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 | ₩22,069 | ₩22,069 | ₩21,708 | ₩21,715 | -1.60% | 1.7천 |
| 2026.10.08 | ₩21,761 | ₩22,162 | ₩21,668 | ₩22,042 | +1.29% | 6.8천 |
| 2026.10.07 | ₩21,441 | ₩21,525 | ₩21,158 | ₩21,525 | +0.39% | 3.6천 |
| 2026.10.06 | ₩20,826 | ₩21,199 | ₩20,826 | ₩21,199 | +1.79% | 3.1천 |
| 2026.10.05 | ₩20,679 | ₩20,805 | ₩20,599 | ₩20,805 | +0.61% | 3.2천 |
| 2026.10.02 | ₩21,013 | ₩21,013 | ₩20,613 | ₩20,663 | -1.67% | 6.8천 |
| 2026.10.01 | ₩21,361 | ₩21,361 | ₩20,976 | ₩20,976 | -1.80% | 3.6천 |
| 2026.09.30 | ₩21,721 | ₩21,735 | ₩21,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,576 |
| -0.67% |
| 2.9천 |
| 2026.09.29 | ₩21,855 | ₩22,136 | ₩21,788 | ₩21,871 | +0.07% | 3.7천 |
|---|
| 2026.09.28 | ₩22,042 | ₩22,042 | ₩21,334 | ₩21,334 | -3.21% | 5.1천 |
|---|
| 2026.09.25 | ₩22,309 | ₩22,309 | ₩22,055 | ₩22,136 | -0.78% | 1.1만 |
|---|
| 2026.09.24 | ₩22,336 | ₩22,657 | ₩22,216 | ₩22,344 | +0.04% | 9.8천 |
|---|
| 2026.09.23 | ₩22,363 | ₩22,376 | ₩22,136 | ₩22,369 | +0.03% | 2.1만 |
|---|
| 2026.09.22 | ₩22,910 | ₩22,910 | ₩22,670 | ₩22,837 | -0.32% | 4.5천 |
|---|
| 2026.09.21 | ₩22,884 | ₩23,377 | ₩22,884 | ₩23,218 | +1.46% | 4천 |
|---|
| 2026.09.18 | ₩22,710 | ₩22,870 | ₩22,242 | ₩22,603 | -0.47% | 7.8천 |
|---|
| 2026.09.17 | ₩24,062 | ₩24,078 | ₩24,046 | ₩24,078 | +0.07% | 600 |
|---|
| 2026.09.16 | ₩24,807 | ₩24,807 | ₩24,436 | ₩24,436 | -1.50% | 800 |
|---|
| 2026.09.15 | ₩25,221 | ₩25,275 | ₩24,901 | ₩25,013 | -0.83% | 2.1천 |
|---|
| 2026.09.14 | ₩25,235 | ₩26,116 | ₩25,168 | ₩25,880 | +2.56% | 8.3천 |
|---|
| 2026.09.11 | ₩24,740 | ₩24,874 | ₩24,740 | ₩24,839 | +0.40% | 5.9천 |
|---|
| 2026.09.10 | ₩24,126 | ₩24,340 | ₩24,046 | ₩24,260 | +0.55% | 3.6천 |
|---|
| 2026.09.09 | ₩24,500 | ₩24,500 | ₩24,233 | ₩24,233 | -1.09% | 2.4천 |
|---|
| 2026.09.08 | ₩24,968 | ₩24,968 | ₩24,346 | ₩24,553 | -1.66% | 7.1천 |
|---|
| 2026.09.04 | ₩26,544 | ₩26,544 | ₩25,252 | ₩25,252 | -4.87% | 2.8천 |
|---|
| 2026.09.03 | ₩27,052 | ₩27,052 | ₩26,597 | ₩27,038 | -0.05% | 1.6천 |
|---|
| 2026.09.02 | ₩26,277 | ₩27,110 | ₩26,277 | ₩27,110 | +3.17% | 2.9천 |
|---|
| 2026.09.01 | ₩26,384 | ₩26,758 | ₩26,291 | ₩26,291 | -0.35% | 2.4천 |
|---|
| 2026.08.31 | ₩26,584 | ₩26,691 | ₩26,370 | ₩26,370 | -0.80% | 3.6천 |
|---|
| 2026.08.28 | ₩26,597 | ₩26,704 | ₩26,597 | ₩26,597 | 0.00% | 1.4천 |
|---|
| 2026.08.27 | ₩26,210 | ₩26,210 | ₩25,876 | ₩25,974 | -0.90% | 3.7천 |
