시장 데이터를 불러오는 중
전체 종목
Kurv Yield Premium Strategy Tesla (TSLA) ETF 과거 주가
Kurv Yield Premium Strategy Tesla (TSLA) ETF · TSLP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kurv Yield Premium Strategy Tesla (TSLA) ETF · TSLP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,543 | ₩20,958 | ₩20,462 | ₩20,596 | +0.26% | 6.3만 |
| 2026.10.08 | ₩20,127 | ₩20,315 | ₩19,872 | ₩20,315 | +0.93% | 1.3만 |
| 2026.10.07 | ₩20,415 | ₩20,415 | ₩20,234 | ₩20,355 | -0.30% | 2.3천 |
| 2026.10.06 | ₩20,971 | ₩20,985 | ₩20,884 | ₩20,939 | -0.15% | 5.3천 |
| 2026.10.05 | ₩20,234 | ₩20,985 | ₩20,234 | ₩20,833 | +2.96% | 1.1만 |
| 2026.10.02 | ₩20,194 | ₩20,529 | ₩20,181 | ₩20,315 | +0.60% | 1.9만 |
| 2026.10.01 | ₩19,511 | ₩19,725 | ₩19,269 | ₩19,269 | -1.24% | 6.5천 |
| 2026.09.30 | ₩19,202 | ₩19,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,403 |
| +1.05% |
| 6.8천 |
| 2026.09.29 | ₩19,578 | ₩19,578 | ₩19,256 | ₩19,303 | -1.40% | 1.1만 |
|---|
| 2026.09.28 | ₩20,301 | ₩20,301 | ₩19,618 | ₩19,618 | -3.37% | 2.4만 |
|---|
| 2026.09.25 | ₩21,052 | ₩21,052 | ₩20,315 | ₩20,556 | -2.36% | 6.1천 |
|---|
| 2026.09.24 | ₩20,784 | ₩20,971 | ₩20,690 | ₩20,851 | +0.32% | 1.2만 |
|---|
| 2026.09.23 | ₩20,797 | ₩21,052 | ₩20,797 | ₩20,864 | +0.32% | 5.4천 |
|---|
| 2026.09.22 | ₩20,690 | ₩20,985 | ₩20,650 | ₩20,851 | +0.78% | 7.2천 |
|---|
| 2026.09.21 | ₩20,556 | ₩20,770 | ₩20,502 | ₩20,636 | +0.39% | 1.3만 |
|---|
| 2026.09.18 | ₩20,275 | ₩20,275 | ₩19,819 | ₩20,053 | -1.09% | 9천 |
|---|
| 2026.09.17 | ₩20,006 | ₩20,435 | ₩20,006 | ₩20,149 | +0.71% | 7.7천 |
|---|
| 2026.09.16 | ₩19,551 | ₩19,913 | ₩19,551 | ₩19,658 | +0.55% | 9.2천 |
|---|
| 2026.09.15 | ₩19,551 | ₩19,658 | ₩19,495 | ₩19,495 | -0.29% | 1.3천 |
|---|
| 2026.09.14 | ₩19,658 | ₩19,966 | ₩19,625 | ₩19,705 | +0.24% | 3천 |
|---|
| 2026.09.11 | ₩20,127 | ₩20,159 | ₩19,968 | ₩20,065 | -0.31% | 5.4천 |
|---|
| 2026.09.10 | ₩20,114 | ₩20,154 | ₩19,973 | ₩20,006 | -0.53% | 2천 |
|---|
| 2026.09.09 | ₩20,435 | ₩20,435 | ₩20,154 | ₩20,194 | -1.18% | 2.4천 |
|---|
| 2026.09.08 | ₩19,444 | ₩20,194 | ₩19,444 | ₩20,124 | +3.50% | 6.9천 |
|---|
