ₩31,321 | ₩31,569 | ₩31,119 | ₩31,119 | -0.65% | 3.1천 |
|---|
| 2026.05.06 | ₩30,692 | ₩31,119 | ₩30,605 | ₩31,119 | +1.39% | 3.6천 |
|---|
| 2026.05.05 | ₩32,212 | ₩32,212 | ₩30,940 | ₩30,966 | -3.87% | 6.7천 |
|---|
| 2026.05.04 | ₩32,708 | ₩32,795 | ₩32,359 | ₩32,359 | -1.06% | 3.9천 |
|---|
| 2026.05.01 | ₩33,578 | ₩33,699 | ₩32,808 | ₩32,826 | -2.24% | 2.6천 |
|---|
| 2026.04.30 | ₩33,022 | ₩33,511 | ₩33,022 | ₩33,511 | +1.48% | 3.7천 |
|---|
| 2026.04.29 | ₩32,701 | ₩32,915 | ₩32,701 | ₩32,860 | +0.49% | 800 |
|---|
| 2026.04.28 | ₩32,694 | ₩33,324 | ₩32,520 | ₩33,293 | +1.83% | 2.8천 |
|---|
| 2026.04.27 | ₩33,056 | ₩33,471 | ₩32,966 | ₩32,966 | -0.27% | 2.6천 |
|---|
| 2026.04.24 | ₩33,551 | ₩33,551 | ₩33,237 | ₩33,376 | -0.52% | 5.2천 |
|---|
| 2026.04.23 | ₩33,940 | ₩33,940 | ₩33,230 | ₩33,600 | -1.00% | 9.6천 |
|---|
| 2026.04.22 | ₩33,833 | ₩33,993 | ₩33,596 | ₩33,732 | -0.30% | 3.5천 |
|---|
| 2026.04.21 | ₩34,034 | ₩34,435 | ₩33,458 | ₩33,458 | -1.69% | 6.5천 |
|---|
| 2026.04.20 | ₩35,192 | ₩35,192 | ₩34,101 | ₩34,541 | -1.85% | 6.4천 |
|---|
| 2026.04.17 | ₩35,212 | ₩36,003 | ₩35,092 | ₩35,512 | +0.85% | 1.7만 |
|---|
| 2026.04.16 | ₩39,847 | ₩40,302 | ₩39,646 | ₩39,828 | -0.05% | 7.3만 |
|---|
| 2026.04.15 | ₩39,137 | ₩39,900 | ₩39,137 | ₩39,900 | +1.95% | 2.7천 |
|---|
| 2026.04.14 | ₩38,025 | ₩39,324 | ₩38,025 | ₩39,324 | +3.42% | 3.4천 |
|---|
| 2026.04.13 | ₩38,025 | ₩38,199 | ₩37,704 | ₩38,025 | 0.00% | 8.7만 |
|---|
| 2026.04.10 | ₩37,744 | ₩38,034 | ₩37,690 | ₩38,034 | +0.77% | 1.3천 |
|---|
| 2026.04.09 | ₩36,820 | ₩37,677 | ₩36,599 | ₩37,661 | +2.28% | 5.2천 |
|---|
| 2026.04.08 | ₩36,538 | ₩36,793 | ₩36,378 | ₩36,562 | +0.07% | 1.8천 |
|---|
| 2026.04.07 | ₩36,639 | ₩36,766 | ₩36,177 | ₩36,431 | -0.57% | 1.8천 |
|---|
| 2026.04.06 | ₩37,128 | ₩37,570 | ₩36,056 | ₩36,366 | -2.05% | 9.3천 |
|---|
| 2026.04.02 | ₩35,720 | ₩36,190 | ₩35,628 | ₩36,190 | +1.32% | 1.6천 |
|---|
| 2026.04.01 | ₩35,400 | ₩35,400 | ₩35,065 | ₩35,186 | -0.61% | 1.5천 |
|---|
| 2026.03.31 | ₩34,770 | ₩35,398 | ₩34,770 | ₩35,398 | +1.81% | 600 |
|---|
| 2026.03.30 | ₩34,275 | ₩34,616 | ₩34,087 | ₩34,229 | -0.13% | 1.8천 |
|---|
| 2026.03.27 | ₩34,770 | ₩34,770 | ₩34,275 | ₩34,275 | -1.43% | 1.9천 |