|---|
| 2026.08.26 | ₩26,758 | ₩26,811 | ₩26,571 | ₩26,633 | -0.46% | 2.6천 |
|---|
| 2026.08.25 | ₩25,996 | ₩27,237 | ₩25,996 | ₩27,237 | +4.77% | 1.9천 |
|---|
| 2026.08.24 | ₩26,263 | ₩26,531 | ₩26,263 | ₩26,330 | +0.25% | 2.5천 |
|---|
| 2026.08.21 | ₩26,350 | ₩26,437 | ₩26,103 | ₩26,169 | -0.69% | 3.7천 |
|---|
| 2026.08.20 | ₩26,417 | ₩26,691 | ₩26,237 | ₩26,409 | -0.03% | 3.4천 |
|---|
| 2026.08.19 | ₩25,636 | ₩26,811 | ₩25,636 | ₩26,430 | +3.10% | 5.2천 |
|---|
| 2026.08.18 | ₩24,941 | ₩25,943 | ₩24,941 | ₩25,434 | +1.98% | 7.1천 |
|---|
| 2026.08.17 | ₩25,502 | ₩25,502 | ₩24,714 | ₩24,728 | -3.03% | 2.2천 |
|---|
| 2026.08.14 | ₩25,489 | ₩25,689 | ₩25,489 | ₩25,676 | +0.73% | 2.5천 |
|---|
| 2026.08.13 | ₩24,714 | ₩25,716 | ₩24,714 | ₩25,716 | +4.05% | 1.6천 |
|---|
| 2026.08.12 | ₩23,832 | ₩24,073 | ₩23,832 | ₩24,073 | +1.01% | 1.8천 |
|---|
| 2026.08.11 | ₩24,513 | ₩25,208 | ₩24,226 | ₩24,353 | -0.65% | 7.4천 |
|---|
| 2026.08.10 | ₩24,340 | ₩24,815 | ₩24,286 | ₩24,815 | +1.95% | 2.5천 |
|---|
| 2026.08.07 | ₩23,845 | ₩24,086 | ₩23,845 | ₩24,032 | +0.78% | 2천 |
|---|
| 2026.08.06 | ₩24,246 | ₩24,246 | ₩23,712 | ₩23,821 | -1.75% | 1.2천 |
|---|
| 2026.08.05 | ₩24,086 | ₩24,139 | ₩23,819 | ₩24,049 | -0.16% | 2.7천 |
|---|
| 2026.08.04 | ₩23,672 | ₩23,825 | ₩23,511 | ₩23,825 | +0.65% | 1.5천 |
|---|
| 2026.08.03 | ₩23,405 | ₩23,805 | ₩23,405 | ₩23,705 | +1.28% | 1.5천 |
|---|
| 2026.07.31 | ₩23,164 | ₩23,178 | ₩23,037 | ₩23,144 | -0.09% | 2.7천 |
|---|
| 2026.07.30 | ₩22,924 | ₩23,632 | ₩22,810 | ₩23,618 | +3.03% | 1.9천 |
|---|
| 2026.07.29 | ₩23,311 | ₩23,781 | ₩23,191 | ₩23,781 | +2.02% | 6.3천 |
|---|
| 2026.07.28 | ₩23,405 | ₩24,059 | ₩23,405 | ₩23,693 | +1.23% | 7천 |
|---|
| 2026.07.27 | ₩22,977 | ₩23,311 | ₩22,977 | ₩22,986 | +0.04% | 3천 |
|---|
| 2026.07.24 | ₩22,443 | ₩23,044 | ₩22,443 | ₩22,857 | +1.85% | 4.3천 |
|---|
| 2026.07.23 | ₩22,282 | ₩22,536 | ₩22,202 | ₩22,440 | +0.71% | 2.6천 |
|---|
| 2026.07.22 | ₩22,536 | ₩22,977 | ₩22,293 | ₩22,293 | -1.08% | 2.2천 |
|---|
| 2026.07.21 | ₩21,922 | ₩22,375 | ₩21,655 | ₩22,375 | +2.07% | 1만 |
|---|
| 2026.07.20 | ₩22,042 | ₩22,109 | ₩21,681 | ₩22,031 | -0.05% | 7.3천 |
|---|
| 2026.07.17 | ₩21,080 | ₩22,643 | ₩21,080 | ₩22,583 | +7.13% | 8.4천 |
|---|
| 2026.07.16 | ₩24,126 | ₩24,527 | ₩24,126 | ₩24,455 | +1.36% | 4.7천 |
|---|
| 2026.07.15 | ₩24,366 | ₩24,727 | ₩24,274 | ₩24,274 | -0.38% | 3.8천 |
|---|