| 2026.09.04 | ₩19,430 | ₩19,852 | ₩19,229 | ₩19,336 | -0.48% | 1.4만 |
|---|
| 2026.09.03 | ₩19,832 | ₩20,744 | ₩19,832 | ₩20,516 | +3.45% | 2.5만 |
|---|
| 2026.09.02 | ₩19,658 | ₩19,658 | ₩19,109 | ₩19,464 | -0.99% | 9천 |
|---|
| 2026.09.01 | ₩19,913 | ₩20,060 | ₩19,765 | ₩19,765 | -0.74% | 5.7천 |
|---|
| 2026.08.31 | ₩19,430 | ₩20,449 | ₩19,430 | ₩20,410 | +5.04% | 9.9천 |
|---|
| 2026.08.28 | ₩19,859 | ₩19,937 | ₩19,216 | ₩19,449 | -2.06% | 4.6천 |
|---|
| 2026.08.27 | ₩19,497 | ₩19,819 | ₩19,430 | ₩19,777 | +1.44% | 3.2천 |
|---|
| 2026.08.26 | ₩19,296 | ₩19,310 | ₩19,135 | ₩19,267 | -0.15% | 2.1천 |
|---|
| 2026.08.25 | ₩19,477 | ₩19,658 | ₩19,444 | ₩19,497 | +0.10% | 8.7천 |
|---|
| 2026.08.24 | ₩20,100 | ₩20,100 | ₩19,464 | ₩19,464 | -3.17% | 1만 |
|---|
| 2026.08.21 | ₩19,511 | ₩20,194 | ₩19,497 | ₩20,173 | +3.39% | 9.2천 |
|---|
| 2026.08.20 | ₩19,269 | ₩19,269 | ₩18,999 | ₩19,256 | -0.07% | 7.2천 |
|---|
| 2026.08.19 | ₩18,948 | ₩19,484 | ₩18,841 | ₩19,484 | +2.83% | 8.3천 |
|---|
| 2026.08.18 | ₩18,787 | ₩18,975 | ₩18,586 | ₩18,842 | +0.29% | 6.4천 |
|---|
| 2026.08.17 | ₩19,082 | ₩19,095 | ₩18,894 | ₩18,894 | -0.98% | 1.8만 |
|---|
| 2026.08.14 | ₩19,142 | ₩19,249 | ₩18,897 | ₩19,090 | -0.27% | 9.3천 |
|---|
| 2026.08.13 | ₩18,747 | ₩18,981 | ₩18,747 | ₩18,981 | +1.25% | 9.3천 |
|---|
| 2026.08.12 | ₩18,539 | ₩18,539 | ₩18,378 | ₩18,502 | -0.20% | 7.3천 |
|---|
| 2026.08.11 | ₩18,640 | ₩18,760 | ₩18,640 | ₩18,680 | +0.22% | 1.4만 |
|---|
| 2026.08.10 | ₩18,425 | ₩18,692 | ₩18,425 | ₩18,573 | +0.80% | 1.5만 |
|---|
| 2026.08.07 | ₩18,291 | ₩18,693 | ₩18,291 | ₩18,459 | +0.92% | 1.1만 |
|---|
| 2026.08.06 | ₩17,929 | ₩18,238 | ₩17,929 | ₩18,157 | +1.27% | 1.9만 |
|---|
| 2026.08.05 | ₩18,184 | ₩18,319 | ₩18,070 | ₩18,117 | -0.37% | 1.7만 |
|---|
| 2026.08.04 | ₩18,506 | ₩18,878 | ₩18,506 | ₩18,760 | +1.38% | 2만 |
|---|
| 2026.08.03 | ₩18,010 | ₩18,614 | ₩18,010 | ₩18,439 | +2.38% | 1.1만 |
|---|
| 2026.07.31 | ₩17,822 | ₩18,151 | ₩17,561 | ₩18,050 | +1.28% | 8.1천 |
|---|
| 2026.07.30 | ₩17,581 | ₩18,023 | ₩17,434 | ₩17,809 | +1.30% | 1.5만 |
|---|
| 2026.07.29 | ₩17,715 | ₩17,809 | ₩17,312 | ₩17,312 | -2.28% | 9.1천 |
|---|
