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 | ₩22,067 | ₩22,067 | ₩21,706 | ₩21,713 | -1.60% | 1.7천 |
| 2026.10.08 | ₩21,760 | ₩22,161 | ₩21,666 | ₩22,040 | +1.29% | 6.8천 |
| 2026.10.07 | ₩21,439 | ₩21,523 | ₩21,156 | ₩21,523 | +0.39% | 3.6천 |
| 2026.10.06 | ₩20,825 | ₩21,197 | ₩20,825 | ₩21,197 | +1.79% | 3.1천 |
| 2026.10.05 | ₩20,678 | ₩20,803 | ₩20,598 | ₩20,803 | +0.61% | 3.2천 |
| 2026.10.02 | ₩21,012 | ₩21,012 | ₩20,611 | ₩20,662 | -1.67% | 6.8천 |
| 2026.10.01 | ₩21,359 | ₩21,359 | ₩20,974 | ₩20,974 | -1.80% | 3.6천 |
| 2026.09.30 | ₩21,720 | ₩21,733 | ₩21,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,574 |
| -0.67% |
| 2.9천 |
| 2026.09.29 | ₩21,853 | ₩22,134 | ₩21,787 | ₩21,869 | +0.07% | 3.7천 |
|---|
| 2026.09.28 | ₩22,040 | ₩22,040 | ₩21,332 | ₩21,332 | -3.21% | 5.1천 |
|---|
| 2026.09.25 | ₩22,308 | ₩22,308 | ₩22,054 | ₩22,134 | -0.78% | 1.1만 |
|---|
| 2026.09.24 | ₩22,334 | ₩22,655 | ₩22,214 | ₩22,342 | +0.04% | 9.8천 |
|---|
| 2026.09.23 | ₩22,361 | ₩22,374 | ₩22,134 | ₩22,368 | +0.03% | 2.1만 |
|---|
| 2026.09.22 | ₩22,909 | ₩22,909 | ₩22,668 | ₩22,835 | -0.32% | 4.5천 |
|---|
| 2026.09.21 | ₩22,882 | ₩23,375 | ₩22,882 | ₩23,216 | +1.46% | 4천 |
|---|
| 2026.09.18 | ₩22,708 | ₩22,869 | ₩22,241 | ₩22,601 | -0.47% | 7.8천 |
|---|
| 2026.09.17 | ₩24,060 | ₩24,076 | ₩24,044 | ₩24,076 | +0.07% | 600 |
|---|
| 2026.09.16 | ₩24,805 | ₩24,805 | ₩24,434 | ₩24,434 | -1.50% | 800 |
|---|
| 2026.09.15 | ₩25,220 | ₩25,273 | ₩24,899 | ₩25,011 | -0.83% | 2.1천 |
|---|
| 2026.09.14 | ₩25,233 | ₩26,114 | ₩25,166 | ₩25,878 | +2.56% | 8.3천 |
|---|
| 2026.09.11 | ₩24,739 | ₩24,872 | ₩24,739 | ₩24,837 | +0.40% | 5.9천 |
|---|
| 2026.09.10 | ₩24,124 | ₩24,338 | ₩24,044 | ₩24,258 | +0.55% | 3.6천 |
|---|
| 2026.09.09 | ₩24,498 | ₩24,498 | ₩24,231 | ₩24,231 | -1.09% | 2.4천 |
|---|
| 2026.09.08 | ₩24,966 | ₩24,966 | ₩24,345 | ₩24,552 | -1.66% | 7.1천 |
|---|
| 2026.09.04 | ₩26,542 | ₩26,542 | ₩25,250 | ₩25,250 | -4.87% | 2.8천 |
|---|
| 2026.09.03 | ₩27,050 | ₩27,050 | ₩26,595 | ₩27,036 | -0.05% | 1.6천 |
|---|
| 2026.09.02 | ₩26,275 | ₩27,108 | ₩26,275 | ₩27,108 | +3.17% | 2.9천 |
|---|
| 2026.09.01 | ₩26,382 | ₩26,756 | ₩26,289 | ₩26,289 | -0.35% | 2.4천 |
|---|
| 2026.08.31 | ₩26,582 | ₩26,689 | ₩26,368 | ₩26,368 | -0.80% | 3.6천 |
|---|
| 2026.08.28 | ₩26,595 | ₩26,702 | ₩26,595 | ₩26,595 | 0.00% | 1.4천 |
|---|
| 2026.08.27 | ₩26,208 | ₩26,208 | ₩25,874 | ₩25,972 | -0.90% | 3.7천 |