| 2026.07.14 | ₩24,046 | ₩24,447 | ₩23,979 | ₩24,288 | +1.01% | 3.5천 |
|---|
| 2026.07.13 | ₩24,781 | ₩24,914 | ₩24,368 | ₩24,368 | -1.67% | 2천 |
|---|
| 2026.07.10 | ₩24,166 | ₩24,286 | ₩23,992 | ₩24,226 | +0.25% | 3.7천 |
|---|
| 2026.07.09 | ₩24,460 | ₩25,034 | ₩24,420 | ₩25,029 | +2.33% | 4.9천 |
|---|
| 2026.07.08 | ₩25,081 | ₩25,168 | ₩24,938 | ₩25,121 | +0.16% | 1.1천 |
|---|
| 2026.07.07 | ₩25,796 | ₩25,809 | ₩25,298 | ₩25,298 | -1.93% | 3.2천 |
|---|
| 2026.07.06 | ₩25,676 | ₩25,676 | ₩25,141 | ₩25,180 | -1.93% | 3.7천 |
|---|
| 2026.07.02 | ₩25,342 | ₩26,032 | ₩25,342 | ₩25,852 | +2.01% | 6천 |
|---|
| 2026.07.01 | ₩24,193 | ₩24,523 | ₩24,126 | ₩24,523 | +1.36% | 2.6천 |
|---|
| 2026.06.30 | ₩24,206 | ₩24,206 | ₩23,576 | ₩23,576 | -2.60% | 4.1천 |
|---|
| 2026.06.29 | ₩24,580 | ₩24,794 | ₩24,377 | ₩24,377 | -0.83% | 3.3천 |
|---|
| 2026.06.26 | ₩24,433 | ₩24,727 | ₩24,353 | ₩24,403 | -0.13% | 6.2천 |
|---|
| 2026.06.25 | ₩23,926 | ₩23,926 | ₩23,332 | ₩23,332 | -2.48% | 3.1천 |
|---|
| 2026.06.24 | ₩23,992 | ₩24,139 | ₩23,565 | ₩23,621 | -1.55% | 4.8천 |
|---|
| 2026.06.23 | ₩24,781 | ₩24,781 | ₩24,440 | ₩24,527 | -1.02% | 4.8천 |
|---|
| 2026.06.22 | ₩25,749 | ₩25,749 | ₩24,179 | ₩24,497 | -4.86% | 6.1천 |
|---|
| 2026.06.18 | ₩26,036 | ₩26,263 | ₩25,742 | ₩26,250 | +0.82% | 7.1천 |
|---|
| 2026.06.17 | ₩26,330 | ₩26,531 | ₩26,023 | ₩26,054 | -1.05% | 5.9천 |
|---|
| 2026.06.16 | ₩27,813 | ₩27,813 | ₩26,384 | ₩26,811 | -3.60% | 1.2만 |
|---|
| 2026.06.15 | ₩27,372 | ₩27,781 | ₩27,372 | ₩27,781 | +1.49% | 7.4천 |
|---|
| 2026.06.12 | ₩27,706 | ₩27,706 | ₩27,219 | ₩27,366 | -1.23% | 2.1천 |
|---|
| 2026.06.11 | ₩27,713 | ₩27,800 | ₩27,292 | ₩27,717 | +0.01% | 3.9천 |
|---|
| 2026.06.10 | ₩27,786 | ₩28,025 | ₩27,786 | ₩28,025 | +0.86% | 500 |
|---|
| 2026.06.09 | ₩28,000 | ₩28,040 | ₩27,866 | ₩27,866 | -0.48% | 3.5천 |
|---|
| 2026.06.08 | ₩27,760 | ₩28,287 | ₩27,733 | ₩28,287 | +1.90% | 2.7천 |
|---|
| 2026.06.05 | ₩28,200 | ₩28,200 | ₩27,693 | ₩28,024 | -0.63% | 2천 |
|---|
| 2026.06.04 | ₩28,354 | ₩28,354 | ₩27,840 | ₩27,896 | -1.62% | 2.4천 |
|---|
| 2026.06.03 | ₩28,387 | ₩28,387 | ₩27,813 | ₩27,935 | -1.60% | 3.7천 |
|---|
| 2026.06.02 | ₩29,389 | ₩29,389 | ₩28,628 | ₩28,628 | -2.59% | 5.8천 |
|---|
| 2026.06.01 | ₩29,657 | ₩30,037 | ₩29,443 | ₩29,623 | -0.11% | 9.3천 |
|---|
| 2026.05.29 | ₩29,857 | ₩29,857 | ₩29,630 | ₩29,807 | -0.17% | 2.9천 |
|---|
| 2026.05.28 | ₩29,830 | ₩30,044 | ₩29,604 | ₩29,813 | -0.06% | 3.5천 |
