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 | ₩22,047 | ₩22,047 | ₩21,687 | ₩21,694 | -1.60% | 1.7천 |
| 2026.10.08 | ₩21,740 | ₩22,141 | ₩21,647 | ₩22,021 | +1.29% | 6.8천 |
| 2026.10.07 | ₩21,420 | ₩21,504 | ₩21,137 | ₩21,504 | +0.39% | 3.6천 |
| 2026.10.06 | ₩20,806 | ₩21,178 | ₩20,806 | ₩21,178 | +1.79% | 3.1천 |
| 2026.10.05 | ₩20,659 | ₩20,785 | ₩20,579 | ₩20,785 | +0.61% | 3.2천 |
| 2026.10.02 | ₩20,993 | ₩20,993 | ₩20,593 | ₩20,643 | -1.67% | 6.8천 |
| 2026.10.01 | ₩21,340 | ₩21,340 | ₩20,956 | ₩20,956 | -1.80% | 3.6천 |
| 2026.09.30 | ₩21,700 | ₩21,714 | ₩21,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,555 |
| -0.67% |
| 2.9천 |
| 2026.09.29 | ₩21,834 | ₩22,114 | ₩21,767 | ₩21,850 | +0.07% | 3.7천 |
|---|
| 2026.09.28 | ₩22,021 | ₩22,021 | ₩21,313 | ₩21,313 | -3.21% | 5.1천 |
|---|
| 2026.09.25 | ₩22,287 | ₩22,287 | ₩22,034 | ₩22,114 | -0.78% | 1.1만 |
|---|
| 2026.09.24 | ₩22,314 | ₩22,634 | ₩22,194 | ₩22,322 | +0.04% | 9.8천 |
|---|
| 2026.09.23 | ₩22,341 | ₩22,354 | ₩22,114 | ₩22,348 | +0.03% | 2.1만 |
|---|
| 2026.09.22 | ₩22,888 | ₩22,888 | ₩22,648 | ₩22,815 | -0.32% | 4.5천 |
|---|
| 2026.09.21 | ₩22,861 | ₩23,354 | ₩22,861 | ₩23,195 | +1.46% | 4천 |
|---|
| 2026.09.18 | ₩22,688 | ₩22,848 | ₩22,221 | ₩22,581 | -0.47% | 7.8천 |
|---|
| 2026.09.17 | ₩24,038 | ₩24,054 | ₩24,022 | ₩24,054 | +0.07% | 600 |
|---|
| 2026.09.16 | ₩24,783 | ₩24,783 | ₩24,412 | ₩24,412 | -1.50% | 800 |
|---|
| 2026.09.15 | ₩25,197 | ₩25,250 | ₩24,877 | ₩24,989 | -0.83% | 2.1천 |
|---|
| 2026.09.14 | ₩25,210 | ₩26,091 | ₩25,143 | ₩25,855 | +2.56% | 8.3천 |
|---|
| 2026.09.11 | ₩24,716 | ₩24,850 | ₩24,716 | ₩24,815 | +0.40% | 5.9천 |
|---|
| 2026.09.10 | ₩24,103 | ₩24,316 | ₩24,022 | ₩24,236 | +0.55% | 3.6천 |
|---|
| 2026.09.09 | ₩24,476 | ₩24,476 | ₩24,209 | ₩24,209 | -1.09% | 2.4천 |
|---|
| 2026.09.08 | ₩24,943 | ₩24,943 | ₩24,323 | ₩24,530 | -1.66% | 7.1천 |
|---|
| 2026.09.04 | ₩26,518 | ₩26,518 | ₩25,228 | ₩25,228 | -4.87% | 2.8천 |
|---|
| 2026.09.03 | ₩27,025 | ₩27,025 | ₩26,571 | ₩27,012 | -0.05% | 1.6천 |
|---|
| 2026.09.02 | ₩26,251 | ₩27,084 | ₩26,251 | ₩27,084 | +3.17% | 2.9천 |
|---|
| 2026.09.01 | ₩26,358 | ₩26,732 | ₩26,266 | ₩26,266 | -0.35% | 2.4천 |
|---|
| 2026.08.31 | ₩26,558 | ₩26,665 | ₩26,345 | ₩26,345 | -0.80% | 3.6천 |
|---|
| 2026.08.28 | ₩26,571 | ₩26,678 | ₩26,571 | ₩26,571 | 0.00% | 1.4천 |
|---|
| 2026.08.27 | ₩26,184 | ₩26,184 | ₩25,851 | ₩25,948 | -0.90% | 3.7천 |