|---|
| 2026.08.26 | ₩26,756 | ₩26,809 | ₩26,569 | ₩26,631 | -0.46% | 2.6천 |
|---|
| 2026.08.25 | ₩25,994 | ₩27,235 | ₩25,994 | ₩27,235 | +4.77% | 1.9천 |
|---|
| 2026.08.24 | ₩26,261 | ₩26,529 | ₩26,261 | ₩26,328 | +0.25% | 2.5천 |
|---|
| 2026.08.21 | ₩26,348 | ₩26,435 | ₩26,101 | ₩26,167 | -0.69% | 3.7천 |
|---|
| 2026.08.20 | ₩26,415 | ₩26,689 | ₩26,235 | ₩26,407 | -0.03% | 3.4천 |
|---|
| 2026.08.19 | ₩25,634 | ₩26,809 | ₩25,634 | ₩26,428 | +3.10% | 5.2천 |
|---|
| 2026.08.18 | ₩24,939 | ₩25,941 | ₩24,939 | ₩25,432 | +1.98% | 7.1천 |
|---|
| 2026.08.17 | ₩25,500 | ₩25,500 | ₩24,712 | ₩24,727 | -3.03% | 2.2천 |
|---|
| 2026.08.14 | ₩25,487 | ₩25,687 | ₩25,487 | ₩25,674 | +0.73% | 2.5천 |
|---|
| 2026.08.13 | ₩24,712 | ₩25,714 | ₩24,712 | ₩25,714 | +4.05% | 1.6천 |
|---|
| 2026.08.12 | ₩23,830 | ₩24,071 | ₩23,830 | ₩24,071 | +1.01% | 1.8천 |
|---|
| 2026.08.11 | ₩24,512 | ₩25,206 | ₩24,224 | ₩24,351 | -0.65% | 7.4천 |
|---|
| 2026.08.10 | ₩24,338 | ₩24,813 | ₩24,284 | ₩24,813 | +1.95% | 2.5천 |
|---|
| 2026.08.07 | ₩23,844 | ₩24,084 | ₩23,844 | ₩24,031 | +0.78% | 2천 |
|---|
| 2026.08.06 | ₩24,244 | ₩24,244 | ₩23,710 | ₩23,820 | -1.75% | 1.2천 |
|---|
| 2026.08.05 | ₩24,084 | ₩24,138 | ₩23,817 | ₩24,047 | -0.16% | 2.7천 |
|---|
| 2026.08.04 | ₩23,670 | ₩23,824 | ₩23,510 | ₩23,824 | +0.65% | 1.5천 |
|---|
| 2026.08.03 | ₩23,403 | ₩23,804 | ₩23,403 | ₩23,703 | +1.28% | 1.5천 |
|---|
| 2026.07.31 | ₩23,162 | ₩23,176 | ₩23,036 | ₩23,142 | -0.09% | 2.7천 |
|---|
| 2026.07.30 | ₩22,922 | ₩23,630 | ₩22,808 | ₩23,617 | +3.03% | 1.9천 |
|---|
| 2026.07.29 | ₩23,309 | ₩23,780 | ₩23,189 | ₩23,780 | +2.02% | 6.3천 |
|---|
| 2026.07.28 | ₩23,403 | ₩24,057 | ₩23,403 | ₩23,691 | +1.23% | 7천 |
|---|
| 2026.07.27 | ₩22,975 | ₩23,309 | ₩22,975 | ₩22,985 | +0.04% | 3천 |
|---|
| 2026.07.24 | ₩22,441 | ₩23,042 | ₩22,441 | ₩22,855 | +1.85% | 4.3천 |
|---|
| 2026.07.23 | ₩22,281 | ₩22,535 | ₩22,201 | ₩22,438 | +0.71% | 2.6천 |
|---|
| 2026.07.22 | ₩22,535 | ₩22,975 | ₩22,291 | ₩22,291 | -1.08% | 2.2천 |
|---|
| 2026.07.21 | ₩21,920 | ₩22,373 | ₩21,653 | ₩22,373 | +2.07% | 1만 |
|---|
| 2026.07.20 | ₩22,040 | ₩22,107 | ₩21,680 | ₩22,030 | -0.05% | 7.3천 |
|---|
| 2026.07.17 | ₩21,079 | ₩22,641 | ₩21,079 | ₩22,581 | +7.13% | 8.4천 |
|---|
| 2026.07.16 | ₩24,124 | ₩24,525 | ₩24,124 | ₩24,453 | +1.36% | 4.7천 |
|---|
| 2026.07.15 | ₩24,365 | ₩24,725 | ₩24,272 | ₩24,272 | -0.38% | 3.8천 |
|---|
