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 | ₩22,098 | ₩22,098 | ₩21,737 | ₩21,744 | -1.60% | 1.7천 |
| 2026.10.08 | ₩21,791 | ₩22,192 | ₩21,697 | ₩22,072 | +1.29% | 6.8천 |
| 2026.10.07 | ₩21,470 | ₩21,554 | ₩21,186 | ₩21,554 | +0.39% | 3.6천 |
| 2026.10.06 | ₩20,854 | ₩21,228 | ₩20,854 | ₩21,228 | +1.79% | 3.1천 |
| 2026.10.05 | ₩20,707 | ₩20,833 | ₩20,627 | ₩20,833 | +0.61% | 3.2천 |
| 2026.10.02 | ₩21,042 | ₩21,042 | ₩20,640 | ₩20,691 | -1.67% | 6.8천 |
| 2026.10.01 | ₩21,390 | ₩21,390 | ₩21,004 | ₩21,004 | -1.80% | 3.6천 |
| 2026.09.30 | ₩21,751 | ₩21,764 | ₩21,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,605 |
| -0.67% |
| 2.9천 |
| 2026.09.29 | ₩21,884 | ₩22,165 | ₩21,818 | ₩21,900 | +0.07% | 3.7천 |
|---|
| 2026.09.28 | ₩22,072 | ₩22,072 | ₩21,363 | ₩21,363 | -3.21% | 5.1천 |
|---|
| 2026.09.25 | ₩22,339 | ₩22,339 | ₩22,085 | ₩22,165 | -0.78% | 1.1만 |
|---|
| 2026.09.24 | ₩22,366 | ₩22,687 | ₩22,246 | ₩22,374 | +0.04% | 9.8천 |
|---|
| 2026.09.23 | ₩22,393 | ₩22,406 | ₩22,165 | ₩22,399 | +0.03% | 2.1만 |
|---|
| 2026.09.22 | ₩22,941 | ₩22,941 | ₩22,700 | ₩22,868 | -0.32% | 4.5천 |
|---|
| 2026.09.21 | ₩22,914 | ₩23,408 | ₩22,914 | ₩23,249 | +1.46% | 4천 |
|---|
| 2026.09.18 | ₩22,741 | ₩22,901 | ₩22,272 | ₩22,634 | -0.47% | 7.8천 |
|---|
| 2026.09.17 | ₩24,094 | ₩24,110 | ₩24,078 | ₩24,110 | +0.07% | 600 |
|---|
| 2026.09.16 | ₩24,841 | ₩24,841 | ₩24,469 | ₩24,469 | -1.50% | 800 |
|---|
| 2026.09.15 | ₩25,255 | ₩25,309 | ₩24,934 | ₩25,047 | -0.83% | 2.1천 |
|---|
| 2026.09.14 | ₩25,269 | ₩26,152 | ₩25,202 | ₩25,915 | +2.56% | 8.3천 |
|---|
| 2026.09.11 | ₩24,774 | ₩24,908 | ₩24,774 | ₩24,873 | +0.40% | 5.9천 |
|---|
| 2026.09.10 | ₩24,159 | ₩24,373 | ₩24,078 | ₩24,292 | +0.55% | 3.6천 |
|---|
| 2026.09.09 | ₩24,533 | ₩24,533 | ₩24,266 | ₩24,266 | -1.09% | 2.4천 |
|---|
| 2026.09.08 | ₩25,001 | ₩25,001 | ₩24,379 | ₩24,587 | -1.66% | 7.1천 |
|---|
| 2026.09.04 | ₩26,580 | ₩26,580 | ₩25,286 | ₩25,286 | -4.87% | 2.8천 |
|---|
| 2026.09.03 | ₩27,088 | ₩27,088 | ₩26,633 | ₩27,075 | -0.05% | 1.6천 |
|---|
| 2026.09.02 | ₩26,312 | ₩27,147 | ₩26,312 | ₩27,147 | +3.17% | 2.9천 |
|---|
| 2026.09.01 | ₩26,419 | ₩26,794 | ₩26,327 | ₩26,327 | -0.35% | 2.4천 |
|---|
| 2026.08.31 | ₩26,620 | ₩26,727 | ₩26,406 | ₩26,406 | -0.80% | 3.6천 |
|---|
| 2026.08.28 | ₩26,633 | ₩26,740 | ₩26,633 | ₩26,633 | 0.00% | 1.4천 |
|---|
| 2026.08.27 | ₩26,245 | ₩26,245 | ₩25,911 | ₩26,009 | -0.90% | 3.7천 |