|---|
| 2026.08.26 | ₩26,732 | ₩26,785 | ₩26,545 | ₩26,608 | -0.46% | 2.6천 |
|---|
| 2026.08.25 | ₩25,971 | ₩27,211 | ₩25,971 | ₩27,211 | +4.77% | 1.9천 |
|---|
| 2026.08.24 | ₩26,238 | ₩26,505 | ₩26,238 | ₩26,305 | +0.25% | 2.5천 |
|---|
| 2026.08.21 | ₩26,325 | ₩26,411 | ₩26,078 | ₩26,143 | -0.69% | 3.7천 |
|---|
| 2026.08.20 | ₩26,391 | ₩26,665 | ₩26,211 | ₩26,383 | -0.03% | 3.4천 |
|---|
| 2026.08.19 | ₩25,611 | ₩26,785 | ₩25,611 | ₩26,405 | +3.10% | 5.2천 |
|---|
| 2026.08.18 | ₩24,917 | ₩25,918 | ₩24,917 | ₩25,409 | +1.98% | 7.1천 |
|---|
| 2026.08.17 | ₩25,477 | ₩25,477 | ₩24,690 | ₩24,704 | -3.03% | 2.2천 |
|---|
| 2026.08.14 | ₩25,464 | ₩25,664 | ₩25,464 | ₩25,651 | +0.73% | 2.5천 |
|---|
| 2026.08.13 | ₩24,690 | ₩25,691 | ₩24,690 | ₩25,691 | +4.05% | 1.6천 |
|---|
| 2026.08.12 | ₩23,809 | ₩24,049 | ₩23,809 | ₩24,049 | +1.01% | 1.8천 |
|---|
| 2026.08.11 | ₩24,490 | ₩25,184 | ₩24,203 | ₩24,329 | -0.65% | 7.4천 |
|---|
| 2026.08.10 | ₩24,316 | ₩24,791 | ₩24,263 | ₩24,791 | +1.95% | 2.5천 |
|---|
| 2026.08.07 | ₩23,822 | ₩24,062 | ₩23,822 | ₩24,009 | +0.78% | 2천 |
|---|
| 2026.08.06 | ₩24,223 | ₩24,223 | ₩23,689 | ₩23,798 | -1.75% | 1.2천 |
|---|
| 2026.08.05 | ₩24,062 | ₩24,116 | ₩23,796 | ₩24,025 | -0.16% | 2.7천 |
|---|
| 2026.08.04 | ₩23,649 | ₩23,802 | ₩23,489 | ₩23,802 | +0.65% | 1.5천 |
|---|
| 2026.08.03 | ₩23,382 | ₩23,782 | ₩23,382 | ₩23,682 | +1.28% | 1.5천 |
|---|
| 2026.07.31 | ₩23,142 | ₩23,155 | ₩23,015 | ₩23,122 | -0.09% | 2.7천 |
|---|
| 2026.07.30 | ₩22,901 | ₩23,609 | ₩22,788 | ₩23,595 | +3.03% | 1.9천 |
|---|
| 2026.07.29 | ₩23,288 | ₩23,758 | ₩23,168 | ₩23,758 | +2.02% | 6.3천 |
|---|
| 2026.07.28 | ₩23,382 | ₩24,036 | ₩23,382 | ₩23,670 | +1.23% | 7천 |
|---|
| 2026.07.27 | ₩22,955 | ₩23,288 | ₩22,955 | ₩22,964 | +0.04% | 3천 |
|---|
| 2026.07.24 | ₩22,421 | ₩23,022 | ₩22,421 | ₩22,835 | +1.85% | 4.3천 |
|---|
| 2026.07.23 | ₩22,261 | ₩22,514 | ₩22,181 | ₩22,418 | +0.71% | 2.6천 |
|---|
| 2026.07.22 | ₩22,514 | ₩22,955 | ₩22,271 | ₩22,271 | -1.08% | 2.2천 |
|---|
| 2026.07.21 | ₩21,900 | ₩22,353 | ₩21,634 | ₩22,353 | +2.07% | 1만 |
|---|
| 2026.07.20 | ₩22,021 | ₩22,087 | ₩21,660 | ₩22,010 | -0.05% | 7.3천 |
|---|
| 2026.07.17 | ₩21,060 | ₩22,621 | ₩21,060 | ₩22,561 | +7.13% | 8.4천 |
|---|
| 2026.07.16 | ₩24,103 | ₩24,503 | ₩24,103 | ₩24,431 | +1.36% | 4.7천 |
|---|
| 2026.07.15 | ₩24,343 | ₩24,703 | ₩24,251 | ₩24,251 | -0.38% | 3.8천 |
|---|
