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 | ₩22,064 | ₩22,064 | ₩21,704 | ₩21,711 | -1.60% | 1.7천 |
| 2026.10.08 | ₩21,757 | ₩22,158 | ₩21,664 | ₩22,038 | +1.29% | 6.8천 |
| 2026.10.07 | ₩21,437 | ₩21,521 | ₩21,154 | ₩21,521 | +0.39% | 3.6천 |
| 2026.10.06 | ₩20,822 | ₩21,195 | ₩20,822 | ₩21,195 | +1.79% | 3.1천 |
| 2026.10.05 | ₩20,675 | ₩20,801 | ₩20,595 | ₩20,801 | +0.61% | 3.2천 |
| 2026.10.02 | ₩21,009 | ₩21,009 | ₩20,609 | ₩20,659 | -1.67% | 6.8천 |
| 2026.10.01 | ₩21,357 | ₩21,357 | ₩20,972 | ₩20,972 | -1.80% | 3.6천 |
| 2026.09.30 | ₩21,717 | ₩21,731 | ₩21,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,572 |
| -0.67% |
| 2.9천 |
| 2026.09.29 | ₩21,851 | ₩22,131 | ₩21,784 | ₩21,867 | +0.07% | 3.7천 |
|---|
| 2026.09.28 | ₩22,038 | ₩22,038 | ₩21,330 | ₩21,330 | -3.21% | 5.1천 |
|---|
| 2026.09.25 | ₩22,305 | ₩22,305 | ₩22,051 | ₩22,131 | -0.78% | 1.1만 |
|---|
| 2026.09.24 | ₩22,332 | ₩22,652 | ₩22,211 | ₩22,340 | +0.04% | 9.8천 |
|---|
| 2026.09.23 | ₩22,358 | ₩22,372 | ₩22,131 | ₩22,365 | +0.03% | 2.1만 |
|---|
| 2026.09.22 | ₩22,906 | ₩22,906 | ₩22,665 | ₩22,832 | -0.32% | 4.5천 |
|---|
| 2026.09.21 | ₩22,879 | ₩23,372 | ₩22,879 | ₩23,213 | +1.46% | 4천 |
|---|
| 2026.09.18 | ₩22,706 | ₩22,866 | ₩22,238 | ₩22,599 | -0.47% | 7.8천 |
|---|
| 2026.09.17 | ₩24,057 | ₩24,073 | ₩24,041 | ₩24,073 | +0.07% | 600 |
|---|
| 2026.09.16 | ₩24,802 | ₩24,802 | ₩24,431 | ₩24,431 | -1.50% | 800 |
|---|
| 2026.09.15 | ₩25,217 | ₩25,270 | ₩24,896 | ₩25,008 | -0.83% | 2.1천 |
|---|
| 2026.09.14 | ₩25,230 | ₩26,111 | ₩25,163 | ₩25,875 | +2.56% | 8.3천 |
|---|
| 2026.09.11 | ₩24,736 | ₩24,869 | ₩24,736 | ₩24,835 | +0.40% | 5.9천 |
|---|
| 2026.09.10 | ₩24,121 | ₩24,335 | ₩24,041 | ₩24,255 | +0.55% | 3.6천 |
|---|
| 2026.09.09 | ₩24,495 | ₩24,495 | ₩24,228 | ₩24,228 | -1.09% | 2.4천 |
|---|
| 2026.09.08 | ₩24,963 | ₩24,963 | ₩24,342 | ₩24,549 | -1.66% | 7.1천 |
|---|
| 2026.09.04 | ₩26,539 | ₩26,539 | ₩25,247 | ₩25,247 | -4.87% | 2.8천 |
|---|
| 2026.09.03 | ₩27,046 | ₩27,046 | ₩26,592 | ₩27,033 | -0.05% | 1.6천 |
|---|
| 2026.09.02 | ₩26,272 | ₩27,105 | ₩26,272 | ₩27,105 | +3.17% | 2.9천 |
|---|
| 2026.09.01 | ₩26,378 | ₩26,752 | ₩26,286 | ₩26,286 | -0.35% | 2.4천 |
|---|
| 2026.08.31 | ₩26,579 | ₩26,686 | ₩26,365 | ₩26,365 | -0.80% | 3.6천 |
|---|
| 2026.08.28 | ₩26,592 | ₩26,699 | ₩26,592 | ₩26,592 | 0.00% | 1.4천 |
|---|
| 2026.08.27 | ₩26,205 | ₩26,205 | ₩25,871 | ₩25,968 | -0.90% | 3.7천 |