|---|
| 2026.08.26 | ₩26,794 | ₩26,847 | ₩26,606 | ₩26,669 | -0.46% | 2.6천 |
|---|
| 2026.08.25 | ₩26,031 | ₩27,274 | ₩26,031 | ₩27,274 | +4.77% | 1.9천 |
|---|
| 2026.08.24 | ₩26,299 | ₩26,566 | ₩26,299 | ₩26,366 | +0.25% | 2.5천 |
|---|
| 2026.08.21 | ₩26,386 | ₩26,473 | ₩26,138 | ₩26,204 | -0.69% | 3.7천 |
|---|
| 2026.08.20 | ₩26,453 | ₩26,727 | ₩26,272 | ₩26,445 | -0.03% | 3.4천 |
|---|
| 2026.08.19 | ₩25,670 | ₩26,847 | ₩25,670 | ₩26,466 | +3.10% | 5.2천 |
|---|
| 2026.08.18 | ₩24,974 | ₩25,978 | ₩24,974 | ₩25,468 | +1.98% | 7.1천 |
|---|
| 2026.08.17 | ₩25,536 | ₩25,536 | ₩24,747 | ₩24,762 | -3.03% | 2.2천 |
|---|
| 2026.08.14 | ₩25,523 | ₩25,724 | ₩25,523 | ₩25,710 | +0.73% | 2.5천 |
|---|
| 2026.08.13 | ₩24,747 | ₩25,750 | ₩24,747 | ₩25,750 | +4.05% | 1.6천 |
|---|
| 2026.08.12 | ₩23,864 | ₩24,105 | ₩23,864 | ₩24,105 | +1.01% | 1.8천 |
|---|
| 2026.08.11 | ₩24,546 | ₩25,242 | ₩24,259 | ₩24,386 | -0.65% | 7.4천 |
|---|
| 2026.08.10 | ₩24,373 | ₩24,849 | ₩24,319 | ₩24,849 | +1.95% | 2.5천 |
|---|
| 2026.08.07 | ₩23,878 | ₩24,118 | ₩23,878 | ₩24,065 | +0.78% | 2천 |
|---|
| 2026.08.06 | ₩24,279 | ₩24,279 | ₩23,744 | ₩23,854 | -1.75% | 1.2천 |
|---|
| 2026.08.05 | ₩24,118 | ₩24,172 | ₩23,851 | ₩24,081 | -0.16% | 2.7천 |
|---|
| 2026.08.04 | ₩23,704 | ₩23,858 | ₩23,543 | ₩23,858 | +0.65% | 1.5천 |
|---|
| 2026.08.03 | ₩23,436 | ₩23,837 | ₩23,436 | ₩23,737 | +1.28% | 1.5천 |
|---|
| 2026.07.31 | ₩23,195 | ₩23,209 | ₩23,068 | ₩23,175 | -0.09% | 2.7천 |
|---|
| 2026.07.30 | ₩22,955 | ₩23,664 | ₩22,841 | ₩23,650 | +3.03% | 1.9천 |
|---|
| 2026.07.29 | ₩23,343 | ₩23,813 | ₩23,222 | ₩23,813 | +2.02% | 6.3천 |
|---|
| 2026.07.28 | ₩23,436 | ₩24,092 | ₩23,436 | ₩23,725 | +1.23% | 7천 |
|---|
| 2026.07.27 | ₩23,008 | ₩23,343 | ₩23,008 | ₩23,017 | +0.04% | 3천 |
|---|
| 2026.07.24 | ₩22,473 | ₩23,075 | ₩22,473 | ₩22,888 | +1.85% | 4.3천 |
|---|
| 2026.07.23 | ₩22,313 | ₩22,567 | ₩22,232 | ₩22,470 | +0.71% | 2.6천 |
|---|
| 2026.07.22 | ₩22,567 | ₩23,008 | ₩22,323 | ₩22,323 | -1.08% | 2.2천 |
|---|
| 2026.07.21 | ₩21,951 | ₩22,405 | ₩21,684 | ₩22,405 | +2.07% | 1만 |
|---|
| 2026.07.20 | ₩22,072 | ₩22,139 | ₩21,711 | ₩22,061 | -0.05% | 7.3천 |
|---|
| 2026.07.17 | ₩21,109 | ₩22,674 | ₩21,109 | ₩22,613 | +7.13% | 8.4천 |
|---|
| 2026.07.16 | ₩24,159 | ₩24,560 | ₩24,159 | ₩24,488 | +1.36% | 4.7천 |
|---|
| 2026.07.15 | ₩24,399 | ₩24,760 | ₩24,307 | ₩24,307 | -0.38% | 3.8천 |
|---|