|---|
| 2026.05.27 | ₩30,071 | ₩30,592 | ₩30,071 | ₩30,239 | +0.56% | 3.4천 |
|---|
| 2026.05.26 | ₩31,139 | ₩31,139 | ₩30,699 | ₩30,749 | -1.25% | 2.6천 |
|---|
| 2026.05.22 | ₩31,420 | ₩31,420 | ₩31,032 | ₩31,093 | -1.04% | 1.3천 |
|---|
| 2026.05.21 | ₩30,872 | ₩31,714 | ₩30,832 | ₩31,395 | +1.69% | 4.2천 |
|---|
| 2026.05.20 | ₩30,979 | ₩31,086 | ₩30,939 | ₩31,006 | +0.09% | 3.1천 |
|---|
| 2026.05.19 | ₩31,594 | ₩32,021 | ₩31,300 | ₩31,405 | -0.60% | 1.2천 |
|---|
| 2026.05.18 | ₩30,658 | ₩31,520 | ₩30,658 | ₩31,501 | +2.75% | 1.8천 |
|---|
| 2026.05.15 | ₩30,498 | ₩30,553 | ₩30,498 | ₩30,538 | +0.13% | 1천 |
|---|
| 2026.05.14 | ₩30,752 | ₩30,926 | ₩30,494 | ₩30,494 | -0.84% | 3.4천 |
|---|
| 2026.05.13 | ₩30,525 | ₩31,106 | ₩30,458 | ₩30,784 | +0.85% | 3.6천 |
|---|
| 2026.05.12 | ₩30,351 | ₩31,313 | ₩30,351 | ₩30,784 | +1.43% | 1.8천 |
|---|
| 2026.05.11 | ₩30,418 | ₩30,592 | ₩29,910 | ₩29,958 | -1.51% | 6.8천 |
|---|
| 2026.05.08 | ₩30,845 | ₩30,859 | ₩30,699 | ₩30,792 | -0.17% | 4천 |
|---|
| 2026.05.07 | ₩31,240 | ₩31,487 | ₩31,038 | ₩31,038 | -0.65% | 3.1천 |
|---|
| 2026.05.06 | ₩30,612 | ₩31,038 | ₩30,525 | ₩31,038 | +1.39% | 3.6천 |
|---|
| 2026.05.05 | ₩32,128 | ₩32,128 | ₩30,859 | ₩30,886 | -3.87% | 6.7천 |
|---|
| 2026.05.04 | ₩32,622 | ₩32,709 | ₩32,275 | ₩32,275 | -1.06% | 3.9천 |
|---|
| 2026.05.01 | ₩33,491 | ₩33,611 | ₩32,722 | ₩32,740 | -2.24% | 2.6천 |
|---|
| 2026.04.30 | ₩32,936 | ₩33,424 | ₩32,936 | ₩33,424 | +1.48% | 3.7천 |
|---|
| 2026.04.29 | ₩32,616 | ₩32,829 | ₩32,616 | ₩32,774 | +0.49% | 800 |
|---|
| 2026.04.28 | ₩32,609 | ₩33,237 | ₩32,435 | ₩33,206 | +1.83% | 2.8천 |
|---|
| 2026.04.27 | ₩32,970 | ₩33,384 | ₩32,880 | ₩32,880 | -0.27% | 2.6천 |
|---|
| 2026.04.24 | ₩33,464 | ₩33,464 | ₩33,150 | ₩33,289 | -0.52% | 5.2천 |
|---|
| 2026.04.23 | ₩33,851 | ₩33,851 | ₩33,143 | ₩33,512 | -1.00% | 9.6천 |
|---|
| 2026.04.22 | ₩33,744 | ₩33,905 | ₩33,508 | ₩33,644 | -0.30% | 3.5천 |
|---|
| 2026.04.21 | ₩33,945 | ₩34,345 | ₩33,370 | ₩33,370 | -1.69% | 6.5천 |
|---|
| 2026.04.20 | ₩35,100 | ₩35,100 | ₩34,012 | ₩34,451 | -1.85% | 6.4천 |
|---|
| 2026.04.17 | ₩35,120 | ₩35,908 | ₩35,000 | ₩35,420 | +0.85% | 1.7만 |
|---|
| 2026.04.16 | ₩39,742 | ₩40,197 | ₩39,542 | ₩39,724 | -0.05% | 7.3만 |
|---|
| 2026.04.15 | ₩39,034 | ₩39,796 | ₩39,034 | ₩39,796 | +1.95% | 2.7천 |
|---|
| 2026.04.14 | ₩37,926 | ₩39,221 | ₩37,926 | ₩39,221 | +3.42% | 3.4천 |
|---|