|---|
| 2026.08.26 | ₩26,752 | ₩26,806 | ₩26,565 | ₩26,628 | -0.46% | 2.6천 |
|---|
| 2026.08.25 | ₩25,991 | ₩27,232 | ₩25,991 | ₩27,232 | +4.77% | 1.9천 |
|---|
| 2026.08.24 | ₩26,258 | ₩26,525 | ₩26,258 | ₩26,325 | +0.25% | 2.5천 |
|---|
| 2026.08.21 | ₩26,345 | ₩26,432 | ₩26,098 | ₩26,163 | -0.69% | 3.7천 |
|---|
| 2026.08.20 | ₩26,412 | ₩26,686 | ₩26,232 | ₩26,404 | -0.03% | 3.4천 |
|---|
| 2026.08.19 | ₩25,631 | ₩26,806 | ₩25,631 | ₩26,425 | +3.10% | 5.2천 |
|---|
| 2026.08.18 | ₩24,936 | ₩25,938 | ₩24,936 | ₩25,429 | +1.98% | 7.1천 |
|---|
| 2026.08.17 | ₩25,497 | ₩25,497 | ₩24,709 | ₩24,724 | -3.03% | 2.2천 |
|---|
| 2026.08.14 | ₩25,484 | ₩25,684 | ₩25,484 | ₩25,671 | +0.73% | 2.5천 |
|---|
| 2026.08.13 | ₩24,709 | ₩25,711 | ₩24,709 | ₩25,711 | +4.05% | 1.6천 |
|---|
| 2026.08.12 | ₩23,827 | ₩24,068 | ₩23,827 | ₩24,068 | +1.01% | 1.8천 |
|---|
| 2026.08.11 | ₩24,509 | ₩25,203 | ₩24,221 | ₩24,348 | -0.65% | 7.4천 |
|---|
| 2026.08.10 | ₩24,335 | ₩24,810 | ₩24,282 | ₩24,810 | +1.95% | 2.5천 |
|---|
| 2026.08.07 | ₩23,841 | ₩24,081 | ₩23,841 | ₩24,028 | +0.78% | 2천 |
|---|
| 2026.08.06 | ₩24,242 | ₩24,242 | ₩23,707 | ₩23,817 | -1.75% | 1.2천 |
|---|
| 2026.08.05 | ₩24,081 | ₩24,135 | ₩23,814 | ₩24,044 | -0.16% | 2.7천 |
|---|
| 2026.08.04 | ₩23,667 | ₩23,821 | ₩23,507 | ₩23,821 | +0.65% | 1.5천 |
|---|
| 2026.08.03 | ₩23,400 | ₩23,801 | ₩23,400 | ₩23,701 | +1.28% | 1.5천 |
|---|
| 2026.07.31 | ₩23,160 | ₩23,173 | ₩23,033 | ₩23,140 | -0.09% | 2.7천 |
|---|
| 2026.07.30 | ₩22,919 | ₩23,627 | ₩22,806 | ₩23,614 | +3.03% | 1.9천 |
|---|
| 2026.07.29 | ₩23,307 | ₩23,777 | ₩23,186 | ₩23,777 | +2.02% | 6.3천 |
|---|
| 2026.07.28 | ₩23,400 | ₩24,055 | ₩23,400 | ₩23,689 | +1.23% | 7천 |
|---|
| 2026.07.27 | ₩22,973 | ₩23,307 | ₩22,973 | ₩22,982 | +0.04% | 3천 |
|---|
| 2026.07.24 | ₩22,438 | ₩23,039 | ₩22,438 | ₩22,852 | +1.85% | 4.3천 |
|---|
| 2026.07.23 | ₩22,278 | ₩22,532 | ₩22,198 | ₩22,436 | +0.71% | 2.6천 |
|---|
| 2026.07.22 | ₩22,532 | ₩22,973 | ₩22,289 | ₩22,289 | -1.08% | 2.2천 |
|---|
| 2026.07.21 | ₩21,918 | ₩22,370 | ₩21,650 | ₩22,370 | +2.07% | 1만 |
|---|
| 2026.07.20 | ₩22,038 | ₩22,105 | ₩21,677 | ₩22,027 | -0.05% | 7.3천 |
|---|
| 2026.07.17 | ₩21,076 | ₩22,639 | ₩21,076 | ₩22,579 | +7.13% | 8.4천 |
|---|
| 2026.07.16 | ₩24,121 | ₩24,522 | ₩24,121 | ₩24,450 | +1.36% | 4.7천 |
|---|
| 2026.07.15 | ₩24,362 | ₩24,722 | ₩24,270 | ₩24,270 | -0.38% | 3.8천 |
|---|