| 2026.07.14 | ₩24,078 | ₩24,480 | ₩24,011 | ₩24,320 | +1.01% | 3.5천 |
|---|
| 2026.07.13 | ₩24,814 | ₩24,948 | ₩24,401 | ₩24,401 | -1.67% | 2천 |
|---|
| 2026.07.10 | ₩24,199 | ₩24,319 | ₩24,025 | ₩24,259 | +0.25% | 3.7천 |
|---|
| 2026.07.09 | ₩24,493 | ₩25,068 | ₩24,453 | ₩25,063 | +2.33% | 4.9천 |
|---|
| 2026.07.08 | ₩25,115 | ₩25,202 | ₩24,972 | ₩25,155 | +0.16% | 1.1천 |
|---|
| 2026.07.07 | ₩25,831 | ₩25,844 | ₩25,332 | ₩25,332 | -1.93% | 3.2천 |
|---|
| 2026.07.06 | ₩25,710 | ₩25,710 | ₩25,175 | ₩25,214 | -1.93% | 3.7천 |
|---|
| 2026.07.02 | ₩25,376 | ₩26,067 | ₩25,376 | ₩25,887 | +2.01% | 6천 |
|---|
| 2026.07.01 | ₩24,225 | ₩24,556 | ₩24,159 | ₩24,556 | +1.36% | 2.6천 |
|---|
| 2026.06.30 | ₩24,239 | ₩24,239 | ₩23,607 | ₩23,607 | -2.60% | 4.1천 |
|---|
| 2026.06.29 | ₩24,613 | ₩24,827 | ₩24,410 | ₩24,410 | -0.83% | 3.3천 |
|---|
| 2026.06.26 | ₩24,466 | ₩24,760 | ₩24,386 | ₩24,435 | -0.13% | 6.2천 |
|---|
| 2026.06.25 | ₩23,958 | ₩23,958 | ₩23,364 | ₩23,364 | -2.48% | 3.1천 |
|---|
| 2026.06.24 | ₩24,025 | ₩24,172 | ₩23,597 | ₩23,653 | -1.55% | 4.8천 |
|---|
| 2026.06.23 | ₩24,814 | ₩24,814 | ₩24,473 | ₩24,560 | -1.02% | 4.8천 |
|---|
| 2026.06.22 | ₩25,784 | ₩25,784 | ₩24,212 | ₩24,530 | -4.86% | 6.1천 |
|---|
| 2026.06.18 | ₩26,071 | ₩26,299 | ₩25,777 | ₩26,285 | +0.82% | 7.1천 |
|---|
| 2026.06.17 | ₩26,366 | ₩26,566 | ₩26,058 | ₩26,089 | -1.05% | 5.9천 |
|---|
| 2026.06.16 | ₩27,850 | ₩27,850 | ₩26,419 | ₩26,847 | -3.60% | 1.2만 |
|---|
| 2026.06.15 | ₩27,409 | ₩27,818 | ₩27,409 | ₩27,818 | +1.49% | 7.4천 |
|---|
| 2026.06.12 | ₩27,743 | ₩27,743 | ₩27,255 | ₩27,402 | -1.23% | 2.1천 |
|---|
| 2026.06.11 | ₩27,750 | ₩27,837 | ₩27,329 | ₩27,754 | +0.01% | 3.9천 |
|---|
| 2026.06.10 | ₩27,824 | ₩28,063 | ₩27,824 | ₩28,063 | +0.86% | 500 |
|---|
| 2026.06.09 | ₩28,038 | ₩28,078 | ₩27,904 | ₩27,904 | -0.48% | 3.5천 |
|---|
| 2026.06.08 | ₩27,797 | ₩28,325 | ₩27,770 | ₩28,325 | +1.90% | 2.7천 |
|---|
| 2026.06.05 | ₩28,238 | ₩28,238 | ₩27,730 | ₩28,062 | -0.63% | 2천 |
|---|
| 2026.06.04 | ₩28,392 | ₩28,392 | ₩27,877 | ₩27,933 | -1.62% | 2.4천 |
|---|
| 2026.06.03 | ₩28,426 | ₩28,426 | ₩27,850 | ₩27,972 | -1.60% | 3.7천 |
|---|
| 2026.06.02 | ₩29,429 | ₩29,429 | ₩28,666 | ₩28,666 | -2.59% | 5.8천 |
|---|
| 2026.06.01 | ₩29,696 | ₩30,078 | ₩29,482 | ₩29,663 | -0.11% | 9.3천 |
|---|
| 2026.05.29 | ₩29,897 | ₩29,897 | ₩29,670 | ₩29,848 | -0.17% | 2.9천 |
|---|
| 2026.05.28 | ₩29,870 | ₩30,084 | ₩29,644 | ₩29,853 | -0.06% | 3.5천 |