| 2026.07.28 | ₩17,755 | ₩17,929 | ₩17,485 | ₩17,757 | +0.01% | 6.1천 |
|---|
| 2026.07.27 | ₩18,224 | ₩18,224 | ₩17,632 | ₩17,856 | -2.02% | 1.6만 |
|---|
| 2026.07.24 | ₩18,465 | ₩18,465 | ₩17,755 | ₩18,077 | -2.10% | 2.6만 |
|---|
| 2026.07.23 | ₩20,100 | ₩20,100 | ₩18,242 | ₩18,345 | -8.73% | 6.1만 |
|---|
| 2026.07.22 | ₩22,043 | ₩22,244 | ₩21,951 | ₩21,951 | -0.42% | 4.7천 |
|---|
| 2026.07.21 | ₩21,842 | ₩22,432 | ₩21,842 | ₩22,242 | +1.83% | 7천 |
|---|
| 2026.07.20 | ₩22,620 | ₩22,620 | ₩21,722 | ₩21,722 | -3.97% | 9천 |
|---|
| 2026.07.17 | ₩22,392 | ₩22,700 | ₩22,231 | ₩22,445 | +0.24% | 1.4만 |
|---|
| 2026.07.16 | ₩23,089 | ₩23,248 | ₩22,740 | ₩23,034 | -0.24% | 6.7천 |
|---|
| 2026.07.15 | ₩23,491 | ₩24,079 | ₩23,156 | ₩23,273 | -0.92% | 1.1만 |
|---|
| 2026.07.14 | ₩23,464 | ₩23,718 | ₩23,276 | ₩23,413 | -0.22% | 2.1만 |
|---|
| 2026.07.13 | ₩23,933 | ₩23,933 | ₩23,142 | ₩23,263 | -2.80% | 3.1만 |
|---|
| 2026.07.10 | ₩24,388 | ₩24,455 | ₩24,053 | ₩24,067 | -1.32% | 3만 |
|---|
| 2026.07.09 | ₩23,196 | ₩24,107 | ₩23,131 | ₩24,047 | +3.67% | 1.7만 |
|---|
| 2026.07.08 | ₩23,544 | ₩23,544 | ₩23,048 | ₩23,252 | -1.24% | 5.8천 |
|---|
| 2026.07.07 | ₩25,387 | ₩25,387 | ₩24,254 | ₩24,321 | -4.20% | 1.9만 |
|---|
| 2026.07.06 | ₩23,692 | ₩25,447 | ₩23,611 | ₩25,447 | +7.41% | 2만 |
|---|
| 2026.07.02 | ₩25,742 | ₩25,742 | ₩23,464 | ₩23,692 | -7.96% | 3.5만 |
|---|
| 2026.07.01 | ₩25,501 | ₩26,110 | ₩25,397 | ₩25,755 | +1.00% | 1.4만 |
|---|
| 2026.06.30 | ₩24,509 | ₩25,728 | ₩24,509 | ₩25,505 | +4.06% | 2.7만 |
|---|
| 2026.06.29 | ₩23,035 | ₩24,998 | ₩23,035 | ₩24,930 | +8.23% | 2.3만 |
|---|
| 2026.06.26 | ₩22,084 | ₩23,357 | ₩22,084 | ₩22,926 | +3.82% | 6.4천 |
|---|
| 2026.06.25 | ₩22,461 | ₩22,740 | ₩22,365 | ₩22,553 | +0.41% | 8.4천 |
|---|
| 2026.06.24 | ₩23,129 | ₩23,129 | ₩22,338 | ₩22,620 | -2.20% | 1.3만 |
|---|
| 2026.06.23 | ₩23,517 | ₩23,517 | ₩22,928 | ₩22,973 | -2.31% | 1.8만 |
|---|
| 2026.06.22 | ₩24,268 | ₩25,018 | ₩24,268 | ₩24,506 | +0.98% | 1.3만 |
|---|
| 2026.06.18 | ₩24,161 | ₩24,254 | ₩23,326 | ₩24,241 | +0.33% | 1만 |
|---|
| 2026.06.17 | ₩24,254 | ₩24,442 | ₩23,785 | ₩23,856 | -1.64% | 6.9천 |