| 2026.07.14 | ₩24,041 | ₩24,442 | ₩23,974 | ₩24,283 | +1.01% | 3.5천 |
|---|
| 2026.07.13 | ₩24,776 | ₩24,909 | ₩24,363 | ₩24,363 | -1.67% | 2천 |
|---|
| 2026.07.10 | ₩24,161 | ₩24,282 | ₩23,988 | ₩24,221 | +0.25% | 3.7천 |
|---|
| 2026.07.09 | ₩24,455 | ₩25,030 | ₩24,415 | ₩25,024 | +2.33% | 4.9천 |
|---|
| 2026.07.08 | ₩25,076 | ₩25,163 | ₩24,933 | ₩25,116 | +0.16% | 1.1천 |
|---|
| 2026.07.07 | ₩25,791 | ₩25,804 | ₩25,293 | ₩25,293 | -1.93% | 3.2천 |
|---|
| 2026.07.06 | ₩25,671 | ₩25,671 | ₩25,136 | ₩25,175 | -1.93% | 3.7천 |
|---|
| 2026.07.02 | ₩25,337 | ₩26,027 | ₩25,337 | ₩25,847 | +2.01% | 6천 |
|---|
| 2026.07.01 | ₩24,188 | ₩24,518 | ₩24,121 | ₩24,518 | +1.36% | 2.6천 |
|---|
| 2026.06.30 | ₩24,201 | ₩24,201 | ₩23,571 | ₩23,571 | -2.60% | 4.1천 |
|---|
| 2026.06.29 | ₩24,575 | ₩24,789 | ₩24,372 | ₩24,372 | -0.83% | 3.3천 |
|---|
| 2026.06.26 | ₩24,428 | ₩24,722 | ₩24,348 | ₩24,398 | -0.13% | 6.2천 |
|---|
| 2026.06.25 | ₩23,921 | ₩23,921 | ₩23,328 | ₩23,328 | -2.48% | 3.1천 |
|---|
| 2026.06.24 | ₩23,988 | ₩24,135 | ₩23,560 | ₩23,616 | -1.55% | 4.8천 |
|---|
| 2026.06.23 | ₩24,776 | ₩24,776 | ₩24,435 | ₩24,522 | -1.02% | 4.8천 |
|---|
| 2026.06.22 | ₩25,744 | ₩25,744 | ₩24,175 | ₩24,493 | -4.86% | 6.1천 |
|---|
| 2026.06.18 | ₩26,031 | ₩26,258 | ₩25,737 | ₩26,245 | +0.82% | 7.1천 |
|---|
| 2026.06.17 | ₩26,325 | ₩26,525 | ₩26,018 | ₩26,049 | -1.05% | 5.9천 |
|---|
| 2026.06.16 | ₩27,808 | ₩27,808 | ₩26,378 | ₩26,806 | -3.60% | 1.2만 |
|---|
| 2026.06.15 | ₩27,367 | ₩27,776 | ₩27,367 | ₩27,776 | +1.49% | 7.4천 |
|---|
| 2026.06.12 | ₩27,701 | ₩27,701 | ₩27,213 | ₩27,360 | -1.23% | 2.1천 |
|---|
| 2026.06.11 | ₩27,707 | ₩27,794 | ₩27,287 | ₩27,711 | +0.01% | 3.9천 |
|---|
| 2026.06.10 | ₩27,781 | ₩28,020 | ₩27,781 | ₩28,020 | +0.86% | 500 |
|---|
| 2026.06.09 | ₩27,995 | ₩28,035 | ₩27,861 | ₩27,861 | -0.48% | 3.5천 |
|---|
| 2026.06.08 | ₩27,754 | ₩28,282 | ₩27,727 | ₩28,282 | +1.90% | 2.7천 |
|---|
| 2026.06.05 | ₩28,195 | ₩28,195 | ₩27,687 | ₩28,019 | -0.63% | 2천 |
|---|
| 2026.06.04 | ₩28,349 | ₩28,349 | ₩27,834 | ₩27,890 | -1.62% | 2.4천 |
|---|
| 2026.06.03 | ₩28,382 | ₩28,382 | ₩27,808 | ₩27,929 | -1.60% | 3.7천 |
|---|
| 2026.06.02 | ₩29,384 | ₩29,384 | ₩28,622 | ₩28,622 | -2.59% | 5.8천 |
|---|
| 2026.06.01 | ₩29,651 | ₩30,031 | ₩29,437 | ₩29,617 | -0.11% | 9.3천 |
|---|
| 2026.05.29 | ₩29,851 | ₩29,851 | ₩29,624 | ₩29,802 | -0.17% | 2.9천 |
|---|
| 2026.05.28 | ₩29,824 | ₩30,038 | ₩29,599 | ₩29,807 | -0.06% | 3.5천 |