|---|
| 2026.05.27 | ₩30,111 | ₩30,633 | ₩30,111 | ₩30,280 | +0.56% | 3.4천 |
|---|
| 2026.05.26 | ₩31,181 | ₩31,181 | ₩30,740 | ₩30,791 | -1.25% | 2.6천 |
|---|
| 2026.05.22 | ₩31,462 | ₩31,462 | ₩31,074 | ₩31,135 | -1.04% | 1.3천 |
|---|
| 2026.05.21 | ₩30,914 | ₩31,757 | ₩30,874 | ₩31,437 | +1.69% | 4.2천 |
|---|
| 2026.05.20 | ₩31,021 | ₩31,128 | ₩30,981 | ₩31,048 | +0.09% | 3.1천 |
|---|
| 2026.05.19 | ₩31,636 | ₩32,064 | ₩31,342 | ₩31,448 | -0.60% | 1.2천 |
|---|
| 2026.05.18 | ₩30,700 | ₩31,563 | ₩30,700 | ₩31,544 | +2.75% | 1.8천 |
|---|
| 2026.05.15 | ₩30,539 | ₩30,594 | ₩30,539 | ₩30,579 | +0.13% | 1천 |
|---|
| 2026.05.14 | ₩30,793 | ₩30,967 | ₩30,535 | ₩30,535 | -0.84% | 3.4천 |
|---|
| 2026.05.13 | ₩30,566 | ₩31,148 | ₩30,499 | ₩30,825 | +0.85% | 3.6천 |
|---|
| 2026.05.12 | ₩30,392 | ₩31,355 | ₩30,392 | ₩30,825 | +1.43% | 1.8천 |
|---|
| 2026.05.11 | ₩30,459 | ₩30,633 | ₩29,951 | ₩29,999 | -1.51% | 6.8천 |
|---|
| 2026.05.08 | ₩30,887 | ₩30,900 | ₩30,740 | ₩30,834 | -0.17% | 4천 |
|---|
| 2026.05.07 | ₩31,282 | ₩31,529 | ₩31,080 | ₩31,080 | -0.65% | 3.1천 |
|---|
| 2026.05.06 | ₩30,653 | ₩31,080 | ₩30,566 | ₩31,080 | +1.39% | 3.6천 |
|---|
| 2026.05.05 | ₩32,171 | ₩32,171 | ₩30,900 | ₩30,927 | -3.87% | 6.7천 |
|---|
| 2026.05.04 | ₩32,666 | ₩32,753 | ₩32,318 | ₩32,318 | -1.06% | 3.9천 |
|---|
| 2026.05.01 | ₩33,536 | ₩33,656 | ₩32,766 | ₩32,784 | -2.24% | 2.6천 |
|---|
| 2026.04.30 | ₩32,981 | ₩33,469 | ₩32,981 | ₩33,469 | +1.48% | 3.7천 |
|---|
| 2026.04.29 | ₩32,659 | ₩32,873 | ₩32,659 | ₩32,819 | +0.49% | 800 |
|---|
| 2026.04.28 | ₩32,653 | ₩33,281 | ₩32,479 | ₩33,251 | +1.83% | 2.8천 |
|---|
| 2026.04.27 | ₩33,014 | ₩33,429 | ₩32,924 | ₩32,924 | -0.27% | 2.6천 |
|---|
| 2026.04.24 | ₩33,509 | ₩33,509 | ₩33,195 | ₩33,334 | -0.52% | 5.2천 |
|---|
| 2026.04.23 | ₩33,897 | ₩33,897 | ₩33,188 | ₩33,557 | -1.00% | 9.6천 |
|---|
| 2026.04.22 | ₩33,790 | ₩33,950 | ₩33,553 | ₩33,689 | -0.30% | 3.5천 |
|---|
| 2026.04.21 | ₩33,990 | ₩34,392 | ₩33,415 | ₩33,415 | -1.69% | 6.5천 |
|---|
| 2026.04.20 | ₩35,148 | ₩35,148 | ₩34,057 | ₩34,497 | -1.85% | 6.4천 |
|---|
| 2026.04.17 | ₩35,168 | ₩35,957 | ₩35,047 | ₩35,467 | +0.85% | 1.7만 |
|---|
| 2026.04.16 | ₩39,796 | ₩40,251 | ₩39,595 | ₩39,777 | -0.05% | 7.3만 |
|---|
| 2026.04.15 | ₩39,087 | ₩39,849 | ₩39,087 | ₩39,849 | +1.95% | 2.7천 |
|---|
| 2026.04.14 | ₩37,977 | ₩39,274 | ₩37,977 | ₩39,274 | +3.42% | 3.4천 |
|---|