| 2026.07.14 | ₩24,022 | ₩24,423 | ₩23,956 | ₩24,264 | +1.01% | 3.5천 |
|---|
| 2026.07.13 | ₩24,756 | ₩24,890 | ₩24,344 | ₩24,344 | -1.67% | 2천 |
|---|
| 2026.07.10 | ₩24,143 | ₩24,263 | ₩23,969 | ₩24,203 | +0.25% | 3.7천 |
|---|
| 2026.07.09 | ₩24,436 | ₩25,010 | ₩24,396 | ₩25,005 | +2.33% | 4.9천 |
|---|
| 2026.07.08 | ₩25,057 | ₩25,143 | ₩24,914 | ₩25,097 | +0.16% | 1.1천 |
|---|
| 2026.07.07 | ₩25,771 | ₩25,784 | ₩25,273 | ₩25,273 | -1.93% | 3.2천 |
|---|
| 2026.07.06 | ₩25,651 | ₩25,651 | ₩25,117 | ₩25,155 | -1.93% | 3.7천 |
|---|
| 2026.07.02 | ₩25,317 | ₩26,007 | ₩25,317 | ₩25,827 | +2.01% | 6천 |
|---|
| 2026.07.01 | ₩24,169 | ₩24,499 | ₩24,103 | ₩24,499 | +1.36% | 2.6천 |
|---|
| 2026.06.30 | ₩24,183 | ₩24,183 | ₩23,553 | ₩23,553 | -2.60% | 4.1천 |
|---|
| 2026.06.29 | ₩24,556 | ₩24,770 | ₩24,353 | ₩24,353 | -0.83% | 3.3천 |
|---|
| 2026.06.26 | ₩24,409 | ₩24,703 | ₩24,329 | ₩24,379 | -0.13% | 6.2천 |
|---|
| 2026.06.25 | ₩23,902 | ₩23,902 | ₩23,310 | ₩23,310 | -2.48% | 3.1천 |
|---|
| 2026.06.24 | ₩23,969 | ₩24,116 | ₩23,542 | ₩23,598 | -1.55% | 4.8천 |
|---|
| 2026.06.23 | ₩24,756 | ₩24,756 | ₩24,416 | ₩24,503 | -1.02% | 4.8천 |
|---|
| 2026.06.22 | ₩25,724 | ₩25,724 | ₩24,156 | ₩24,474 | -4.86% | 6.1천 |
|---|
| 2026.06.18 | ₩26,011 | ₩26,238 | ₩25,717 | ₩26,224 | +0.82% | 7.1천 |
|---|
| 2026.06.17 | ₩26,305 | ₩26,505 | ₩25,998 | ₩26,028 | -1.05% | 5.9천 |
|---|
| 2026.06.16 | ₩27,786 | ₩27,786 | ₩26,358 | ₩26,785 | -3.60% | 1.2만 |
|---|
| 2026.06.15 | ₩27,346 | ₩27,754 | ₩27,346 | ₩27,754 | +1.49% | 7.4천 |
|---|
| 2026.06.12 | ₩27,679 | ₩27,679 | ₩27,192 | ₩27,339 | -1.23% | 2.1천 |
|---|
| 2026.06.11 | ₩27,686 | ₩27,773 | ₩27,265 | ₩27,690 | +0.01% | 3.9천 |
|---|
| 2026.06.10 | ₩27,759 | ₩27,998 | ₩27,759 | ₩27,998 | +0.86% | 500 |
|---|
| 2026.06.09 | ₩27,973 | ₩28,013 | ₩27,839 | ₩27,839 | -0.48% | 3.5천 |
|---|
| 2026.06.08 | ₩27,733 | ₩28,260 | ₩27,706 | ₩28,260 | +1.90% | 2.7천 |
|---|
| 2026.06.05 | ₩28,173 | ₩28,173 | ₩27,666 | ₩27,997 | -0.63% | 2천 |
|---|
| 2026.06.04 | ₩28,326 | ₩28,326 | ₩27,813 | ₩27,869 | -1.62% | 2.4천 |
|---|
| 2026.06.03 | ₩28,360 | ₩28,360 | ₩27,786 | ₩27,907 | -1.60% | 3.7천 |
|---|
| 2026.06.02 | ₩29,361 | ₩29,361 | ₩28,600 | ₩28,600 | -2.59% | 5.8천 |
|---|
| 2026.06.01 | ₩29,628 | ₩30,008 | ₩29,414 | ₩29,594 | -0.11% | 9.3천 |
|---|
| 2026.05.29 | ₩29,828 | ₩29,828 | ₩29,601 | ₩29,778 | -0.17% | 2.9천 |
|---|
| 2026.05.28 | ₩29,801 | ₩30,015 | ₩29,576 | ₩29,784 | -0.06% | 3.5천 |