| 2026.07.14 | ₩24,044 | ₩24,445 | ₩23,977 | ₩24,286 | +1.01% | 3.5천 |
|---|
| 2026.07.13 | ₩24,779 | ₩24,912 | ₩24,366 | ₩24,366 | -1.67% | 2천 |
|---|
| 2026.07.10 | ₩24,164 | ₩24,284 | ₩23,991 | ₩24,224 | +0.25% | 3.7천 |
|---|
| 2026.07.09 | ₩24,458 | ₩25,033 | ₩24,418 | ₩25,027 | +2.33% | 4.9천 |
|---|
| 2026.07.08 | ₩25,079 | ₩25,166 | ₩24,936 | ₩25,119 | +0.16% | 1.1천 |
|---|
| 2026.07.07 | ₩25,794 | ₩25,807 | ₩25,296 | ₩25,296 | -1.93% | 3.2천 |
|---|
| 2026.07.06 | ₩25,674 | ₩25,674 | ₩25,139 | ₩25,178 | -1.93% | 3.7천 |
|---|
| 2026.07.02 | ₩25,340 | ₩26,030 | ₩25,340 | ₩25,850 | +2.01% | 6천 |
|---|
| 2026.07.01 | ₩24,191 | ₩24,521 | ₩24,124 | ₩24,521 | +1.36% | 2.6천 |
|---|
| 2026.06.30 | ₩24,204 | ₩24,204 | ₩23,574 | ₩23,574 | -2.60% | 4.1천 |
|---|
| 2026.06.29 | ₩24,578 | ₩24,792 | ₩24,375 | ₩24,375 | -0.83% | 3.3천 |
|---|
| 2026.06.26 | ₩24,431 | ₩24,725 | ₩24,351 | ₩24,401 | -0.13% | 6.2천 |
|---|
| 2026.06.25 | ₩23,924 | ₩23,924 | ₩23,331 | ₩23,331 | -2.48% | 3.1천 |
|---|
| 2026.06.24 | ₩23,991 | ₩24,138 | ₩23,563 | ₩23,619 | -1.55% | 4.8천 |
|---|
| 2026.06.23 | ₩24,779 | ₩24,779 | ₩24,438 | ₩24,525 | -1.02% | 4.8천 |
|---|
| 2026.06.22 | ₩25,747 | ₩25,747 | ₩24,178 | ₩24,496 | -4.86% | 6.1천 |
|---|
| 2026.06.18 | ₩26,034 | ₩26,261 | ₩25,740 | ₩26,248 | +0.82% | 7.1천 |
|---|
| 2026.06.17 | ₩26,328 | ₩26,529 | ₩26,021 | ₩26,052 | -1.05% | 5.9천 |
|---|
| 2026.06.16 | ₩27,811 | ₩27,811 | ₩26,382 | ₩26,809 | -3.60% | 1.2만 |
|---|
| 2026.06.15 | ₩27,370 | ₩27,779 | ₩27,370 | ₩27,779 | +1.49% | 7.4천 |
|---|
| 2026.06.12 | ₩27,704 | ₩27,704 | ₩27,217 | ₩27,363 | -1.23% | 2.1천 |
|---|
| 2026.06.11 | ₩27,711 | ₩27,798 | ₩27,290 | ₩27,715 | +0.01% | 3.9천 |
|---|
| 2026.06.10 | ₩27,784 | ₩28,023 | ₩27,784 | ₩28,023 | +0.86% | 500 |
|---|
| 2026.06.09 | ₩27,998 | ₩28,038 | ₩27,864 | ₩27,864 | -0.48% | 3.5천 |
|---|
| 2026.06.08 | ₩27,758 | ₩28,285 | ₩27,731 | ₩28,285 | +1.90% | 2.7천 |
|---|
| 2026.06.05 | ₩28,198 | ₩28,198 | ₩27,691 | ₩28,022 | -0.63% | 2천 |
|---|
| 2026.06.04 | ₩28,352 | ₩28,352 | ₩27,838 | ₩27,894 | -1.62% | 2.4천 |
|---|
| 2026.06.03 | ₩28,385 | ₩28,385 | ₩27,811 | ₩27,932 | -1.60% | 3.7천 |
|---|
| 2026.06.02 | ₩29,387 | ₩29,387 | ₩28,626 | ₩28,626 | -2.59% | 5.8천 |
|---|
| 2026.06.01 | ₩29,654 | ₩30,035 | ₩29,441 | ₩29,621 | -0.11% | 9.3천 |
|---|
| 2026.05.29 | ₩29,855 | ₩29,855 | ₩29,628 | ₩29,805 | -0.17% | 2.9천 |
|---|
| 2026.05.28 | ₩29,828 | ₩30,042 | ₩29,602 | ₩29,811 | -0.06% | 3.5천 |