| 2026.04.13 | ₩37,977 | ₩38,151 | ₩37,656 | ₩37,977 | 0.00% | 8.7만 |
|---|
| 2026.04.10 | ₩37,696 | ₩37,986 | ₩37,642 | ₩37,986 | +0.77% | 1.3천 |
|---|
| 2026.04.09 | ₩36,773 | ₩37,629 | ₩36,552 | ₩37,613 | +2.28% | 5.2천 |
|---|
| 2026.04.08 | ₩36,492 | ₩36,746 | ₩36,331 | ₩36,516 | +0.07% | 1.8천 |
|---|
| 2026.04.07 | ₩36,592 | ₩36,719 | ₩36,131 | ₩36,385 | -0.57% | 1.8천 |
|---|
| 2026.04.06 | ₩37,080 | ₩37,522 | ₩36,010 | ₩36,319 | -2.05% | 9.3천 |
|---|
| 2026.04.02 | ₩35,675 | ₩36,144 | ₩35,582 | ₩36,144 | +1.32% | 1.6천 |
|---|
| 2026.04.01 | ₩35,355 | ₩35,355 | ₩35,020 | ₩35,141 | -0.61% | 1.5천 |
|---|
| 2026.03.31 | ₩34,726 | ₩35,354 | ₩34,726 | ₩35,354 | +1.81% | 600 |
|---|
| 2026.03.30 | ₩34,231 | ₩34,572 | ₩34,044 | ₩34,186 | -0.13% | 1.8천 |
|---|
| 2026.03.27 | ₩34,726 | ₩34,726 | ₩34,231 | ₩34,231 | -1.43% | 1.9천 |
|---|
| 2026.03.26 | ₩33,509 | ₩34,579 | ₩33,455 | ₩34,151 | +1.92% | 5.3천 |
|---|
| 2026.03.25 | ₩33,603 | ₩33,883 | ₩33,603 | ₩33,842 | +0.71% | 2.7천 |
|---|
| 2026.03.24 | ₩34,539 | ₩34,539 | ₩33,636 | ₩33,636 | -2.61% | 3.1천 |
|---|
| 2026.03.23 | ₩33,897 | ₩34,699 | ₩33,897 | ₩34,699 | +2.37% | 3.3천 |
|---|
| 2026.03.20 | ₩34,031 | ₩34,031 | ₩33,616 | ₩33,897 | -0.39% | 9.6천 |
|---|
| 2026.03.19 | ₩34,994 | ₩34,994 | ₩33,830 | ₩34,008 | -2.82% | 2.6천 |
|---|
| 2026.03.18 | ₩34,994 | ₩35,428 | ₩34,994 | ₩35,275 | +0.80% | 1.4천 |
|---|
| 2026.03.17 | ₩35,489 | ₩35,895 | ₩35,192 | ₩35,192 | -0.84% | 2.9천 |
|---|
| 2026.03.16 | ₩35,609 | ₩35,636 | ₩35,556 | ₩35,636 | +0.08% | 1.1천 |
|---|
| 2026.03.13 | ₩35,422 | ₩35,703 | ₩35,288 | ₩35,703 | +0.79% | 1.6천 |
|---|
| 2026.03.12 | ₩35,382 | ₩35,435 | ₩35,234 | ₩35,234 | -0.42% | 1.1천 |
|---|
| 2026.03.11 | ₩36,425 | ₩36,599 | ₩35,502 | ₩35,502 | -2.53% | 2.1천 |
|---|
| 2026.03.10 | ₩36,599 | ₩36,693 | ₩36,224 | ₩36,224 | -1.02% | 3.6천 |
|---|
| 2026.03.09 | ₩36,532 | ₩37,027 | ₩36,452 | ₩36,826 | +0.81% | 2.1만 |
|---|
| 2026.03.06 | ₩37,335 | ₩37,335 | ₩36,826 | ₩37,281 | -0.14% | 1.8천 |
|---|
| 2026.03.05 | ₩37,067 | ₩37,442 | ₩36,907 | ₩37,281 | +0.58% | 6.6천 |
|---|
| 2026.03.04 | ₩36,465 | ₩37,261 | ₩36,465 | ₩36,947 | +1.32% | 5.7천 |
|---|
| 2026.03.03 | ₩35,917 | ₩36,786 | ₩35,917 | ₩36,679 | +2.12% | 5.6천 |
|---|
| 2026.03.02 | ₩35,877 | ₩36,545 | ₩35,877 | ₩36,438 | +1.57% | 3천 |
|---|
| 2026.02.27 | ₩35,194 | ₩36,131 | ₩33,924 | ₩36,131 | +2.66% | 2.1만 |
|---|
| 2026.02.26 | ₩31,262 | ₩31,930 | ₩31,141 | ₩31,672 | +1.31% | 8.6천 |