|---|
| 2026.06.16 | ₩24,429 | ₩24,817 | ₩24,254 | ₩24,538 | +0.45% | 4.9천 |
|---|
| 2026.06.15 | ₩24,883 | ₩25,072 | ₩24,670 | ₩24,884 | +0.01% | 5.6천 |
|---|
| 2026.06.12 | ₩24,107 | ₩24,546 | ₩23,424 | ₩24,546 | +1.82% | 1만 |
|---|
| 2026.06.11 | ₩23,303 | ₩24,107 | ₩23,115 | ₩24,107 | +3.45% | 7.9천 |
|---|
| 2026.06.10 | ₩23,678 | ₩23,906 | ₩22,914 | ₩22,969 | -2.99% | 2만 |
|---|
| 2026.06.09 | ₩25,467 | ₩25,467 | ₩23,221 | ₩23,989 | -5.80% | 1만 |
|---|
| 2026.06.08 | ₩23,986 | ₩25,112 | ₩23,986 | ₩24,809 | +3.43% | 1.9만 |
|---|
| 2026.06.05 | ₩25,702 | ₩25,842 | ₩23,397 | ₩23,638 | -8.03% | 3.7만 |
|---|
| 2026.06.04 | ₩25,728 | ₩25,970 | ₩25,462 | ₩25,510 | -0.85% | 8.5천 |
|---|
| 2026.06.03 | ₩25,708 | ₩26,445 | ₩25,460 | ₩25,858 | +0.58% | 9.4천 |
|---|
| 2026.06.02 | ₩25,876 | ₩26,331 | ₩25,702 | ₩26,318 | +1.71% | 7.8천 |
|---|
| 2026.06.01 | ₩26,693 | ₩26,693 | ₩25,822 | ₩25,822 | -3.26% | 1.5만 |
|---|
| 2026.05.29 | ₩27,403 | ₩27,470 | ₩26,720 | ₩27,271 | -0.48% | 1.6만 |
|---|
| 2026.05.28 | ₩27,417 | ₩27,738 | ₩27,363 | ₩27,681 | +0.96% | 7.1천 |
|---|
| 2026.05.27 | ₩27,537 | ₩27,738 | ₩27,202 | ₩27,430 | -0.39% | 1.2만 |
|---|
| 2026.05.26 | ₩26,666 | ₩27,003 | ₩26,532 | ₩26,908 | +0.90% | 7.5천 |
|---|
| 2026.05.22 | ₩26,184 | ₩26,800 | ₩26,144 | ₩26,412 | +0.87% | 1.2만 |
|---|
| 2026.05.21 | ₩26,224 | ₩26,425 | ₩25,688 | ₩25,876 | -1.33% | 6.8천 |
|---|
| 2026.05.20 | ₩25,581 | ₩25,728 | ₩25,326 | ₩25,728 | +0.58% | 1.1만 |
|---|
| 2026.05.19 | ₩24,777 | ₩25,032 | ₩24,402 | ₩24,987 | +0.85% | 4.8천 |
|---|
| 2026.05.18 | ₩25,876 | ₩26,063 | ₩25,286 | ₩25,300 | -2.23% | 1.8만 |
|---|
| 2026.05.15 | ₩26,921 | ₩26,921 | ₩26,248 | ₩26,248 | -2.50% | 1.8만 |
|---|
| 2026.05.14 | ₩27,886 | ₩28,140 | ₩27,571 | ₩27,578 | -1.11% | 5.2천 |
|---|
| 2026.05.13 | ₩27,149 | ₩28,288 | ₩26,843 | ₩27,777 | +2.31% | 3.3만 |
|---|
| 2026.05.12 | ₩27,444 | ₩27,564 | ₩26,331 | ₩27,001 | -1.61% | 1.2만 |
|---|
| 2026.05.11 | ₩26,264 | ₩27,933 | ₩25,862 | ₩27,698 | +5.46% | 4만 |
|---|
| 2026.05.08 | ₩26,010 | ₩26,727 | ₩25,903 | ₩26,506 | +1.91% | 2.5만 |
|---|
| 2026.05.07 | ₩25,380 | ₩25,876 | ₩25,179 | ₩25,594 | +0.84% | 3.3만 |