|---|
| 2026.03.26 | ₩33,551 | ₩34,623 | ₩33,498 | ₩34,194 | +1.92% | 5.3천 |
|---|
| 2026.03.25 | ₩33,645 | ₩33,926 | ₩33,645 | ₩33,885 | +0.71% | 2.7천 |
|---|
| 2026.03.24 | ₩34,583 | ₩34,583 | ₩33,679 | ₩33,679 | -2.61% | 3.1천 |
|---|
| 2026.03.23 | ₩33,940 | ₩34,744 | ₩33,940 | ₩34,744 | +2.37% | 3.3천 |
|---|
| 2026.03.20 | ₩34,074 | ₩34,074 | ₩33,659 | ₩33,940 | -0.39% | 9.6천 |
|---|
| 2026.03.19 | ₩35,038 | ₩35,038 | ₩33,873 | ₩34,051 | -2.82% | 2.6천 |
|---|
| 2026.03.18 | ₩35,038 | ₩35,473 | ₩35,038 | ₩35,319 | +0.80% | 1.4천 |
|---|
| 2026.03.17 | ₩35,534 | ₩35,941 | ₩35,236 | ₩35,236 | -0.84% | 2.9천 |
|---|
| 2026.03.16 | ₩35,654 | ₩35,681 | ₩35,601 | ₩35,681 | +0.08% | 1.1천 |
|---|
| 2026.03.13 | ₩35,467 | ₩35,748 | ₩35,333 | ₩35,748 | +0.79% | 1.6천 |
|---|
| 2026.03.12 | ₩35,427 | ₩35,480 | ₩35,279 | ₩35,279 | -0.42% | 1.1천 |
|---|
| 2026.03.11 | ₩36,471 | ₩36,645 | ₩35,547 | ₩35,547 | -2.53% | 2.1천 |
|---|
| 2026.03.10 | ₩36,645 | ₩36,739 | ₩36,270 | ₩36,270 | -1.02% | 3.6천 |
|---|
| 2026.03.09 | ₩36,578 | ₩37,074 | ₩36,498 | ₩36,873 | +0.81% | 2.1만 |
|---|
| 2026.03.06 | ₩37,382 | ₩37,382 | ₩36,873 | ₩37,329 | -0.14% | 1.8천 |
|---|
| 2026.03.05 | ₩37,114 | ₩37,489 | ₩36,953 | ₩37,329 | +0.58% | 6.6천 |
|---|
| 2026.03.04 | ₩36,511 | ₩37,308 | ₩36,511 | ₩36,994 | +1.32% | 5.7천 |
|---|
| 2026.03.03 | ₩35,962 | ₩36,833 | ₩35,962 | ₩36,726 | +2.12% | 5.6천 |
|---|
| 2026.03.02 | ₩35,922 | ₩36,592 | ₩35,922 | ₩36,485 | +1.57% | 3천 |
|---|
| 2026.02.27 | ₩35,239 | ₩36,177 | ₩33,967 | ₩36,177 | +2.66% | 2.1만 |
|---|
| 2026.02.26 | ₩31,301 | ₩31,971 | ₩31,181 | ₩31,713 | +1.31% | 8.6천 |
|---|
| 2026.02.25 | ₩30,016 | ₩31,013 | ₩30,016 | ₩31,013 | +3.32% | 5천 |
|---|
| 2026.02.24 | ₩28,596 | ₩29,493 | ₩28,535 | ₩29,493 | +3.14% | 2.8천 |
|---|
| 2026.02.23 | ₩29,332 | ₩29,332 | ₩28,221 | ₩28,703 | -2.15% | 5.4천 |
|---|
| 2026.02.20 | ₩28,984 | ₩29,728 | ₩28,984 | ₩29,667 | +2.36% | 1.1만 |
|---|
| 2026.02.19 | ₩29,547 | ₩29,571 | ₩28,931 | ₩29,118 | -1.45% | 2.9천 |
|---|
| 2026.02.18 | ₩29,011 | ₩29,493 | ₩29,011 | ₩29,480 | +1.62% | 2.9천 |
|---|
| 2026.02.17 | ₩29,272 | ₩29,272 | ₩28,312 | ₩29,016 | -0.87% | 6.2천 |
|---|
| 2026.02.13 | ₩28,623 | ₩29,011 | ₩28,623 | ₩28,957 | +1.17% | 4.4천 |