|---|
| 2026.05.27 | ₩30,068 | ₩30,589 | ₩30,068 | ₩30,237 | +0.56% | 3.4천 |
|---|
| 2026.05.26 | ₩31,137 | ₩31,137 | ₩30,696 | ₩30,747 | -1.25% | 2.6천 |
|---|
| 2026.05.22 | ₩31,418 | ₩31,418 | ₩31,030 | ₩31,090 | -1.04% | 1.3천 |
|---|
| 2026.05.21 | ₩30,870 | ₩31,711 | ₩30,830 | ₩31,392 | +1.69% | 4.2천 |
|---|
| 2026.05.20 | ₩30,977 | ₩31,084 | ₩30,937 | ₩31,003 | +0.09% | 3.1천 |
|---|
| 2026.05.19 | ₩31,591 | ₩32,019 | ₩31,297 | ₩31,403 | -0.60% | 1.2천 |
|---|
| 2026.05.18 | ₩30,656 | ₩31,518 | ₩30,656 | ₩31,499 | +2.75% | 1.8천 |
|---|
| 2026.05.15 | ₩30,496 | ₩30,551 | ₩30,496 | ₩30,536 | +0.13% | 1천 |
|---|
| 2026.05.14 | ₩30,750 | ₩30,923 | ₩30,492 | ₩30,492 | -0.84% | 3.4천 |
|---|
| 2026.05.13 | ₩30,523 | ₩31,104 | ₩30,456 | ₩30,782 | +0.85% | 3.6천 |
|---|
| 2026.05.12 | ₩30,349 | ₩31,311 | ₩30,349 | ₩30,782 | +1.43% | 1.8천 |
|---|
| 2026.05.11 | ₩30,416 | ₩30,589 | ₩29,908 | ₩29,956 | -1.51% | 6.8천 |
|---|
| 2026.05.08 | ₩30,843 | ₩30,857 | ₩30,696 | ₩30,790 | -0.17% | 4천 |
|---|
| 2026.05.07 | ₩31,237 | ₩31,484 | ₩31,036 | ₩31,036 | -0.65% | 3.1천 |
|---|
| 2026.05.06 | ₩30,609 | ₩31,036 | ₩30,523 | ₩31,036 | +1.39% | 3.6천 |
|---|
| 2026.05.05 | ₩32,126 | ₩32,126 | ₩30,857 | ₩30,883 | -3.87% | 6.7천 |
|---|
| 2026.05.04 | ₩32,620 | ₩32,707 | ₩32,272 | ₩32,272 | -1.06% | 3.9천 |
|---|
| 2026.05.01 | ₩33,488 | ₩33,608 | ₩32,720 | ₩32,737 | -2.24% | 2.6천 |
|---|
| 2026.04.30 | ₩32,934 | ₩33,421 | ₩32,934 | ₩33,421 | +1.48% | 3.7천 |
|---|
| 2026.04.29 | ₩32,613 | ₩32,827 | ₩32,613 | ₩32,772 | +0.49% | 800 |
|---|
| 2026.04.28 | ₩32,606 | ₩33,234 | ₩32,433 | ₩33,203 | +1.83% | 2.8천 |
|---|
| 2026.04.27 | ₩32,967 | ₩33,381 | ₩32,878 | ₩32,878 | -0.27% | 2.6천 |
|---|
| 2026.04.24 | ₩33,461 | ₩33,461 | ₩33,147 | ₩33,286 | -0.52% | 5.2천 |
|---|
| 2026.04.23 | ₩33,849 | ₩33,849 | ₩33,141 | ₩33,509 | -1.00% | 9.6천 |
|---|
| 2026.04.22 | ₩33,742 | ₩33,902 | ₩33,505 | ₩33,642 | -0.30% | 3.5천 |
|---|
| 2026.04.21 | ₩33,942 | ₩34,343 | ₩33,368 | ₩33,368 | -1.69% | 6.5천 |
|---|
| 2026.04.20 | ₩35,098 | ₩35,098 | ₩34,009 | ₩34,448 | -1.85% | 6.4천 |
|---|
| 2026.04.17 | ₩35,118 | ₩35,906 | ₩34,997 | ₩35,417 | +0.85% | 1.7만 |
|---|
| 2026.04.16 | ₩39,739 | ₩40,194 | ₩39,539 | ₩39,721 | -0.05% | 7.3만 |
|---|
| 2026.04.15 | ₩39,031 | ₩39,793 | ₩39,031 | ₩39,793 | +1.95% | 2.7천 |
|---|
| 2026.04.14 | ₩37,923 | ₩39,219 | ₩37,923 | ₩39,219 | +3.42% | 3.4천 |
|---|