| 2026.04.13 | ₩37,926 | ₩38,099 | ₩37,605 | ₩37,926 | 0.00% | 8.7만 |
|---|
| 2026.04.10 | ₩37,645 | ₩37,935 | ₩37,592 | ₩37,935 | +0.77% | 1.3천 |
|---|
| 2026.04.09 | ₩36,723 | ₩37,578 | ₩36,503 | ₩37,562 | +2.28% | 5.2천 |
|---|
| 2026.04.08 | ₩36,443 | ₩36,697 | ₩36,283 | ₩36,467 | +0.07% | 1.8천 |
|---|
| 2026.04.07 | ₩36,543 | ₩36,670 | ₩36,082 | ₩36,336 | -0.57% | 1.8천 |
|---|
| 2026.04.06 | ₩37,031 | ₩37,471 | ₩35,962 | ₩36,270 | -2.05% | 9.3천 |
|---|
| 2026.04.02 | ₩35,627 | ₩36,095 | ₩35,534 | ₩36,095 | +1.32% | 1.6천 |
|---|
| 2026.04.01 | ₩35,307 | ₩35,307 | ₩34,973 | ₩35,094 | -0.61% | 1.5천 |
|---|
| 2026.03.31 | ₩34,679 | ₩35,306 | ₩34,679 | ₩35,306 | +1.81% | 600 |
|---|
| 2026.03.30 | ₩34,185 | ₩34,526 | ₩33,998 | ₩34,140 | -0.13% | 1.8천 |
|---|
| 2026.03.27 | ₩34,679 | ₩34,679 | ₩34,185 | ₩34,185 | -1.43% | 1.9천 |
|---|
| 2026.03.26 | ₩33,464 | ₩34,532 | ₩33,410 | ₩34,105 | +1.92% | 5.3천 |
|---|
| 2026.03.25 | ₩33,557 | ₩33,838 | ₩33,557 | ₩33,796 | +0.71% | 2.7천 |
|---|
| 2026.03.24 | ₩34,492 | ₩34,492 | ₩33,591 | ₩33,591 | -2.61% | 3.1천 |
|---|
| 2026.03.23 | ₩33,851 | ₩34,653 | ₩33,851 | ₩34,653 | +2.37% | 3.3천 |
|---|
| 2026.03.20 | ₩33,985 | ₩33,985 | ₩33,571 | ₩33,851 | -0.39% | 9.6천 |
|---|
| 2026.03.19 | ₩34,947 | ₩34,947 | ₩33,784 | ₩33,962 | -2.82% | 2.6천 |
|---|
| 2026.03.18 | ₩34,947 | ₩35,381 | ₩34,947 | ₩35,227 | +0.80% | 1.4천 |
|---|
| 2026.03.17 | ₩35,441 | ₩35,847 | ₩35,144 | ₩35,144 | -0.84% | 2.9천 |
|---|
| 2026.03.16 | ₩35,561 | ₩35,588 | ₩35,508 | ₩35,588 | +0.08% | 1.1천 |
|---|
| 2026.03.13 | ₩35,374 | ₩35,655 | ₩35,241 | ₩35,655 | +0.79% | 1.6천 |
|---|
| 2026.03.12 | ₩35,334 | ₩35,387 | ₩35,187 | ₩35,187 | -0.42% | 1.1천 |
|---|
| 2026.03.11 | ₩36,376 | ₩36,550 | ₩35,454 | ₩35,454 | -2.53% | 2.1천 |
|---|
| 2026.03.10 | ₩36,550 | ₩36,643 | ₩36,176 | ₩36,176 | -1.02% | 3.6천 |
|---|
| 2026.03.09 | ₩36,483 | ₩36,977 | ₩36,403 | ₩36,777 | +0.81% | 2.1만 |
|---|
| 2026.03.06 | ₩37,284 | ₩37,284 | ₩36,777 | ₩37,231 | -0.14% | 1.8천 |
|---|
| 2026.03.05 | ₩37,017 | ₩37,391 | ₩36,857 | ₩37,231 | +0.58% | 6.6천 |
|---|
| 2026.03.04 | ₩36,416 | ₩37,211 | ₩36,416 | ₩36,897 | +1.32% | 5.7천 |
|---|
| 2026.03.03 | ₩35,868 | ₩36,737 | ₩35,868 | ₩36,630 | +2.12% | 5.6천 |
|---|
| 2026.03.02 | ₩35,828 | ₩36,496 | ₩35,828 | ₩36,389 | +1.57% | 3천 |
|---|
| 2026.02.27 | ₩35,147 | ₩36,082 | ₩33,878 | ₩36,082 | +2.66% | 2.1만 |
|---|
| 2026.02.26 | ₩31,220 | ₩31,887 | ₩31,099 | ₩31,630 | +1.31% | 8.6천 |