|---|
| 2026.02.12 | ₩29,828 | ₩29,828 | ₩28,522 | ₩28,676 | -3.86% | 6.4천 |
|---|
| 2026.02.11 | ₩31,341 | ₩31,341 | ₩30,257 | ₩30,257 | -3.46% | 2.8천 |
|---|
| 2026.02.10 | ₩31,871 | ₩31,944 | ₩31,275 | ₩31,328 | -1.70% | 3.4천 |
|---|
| 2026.02.09 | ₩30,471 | ₩30,926 | ₩30,310 | ₩30,899 | +1.41% | 5.3천 |
|---|
| 2026.02.06 | ₩30,993 | ₩31,328 | ₩30,672 | ₩31,328 | +1.08% | 9.5천 |
|---|
| 2026.02.05 | ₩31,221 | ₩31,234 | ₩30,645 | ₩30,721 | -1.60% | 3.5천 |
|---|
| 2026.02.04 | ₩30,216 | ₩30,806 | ₩30,096 | ₩30,458 | +0.80% | 5.8천 |
|---|
| 2026.02.03 | ₩31,174 | ₩31,288 | ₩30,176 | ₩30,262 | -2.93% | 7.3천 |
|---|
| 2026.02.02 | ₩31,797 | ₩32,413 | ₩31,501 | ₩31,529 | -0.84% | 1.2만 |
|---|
| 2026.01.30 | ₩31,917 | ₩31,917 | ₩31,516 | ₩31,824 | -0.29% | 8.9천 |
|---|
| 2026.01.29 | ₩31,971 | ₩31,971 | ₩31,382 | ₩31,690 | -0.88% | 1.3만 |
|---|
| 2026.01.28 | ₩32,801 | ₩32,976 | ₩32,236 | ₩32,560 | -0.73% | 1.5만 |
|---|
| 2026.01.27 | ₩33,056 | ₩33,190 | ₩32,567 | ₩33,176 | +0.36% | 1.6만 |
|---|
| 2026.01.26 | ₩33,618 | ₩33,618 | ₩33,330 | ₩33,364 | -0.76% | 6.7천 |
|---|
| 2026.01.23 | ₩32,747 | ₩33,518 | ₩32,634 | ₩33,511 | +2.34% | 5.2천 |
|---|
| 2026.01.22 | ₩32,574 | ₩32,681 | ₩32,172 | ₩32,283 | -0.89% | 8.4천 |
|---|
| 2026.01.21 | ₩32,145 | ₩33,284 | ₩31,891 | ₩33,245 | +3.42% | 1.6만 |
|---|
| 2026.01.20 | ₩34,837 | ₩35,078 | ₩34,194 | ₩34,194 | -1.85% | 2만 |
|---|
| 2026.01.16 | ₩34,489 | ₩34,690 | ₩34,395 | ₩34,490 | +0.00% | 9.3천 |
|---|
| 2026.01.15 | ₩35,025 | ₩35,092 | ₩34,426 | ₩34,529 | -1.41% | 7.8천 |
|---|
| 2026.01.14 | ₩35,842 | ₩35,842 | ₩34,516 | ₩34,730 | -3.10% | 1.2만 |
|---|
| 2026.01.13 | ₩35,494 | ₩35,803 | ₩35,065 | ₩35,480 | -0.04% | 1.3만 |
|---|
| 2026.01.12 | ₩35,092 | ₩35,494 | ₩35,025 | ₩35,025 | -0.19% | 4.3천 |
|---|
| 2026.01.09 | ₩35,494 | ₩35,681 | ₩34,824 | ₩34,998 | -1.40% | 5.5천 |
|---|
| 2026.01.08 | ₩35,668 | ₩35,668 | ₩35,172 | ₩35,504 | -0.46% | 4.2천 |
|---|
| 2026.01.07 | ₩36,070 | ₩36,070 | ₩35,346 | ₩35,494 | -1.60% | 5.2천 |
|---|
| 2026.01.06 | ₩35,936 | ₩35,936 | ₩35,172 | ₩35,587 | -0.97% | 1.6만 |
|---|
| 2026.01.05 | ₩35,561 | ₩36,123 | ₩35,561 | ₩35,761 | +0.56% | 9.7천 |
|---|