| 2026.04.13 | ₩37,923 | ₩38,096 | ₩37,602 | ₩37,923 | 0.00% | 8.7만 |
|---|
| 2026.04.10 | ₩37,642 | ₩37,932 | ₩37,589 | ₩37,932 | +0.77% | 1.3천 |
|---|
| 2026.04.09 | ₩36,721 | ₩37,575 | ₩36,500 | ₩37,559 | +2.28% | 5.2천 |
|---|
| 2026.04.08 | ₩36,440 | ₩36,694 | ₩36,280 | ₩36,464 | +0.07% | 1.8천 |
|---|
| 2026.04.07 | ₩36,540 | ₩36,667 | ₩36,079 | ₩36,333 | -0.57% | 1.8천 |
|---|
| 2026.04.06 | ₩37,028 | ₩37,469 | ₩35,959 | ₩36,268 | -2.05% | 9.3천 |
|---|
| 2026.04.02 | ₩35,624 | ₩36,093 | ₩35,532 | ₩36,093 | +1.32% | 1.6천 |
|---|
| 2026.04.01 | ₩35,305 | ₩35,305 | ₩34,971 | ₩35,091 | -0.61% | 1.5천 |
|---|
| 2026.03.31 | ₩34,677 | ₩35,303 | ₩34,677 | ₩35,303 | +1.81% | 600 |
|---|
| 2026.03.30 | ₩34,183 | ₩34,523 | ₩33,996 | ₩34,137 | -0.13% | 1.8천 |
|---|
| 2026.03.27 | ₩34,677 | ₩34,677 | ₩34,183 | ₩34,183 | -1.43% | 1.9천 |
|---|
| 2026.03.26 | ₩33,461 | ₩34,530 | ₩33,408 | ₩34,102 | +1.92% | 5.3천 |
|---|
| 2026.03.25 | ₩33,555 | ₩33,835 | ₩33,555 | ₩33,794 | +0.71% | 2.7천 |
|---|
| 2026.03.24 | ₩34,490 | ₩34,490 | ₩33,588 | ₩33,588 | -2.61% | 3.1천 |
|---|
| 2026.03.23 | ₩33,849 | ₩34,650 | ₩33,849 | ₩34,650 | +2.37% | 3.3천 |
|---|
| 2026.03.20 | ₩33,982 | ₩33,982 | ₩33,568 | ₩33,849 | -0.39% | 9.6천 |
|---|
| 2026.03.19 | ₩34,944 | ₩34,944 | ₩33,782 | ₩33,960 | -2.82% | 2.6천 |
|---|
| 2026.03.18 | ₩34,944 | ₩35,378 | ₩34,944 | ₩35,225 | +0.80% | 1.4천 |
|---|
| 2026.03.17 | ₩35,438 | ₩35,844 | ₩35,142 | ₩35,142 | -0.84% | 2.9천 |
|---|
| 2026.03.16 | ₩35,558 | ₩35,585 | ₩35,505 | ₩35,585 | +0.08% | 1.1천 |
|---|
| 2026.03.13 | ₩35,371 | ₩35,652 | ₩35,238 | ₩35,652 | +0.79% | 1.6천 |
|---|
| 2026.03.12 | ₩35,331 | ₩35,385 | ₩35,184 | ₩35,184 | -0.42% | 1.1천 |
|---|
| 2026.03.11 | ₩36,373 | ₩36,547 | ₩35,452 | ₩35,452 | -2.53% | 2.1천 |
|---|
| 2026.03.10 | ₩36,547 | ₩36,640 | ₩36,173 | ₩36,173 | -1.02% | 3.6천 |
|---|
| 2026.03.09 | ₩36,480 | ₩36,974 | ₩36,400 | ₩36,774 | +0.81% | 2.1만 |
|---|
| 2026.03.06 | ₩37,282 | ₩37,282 | ₩36,774 | ₩37,228 | -0.14% | 1.8천 |
|---|
| 2026.03.05 | ₩37,014 | ₩37,388 | ₩36,854 | ₩37,228 | +0.58% | 6.6천 |
|---|
| 2026.03.04 | ₩36,413 | ₩37,208 | ₩36,413 | ₩36,894 | +1.32% | 5.7천 |
|---|
| 2026.03.03 | ₩35,866 | ₩36,734 | ₩35,866 | ₩36,627 | +2.12% | 5.6천 |
|---|
| 2026.03.02 | ₩35,826 | ₩36,494 | ₩35,826 | ₩36,387 | +1.57% | 3천 |
|---|
| 2026.02.27 | ₩35,144 | ₩36,079 | ₩33,875 | ₩36,079 | +2.66% | 2.1만 |
|---|
| 2026.02.26 | ₩31,217 | ₩31,885 | ₩31,097 | ₩31,627 | +1.31% | 8.6천 |