|---|
| 2026.02.25 | ₩29,937 | ₩30,932 | ₩29,937 | ₩30,932 | +3.32% | 5천 |
|---|
| 2026.02.24 | ₩28,521 | ₩29,416 | ₩28,461 | ₩29,416 | +3.14% | 2.8천 |
|---|
| 2026.02.23 | ₩29,256 | ₩29,256 | ₩28,147 | ₩28,628 | -2.15% | 5.4천 |
|---|
| 2026.02.20 | ₩28,908 | ₩29,650 | ₩28,908 | ₩29,590 | +2.36% | 1.1만 |
|---|
| 2026.02.19 | ₩29,470 | ₩29,494 | ₩28,855 | ₩29,042 | -1.45% | 2.9천 |
|---|
| 2026.02.18 | ₩28,935 | ₩29,416 | ₩28,935 | ₩29,403 | +1.62% | 2.9천 |
|---|
| 2026.02.17 | ₩29,196 | ₩29,196 | ₩28,238 | ₩28,941 | -0.87% | 6.2천 |
|---|
| 2026.02.13 | ₩28,548 | ₩28,935 | ₩28,548 | ₩28,882 | +1.17% | 4.4천 |
|---|
| 2026.02.12 | ₩29,750 | ₩29,750 | ₩28,448 | ₩28,601 | -3.86% | 6.4천 |
|---|
| 2026.02.11 | ₩31,260 | ₩31,260 | ₩30,178 | ₩30,178 | -3.46% | 2.8천 |
|---|
| 2026.02.10 | ₩31,787 | ₩31,861 | ₩31,193 | ₩31,246 | -1.70% | 3.4천 |
|---|
| 2026.02.09 | ₩30,391 | ₩30,845 | ₩30,231 | ₩30,819 | +1.41% | 5.3천 |
|---|
| 2026.02.06 | ₩30,912 | ₩31,246 | ₩30,592 | ₩31,246 | +1.08% | 9.5천 |
|---|
| 2026.02.05 | ₩31,139 | ₩31,153 | ₩30,565 | ₩30,641 | -1.60% | 3.5천 |
|---|
| 2026.02.04 | ₩30,137 | ₩30,725 | ₩30,017 | ₩30,378 | +0.80% | 5.8천 |
|---|
| 2026.02.03 | ₩31,093 | ₩31,206 | ₩30,097 | ₩30,183 | -2.93% | 7.3천 |
|---|
| 2026.02.02 | ₩31,714 | ₩32,328 | ₩31,419 | ₩31,447 | -0.84% | 1.2만 |
|---|
| 2026.01.30 | ₩31,834 | ₩31,834 | ₩31,433 | ₩31,741 | -0.29% | 8.9천 |
|---|
| 2026.01.29 | ₩31,887 | ₩31,887 | ₩31,300 | ₩31,607 | -0.88% | 1.3만 |
|---|
| 2026.01.28 | ₩32,716 | ₩32,889 | ₩32,152 | ₩32,475 | -0.73% | 1.5만 |
|---|
| 2026.01.27 | ₩32,970 | ₩33,103 | ₩32,482 | ₩33,090 | +0.36% | 1.6만 |
|---|
| 2026.01.26 | ₩33,531 | ₩33,531 | ₩33,243 | ₩33,277 | -0.76% | 6.7천 |
|---|
| 2026.01.23 | ₩32,661 | ₩33,430 | ₩32,549 | ₩33,424 | +2.34% | 5.2천 |
|---|
| 2026.01.22 | ₩32,489 | ₩32,595 | ₩32,088 | ₩32,199 | -0.89% | 8.4천 |
|---|
| 2026.01.21 | ₩32,061 | ₩33,197 | ₩31,807 | ₩33,158 | +3.42% | 1.6만 |
|---|
| 2026.01.20 | ₩34,746 | ₩34,987 | ₩34,105 | ₩34,105 | -1.85% | 2만 |
|---|
| 2026.01.16 | ₩34,399 | ₩34,599 | ₩34,305 | ₩34,400 | +0.00% | 9.3천 |
|---|
| 2026.01.15 | ₩34,933 | ₩35,000 | ₩34,336 | ₩34,439 | -1.41% | 7.8천 |
|---|
| 2026.01.14 | ₩35,748 | ₩35,748 | ₩34,426 | ₩34,639 | -3.10% | 1.2만 |
|---|
| 2026.01.13 | ₩35,401 | ₩35,709 | ₩34,973 | ₩35,387 | -0.04% | 1.3만 |
|---|
| 2026.01.12 | ₩35,000 | ₩35,401 | ₩34,933 | ₩34,933 | -0.19% | 4.3천 |
|---|