|---|
| 2026.05.27 | ₩30,065 | ₩30,586 | ₩30,065 | ₩30,233 | +0.56% | 3.4천 |
|---|
| 2026.05.26 | ₩31,133 | ₩31,133 | ₩30,693 | ₩30,743 | -1.25% | 2.6천 |
|---|
| 2026.05.22 | ₩31,414 | ₩31,414 | ₩31,026 | ₩31,087 | -1.04% | 1.3천 |
|---|
| 2026.05.21 | ₩30,866 | ₩31,708 | ₩30,826 | ₩31,388 | +1.69% | 4.2천 |
|---|
| 2026.05.20 | ₩30,973 | ₩31,080 | ₩30,933 | ₩31,000 | +0.09% | 3.1천 |
|---|
| 2026.05.19 | ₩31,587 | ₩32,015 | ₩31,294 | ₩31,399 | -0.60% | 1.2천 |
|---|
| 2026.05.18 | ₩30,652 | ₩31,514 | ₩30,652 | ₩31,495 | +2.75% | 1.8천 |
|---|
| 2026.05.15 | ₩30,492 | ₩30,547 | ₩30,492 | ₩30,532 | +0.13% | 1천 |
|---|
| 2026.05.14 | ₩30,746 | ₩30,920 | ₩30,488 | ₩30,488 | -0.84% | 3.4천 |
|---|
| 2026.05.13 | ₩30,519 | ₩31,100 | ₩30,452 | ₩30,778 | +0.85% | 3.6천 |
|---|
| 2026.05.12 | ₩30,345 | ₩31,307 | ₩30,345 | ₩30,778 | +1.43% | 1.8천 |
|---|
| 2026.05.11 | ₩30,412 | ₩30,586 | ₩29,905 | ₩29,953 | -1.51% | 6.8천 |
|---|
| 2026.05.08 | ₩30,839 | ₩30,853 | ₩30,693 | ₩30,786 | -0.17% | 4천 |
|---|
| 2026.05.07 | ₩31,233 | ₩31,481 | ₩31,032 | ₩31,032 | -0.65% | 3.1천 |
|---|
| 2026.05.06 | ₩30,606 | ₩31,032 | ₩30,519 | ₩31,032 | +1.39% | 3.6천 |
|---|
| 2026.05.05 | ₩32,122 | ₩32,122 | ₩30,853 | ₩30,880 | -3.87% | 6.7천 |
|---|
| 2026.05.04 | ₩32,616 | ₩32,703 | ₩32,269 | ₩32,269 | -1.06% | 3.9천 |
|---|
| 2026.05.01 | ₩33,484 | ₩33,604 | ₩32,716 | ₩32,733 | -2.24% | 2.6천 |
|---|
| 2026.04.30 | ₩32,930 | ₩33,417 | ₩32,930 | ₩33,417 | +1.48% | 3.7천 |
|---|
| 2026.04.29 | ₩32,609 | ₩32,823 | ₩32,609 | ₩32,768 | +0.49% | 800 |
|---|
| 2026.04.28 | ₩32,602 | ₩33,230 | ₩32,429 | ₩33,200 | +1.83% | 2.8천 |
|---|
| 2026.04.27 | ₩32,963 | ₩33,377 | ₩32,874 | ₩32,874 | -0.27% | 2.6천 |
|---|
| 2026.04.24 | ₩33,457 | ₩33,457 | ₩33,143 | ₩33,282 | -0.52% | 5.2천 |
|---|
| 2026.04.23 | ₩33,845 | ₩33,845 | ₩33,137 | ₩33,505 | -1.00% | 9.6천 |
|---|
| 2026.04.22 | ₩33,738 | ₩33,898 | ₩33,501 | ₩33,638 | -0.30% | 3.5천 |
|---|
| 2026.04.21 | ₩33,938 | ₩34,339 | ₩33,364 | ₩33,364 | -1.69% | 6.5천 |
|---|
| 2026.04.20 | ₩35,093 | ₩35,093 | ₩34,005 | ₩34,444 | -1.85% | 6.4천 |
|---|
| 2026.04.17 | ₩35,113 | ₩35,901 | ₩34,993 | ₩35,413 | +0.85% | 1.7만 |
|---|
| 2026.04.16 | ₩39,735 | ₩40,189 | ₩39,534 | ₩39,716 | -0.05% | 7.3만 |
|---|
| 2026.04.15 | ₩39,027 | ₩39,788 | ₩39,027 | ₩39,788 | +1.95% | 2.7천 |
|---|
| 2026.04.14 | ₩37,918 | ₩39,214 | ₩37,918 | ₩39,214 | +3.42% | 3.4천 |
|---|