|---|
| 2026.05.06 | ₩24,027 | ₩24,978 | ₩23,852 | ₩24,865 | +3.49% | 3만 |
|---|
| 2026.05.05 | ₩24,978 | ₩25,460 | ₩24,643 | ₩24,737 | -0.97% | 4.2만 |
|---|
| 2026.05.04 | ₩24,710 | ₩24,978 | ₩24,429 | ₩24,911 | +0.81% | 2.6만 |
|---|
| 2026.05.01 | ₩24,375 | ₩25,159 | ₩24,013 | ₩24,764 | +1.59% | 8.5천 |
|---|
| 2026.04.30 | ₩23,464 | ₩24,161 | ₩23,142 | ₩24,035 | +2.43% | 9.7천 |
|---|
| 2026.04.29 | ₩23,336 | ₩23,477 | ₩23,276 | ₩23,464 | +0.55% | 1.2만 |
|---|
| 2026.04.28 | ₩23,504 | ₩23,906 | ₩23,491 | ₩23,745 | +1.03% | 1.2만 |
|---|
| 2026.04.27 | ₩23,437 | ₩23,986 | ₩22,807 | ₩23,846 | +1.74% | 2.4만 |
|---|
| 2026.04.24 | ₩23,558 | ₩23,745 | ₩23,383 | ₩23,718 | +0.68% | 1.1만 |
|---|
| 2026.04.23 | ₩23,692 | ₩24,187 | ₩23,223 | ₩23,504 | -0.79% | 1.9만 |
|---|
| 2026.04.22 | ₩24,750 | ₩24,777 | ₩24,474 | ₩24,474 | -1.12% | 6.8천 |
|---|
| 2026.04.21 | ₩24,978 | ₩24,978 | ₩24,362 | ₩24,469 | -2.04% | 2.9만 |
|---|
| 2026.04.20 | ₩25,434 | ₩25,527 | ₩24,804 | ₩24,868 | -2.22% | 4.9천 |
|---|
| 2026.04.17 | ₩25,112 | ₩25,903 | ₩24,911 | ₩25,405 | +1.17% | 1.7만 |
|---|
| 2026.04.16 | ₩24,924 | ₩24,924 | ₩24,268 | ₩24,656 | -1.08% | 1.4만 |
|---|
| 2026.04.15 | ₩23,263 | ₩24,991 | ₩23,182 | ₩24,865 | +6.89% | 2.3만 |
|---|
| 2026.04.14 | ₩22,646 | ₩23,290 | ₩22,646 | ₩23,182 | +2.37% | 1.1만 |
|---|
| 2026.04.13 | ₩22,057 | ₩22,512 | ₩22,031 | ₩22,365 | +1.40% | 1.2만 |
|---|
| 2026.04.10 | ₩21,976 | ₩22,097 | ₩21,661 | ₩22,097 | +0.55% | 4.9만 |
|---|
| 2026.04.09 | ₩21,722 | ₩22,097 | ₩21,273 | ₩21,923 | +0.93% | 2.6만 |
|---|
| 2026.04.08 | ₩22,512 | ₩22,512 | ₩21,467 | ₩21,641 | -3.87% | 2.6만 |
|---|
| 2026.04.07 | ₩22,553 | ₩22,553 | ₩21,923 | ₩22,526 | -0.12% | 1.8만 |
|---|
| 2026.04.06 | ₩23,718 | ₩23,906 | ₩22,566 | ₩22,968 | -3.16% | 1.4만 |
|---|
| 2026.04.02 | ₩23,919 | ₩24,201 | ₩23,417 | ₩23,544 | -1.57% | 2.2만 |
|---|
| 2026.04.01 | ₩24,616 | ₩25,178 | ₩24,589 | ₩25,099 | +1.96% | 2.2만 |
|---|
| 2026.03.31 | ₩23,491 | ₩24,549 | ₩23,491 | ₩24,388 | +3.82% | 1.5만 |
|---|
| 2026.03.30 | ₩23,812 | ₩23,812 | ₩22,890 | ₩23,022 | -3.32% | 2.4만 |
|---|