|---|
| 2026.05.27 | ₩30,041 | ₩30,562 | ₩30,041 | ₩30,210 | +0.56% | 3.4천 |
|---|
| 2026.05.26 | ₩31,109 | ₩31,109 | ₩30,669 | ₩30,719 | -1.25% | 2.6천 |
|---|
| 2026.05.22 | ₩31,389 | ₩31,389 | ₩31,002 | ₩31,062 | -1.04% | 1.3천 |
|---|
| 2026.05.21 | ₩30,842 | ₩31,683 | ₩30,802 | ₩31,364 | +1.69% | 4.2천 |
|---|
| 2026.05.20 | ₩30,949 | ₩31,056 | ₩30,909 | ₩30,976 | +0.09% | 3.1천 |
|---|
| 2026.05.19 | ₩31,563 | ₩31,990 | ₩31,269 | ₩31,375 | -0.60% | 1.2천 |
|---|
| 2026.05.18 | ₩30,629 | ₩31,489 | ₩30,629 | ₩31,471 | +2.75% | 1.8천 |
|---|
| 2026.05.15 | ₩30,468 | ₩30,523 | ₩30,468 | ₩30,508 | +0.13% | 1천 |
|---|
| 2026.05.14 | ₩30,722 | ₩30,896 | ₩30,464 | ₩30,464 | -0.84% | 3.4천 |
|---|
| 2026.05.13 | ₩30,495 | ₩31,076 | ₩30,428 | ₩30,754 | +0.85% | 3.6천 |
|---|
| 2026.05.12 | ₩30,322 | ₩31,283 | ₩30,322 | ₩30,754 | +1.43% | 1.8천 |
|---|
| 2026.05.11 | ₩30,388 | ₩30,562 | ₩29,881 | ₩29,929 | -1.51% | 6.8천 |
|---|
| 2026.05.08 | ₩30,815 | ₩30,829 | ₩30,669 | ₩30,762 | -0.17% | 4천 |
|---|
| 2026.05.07 | ₩31,209 | ₩31,456 | ₩31,008 | ₩31,008 | -0.65% | 3.1천 |
|---|
| 2026.05.06 | ₩30,582 | ₩31,008 | ₩30,495 | ₩31,008 | +1.39% | 3.6천 |
|---|
| 2026.05.05 | ₩32,097 | ₩32,097 | ₩30,829 | ₩30,855 | -3.87% | 6.7천 |
|---|
| 2026.05.04 | ₩32,590 | ₩32,677 | ₩32,243 | ₩32,243 | -1.06% | 3.9천 |
|---|
| 2026.05.01 | ₩33,458 | ₩33,578 | ₩32,691 | ₩32,708 | -2.24% | 2.6천 |
|---|
| 2026.04.30 | ₩32,904 | ₩33,391 | ₩32,904 | ₩33,391 | +1.48% | 3.7천 |
|---|
| 2026.04.29 | ₩32,584 | ₩32,797 | ₩32,584 | ₩32,743 | +0.49% | 800 |
|---|
| 2026.04.28 | ₩32,577 | ₩33,204 | ₩32,404 | ₩33,174 | +1.83% | 2.8천 |
|---|
| 2026.04.27 | ₩32,937 | ₩33,351 | ₩32,848 | ₩32,848 | -0.27% | 2.6천 |
|---|
| 2026.04.24 | ₩33,431 | ₩33,431 | ₩33,118 | ₩33,256 | -0.52% | 5.2천 |
|---|
| 2026.04.23 | ₩33,818 | ₩33,818 | ₩33,111 | ₩33,479 | -1.00% | 9.6천 |
|---|
| 2026.04.22 | ₩33,711 | ₩33,872 | ₩33,475 | ₩33,611 | -0.30% | 3.5천 |
|---|
| 2026.04.21 | ₩33,912 | ₩34,312 | ₩33,338 | ₩33,338 | -1.69% | 6.5천 |
|---|
| 2026.04.20 | ₩35,066 | ₩35,066 | ₩33,978 | ₩34,417 | -1.85% | 6.4천 |
|---|
| 2026.04.17 | ₩35,086 | ₩35,874 | ₩34,966 | ₩35,385 | +0.85% | 1.7만 |
|---|
| 2026.04.16 | ₩39,704 | ₩40,158 | ₩39,504 | ₩39,685 | -0.05% | 7.3만 |
|---|
| 2026.04.15 | ₩38,996 | ₩39,757 | ₩38,996 | ₩39,757 | +1.95% | 2.7천 |
|---|
| 2026.04.14 | ₩37,889 | ₩39,183 | ₩37,889 | ₩39,183 | +3.42% | 3.4천 |
|---|