| 2026.04.13 | ₩37,918 | ₩38,092 | ₩37,598 | ₩37,918 | 0.00% | 8.7만 |
|---|
| 2026.04.10 | ₩37,638 | ₩37,928 | ₩37,584 | ₩37,928 | +0.77% | 1.3천 |
|---|
| 2026.04.09 | ₩36,716 | ₩37,571 | ₩36,496 | ₩37,555 | +2.28% | 5.2천 |
|---|
| 2026.04.08 | ₩36,436 | ₩36,689 | ₩36,275 | ₩36,460 | +0.07% | 1.8천 |
|---|
| 2026.04.07 | ₩36,536 | ₩36,663 | ₩36,075 | ₩36,329 | -0.57% | 1.8천 |
|---|
| 2026.04.06 | ₩37,023 | ₩37,464 | ₩35,955 | ₩36,263 | -2.05% | 9.3천 |
|---|
| 2026.04.02 | ₩35,620 | ₩36,088 | ₩35,527 | ₩36,088 | +1.32% | 1.6천 |
|---|
| 2026.04.01 | ₩35,300 | ₩35,300 | ₩34,967 | ₩35,087 | -0.61% | 1.5천 |
|---|
| 2026.03.31 | ₩34,673 | ₩35,299 | ₩34,673 | ₩35,299 | +1.81% | 600 |
|---|
| 2026.03.30 | ₩34,179 | ₩34,519 | ₩33,992 | ₩34,133 | -0.13% | 1.8천 |
|---|
| 2026.03.27 | ₩34,673 | ₩34,673 | ₩34,179 | ₩34,179 | -1.43% | 1.9천 |
|---|
| 2026.03.26 | ₩33,457 | ₩34,526 | ₩33,404 | ₩34,098 | +1.92% | 5.3천 |
|---|
| 2026.03.25 | ₩33,551 | ₩33,831 | ₩33,551 | ₩33,790 | +0.71% | 2.7천 |
|---|
| 2026.03.24 | ₩34,486 | ₩34,486 | ₩33,584 | ₩33,584 | -2.61% | 3.1천 |
|---|
| 2026.03.23 | ₩33,845 | ₩34,646 | ₩33,845 | ₩34,646 | +2.37% | 3.3천 |
|---|
| 2026.03.20 | ₩33,978 | ₩33,978 | ₩33,564 | ₩33,845 | -0.39% | 9.6천 |
|---|
| 2026.03.19 | ₩34,940 | ₩34,940 | ₩33,778 | ₩33,955 | -2.82% | 2.6천 |
|---|
| 2026.03.18 | ₩34,940 | ₩35,374 | ₩34,940 | ₩35,220 | +0.80% | 1.4천 |
|---|
| 2026.03.17 | ₩35,434 | ₩35,840 | ₩35,137 | ₩35,137 | -0.84% | 2.9천 |
|---|
| 2026.03.16 | ₩35,554 | ₩35,581 | ₩35,501 | ₩35,581 | +0.08% | 1.1천 |
|---|
| 2026.03.13 | ₩35,367 | ₩35,648 | ₩35,234 | ₩35,648 | +0.79% | 1.6천 |
|---|
| 2026.03.12 | ₩35,327 | ₩35,381 | ₩35,180 | ₩35,180 | -0.42% | 1.1천 |
|---|
| 2026.03.11 | ₩36,369 | ₩36,543 | ₩35,447 | ₩35,447 | -2.53% | 2.1천 |
|---|
| 2026.03.10 | ₩36,543 | ₩36,636 | ₩36,169 | ₩36,169 | -1.02% | 3.6천 |
|---|
| 2026.03.09 | ₩36,476 | ₩36,970 | ₩36,396 | ₩36,770 | +0.81% | 2.1만 |
|---|
| 2026.03.06 | ₩37,277 | ₩37,277 | ₩36,770 | ₩37,224 | -0.14% | 1.8천 |
|---|
| 2026.03.05 | ₩37,010 | ₩37,384 | ₩36,850 | ₩37,224 | +0.58% | 6.6천 |
|---|
| 2026.03.04 | ₩36,409 | ₩37,204 | ₩36,409 | ₩36,890 | +1.32% | 5.7천 |
|---|
| 2026.03.03 | ₩35,861 | ₩36,730 | ₩35,861 | ₩36,623 | +2.12% | 5.6천 |
|---|
| 2026.03.02 | ₩35,821 | ₩36,489 | ₩35,821 | ₩36,382 | +1.57% | 3천 |
|---|
| 2026.02.27 | ₩35,140 | ₩36,075 | ₩33,871 | ₩36,075 | +2.66% | 2.1만 |
|---|
| 2026.02.26 | ₩31,213 | ₩31,881 | ₩31,093 | ₩31,623 | +1.31% | 8.6천 |