| 2026.01.09 | ₩35,401 | ₩35,588 | ₩34,733 | ₩34,907 | -1.40% | 5.5천 |
|---|
| 2026.01.08 | ₩35,574 | ₩35,574 | ₩35,080 | ₩35,412 | -0.46% | 4.2천 |
|---|
| 2026.01.07 | ₩35,975 | ₩35,975 | ₩35,254 | ₩35,401 | -1.60% | 5.2천 |
|---|
| 2026.01.06 | ₩35,842 | ₩35,842 | ₩35,080 | ₩35,494 | -0.97% | 1.6만 |
|---|
| 2026.01.05 | ₩35,468 | ₩36,029 | ₩35,468 | ₩35,668 | +0.56% | 9.7천 |
|---|
| 2026.01.02 | ₩36,710 | ₩36,710 | ₩35,454 | ₩35,544 | -3.18% | 1.2만 |
|---|
| 2025.12.31 | ₩36,550 | ₩36,750 | ₩36,429 | ₩36,710 | +0.44% | 9.9천 |
|---|
| 2025.12.30 | ₩36,416 | ₩36,710 | ₩36,416 | ₩36,563 | +0.40% | 9.5천 |
|---|
| 2025.12.29 | ₩36,616 | ₩36,916 | ₩36,614 | ₩36,745 | +0.35% | 6.4천 |
|---|
| 2025.12.26 | ₩36,670 | ₩36,794 | ₩36,536 | ₩36,794 | +0.34% | 4.3천 |
|---|
| 2025.12.24 | ₩36,363 | ₩36,603 | ₩36,236 | ₩36,603 | +0.66% | 4.5천 |
|---|
| 2025.12.23 | ₩36,376 | ₩36,550 | ₩36,189 | ₩36,389 | +0.04% | 1.1만 |
|---|
| 2025.12.22 | ₩37,645 | ₩37,645 | ₩37,044 | ₩37,164 | -1.28% | 7.8천 |
|---|
| 2025.12.19 | ₩37,351 | ₩37,912 | ₩37,351 | ₩37,450 | +0.26% | 9.1천 |
|---|
| 2025.12.18 | ₩37,765 | ₩37,939 | ₩37,271 | ₩37,378 | -1.03% | 8.8천 |
|---|
| 2025.12.17 | ₩37,992 | ₩38,407 | ₩37,577 | ₩37,685 | -0.81% | 6.1천 |
|---|
| 2025.12.16 | ₩37,565 | ₩37,565 | ₩37,137 | ₩37,471 | -0.25% | 4.8천 |
|---|
| 2025.12.15 | ₩38,139 | ₩38,139 | ₩37,258 | ₩37,258 | -2.31% | 5.2천 |
|---|
| 2025.12.12 | ₩37,819 | ₩38,246 | ₩37,592 | ₩37,752 | -0.18% | 5.3천 |
|---|
| 2025.12.11 | ₩37,071 | ₩37,378 | ₩37,071 | ₩37,324 | +0.68% | 6.2천 |
|---|
| 2025.12.10 | ₩38,206 | ₩38,206 | ₩36,737 | ₩36,763 | -3.78% | 1.1만 |
|---|
| 2025.12.09 | ₩38,300 | ₩38,380 | ₩37,859 | ₩38,366 | +0.17% | 1만 |
|---|
| 2025.12.08 | ₩39,462 | ₩39,462 | ₩37,765 | ₩38,273 | -3.01% | 2.4만 |
|---|
| 2025.12.05 | ₩39,168 | ₩41,426 | ₩38,741 | ₩39,559 | +1.00% | 2.8만 |
|---|
| 2025.12.04 | ₩40,878 | ₩40,878 | ₩40,303 | ₩40,760 | -0.29% | 4.4천 |
|---|
| 2025.12.03 | ₩41,399 | ₩41,399 | ₩40,366 | ₩41,082 | -0.76% | 9.5천 |
|---|
| 2025.12.02 | ₩43,136 | ₩43,264 | ₩42,762 | ₩43,264 | +0.30% | 1.7천 |
|---|
| 2025.12.01 | ₩42,094 | ₩43,202 | ₩42,094 | ₩43,133 | +2.47% | 7.7천 |
|---|
| 2025.11.28 | ₩42,054 | ₩42,708 | ₩42,054 | ₩42,454 | +0.95% | 3.5천 |
|---|
| 2025.11.26 | ₩41,893 | ₩42,254 | ₩41,853 | ₩41,981 | +0.21% | 2.6천 |
|---|
| 2025.11.25 | ₩41,678 | ₩41,678 | ₩41,212 | ₩41,319 | -0.86% | 6.7천 |
|---|
| 2025.11.24 | ₩42,043 | ₩43,202 | ₩41,947 | ₩43,015 | +2.31% | 1.7만 |