| 2026.04.13 | ₩37,889 | ₩38,062 | ₩37,568 | ₩37,889 | 0.00% | 8.7만 |
|---|
| 2026.04.10 | ₩37,608 | ₩37,898 | ₩37,555 | ₩37,898 | +0.77% | 1.3천 |
|---|
| 2026.04.09 | ₩36,688 | ₩37,542 | ₩36,467 | ₩37,526 | +2.28% | 5.2천 |
|---|
| 2026.04.08 | ₩36,407 | ₩36,661 | ₩36,247 | ₩36,431 | +0.07% | 1.8천 |
|---|
| 2026.04.07 | ₩36,507 | ₩36,634 | ₩36,047 | ₩36,301 | -0.57% | 1.8천 |
|---|
| 2026.04.06 | ₩36,995 | ₩37,435 | ₩35,927 | ₩36,235 | -2.05% | 9.3천 |
|---|
| 2026.04.02 | ₩35,592 | ₩36,060 | ₩35,500 | ₩36,060 | +1.32% | 1.6천 |
|---|
| 2026.04.01 | ₩35,273 | ₩35,273 | ₩34,939 | ₩35,059 | -0.61% | 1.5천 |
|---|
| 2026.03.31 | ₩34,646 | ₩35,272 | ₩34,646 | ₩35,272 | +1.81% | 600 |
|---|
| 2026.03.30 | ₩34,152 | ₩34,492 | ₩33,965 | ₩34,107 | -0.13% | 1.8천 |
|---|
| 2026.03.27 | ₩34,646 | ₩34,646 | ₩34,152 | ₩34,152 | -1.43% | 1.9천 |
|---|
| 2026.03.26 | ₩33,431 | ₩34,499 | ₩33,378 | ₩34,072 | +1.92% | 5.3천 |
|---|
| 2026.03.25 | ₩33,525 | ₩33,805 | ₩33,525 | ₩33,764 | +0.71% | 2.7천 |
|---|
| 2026.03.24 | ₩34,459 | ₩34,459 | ₩33,558 | ₩33,558 | -2.61% | 3.1천 |
|---|
| 2026.03.23 | ₩33,818 | ₩34,619 | ₩33,818 | ₩34,619 | +2.37% | 3.3천 |
|---|
| 2026.03.20 | ₩33,952 | ₩33,952 | ₩33,538 | ₩33,818 | -0.39% | 9.6천 |
|---|
| 2026.03.19 | ₩34,913 | ₩34,913 | ₩33,752 | ₩33,929 | -2.82% | 2.6천 |
|---|
| 2026.03.18 | ₩34,913 | ₩35,346 | ₩34,913 | ₩35,193 | +0.80% | 1.4천 |
|---|
| 2026.03.17 | ₩35,406 | ₩35,812 | ₩35,110 | ₩35,110 | -0.84% | 2.9천 |
|---|
| 2026.03.16 | ₩35,527 | ₩35,553 | ₩35,473 | ₩35,553 | +0.08% | 1.1천 |
|---|
| 2026.03.13 | ₩35,340 | ₩35,620 | ₩35,206 | ₩35,620 | +0.79% | 1.6천 |
|---|
| 2026.03.12 | ₩35,300 | ₩35,353 | ₩35,153 | ₩35,153 | -0.42% | 1.1천 |
|---|
| 2026.03.11 | ₩36,341 | ₩36,514 | ₩35,420 | ₩35,420 | -2.53% | 2.1천 |
|---|
| 2026.03.10 | ₩36,514 | ₩36,608 | ₩36,140 | ₩36,140 | -1.02% | 3.6천 |
|---|
| 2026.03.09 | ₩36,447 | ₩36,941 | ₩36,367 | ₩36,741 | +0.81% | 2.1만 |
|---|
| 2026.03.06 | ₩37,248 | ₩37,248 | ₩36,741 | ₩37,195 | -0.14% | 1.8천 |
|---|
| 2026.03.05 | ₩36,981 | ₩37,355 | ₩36,821 | ₩37,195 | +0.58% | 6.6천 |
|---|
| 2026.03.04 | ₩36,381 | ₩37,175 | ₩36,381 | ₩36,861 | +1.32% | 5.7천 |
|---|
| 2026.03.03 | ₩35,833 | ₩36,701 | ₩35,833 | ₩36,594 | +2.12% | 5.6천 |
|---|
| 2026.03.02 | ₩35,793 | ₩36,461 | ₩35,793 | ₩36,354 | +1.57% | 3천 |
|---|
| 2026.02.27 | ₩35,113 | ₩36,047 | ₩33,845 | ₩36,047 | +2.66% | 2.1만 |
|---|
| 2026.02.26 | ₩31,189 | ₩31,856 | ₩31,069 | ₩31,599 | +1.31% | 8.6천 |