|---|
| 2026.02.25 | ₩29,931 | ₩30,926 | ₩29,931 | ₩30,926 | +3.32% | 5천 |
|---|
| 2026.02.24 | ₩28,515 | ₩29,410 | ₩28,455 | ₩29,410 | +3.14% | 2.8천 |
|---|
| 2026.02.23 | ₩29,250 | ₩29,250 | ₩28,142 | ₩28,622 | -2.15% | 5.4천 |
|---|
| 2026.02.20 | ₩28,903 | ₩29,644 | ₩28,903 | ₩29,584 | +2.36% | 1.1만 |
|---|
| 2026.02.19 | ₩29,464 | ₩29,488 | ₩28,849 | ₩29,036 | -1.45% | 2.9천 |
|---|
| 2026.02.18 | ₩28,930 | ₩29,410 | ₩28,930 | ₩29,397 | +1.62% | 2.9천 |
|---|
| 2026.02.17 | ₩29,190 | ₩29,190 | ₩28,232 | ₩28,935 | -0.87% | 6.2천 |
|---|
| 2026.02.13 | ₩28,542 | ₩28,930 | ₩28,542 | ₩28,876 | +1.17% | 4.4천 |
|---|
| 2026.02.12 | ₩29,744 | ₩29,744 | ₩28,442 | ₩28,596 | -3.86% | 6.4천 |
|---|
| 2026.02.11 | ₩31,254 | ₩31,254 | ₩30,172 | ₩30,172 | -3.46% | 2.8천 |
|---|
| 2026.02.10 | ₩31,781 | ₩31,855 | ₩31,187 | ₩31,240 | -1.70% | 3.4천 |
|---|
| 2026.02.09 | ₩30,385 | ₩30,839 | ₩30,225 | ₩30,813 | +1.41% | 5.3천 |
|---|
| 2026.02.06 | ₩30,906 | ₩31,240 | ₩30,586 | ₩31,240 | +1.08% | 9.5천 |
|---|
| 2026.02.05 | ₩31,133 | ₩31,147 | ₩30,559 | ₩30,635 | -1.60% | 3.5천 |
|---|
| 2026.02.04 | ₩30,132 | ₩30,719 | ₩30,011 | ₩30,372 | +0.80% | 5.8천 |
|---|
| 2026.02.03 | ₩31,087 | ₩31,200 | ₩30,092 | ₩30,177 | -2.93% | 7.3천 |
|---|
| 2026.02.02 | ₩31,708 | ₩32,322 | ₩31,412 | ₩31,440 | -0.84% | 1.2만 |
|---|
| 2026.01.30 | ₩31,828 | ₩31,828 | ₩31,427 | ₩31,734 | -0.29% | 8.9천 |
|---|
| 2026.01.29 | ₩31,881 | ₩31,881 | ₩31,294 | ₩31,601 | -0.88% | 1.3만 |
|---|
| 2026.01.28 | ₩32,709 | ₩32,883 | ₩32,146 | ₩32,469 | -0.73% | 1.5만 |
|---|
| 2026.01.27 | ₩32,963 | ₩33,097 | ₩32,476 | ₩33,083 | +0.36% | 1.6만 |
|---|
| 2026.01.26 | ₩33,524 | ₩33,524 | ₩33,237 | ₩33,270 | -0.76% | 6.7천 |
|---|
| 2026.01.23 | ₩32,655 | ₩33,424 | ₩32,542 | ₩33,417 | +2.34% | 5.2천 |
|---|
| 2026.01.22 | ₩32,482 | ₩32,589 | ₩32,082 | ₩32,192 | -0.89% | 8.4천 |
|---|
| 2026.01.21 | ₩32,055 | ₩33,190 | ₩31,801 | ₩33,151 | +3.42% | 1.6만 |
|---|
| 2026.01.20 | ₩34,739 | ₩34,980 | ₩34,098 | ₩34,098 | -1.85% | 2만 |
|---|
| 2026.01.16 | ₩34,392 | ₩34,593 | ₩34,299 | ₩34,394 | +0.00% | 9.3천 |
|---|
| 2026.01.15 | ₩34,926 | ₩34,993 | ₩34,329 | ₩34,432 | -1.41% | 7.8천 |
|---|
| 2026.01.14 | ₩35,741 | ₩35,741 | ₩34,419 | ₩34,633 | -3.10% | 1.2만 |
|---|
| 2026.01.13 | ₩35,394 | ₩35,702 | ₩34,967 | ₩35,381 | -0.04% | 1.3만 |
|---|
| 2026.01.12 | ₩34,993 | ₩35,394 | ₩34,926 | ₩34,926 | -0.19% | 4.3천 |
|---|