|---|
| 2026.02.25 | ₩29,977 | ₩30,974 | ₩29,977 | ₩30,974 | +3.32% | 5천 |
|---|
| 2026.02.24 | ₩28,559 | ₩29,456 | ₩28,499 | ₩29,456 | +3.14% | 2.8천 |
|---|
| 2026.02.23 | ₩29,295 | ₩29,295 | ₩28,185 | ₩28,666 | -2.15% | 5.4천 |
|---|
| 2026.02.20 | ₩28,947 | ₩29,690 | ₩28,947 | ₩29,630 | +2.36% | 1.1만 |
|---|
| 2026.02.19 | ₩29,509 | ₩29,533 | ₩28,894 | ₩29,081 | -1.45% | 2.9천 |
|---|
| 2026.02.18 | ₩28,974 | ₩29,456 | ₩28,974 | ₩29,442 | +1.62% | 2.9천 |
|---|
| 2026.02.17 | ₩29,235 | ₩29,235 | ₩28,276 | ₩28,979 | -0.87% | 6.2천 |
|---|
| 2026.02.13 | ₩28,586 | ₩28,974 | ₩28,586 | ₩28,921 | +1.17% | 4.4천 |
|---|
| 2026.02.12 | ₩29,790 | ₩29,790 | ₩28,486 | ₩28,640 | -3.86% | 6.4천 |
|---|
| 2026.02.11 | ₩31,302 | ₩31,302 | ₩30,218 | ₩30,218 | -3.46% | 2.8천 |
|---|
| 2026.02.10 | ₩31,830 | ₩31,904 | ₩31,235 | ₩31,288 | -1.70% | 3.4천 |
|---|
| 2026.02.09 | ₩30,432 | ₩30,887 | ₩30,272 | ₩30,860 | +1.41% | 5.3천 |
|---|
| 2026.02.06 | ₩30,954 | ₩31,288 | ₩30,633 | ₩31,288 | +1.08% | 9.5천 |
|---|
| 2026.02.05 | ₩31,181 | ₩31,195 | ₩30,606 | ₩30,682 | -1.60% | 3.5천 |
|---|
| 2026.02.04 | ₩30,178 | ₩30,767 | ₩30,058 | ₩30,419 | +0.80% | 5.8천 |
|---|
| 2026.02.03 | ₩31,135 | ₩31,248 | ₩30,138 | ₩30,224 | -2.93% | 7.3천 |
|---|
| 2026.02.02 | ₩31,757 | ₩32,372 | ₩31,461 | ₩31,489 | -0.84% | 1.2만 |
|---|
| 2026.01.30 | ₩31,877 | ₩31,877 | ₩31,476 | ₩31,783 | -0.29% | 8.9천 |
|---|
| 2026.01.29 | ₩31,930 | ₩31,930 | ₩31,342 | ₩31,650 | -0.88% | 1.3만 |
|---|
| 2026.01.28 | ₩32,760 | ₩32,934 | ₩32,195 | ₩32,519 | -0.73% | 1.5만 |
|---|
| 2026.01.27 | ₩33,014 | ₩33,148 | ₩32,526 | ₩33,134 | +0.36% | 1.6만 |
|---|
| 2026.01.26 | ₩33,576 | ₩33,576 | ₩33,288 | ₩33,322 | -0.76% | 6.7천 |
|---|
| 2026.01.23 | ₩32,705 | ₩33,475 | ₩32,593 | ₩33,469 | +2.34% | 5.2천 |
|---|
| 2026.01.22 | ₩32,532 | ₩32,639 | ₩32,131 | ₩32,242 | -0.89% | 8.4천 |
|---|
| 2026.01.21 | ₩32,104 | ₩33,241 | ₩31,850 | ₩33,203 | +3.42% | 1.6만 |
|---|
| 2026.01.20 | ₩34,793 | ₩35,034 | ₩34,151 | ₩34,151 | -1.85% | 2만 |
|---|
| 2026.01.16 | ₩34,445 | ₩34,646 | ₩34,352 | ₩34,447 | +0.00% | 9.3천 |
|---|
| 2026.01.15 | ₩34,980 | ₩35,047 | ₩34,382 | ₩34,485 | -1.41% | 7.8천 |
|---|
| 2026.01.14 | ₩35,796 | ₩35,796 | ₩34,472 | ₩34,686 | -3.10% | 1.2만 |
|---|
| 2026.01.13 | ₩35,449 | ₩35,758 | ₩35,020 | ₩35,435 | -0.04% | 1.3만 |
|---|
| 2026.01.12 | ₩35,047 | ₩35,449 | ₩34,980 | ₩34,980 | -0.19% | 4.3천 |
|---|