|---|
| 2026.02.25 | ₩29,908 | ₩30,902 | ₩29,908 | ₩30,902 | +3.32% | 5천 |
|---|
| 2026.02.24 | ₩28,493 | ₩29,387 | ₩28,433 | ₩29,387 | +3.14% | 2.8천 |
|---|
| 2026.02.23 | ₩29,227 | ₩29,227 | ₩28,120 | ₩28,600 | -2.15% | 5.4천 |
|---|
| 2026.02.20 | ₩28,880 | ₩29,621 | ₩28,880 | ₩29,561 | +2.36% | 1.1만 |
|---|
| 2026.02.19 | ₩29,441 | ₩29,465 | ₩28,827 | ₩29,014 | -1.45% | 2.9천 |
|---|
| 2026.02.18 | ₩28,907 | ₩29,387 | ₩28,907 | ₩29,374 | +1.62% | 2.9천 |
|---|
| 2026.02.17 | ₩29,167 | ₩29,167 | ₩28,210 | ₩28,912 | -0.87% | 6.2천 |
|---|
| 2026.02.13 | ₩28,520 | ₩28,907 | ₩28,520 | ₩28,854 | +1.17% | 4.4천 |
|---|
| 2026.02.12 | ₩29,721 | ₩29,721 | ₩28,420 | ₩28,573 | -3.86% | 6.4천 |
|---|
| 2026.02.11 | ₩31,229 | ₩31,229 | ₩30,148 | ₩30,148 | -3.46% | 2.8천 |
|---|
| 2026.02.10 | ₩31,756 | ₩31,830 | ₩31,162 | ₩31,216 | -1.70% | 3.4천 |
|---|
| 2026.02.09 | ₩30,362 | ₩30,815 | ₩30,202 | ₩30,789 | +1.41% | 5.3천 |
|---|
| 2026.02.06 | ₩30,882 | ₩31,216 | ₩30,562 | ₩31,216 | +1.08% | 9.5천 |
|---|
| 2026.02.05 | ₩31,109 | ₩31,122 | ₩30,535 | ₩30,611 | -1.60% | 3.5천 |
|---|
| 2026.02.04 | ₩30,108 | ₩30,695 | ₩29,988 | ₩30,348 | +0.80% | 5.8천 |
|---|
| 2026.02.03 | ₩31,062 | ₩31,176 | ₩30,068 | ₩30,154 | -2.93% | 7.3천 |
|---|
| 2026.02.02 | ₩31,683 | ₩32,297 | ₩31,388 | ₩31,416 | -0.84% | 1.2만 |
|---|
| 2026.01.30 | ₩31,803 | ₩31,803 | ₩31,403 | ₩31,710 | -0.29% | 8.9천 |
|---|
| 2026.01.29 | ₩31,856 | ₩31,856 | ₩31,269 | ₩31,576 | -0.88% | 1.3만 |
|---|
| 2026.01.28 | ₩32,684 | ₩32,857 | ₩32,121 | ₩32,444 | -0.73% | 1.5만 |
|---|
| 2026.01.27 | ₩32,937 | ₩33,071 | ₩32,450 | ₩33,058 | +0.36% | 1.6만 |
|---|
| 2026.01.26 | ₩33,498 | ₩33,498 | ₩33,211 | ₩33,244 | -0.76% | 6.7천 |
|---|
| 2026.01.23 | ₩32,629 | ₩33,398 | ₩32,517 | ₩33,391 | +2.34% | 5.2천 |
|---|
| 2026.01.22 | ₩32,457 | ₩32,564 | ₩32,057 | ₩32,167 | -0.89% | 8.4천 |
|---|
| 2026.01.21 | ₩32,030 | ₩33,164 | ₩31,776 | ₩33,126 | +3.42% | 1.6만 |
|---|
| 2026.01.20 | ₩34,712 | ₩34,953 | ₩34,072 | ₩34,072 | -1.85% | 2만 |
|---|
| 2026.01.16 | ₩34,365 | ₩34,566 | ₩34,272 | ₩34,367 | +0.00% | 9.3천 |
|---|
| 2026.01.15 | ₩34,899 | ₩34,966 | ₩34,303 | ₩34,405 | -1.41% | 7.8천 |
|---|
| 2026.01.14 | ₩35,713 | ₩35,713 | ₩34,392 | ₩34,606 | -3.10% | 1.2만 |
|---|
| 2026.01.13 | ₩35,366 | ₩35,675 | ₩34,939 | ₩35,353 | -0.04% | 1.3만 |
|---|
| 2026.01.12 | ₩34,966 | ₩35,366 | ₩34,899 | ₩34,899 | -0.19% | 4.3천 |
|---|