|---|
| 2026.02.25 | ₩29,935 | ₩30,930 | ₩29,935 | ₩30,930 | +3.32% | 5천 |
|---|
| 2026.02.24 | ₩28,519 | ₩29,414 | ₩28,459 | ₩29,414 | +3.14% | 2.8천 |
|---|
| 2026.02.23 | ₩29,254 | ₩29,254 | ₩28,145 | ₩28,626 | -2.15% | 5.4천 |
|---|
| 2026.02.20 | ₩28,906 | ₩29,648 | ₩28,906 | ₩29,588 | +2.36% | 1.1만 |
|---|
| 2026.02.19 | ₩29,467 | ₩29,491 | ₩28,853 | ₩29,040 | -1.45% | 2.9천 |
|---|
| 2026.02.18 | ₩28,933 | ₩29,414 | ₩28,933 | ₩29,401 | +1.62% | 2.9천 |
|---|
| 2026.02.17 | ₩29,193 | ₩29,193 | ₩28,236 | ₩28,938 | -0.87% | 6.2천 |
|---|
| 2026.02.13 | ₩28,546 | ₩28,933 | ₩28,546 | ₩28,880 | +1.17% | 4.4천 |
|---|
| 2026.02.12 | ₩29,748 | ₩29,748 | ₩28,445 | ₩28,599 | -3.86% | 6.4천 |
|---|
| 2026.02.11 | ₩31,257 | ₩31,257 | ₩30,175 | ₩30,175 | -3.46% | 2.8천 |
|---|
| 2026.02.10 | ₩31,785 | ₩31,858 | ₩31,190 | ₩31,244 | -1.70% | 3.4천 |
|---|
| 2026.02.09 | ₩30,389 | ₩30,843 | ₩30,229 | ₩30,816 | +1.41% | 5.3천 |
|---|
| 2026.02.06 | ₩30,910 | ₩31,244 | ₩30,589 | ₩31,244 | +1.08% | 9.5천 |
|---|
| 2026.02.05 | ₩31,137 | ₩31,150 | ₩30,563 | ₩30,639 | -1.60% | 3.5천 |
|---|
| 2026.02.04 | ₩30,135 | ₩30,723 | ₩30,015 | ₩30,376 | +0.80% | 5.8천 |
|---|
| 2026.02.03 | ₩31,090 | ₩31,204 | ₩30,095 | ₩30,181 | -2.93% | 7.3천 |
|---|
| 2026.02.02 | ₩31,711 | ₩32,326 | ₩31,416 | ₩31,444 | -0.84% | 1.2만 |
|---|
| 2026.01.30 | ₩31,832 | ₩31,832 | ₩31,431 | ₩31,738 | -0.29% | 8.9천 |
|---|
| 2026.01.29 | ₩31,885 | ₩31,885 | ₩31,297 | ₩31,605 | -0.88% | 1.3만 |
|---|
| 2026.01.28 | ₩32,713 | ₩32,887 | ₩32,150 | ₩32,473 | -0.73% | 1.5만 |
|---|
| 2026.01.27 | ₩32,967 | ₩33,101 | ₩32,479 | ₩33,087 | +0.36% | 1.6만 |
|---|
| 2026.01.26 | ₩33,528 | ₩33,528 | ₩33,241 | ₩33,274 | -0.76% | 6.7천 |
|---|
| 2026.01.23 | ₩32,658 | ₩33,428 | ₩32,546 | ₩33,421 | +2.34% | 5.2천 |
|---|
| 2026.01.22 | ₩32,486 | ₩32,593 | ₩32,085 | ₩32,196 | -0.89% | 8.4천 |
|---|
| 2026.01.21 | ₩32,059 | ₩33,194 | ₩31,805 | ₩33,155 | +3.42% | 1.6만 |
|---|
| 2026.01.20 | ₩34,744 | ₩34,984 | ₩34,102 | ₩34,102 | -1.85% | 2만 |
|---|
| 2026.01.16 | ₩34,396 | ₩34,597 | ₩34,303 | ₩34,398 | +0.00% | 9.3천 |
|---|
| 2026.01.15 | ₩34,931 | ₩34,997 | ₩34,334 | ₩34,436 | -1.41% | 7.8천 |
|---|
| 2026.01.14 | ₩35,745 | ₩35,745 | ₩34,423 | ₩34,637 | -3.10% | 1.2만 |
|---|
| 2026.01.13 | ₩35,398 | ₩35,707 | ₩34,971 | ₩35,385 | -0.04% | 1.3만 |
|---|
| 2026.01.12 | ₩34,997 | ₩35,398 | ₩34,931 | ₩34,931 | -0.19% | 4.3천 |
|---|