| 2026.01.02 | ₩36,806 | ₩36,806 | ₩35,547 | ₩35,637 | -3.18% | 1.2만 |
|---|
| 2025.12.31 | ₩36,645 | ₩36,846 | ₩36,525 | ₩36,806 | +0.44% | 9.9천 |
|---|
| 2025.12.30 | ₩36,511 | ₩36,806 | ₩36,511 | ₩36,659 | +0.40% | 9.5천 |
|---|
| 2025.12.29 | ₩36,712 | ₩37,012 | ₩36,710 | ₩36,841 | +0.35% | 6.4천 |
|---|
| 2025.12.26 | ₩36,766 | ₩36,891 | ₩36,632 | ₩36,891 | +0.34% | 4.3천 |
|---|
| 2025.12.24 | ₩36,458 | ₩36,699 | ₩36,331 | ₩36,699 | +0.66% | 4.5천 |
|---|
| 2025.12.23 | ₩36,471 | ₩36,645 | ₩36,284 | ₩36,485 | +0.04% | 1.1만 |
|---|
| 2025.12.22 | ₩37,744 | ₩37,744 | ₩37,141 | ₩37,262 | -1.28% | 7.8천 |
|---|
| 2025.12.19 | ₩37,449 | ₩38,012 | ₩37,449 | ₩37,548 | +0.26% | 9.1천 |
|---|
| 2025.12.18 | ₩37,864 | ₩38,038 | ₩37,369 | ₩37,476 | -1.03% | 8.8천 |
|---|
| 2025.12.17 | ₩38,092 | ₩38,507 | ₩37,675 | ₩37,784 | -0.81% | 6.1천 |
|---|
| 2025.12.16 | ₩37,663 | ₩37,663 | ₩37,235 | ₩37,570 | -0.25% | 4.8천 |
|---|
| 2025.12.15 | ₩38,239 | ₩38,239 | ₩37,355 | ₩37,355 | -2.31% | 5.2천 |
|---|
| 2025.12.12 | ₩37,918 | ₩38,346 | ₩37,690 | ₩37,851 | -0.18% | 5.3천 |
|---|
| 2025.12.11 | ₩37,168 | ₩37,476 | ₩37,168 | ₩37,422 | +0.68% | 6.2천 |
|---|
| 2025.12.10 | ₩38,306 | ₩38,306 | ₩36,833 | ₩36,860 | -3.78% | 1.1만 |
|---|
| 2025.12.09 | ₩38,400 | ₩38,480 | ₩37,958 | ₩38,467 | +0.17% | 1만 |
|---|
| 2025.12.08 | ₩39,565 | ₩39,565 | ₩37,864 | ₩38,373 | -3.01% | 2.4만 |
|---|
| 2025.12.05 | ₩39,271 | ₩41,534 | ₩38,842 | ₩39,663 | +1.00% | 2.8만 |
|---|
| 2025.12.04 | ₩40,985 | ₩40,985 | ₩40,409 | ₩40,867 | -0.29% | 4.4천 |
|---|
| 2025.12.03 | ₩41,507 | ₩41,507 | ₩40,472 | ₩41,190 | -0.76% | 9.5천 |
|---|
| 2025.12.02 | ₩43,249 | ₩43,377 | ₩42,874 | ₩43,377 | +0.30% | 1.7천 |
|---|
| 2025.12.01 | ₩42,204 | ₩43,316 | ₩42,204 | ₩43,246 | +2.47% | 7.7천 |
|---|
| 2025.11.28 | ₩42,164 | ₩42,820 | ₩42,164 | ₩42,565 | +0.95% | 3.5천 |
|---|
| 2025.11.26 | ₩42,003 | ₩42,365 | ₩41,963 | ₩42,091 | +0.21% | 2.6천 |
|---|
| 2025.11.25 | ₩41,787 | ₩41,787 | ₩41,320 | ₩41,427 | -0.86% | 6.7천 |
|---|
| 2025.11.24 | ₩42,153 | ₩43,316 | ₩42,057 | ₩43,128 | +2.31% | 1.7만 |
|---|
| 2025.11.21 | ₩42,592 | ₩42,592 | ₩42,090 | ₩42,090 | -1.18% | 2.5천 |
|---|
| 2025.11.20 | ₩44,735 | ₩44,735 | ₩42,606 | ₩42,606 | -4.76% | 3.8천 |
|---|