| 2026.01.09 | ₩35,366 | ₩35,553 | ₩34,699 | ₩34,873 | -1.40% | 5.5천 |
|---|
| 2026.01.08 | ₩35,540 | ₩35,540 | ₩35,046 | ₩35,377 | -0.46% | 4.2천 |
|---|
| 2026.01.07 | ₩35,940 | ₩35,940 | ₩35,220 | ₩35,366 | -1.60% | 5.2천 |
|---|
| 2026.01.06 | ₩35,807 | ₩35,807 | ₩35,046 | ₩35,460 | -0.97% | 1.6만 |
|---|
| 2026.01.05 | ₩35,433 | ₩35,994 | ₩35,433 | ₩35,633 | +0.56% | 9.7천 |
|---|
| 2026.01.02 | ₩36,674 | ₩36,674 | ₩35,420 | ₩35,509 | -3.18% | 1.2만 |
|---|
| 2025.12.31 | ₩36,514 | ₩36,714 | ₩36,394 | ₩36,674 | +0.44% | 9.9천 |
|---|
| 2025.12.30 | ₩36,381 | ₩36,674 | ₩36,381 | ₩36,527 | +0.40% | 9.5천 |
|---|
| 2025.12.29 | ₩36,581 | ₩36,880 | ₩36,578 | ₩36,709 | +0.35% | 6.4천 |
|---|
| 2025.12.26 | ₩36,634 | ₩36,758 | ₩36,501 | ₩36,758 | +0.34% | 4.3천 |
|---|
| 2025.12.24 | ₩36,327 | ₩36,567 | ₩36,200 | ₩36,567 | +0.66% | 4.5천 |
|---|
| 2025.12.23 | ₩36,341 | ₩36,514 | ₩36,154 | ₩36,354 | +0.04% | 1.1만 |
|---|
| 2025.12.22 | ₩37,608 | ₩37,608 | ₩37,008 | ₩37,128 | -1.28% | 7.8천 |
|---|
| 2025.12.19 | ₩37,315 | ₩37,875 | ₩37,315 | ₩37,414 | +0.26% | 9.1천 |
|---|
| 2025.12.18 | ₩37,729 | ₩37,902 | ₩37,235 | ₩37,342 | -1.03% | 8.8천 |
|---|
| 2025.12.17 | ₩37,955 | ₩38,369 | ₩37,540 | ₩37,649 | -0.81% | 6.1천 |
|---|
| 2025.12.16 | ₩37,528 | ₩37,528 | ₩37,101 | ₩37,435 | -0.25% | 4.8천 |
|---|
| 2025.12.15 | ₩38,102 | ₩38,102 | ₩37,221 | ₩37,221 | -2.31% | 5.2천 |
|---|
| 2025.12.12 | ₩37,782 | ₩38,209 | ₩37,555 | ₩37,715 | -0.18% | 5.3천 |
|---|
| 2025.12.11 | ₩37,035 | ₩37,342 | ₩37,035 | ₩37,288 | +0.68% | 6.2천 |
|---|
| 2025.12.10 | ₩38,169 | ₩38,169 | ₩36,701 | ₩36,728 | -3.78% | 1.1만 |
|---|
| 2025.12.09 | ₩38,262 | ₩38,342 | ₩37,822 | ₩38,329 | +0.17% | 1만 |
|---|
| 2025.12.08 | ₩39,423 | ₩39,423 | ₩37,729 | ₩38,236 | -3.01% | 2.4만 |
|---|
| 2025.12.05 | ₩39,130 | ₩41,385 | ₩38,703 | ₩39,521 | +1.00% | 2.8만 |
|---|
| 2025.12.04 | ₩40,838 | ₩40,838 | ₩40,264 | ₩40,721 | -0.29% | 4.4천 |
|---|
| 2025.12.03 | ₩41,359 | ₩41,359 | ₩40,327 | ₩41,042 | -0.76% | 9.5천 |
|---|
| 2025.12.02 | ₩43,094 | ₩43,222 | ₩42,720 | ₩43,222 | +0.30% | 1.7천 |
|---|
| 2025.12.01 | ₩42,053 | ₩43,160 | ₩42,053 | ₩43,091 | +2.47% | 7.7천 |
|---|
| 2025.11.28 | ₩42,013 | ₩42,667 | ₩42,013 | ₩42,413 | +0.95% | 3.5천 |
|---|
| 2025.11.26 | ₩41,852 | ₩42,213 | ₩41,812 | ₩41,941 | +0.21% | 2.6천 |
|---|
| 2025.11.25 | ₩41,638 | ₩41,638 | ₩41,172 | ₩41,279 | -0.86% | 6.7천 |
|---|
| 2025.11.24 | ₩42,002 | ₩43,160 | ₩41,906 | ₩42,973 | +2.31% | 1.7만 |