| 2026.01.09 | ₩35,398 | ₩35,585 | ₩34,730 | ₩34,904 | -1.40% | 5.5천 |
|---|
| 2026.01.08 | ₩35,572 | ₩35,572 | ₩35,078 | ₩35,409 | -0.46% | 4.2천 |
|---|
| 2026.01.07 | ₩35,973 | ₩35,973 | ₩35,251 | ₩35,398 | -1.60% | 5.2천 |
|---|
| 2026.01.06 | ₩35,839 | ₩35,839 | ₩35,078 | ₩35,492 | -0.97% | 1.6만 |
|---|
| 2026.01.05 | ₩35,465 | ₩36,026 | ₩35,465 | ₩35,665 | +0.56% | 9.7천 |
|---|
| 2026.01.02 | ₩36,707 | ₩36,707 | ₩35,452 | ₩35,541 | -3.18% | 1.2만 |
|---|
| 2025.12.31 | ₩36,547 | ₩36,747 | ₩36,427 | ₩36,707 | +0.44% | 9.9천 |
|---|
| 2025.12.30 | ₩36,413 | ₩36,707 | ₩36,413 | ₩36,560 | +0.40% | 9.5천 |
|---|
| 2025.12.29 | ₩36,614 | ₩36,913 | ₩36,611 | ₩36,742 | +0.35% | 6.4천 |
|---|
| 2025.12.26 | ₩36,667 | ₩36,791 | ₩36,534 | ₩36,791 | +0.34% | 4.3천 |
|---|
| 2025.12.24 | ₩36,360 | ₩36,600 | ₩36,233 | ₩36,600 | +0.66% | 4.5천 |
|---|
| 2025.12.23 | ₩36,373 | ₩36,547 | ₩36,186 | ₩36,387 | +0.04% | 1.1만 |
|---|
| 2025.12.22 | ₩37,642 | ₩37,642 | ₩37,041 | ₩37,161 | -1.28% | 7.8천 |
|---|
| 2025.12.19 | ₩37,348 | ₩37,909 | ₩37,348 | ₩37,447 | +0.26% | 9.1천 |
|---|
| 2025.12.18 | ₩37,763 | ₩37,936 | ₩37,268 | ₩37,375 | -1.03% | 8.8천 |
|---|
| 2025.12.17 | ₩37,990 | ₩38,404 | ₩37,574 | ₩37,682 | -0.81% | 6.1천 |
|---|
| 2025.12.16 | ₩37,562 | ₩37,562 | ₩37,135 | ₩37,469 | -0.25% | 4.8천 |
|---|
| 2025.12.15 | ₩38,137 | ₩38,137 | ₩37,255 | ₩37,255 | -2.31% | 5.2천 |
|---|
| 2025.12.12 | ₩37,816 | ₩38,243 | ₩37,589 | ₩37,749 | -0.18% | 5.3천 |
|---|
| 2025.12.11 | ₩37,068 | ₩37,375 | ₩37,068 | ₩37,322 | +0.68% | 6.2천 |
|---|
| 2025.12.10 | ₩38,203 | ₩38,203 | ₩36,734 | ₩36,761 | -3.78% | 1.1만 |
|---|
| 2025.12.09 | ₩38,297 | ₩38,377 | ₩37,856 | ₩38,364 | +0.17% | 1만 |
|---|
| 2025.12.08 | ₩39,459 | ₩39,459 | ₩37,763 | ₩38,270 | -3.01% | 2.4만 |
|---|
| 2025.12.05 | ₩39,165 | ₩41,423 | ₩38,738 | ₩39,556 | +1.00% | 2.8만 |
|---|
| 2025.12.04 | ₩40,875 | ₩40,875 | ₩40,300 | ₩40,757 | -0.29% | 4.4천 |
|---|
| 2025.12.03 | ₩41,396 | ₩41,396 | ₩40,363 | ₩41,079 | -0.76% | 9.5천 |
|---|
| 2025.12.02 | ₩43,132 | ₩43,261 | ₩42,758 | ₩43,261 | +0.30% | 1.7천 |
|---|
| 2025.12.01 | ₩42,090 | ₩43,199 | ₩42,090 | ₩43,130 | +2.47% | 7.7천 |
|---|
| 2025.11.28 | ₩42,050 | ₩42,705 | ₩42,050 | ₩42,451 | +0.95% | 3.5천 |
|---|
| 2025.11.26 | ₩41,890 | ₩42,251 | ₩41,850 | ₩41,978 | +0.21% | 2.6천 |
|---|
| 2025.11.25 | ₩41,675 | ₩41,675 | ₩41,209 | ₩41,316 | -0.86% | 6.7천 |
|---|
| 2025.11.24 | ₩42,040 | ₩43,199 | ₩41,943 | ₩43,012 | +2.31% | 1.7만 |