| 2026.03.27 | ₩24,167 | ₩24,167 | ₩23,464 | ₩23,595 | -2.37% | 6만 |
|---|
| 2026.03.26 | ₩25,072 | ₩25,233 | ₩24,429 | ₩24,429 | -2.57% | 1.4만 |
|---|
| 2026.03.25 | ₩25,614 | ₩25,970 | ₩25,279 | ₩25,322 | -1.14% | 1.7만 |
|---|
| 2026.03.24 | ₩25,192 | ₩25,447 | ₩25,032 | ₩25,166 | -0.11% | 6.9천 |
|---|
| 2026.03.23 | ₩24,281 | ₩25,192 | ₩24,281 | ₩25,045 | +3.15% | 2.1만 |
|---|
| 2026.03.20 | ₩24,911 | ₩24,911 | ₩23,852 | ₩24,107 | -3.23% | 3.4만 |
|---|
| 2026.03.19 | ₩25,400 | ₩25,648 | ₩24,790 | ₩24,991 | -1.61% | 1.3만 |
|---|
| 2026.03.18 | ₩26,305 | ₩26,640 | ₩25,996 | ₩25,996 | -1.17% | 6.2천 |
|---|
| 2026.03.17 | ₩26,130 | ₩26,479 | ₩26,130 | ₩26,465 | +1.28% | 5천 |
|---|
| 2026.03.16 | ₩26,104 | ₩26,680 | ₩26,104 | ₩26,224 | +0.46% | 1.1만 |
|---|
| 2026.03.13 | ₩26,298 | ₩26,385 | ₩25,849 | ₩25,862 | -1.66% | 1.7만 |
|---|
| 2026.03.12 | ₩26,948 | ₩26,948 | ₩26,164 | ₩26,224 | -2.69% | 1만 |
|---|
| 2026.03.11 | ₩26,519 | ₩27,537 | ₩26,519 | ₩27,122 | +2.27% | 1만 |
|---|
| 2026.03.10 | ₩26,506 | ₩26,861 | ₩26,506 | ₩26,506 | 0.00% | 1.1만 |
|---|
| 2026.03.09 | ₩25,594 | ₩26,499 | ₩25,233 | ₩26,479 | +3.46% | 3.1만 |
|---|
| 2026.03.06 | ₩26,532 | ₩26,680 | ₩26,171 | ₩26,372 | -0.61% | 3.1만 |
|---|
| 2026.03.05 | ₩26,680 | ₩27,189 | ₩26,628 | ₩27,015 | +1.26% | 2.2만 |
|---|
| 2026.03.04 | ₩26,251 | ₩27,162 | ₩26,197 | ₩27,055 | +3.06% | 4만 |
|---|
| 2026.03.03 | ₩26,854 | ₩26,854 | ₩26,037 | ₩26,586 | -1.00% | 4.7만 |
|---|
| 2026.03.02 | ₩26,599 | ₩27,377 | ₩26,130 | ₩27,350 | +2.82% | 1.5만 |
|---|
| 2026.02.27 | ₩27,296 | ₩27,481 | ₩26,896 | ₩27,296 | 0.00% | 1.6만 |
|---|
| 2026.02.26 | ₩28,261 | ₩28,261 | ₩27,430 | ₩27,618 | -2.28% | 8.3천 |
|---|
| 2026.02.25 | ₩27,846 | ₩28,422 | ₩27,846 | ₩28,422 | +2.07% | 1.2만 |
|---|
| 2026.02.24 | ₩26,908 | ₩27,779 | ₩26,908 | ₩27,658 | +2.79% | 7.6천 |
|---|
| 2026.02.23 | ₩27,712 | ₩27,712 | ₩26,666 | ₩27,109 | -2.18% | 1.4만 |
|---|
| 2026.02.20 | ₩27,457 | ₩28,006 | ₩27,366 | ₩27,872 | +1.51% | 1.5만 |
|---|
| 2026.02.19 | ₩27,805 | ₩28,181 | ₩27,564 | ₩27,899 | +0.34% | 8.3천 |
|---|
| 2026.02.18 | ₩27,965 | ₩28,341 | ₩27,872 | ₩27,980 | +0.05% | 9.3천 |