| 2026.01.09 | ₩35,449 | ₩35,636 | ₩34,780 | ₩34,954 | -1.40% | 5.5천 |
|---|
| 2026.01.08 | ₩35,622 | ₩35,622 | ₩35,127 | ₩35,459 | -0.46% | 4.2천 |
|---|
| 2026.01.07 | ₩36,024 | ₩36,024 | ₩35,301 | ₩35,449 | -1.60% | 5.2천 |
|---|
| 2026.01.06 | ₩35,890 | ₩35,890 | ₩35,127 | ₩35,542 | -0.97% | 1.6만 |
|---|
| 2026.01.05 | ₩35,515 | ₩36,077 | ₩35,515 | ₩35,716 | +0.56% | 9.7천 |
|---|
| 2026.01.02 | ₩36,759 | ₩36,759 | ₩35,502 | ₩35,592 | -3.18% | 1.2만 |
|---|
| 2025.12.31 | ₩36,599 | ₩36,800 | ₩36,479 | ₩36,759 | +0.44% | 9.9천 |
|---|
| 2025.12.30 | ₩36,465 | ₩36,759 | ₩36,465 | ₩36,612 | +0.40% | 9.5천 |
|---|
| 2025.12.29 | ₩36,666 | ₩36,965 | ₩36,663 | ₩36,794 | +0.35% | 6.4천 |
|---|
| 2025.12.26 | ₩36,719 | ₩36,844 | ₩36,586 | ₩36,844 | +0.34% | 4.3천 |
|---|
| 2025.12.24 | ₩36,412 | ₩36,652 | ₩36,285 | ₩36,652 | +0.66% | 4.5천 |
|---|
| 2025.12.23 | ₩36,425 | ₩36,599 | ₩36,238 | ₩36,438 | +0.04% | 1.1만 |
|---|
| 2025.12.22 | ₩37,696 | ₩37,696 | ₩37,094 | ₩37,214 | -1.28% | 7.8천 |
|---|
| 2025.12.19 | ₩37,402 | ₩37,963 | ₩37,402 | ₩37,501 | +0.26% | 9.1천 |
|---|
| 2025.12.18 | ₩37,816 | ₩37,990 | ₩37,321 | ₩37,428 | -1.03% | 8.8천 |
|---|
| 2025.12.17 | ₩38,044 | ₩38,458 | ₩37,628 | ₩37,736 | -0.81% | 6.1천 |
|---|
| 2025.12.16 | ₩37,616 | ₩37,616 | ₩37,188 | ₩37,522 | -0.25% | 4.8천 |
|---|
| 2025.12.15 | ₩38,191 | ₩38,191 | ₩37,308 | ₩37,308 | -2.31% | 5.2천 |
|---|
| 2025.12.12 | ₩37,870 | ₩38,298 | ₩37,642 | ₩37,803 | -0.18% | 5.3천 |
|---|
| 2025.12.11 | ₩37,121 | ₩37,428 | ₩37,121 | ₩37,375 | +0.68% | 6.2천 |
|---|
| 2025.12.10 | ₩38,258 | ₩38,258 | ₩36,786 | ₩36,813 | -3.78% | 1.1만 |
|---|
| 2025.12.09 | ₩38,351 | ₩38,432 | ₩37,910 | ₩38,418 | +0.17% | 1만 |
|---|
| 2025.12.08 | ₩39,515 | ₩39,515 | ₩37,816 | ₩38,325 | -3.01% | 2.4만 |
|---|
| 2025.12.05 | ₩39,221 | ₩41,481 | ₩38,793 | ₩39,613 | +1.00% | 2.8만 |
|---|
| 2025.12.04 | ₩40,933 | ₩40,933 | ₩40,358 | ₩40,815 | -0.29% | 4.4천 |
|---|
| 2025.12.03 | ₩41,455 | ₩41,455 | ₩40,421 | ₩41,138 | -0.76% | 9.5천 |
|---|
| 2025.12.02 | ₩43,194 | ₩43,322 | ₩42,819 | ₩43,322 | +0.30% | 1.7천 |
|---|
| 2025.12.01 | ₩42,150 | ₩43,261 | ₩42,150 | ₩43,191 | +2.47% | 7.7천 |
|---|
| 2025.11.28 | ₩42,110 | ₩42,766 | ₩42,110 | ₩42,511 | +0.95% | 3.5천 |
|---|
| 2025.11.26 | ₩41,950 | ₩42,311 | ₩41,910 | ₩42,038 | +0.21% | 2.6천 |
|---|
| 2025.11.25 | ₩41,734 | ₩41,734 | ₩41,267 | ₩41,374 | -0.86% | 6.7천 |
|---|
| 2025.11.24 | ₩42,099 | ₩43,261 | ₩42,003 | ₩43,073 | +2.31% | 1.7만 |