| 2026.01.09 | ₩35,394 | ₩35,581 | ₩34,726 | ₩34,900 | -1.40% | 5.5천 |
|---|
| 2026.01.08 | ₩35,568 | ₩35,568 | ₩35,073 | ₩35,405 | -0.46% | 4.2천 |
|---|
| 2026.01.07 | ₩35,968 | ₩35,968 | ₩35,247 | ₩35,394 | -1.60% | 5.2천 |
|---|
| 2026.01.06 | ₩35,835 | ₩35,835 | ₩35,073 | ₩35,487 | -0.97% | 1.6만 |
|---|
| 2026.01.05 | ₩35,461 | ₩36,022 | ₩35,461 | ₩35,661 | +0.56% | 9.7천 |
|---|
| 2026.01.02 | ₩36,703 | ₩36,703 | ₩35,447 | ₩35,537 | -3.18% | 1.2만 |
|---|
| 2025.12.31 | ₩36,543 | ₩36,743 | ₩36,422 | ₩36,703 | +0.44% | 9.9천 |
|---|
| 2025.12.30 | ₩36,409 | ₩36,703 | ₩36,409 | ₩36,556 | +0.40% | 9.5천 |
|---|
| 2025.12.29 | ₩36,609 | ₩36,909 | ₩36,607 | ₩36,738 | +0.35% | 6.4천 |
|---|
| 2025.12.26 | ₩36,663 | ₩36,787 | ₩36,529 | ₩36,787 | +0.34% | 4.3천 |
|---|
| 2025.12.24 | ₩36,356 | ₩36,596 | ₩36,229 | ₩36,596 | +0.66% | 4.5천 |
|---|
| 2025.12.23 | ₩36,369 | ₩36,543 | ₩36,182 | ₩36,382 | +0.04% | 1.1만 |
|---|
| 2025.12.22 | ₩37,638 | ₩37,638 | ₩37,037 | ₩37,157 | -1.28% | 7.8천 |
|---|
| 2025.12.19 | ₩37,344 | ₩37,905 | ₩37,344 | ₩37,443 | +0.26% | 9.1천 |
|---|
| 2025.12.18 | ₩37,758 | ₩37,932 | ₩37,264 | ₩37,371 | -1.03% | 8.8천 |
|---|
| 2025.12.17 | ₩37,985 | ₩38,399 | ₩37,570 | ₩37,678 | -0.81% | 6.1천 |
|---|
| 2025.12.16 | ₩37,558 | ₩37,558 | ₩37,130 | ₩37,464 | -0.25% | 4.8천 |
|---|
| 2025.12.15 | ₩38,132 | ₩38,132 | ₩37,250 | ₩37,250 | -2.31% | 5.2천 |
|---|
| 2025.12.12 | ₩37,811 | ₩38,239 | ₩37,584 | ₩37,745 | -0.18% | 5.3천 |
|---|
| 2025.12.11 | ₩37,063 | ₩37,371 | ₩37,063 | ₩37,317 | +0.68% | 6.2천 |
|---|
| 2025.12.10 | ₩38,199 | ₩38,199 | ₩36,730 | ₩36,756 | -3.78% | 1.1만 |
|---|
| 2025.12.09 | ₩38,292 | ₩38,372 | ₩37,851 | ₩38,359 | +0.17% | 1만 |
|---|
| 2025.12.08 | ₩39,454 | ₩39,454 | ₩37,758 | ₩38,266 | -3.01% | 2.4만 |
|---|
| 2025.12.05 | ₩39,160 | ₩41,418 | ₩38,733 | ₩39,552 | +1.00% | 2.8만 |
|---|
| 2025.12.04 | ₩40,870 | ₩40,870 | ₩40,296 | ₩40,752 | -0.29% | 4.4천 |
|---|
| 2025.12.03 | ₩41,391 | ₩41,391 | ₩40,358 | ₩41,074 | -0.76% | 9.5천 |
|---|
| 2025.12.02 | ₩43,127 | ₩43,255 | ₩42,753 | ₩43,255 | +0.30% | 1.7천 |
|---|
| 2025.12.01 | ₩42,085 | ₩43,194 | ₩42,085 | ₩43,124 | +2.47% | 7.7천 |
|---|
| 2025.11.28 | ₩42,045 | ₩42,700 | ₩42,045 | ₩42,446 | +0.95% | 3.5천 |
|---|
| 2025.11.26 | ₩41,885 | ₩42,246 | ₩41,845 | ₩41,973 | +0.21% | 2.6천 |
|---|
| 2025.11.25 | ₩41,670 | ₩41,670 | ₩41,204 | ₩41,311 | -0.86% | 6.7천 |
|---|
| 2025.11.24 | ₩42,035 | ₩43,194 | ₩41,938 | ₩43,007 | +2.31% | 1.7만 |