|---|
| 2025.11.21 | ₩42,440 | ₩42,440 | ₩41,939 | ₩41,939 | -1.18% | 2.5천 |
|---|
| 2025.11.20 | ₩44,575 | ₩44,575 | ₩42,453 | ₩42,453 | -4.76% | 3.8천 |
|---|
| 2025.11.19 | ₩44,522 | ₩44,722 | ₩43,788 | ₩44,241 | -0.63% | 2.6천 |
|---|
| 2025.11.18 | ₩44,442 | ₩45,683 | ₩44,442 | ₩45,456 | +2.28% | 5.6천 |
|---|
| 2025.11.17 | ₩44,108 | ₩44,813 | ₩44,081 | ₩44,255 | +0.33% | 5.8천 |
|---|
| 2025.11.14 | ₩45,149 | ₩45,149 | ₩44,455 | ₩44,582 | -1.26% | 5.7천 |
|---|
| 2025.11.13 | ₩45,870 | ₩45,870 | ₩45,496 | ₩45,576 | -0.64% | 5.9천 |
|---|
| 2025.11.12 | ₩44,949 | ₩45,763 | ₩44,949 | ₩45,763 | +1.81% | 3천 |
|---|
| 2025.11.11 | ₩44,909 | ₩45,140 | ₩44,655 | ₩45,129 | +0.49% | 9.3천 |
|---|
| 2025.11.10 | ₩44,468 | ₩44,826 | ₩44,468 | ₩44,715 | +0.56% | 3.7천 |
|---|
| 2025.11.07 | ₩43,554 | ₩44,188 | ₩43,554 | ₩44,088 | +1.23% | 1.2만 |
|---|
| 2025.11.06 | ₩43,494 | ₩44,028 | ₩43,374 | ₩43,774 | +0.64% | 5.8천 |
|---|
| 2025.11.05 | ₩43,227 | ₩43,905 | ₩43,227 | ₩43,905 | +1.57% | 1.2만 |
|---|
| 2025.11.04 | ₩43,788 | ₩44,021 | ₩43,441 | ₩43,467 | -0.73% | 5.8천 |
|---|
| 2025.11.03 | ₩44,642 | ₩45,436 | ₩43,494 | ₩43,828 | -1.82% | 9.1천 |
|---|
| 2025.10.31 | ₩44,121 | ₩45,069 | ₩44,121 | ₩44,562 | +1.00% | 6천 |
|---|
| 2025.10.30 | ₩43,507 | ₩44,121 | ₩43,414 | ₩43,473 | -0.08% | 5.8천 |
|---|
| 2025.10.29 | ₩43,854 | ₩44,040 | ₩43,681 | ₩43,786 | -0.16% | 4.4천 |
|---|
| 2025.10.28 | ₩44,510 | ₩44,989 | ₩44,510 | ₩44,648 | +0.31% | 6.8천 |
|---|
| 2025.10.27 | ₩44,321 | ₩44,562 | ₩44,115 | ₩44,442 | +0.27% | 6.7천 |
|---|
| 2025.10.24 | ₩44,909 | ₩44,959 | ₩44,336 | ₩44,336 | -1.27% | 7천 |
|---|
| 2025.10.23 | ₩45,496 | ₩45,549 | ₩44,482 | ₩45,090 | -0.89% | 9.9천 |
|---|
| 2025.10.22 | ₩46,377 | ₩46,377 | ₩45,015 | ₩45,162 | -2.62% | 1.9만 |
|---|
| 2025.10.21 | ₩49,359 | ₩49,500 | ₩49,286 | ₩49,456 | +0.19% | 2.7천 |
|---|
| 2025.10.20 | ₩48,338 | ₩49,573 | ₩48,338 | ₩49,374 | +2.14% | 9.1천 |
|---|
| 2025.10.17 | ₩47,338 | ₩48,085 | ₩47,338 | ₩48,033 | +1.47% | 4.8천 |
|---|
| 2025.10.16 | ₩48,272 | ₩48,464 | ₩47,391 | ₩47,400 | -1.81% | 4.2천 |
|---|
| 2025.10.15 | ₩48,459 | ₩48,804 | ₩48,154 | ₩48,154 | -0.63% | 2.8천 |
|---|
| 2025.10.14 | ₩48,325 | ₩48,819 | ₩48,325 | ₩48,617 | +0.60% | 2.4천 |
|---|
| 2025.10.13 | ₩48,926 | ₩49,027 | ₩48,727 | ₩48,755 | -0.35% | 1.8천 |
|---|
| 2025.10.10 | ₩48,592 | ₩48,772 | ₩48,579 | ₩48,766 | +0.36% | 3천 |
|---|