|---|
| 2025.11.21 | ₩42,538 | ₩42,538 | ₩42,037 | ₩42,037 | -1.18% | 2.5천 |
|---|
| 2025.11.20 | ₩44,679 | ₩44,679 | ₩42,552 | ₩42,552 | -4.76% | 3.8천 |
|---|
| 2025.11.19 | ₩44,625 | ₩44,826 | ₩43,889 | ₩44,344 | -0.63% | 2.6천 |
|---|
| 2025.11.18 | ₩44,545 | ₩45,789 | ₩44,545 | ₩45,561 | +2.28% | 5.6천 |
|---|
| 2025.11.17 | ₩44,210 | ₩44,917 | ₩44,184 | ₩44,357 | +0.33% | 5.8천 |
|---|
| 2025.11.14 | ₩45,254 | ₩45,254 | ₩44,558 | ₩44,685 | -1.26% | 5.7천 |
|---|
| 2025.11.13 | ₩45,976 | ₩45,976 | ₩45,602 | ₩45,682 | -0.64% | 5.9천 |
|---|
| 2025.11.12 | ₩45,053 | ₩45,869 | ₩45,053 | ₩45,869 | +1.81% | 3천 |
|---|
| 2025.11.11 | ₩45,013 | ₩45,244 | ₩44,759 | ₩45,234 | +0.49% | 9.3천 |
|---|
| 2025.11.10 | ₩44,571 | ₩44,930 | ₩44,571 | ₩44,819 | +0.56% | 3.7천 |
|---|
| 2025.11.07 | ₩43,655 | ₩44,291 | ₩43,655 | ₩44,190 | +1.23% | 1.2만 |
|---|
| 2025.11.06 | ₩43,595 | ₩44,130 | ₩43,475 | ₩43,876 | +0.64% | 5.8천 |
|---|
| 2025.11.05 | ₩43,327 | ₩44,007 | ₩43,327 | ₩44,007 | +1.57% | 1.2만 |
|---|
| 2025.11.04 | ₩43,889 | ₩44,123 | ₩43,541 | ₩43,568 | -0.73% | 5.8천 |
|---|
| 2025.11.03 | ₩44,745 | ₩45,541 | ₩43,595 | ₩43,929 | -1.82% | 9.1천 |
|---|
| 2025.10.31 | ₩44,224 | ₩45,173 | ₩44,224 | ₩44,665 | +1.00% | 6천 |
|---|
| 2025.10.30 | ₩43,608 | ₩44,224 | ₩43,515 | ₩43,574 | -0.08% | 5.8천 |
|---|
| 2025.10.29 | ₩43,956 | ₩44,142 | ₩43,782 | ₩43,888 | -0.16% | 4.4천 |
|---|
| 2025.10.28 | ₩44,613 | ₩45,093 | ₩44,613 | ₩44,752 | +0.31% | 6.8천 |
|---|
| 2025.10.27 | ₩44,424 | ₩44,665 | ₩44,217 | ₩44,545 | +0.27% | 6.7천 |
|---|
| 2025.10.24 | ₩45,013 | ₩45,064 | ₩44,439 | ₩44,439 | -1.27% | 7천 |
|---|
| 2025.10.23 | ₩45,602 | ₩45,655 | ₩44,585 | ₩45,195 | -0.89% | 9.9천 |
|---|
| 2025.10.22 | ₩46,484 | ₩46,484 | ₩45,120 | ₩45,267 | -2.62% | 1.9만 |
|---|
| 2025.10.21 | ₩49,474 | ₩49,615 | ₩49,401 | ₩49,570 | +0.19% | 2.7천 |
|---|
| 2025.10.20 | ₩48,451 | ₩49,688 | ₩48,451 | ₩49,489 | +2.14% | 9.1천 |
|---|
| 2025.10.17 | ₩47,448 | ₩48,197 | ₩47,448 | ₩48,144 | +1.47% | 4.8천 |
|---|
| 2025.10.16 | ₩48,384 | ₩48,577 | ₩47,501 | ₩47,510 | -1.81% | 4.2천 |
|---|
| 2025.10.15 | ₩48,571 | ₩48,918 | ₩48,266 | ₩48,266 | -0.63% | 2.8천 |
|---|
| 2025.10.14 | ₩48,437 | ₩48,932 | ₩48,437 | ₩48,730 | +0.60% | 2.4천 |
|---|
| 2025.10.13 | ₩49,039 | ₩49,141 | ₩48,840 | ₩48,868 | -0.35% | 1.8천 |
|---|
| 2025.10.10 | ₩48,705 | ₩48,886 | ₩48,692 | ₩48,879 | +0.36% | 3천 |
|---|