|---|
| 2025.11.21 | ₩42,481 | ₩42,481 | ₩41,980 | ₩41,980 | -1.18% | 2.5천 |
|---|
| 2025.11.20 | ₩44,618 | ₩44,618 | ₩42,494 | ₩42,494 | -4.76% | 3.8천 |
|---|
| 2025.11.19 | ₩44,565 | ₩44,765 | ₩43,830 | ₩44,284 | -0.63% | 2.6천 |
|---|
| 2025.11.18 | ₩44,485 | ₩45,727 | ₩44,485 | ₩45,500 | +2.28% | 5.6천 |
|---|
| 2025.11.17 | ₩44,151 | ₩44,856 | ₩44,124 | ₩44,298 | +0.33% | 5.8천 |
|---|
| 2025.11.14 | ₩45,193 | ₩45,193 | ₩44,498 | ₩44,625 | -1.26% | 5.7천 |
|---|
| 2025.11.13 | ₩45,914 | ₩45,914 | ₩45,540 | ₩45,620 | -0.64% | 5.9천 |
|---|
| 2025.11.12 | ₩44,992 | ₩45,807 | ₩44,992 | ₩45,807 | +1.81% | 3천 |
|---|
| 2025.11.11 | ₩44,952 | ₩45,183 | ₩44,699 | ₩45,173 | +0.49% | 9.3천 |
|---|
| 2025.11.10 | ₩44,512 | ₩44,870 | ₩44,512 | ₩44,759 | +0.56% | 3.7천 |
|---|
| 2025.11.07 | ₩43,596 | ₩44,231 | ₩43,596 | ₩44,131 | +1.23% | 1.2만 |
|---|
| 2025.11.06 | ₩43,536 | ₩44,071 | ₩43,416 | ₩43,817 | +0.64% | 5.8천 |
|---|
| 2025.11.05 | ₩43,269 | ₩43,948 | ₩43,269 | ₩43,948 | +1.57% | 1.2만 |
|---|
| 2025.11.04 | ₩43,830 | ₩44,064 | ₩43,483 | ₩43,510 | -0.73% | 5.8천 |
|---|
| 2025.11.03 | ₩44,685 | ₩45,480 | ₩43,536 | ₩43,870 | -1.82% | 9.1천 |
|---|
| 2025.10.31 | ₩44,164 | ₩45,113 | ₩44,164 | ₩44,605 | +1.00% | 6천 |
|---|
| 2025.10.30 | ₩43,550 | ₩44,164 | ₩43,456 | ₩43,515 | -0.08% | 5.8천 |
|---|
| 2025.10.29 | ₩43,897 | ₩44,083 | ₩43,723 | ₩43,829 | -0.16% | 4.4천 |
|---|
| 2025.10.28 | ₩44,553 | ₩45,033 | ₩44,553 | ₩44,692 | +0.31% | 6.8천 |
|---|
| 2025.10.27 | ₩44,365 | ₩44,605 | ₩44,158 | ₩44,485 | +0.27% | 6.7천 |
|---|
| 2025.10.24 | ₩44,952 | ₩45,003 | ₩44,379 | ₩44,379 | -1.27% | 7천 |
|---|
| 2025.10.23 | ₩45,540 | ₩45,594 | ₩44,525 | ₩45,134 | -0.89% | 9.9천 |
|---|
| 2025.10.22 | ₩46,422 | ₩46,422 | ₩45,059 | ₩45,206 | -2.62% | 1.9만 |
|---|
| 2025.10.21 | ₩49,408 | ₩49,548 | ₩49,334 | ₩49,504 | +0.19% | 2.7천 |
|---|
| 2025.10.20 | ₩48,386 | ₩49,621 | ₩48,386 | ₩49,422 | +2.14% | 9.1천 |
|---|
| 2025.10.17 | ₩47,384 | ₩48,132 | ₩47,384 | ₩48,080 | +1.47% | 4.8천 |
|---|
| 2025.10.16 | ₩48,319 | ₩48,511 | ₩47,437 | ₩47,446 | -1.81% | 4.2천 |
|---|
| 2025.10.15 | ₩48,506 | ₩48,852 | ₩48,201 | ₩48,201 | -0.63% | 2.8천 |
|---|
| 2025.10.14 | ₩48,372 | ₩48,866 | ₩48,372 | ₩48,665 | +0.60% | 2.4천 |
|---|
| 2025.10.13 | ₩48,973 | ₩49,075 | ₩48,774 | ₩48,802 | -0.35% | 1.8천 |
|---|
| 2025.10.10 | ₩48,639 | ₩48,820 | ₩48,626 | ₩48,813 | +0.36% | 3천 |
|---|