|---|
| 2025.11.21 | ₩42,478 | ₩42,478 | ₩41,977 | ₩41,977 | -1.18% | 2.5천 |
|---|
| 2025.11.20 | ₩44,615 | ₩44,615 | ₩42,491 | ₩42,491 | -4.76% | 3.8천 |
|---|
| 2025.11.19 | ₩44,562 | ₩44,762 | ₩43,827 | ₩44,281 | -0.63% | 2.6천 |
|---|
| 2025.11.18 | ₩44,481 | ₩45,724 | ₩44,481 | ₩45,497 | +2.28% | 5.6천 |
|---|
| 2025.11.17 | ₩44,148 | ₩44,853 | ₩44,121 | ₩44,294 | +0.33% | 5.8천 |
|---|
| 2025.11.14 | ₩45,189 | ₩45,189 | ₩44,495 | ₩44,622 | -1.26% | 5.7천 |
|---|
| 2025.11.13 | ₩45,911 | ₩45,911 | ₩45,537 | ₩45,617 | -0.64% | 5.9천 |
|---|
| 2025.11.12 | ₩44,989 | ₩45,804 | ₩44,989 | ₩45,804 | +1.81% | 3천 |
|---|
| 2025.11.11 | ₩44,949 | ₩45,180 | ₩44,695 | ₩45,169 | +0.49% | 9.3천 |
|---|
| 2025.11.10 | ₩44,508 | ₩44,866 | ₩44,508 | ₩44,755 | +0.56% | 3.7천 |
|---|
| 2025.11.07 | ₩43,593 | ₩44,228 | ₩43,593 | ₩44,127 | +1.23% | 1.2만 |
|---|
| 2025.11.06 | ₩43,533 | ₩44,067 | ₩43,413 | ₩43,814 | +0.64% | 5.8천 |
|---|
| 2025.11.05 | ₩43,266 | ₩43,944 | ₩43,266 | ₩43,944 | +1.57% | 1.2만 |
|---|
| 2025.11.04 | ₩43,827 | ₩44,061 | ₩43,480 | ₩43,506 | -0.73% | 5.8천 |
|---|
| 2025.11.03 | ₩44,682 | ₩45,477 | ₩43,533 | ₩43,867 | -1.82% | 9.1천 |
|---|
| 2025.10.31 | ₩44,161 | ₩45,109 | ₩44,161 | ₩44,602 | +1.00% | 6천 |
|---|
| 2025.10.30 | ₩43,546 | ₩44,161 | ₩43,453 | ₩43,512 | -0.08% | 5.8천 |
|---|
| 2025.10.29 | ₩43,894 | ₩44,079 | ₩43,720 | ₩43,826 | -0.16% | 4.4천 |
|---|
| 2025.10.28 | ₩44,550 | ₩45,029 | ₩44,550 | ₩44,689 | +0.31% | 6.8천 |
|---|
| 2025.10.27 | ₩44,361 | ₩44,602 | ₩44,154 | ₩44,481 | +0.27% | 6.7천 |
|---|
| 2025.10.24 | ₩44,949 | ₩45,000 | ₩44,376 | ₩44,376 | -1.27% | 7천 |
|---|
| 2025.10.23 | ₩45,537 | ₩45,590 | ₩44,522 | ₩45,131 | -0.89% | 9.9천 |
|---|
| 2025.10.22 | ₩46,418 | ₩46,418 | ₩45,056 | ₩45,203 | -2.62% | 1.9만 |
|---|
| 2025.10.21 | ₩49,404 | ₩49,544 | ₩49,330 | ₩49,500 | +0.19% | 2.7천 |
|---|
| 2025.10.20 | ₩48,382 | ₩49,618 | ₩48,382 | ₩49,419 | +2.14% | 9.1천 |
|---|
| 2025.10.17 | ₩47,380 | ₩48,128 | ₩47,380 | ₩48,076 | +1.47% | 4.8천 |
|---|
| 2025.10.16 | ₩48,315 | ₩48,508 | ₩47,434 | ₩47,443 | -1.81% | 4.2천 |
|---|
| 2025.10.15 | ₩48,502 | ₩48,848 | ₩48,198 | ₩48,198 | -0.63% | 2.8천 |
|---|
| 2025.10.14 | ₩48,369 | ₩48,863 | ₩48,369 | ₩48,661 | +0.60% | 2.4천 |
|---|
| 2025.10.13 | ₩48,970 | ₩49,071 | ₩48,771 | ₩48,799 | -0.35% | 1.8천 |
|---|
| 2025.10.10 | ₩48,636 | ₩48,816 | ₩48,622 | ₩48,809 | +0.36% | 3천 |
|---|