|---|
| 2025.11.21 | ₩42,473 | ₩42,473 | ₩41,972 | ₩41,972 | -1.18% | 2.5천 |
|---|
| 2025.11.20 | ₩44,610 | ₩44,610 | ₩42,486 | ₩42,486 | -4.76% | 3.8천 |
|---|
| 2025.11.19 | ₩44,556 | ₩44,757 | ₩43,822 | ₩44,276 | -0.63% | 2.6천 |
|---|
| 2025.11.18 | ₩44,476 | ₩45,718 | ₩44,476 | ₩45,491 | +2.28% | 5.6천 |
|---|
| 2025.11.17 | ₩44,142 | ₩44,847 | ₩44,116 | ₩44,289 | +0.33% | 5.8천 |
|---|
| 2025.11.14 | ₩45,184 | ₩45,184 | ₩44,490 | ₩44,616 | -1.26% | 5.7천 |
|---|
| 2025.11.13 | ₩45,905 | ₩45,905 | ₩45,531 | ₩45,611 | -0.64% | 5.9천 |
|---|
| 2025.11.12 | ₩44,984 | ₩45,798 | ₩44,984 | ₩45,798 | +1.81% | 3천 |
|---|
| 2025.11.11 | ₩44,944 | ₩45,175 | ₩44,690 | ₩45,164 | +0.49% | 9.3천 |
|---|
| 2025.11.10 | ₩44,503 | ₩44,861 | ₩44,503 | ₩44,750 | +0.56% | 3.7천 |
|---|
| 2025.11.07 | ₩43,588 | ₩44,222 | ₩43,588 | ₩44,122 | +1.23% | 1.2만 |
|---|
| 2025.11.06 | ₩43,528 | ₩44,062 | ₩43,408 | ₩43,808 | +0.64% | 5.8천 |
|---|
| 2025.11.05 | ₩43,261 | ₩43,939 | ₩43,261 | ₩43,939 | +1.57% | 1.2만 |
|---|
| 2025.11.04 | ₩43,822 | ₩44,055 | ₩43,474 | ₩43,501 | -0.73% | 5.8천 |
|---|
| 2025.11.03 | ₩44,676 | ₩45,471 | ₩43,528 | ₩43,862 | -1.82% | 9.1천 |
|---|
| 2025.10.31 | ₩44,156 | ₩45,104 | ₩44,156 | ₩44,596 | +1.00% | 6천 |
|---|
| 2025.10.30 | ₩43,541 | ₩44,156 | ₩43,448 | ₩43,506 | -0.08% | 5.8천 |
|---|
| 2025.10.29 | ₩43,888 | ₩44,074 | ₩43,715 | ₩43,820 | -0.16% | 4.4천 |
|---|
| 2025.10.28 | ₩44,544 | ₩45,024 | ₩44,544 | ₩44,683 | +0.31% | 6.8천 |
|---|
| 2025.10.27 | ₩44,356 | ₩44,596 | ₩44,149 | ₩44,476 | +0.27% | 6.7천 |
|---|
| 2025.10.24 | ₩44,944 | ₩44,994 | ₩44,371 | ₩44,371 | -1.27% | 7천 |
|---|
| 2025.10.23 | ₩45,531 | ₩45,585 | ₩44,516 | ₩45,125 | -0.89% | 9.9천 |
|---|
| 2025.10.22 | ₩46,413 | ₩46,413 | ₩45,050 | ₩45,197 | -2.62% | 1.9만 |
|---|
| 2025.10.21 | ₩49,398 | ₩49,538 | ₩49,324 | ₩49,494 | +0.19% | 2.7천 |
|---|
| 2025.10.20 | ₩48,376 | ₩49,612 | ₩48,376 | ₩49,413 | +2.14% | 9.1천 |
|---|
| 2025.10.17 | ₩47,374 | ₩48,122 | ₩47,374 | ₩48,070 | +1.47% | 4.8천 |
|---|
| 2025.10.16 | ₩48,309 | ₩48,502 | ₩47,428 | ₩47,437 | -1.81% | 4.2천 |
|---|
| 2025.10.15 | ₩48,496 | ₩48,842 | ₩48,192 | ₩48,192 | -0.63% | 2.8천 |
|---|
| 2025.10.14 | ₩48,363 | ₩48,857 | ₩48,363 | ₩48,655 | +0.60% | 2.4천 |
|---|
| 2025.10.13 | ₩48,964 | ₩49,065 | ₩48,765 | ₩48,793 | -0.35% | 1.8천 |
|---|
| 2025.10.10 | ₩48,630 | ₩48,810 | ₩48,617 | ₩48,804 | +0.36% | 3천 |
|---|