| 2025.11.19 | ₩44,682 | ₩44,883 | ₩43,945 | ₩44,400 | -0.63% | 2.6천 |
|---|
| 2025.11.18 | ₩44,601 | ₩45,847 | ₩44,601 | ₩45,619 | +2.28% | 5.6천 |
|---|
| 2025.11.17 | ₩44,267 | ₩44,974 | ₩44,240 | ₩44,414 | +0.33% | 5.8천 |
|---|
| 2025.11.14 | ₩45,311 | ₩45,311 | ₩44,615 | ₩44,742 | -1.26% | 5.7천 |
|---|
| 2025.11.13 | ₩46,034 | ₩46,034 | ₩45,659 | ₩45,740 | -0.64% | 5.9천 |
|---|
| 2025.11.12 | ₩45,110 | ₩45,927 | ₩45,110 | ₩45,927 | +1.81% | 3천 |
|---|
| 2025.11.11 | ₩45,070 | ₩45,302 | ₩44,816 | ₩45,291 | +0.49% | 9.3천 |
|---|
| 2025.11.10 | ₩44,628 | ₩44,987 | ₩44,628 | ₩44,876 | +0.56% | 3.7천 |
|---|
| 2025.11.07 | ₩43,711 | ₩44,347 | ₩43,711 | ₩44,246 | +1.23% | 1.2만 |
|---|
| 2025.11.06 | ₩43,650 | ₩44,186 | ₩43,530 | ₩43,932 | +0.64% | 5.8천 |
|---|
| 2025.11.05 | ₩43,383 | ₩44,063 | ₩43,383 | ₩44,063 | +1.57% | 1.2만 |
|---|
| 2025.11.04 | ₩43,945 | ₩44,179 | ₩43,597 | ₩43,624 | -0.73% | 5.8천 |
|---|
| 2025.11.03 | ₩44,802 | ₩45,599 | ₩43,650 | ₩43,985 | -1.82% | 9.1천 |
|---|
| 2025.10.31 | ₩44,280 | ₩45,231 | ₩44,280 | ₩44,722 | +1.00% | 6천 |
|---|
| 2025.10.30 | ₩43,664 | ₩44,280 | ₩43,570 | ₩43,629 | -0.08% | 5.8천 |
|---|
| 2025.10.29 | ₩44,012 | ₩44,198 | ₩43,838 | ₩43,944 | -0.16% | 4.4천 |
|---|
| 2025.10.28 | ₩44,670 | ₩45,150 | ₩44,670 | ₩44,809 | +0.31% | 6.8천 |
|---|
| 2025.10.27 | ₩44,481 | ₩44,722 | ₩44,273 | ₩44,601 | +0.27% | 6.7천 |
|---|
| 2025.10.24 | ₩45,070 | ₩45,121 | ₩44,496 | ₩44,496 | -1.27% | 7천 |
|---|
| 2025.10.23 | ₩45,659 | ₩45,713 | ₩44,642 | ₩45,252 | -0.89% | 9.9천 |
|---|
| 2025.10.22 | ₩46,543 | ₩46,543 | ₩45,177 | ₩45,325 | -2.62% | 1.9만 |
|---|
| 2025.10.21 | ₩49,537 | ₩49,678 | ₩49,463 | ₩49,633 | +0.19% | 2.7천 |
|---|
| 2025.10.20 | ₩48,512 | ₩49,751 | ₩48,512 | ₩49,552 | +2.14% | 9.1천 |
|---|
| 2025.10.17 | ₩47,508 | ₩48,258 | ₩47,508 | ₩48,206 | +1.47% | 4.8천 |
|---|
| 2025.10.16 | ₩48,445 | ₩48,638 | ₩47,561 | ₩47,571 | -1.81% | 4.2천 |
|---|
| 2025.10.15 | ₩48,633 | ₩48,980 | ₩48,328 | ₩48,328 | -0.63% | 2.8천 |
|---|
| 2025.10.14 | ₩48,499 | ₩48,995 | ₩48,499 | ₩48,792 | +0.60% | 2.4천 |
|---|
| 2025.10.13 | ₩49,102 | ₩49,203 | ₩48,902 | ₩48,930 | -0.35% | 1.8천 |
|---|
| 2025.10.10 | ₩48,767 | ₩48,948 | ₩48,753 | ₩48,941 | +0.36% | 3천 |
|---|