|---|
| 2026.02.17 | ₩27,819 | ₩28,006 | ₩27,290 | ₩27,855 | +0.13% | 1.2만 |
|---|
| 2026.02.13 | ₩28,234 | ₩28,814 | ₩27,966 | ₩28,368 | +0.47% | 9.8천 |
|---|
| 2026.02.12 | ₩29,333 | ₩29,529 | ₩28,207 | ₩28,341 | -3.38% | 1.1만 |
|---|
| 2026.02.11 | ₩29,212 | ₩29,614 | ₩28,636 | ₩29,212 | 0.00% | 2.5만 |
|---|
| 2026.02.10 | ₩28,730 | ₩29,011 | ₩28,540 | ₩28,971 | +0.84% | 1.3만 |
|---|
| 2026.02.09 | ₩27,738 | ₩28,603 | ₩27,698 | ₩28,315 | +2.08% | 1.9만 |
|---|
| 2026.02.06 | ₩27,001 | ₩28,167 | ₩26,988 | ₩27,939 | +3.47% | 2.1만 |
|---|
| 2026.02.05 | ₩26,666 | ₩27,243 | ₩26,157 | ₩26,827 | +0.60% | 4.1만 |
|---|
| 2026.02.04 | ₩28,797 | ₩28,810 | ₩27,042 | ₩27,444 | -4.70% | 4.3만 |
|---|
| 2026.02.03 | ₩29,547 | ₩29,762 | ₩28,944 | ₩29,467 | -0.27% | 4.3만 |
|---|
| 2026.02.02 | ₩29,413 | ₩29,802 | ₩28,877 | ₩29,446 | +0.11% | 2.1만 |
|---|
| 2026.01.30 | ₩29,561 | ₩30,767 | ₩29,521 | ₩30,124 | +1.90% | 4.1만 |
|---|
| 2026.01.29 | ₩30,820 | ₩30,820 | ₩28,944 | ₩29,038 | -5.78% | 2.6만 |
|---|
| 2026.01.28 | ₩30,150 | ₩30,555 | ₩30,150 | ₩30,164 | +0.04% | 8.1천 |
|---|
| 2026.01.27 | ₩30,593 | ₩30,593 | ₩30,150 | ₩30,150 | -1.45% | 1.3만 |
|---|
| 2026.01.26 | ₩31,276 | ₩31,276 | ₩30,485 | ₩30,512 | -2.44% | 9.5천 |
|---|
| 2026.01.23 | ₩31,263 | ₩31,611 | ₩31,115 | ₩31,531 | +0.86% | 1.2만 |
|---|
| 2026.01.22 | ₩30,378 | ₩31,544 | ₩30,204 | ₩31,544 | +3.84% | 1만 |
|---|
| 2026.01.21 | ₩29,353 | ₩30,526 | ₩29,279 | ₩30,137 | +2.67% | 1.1만 |
|---|
| 2026.01.20 | ₩29,936 | ₩29,936 | ₩29,078 | ₩29,239 | -2.33% | 2.3만 |
|---|
| 2026.01.16 | ₩30,619 | ₩31,209 | ₩30,405 | ₩30,633 | +0.04% | 1.2만 |
|---|
| 2026.01.15 | ₩30,740 | ₩31,102 | ₩30,619 | ₩30,619 | -0.39% | 2.1만 |
|---|
| 2026.01.14 | ₩31,088 | ₩31,088 | ₩30,405 | ₩30,593 | -1.59% | 3.2만 |
|---|
| 2026.01.13 | ₩31,678 | ₩31,678 | ₩31,155 | ₩31,289 | -1.23% | 1.5만 |
|---|
| 2026.01.12 | ₩30,861 | ₩31,718 | ₩30,692 | ₩31,423 | +1.82% | 2.2만 |
|---|
| 2026.01.09 | ₩30,633 | ₩31,330 | ₩30,305 | ₩31,129 | +1.62% | 3만 |
|---|
| 2026.01.08 | ₩30,016 | ₩30,606 | ₩29,896 | ₩30,552 | +1.79% | 3만 |
|---|
| 2026.01.07 | ₩30,418 | ₩30,653 | ₩30,204 | ₩30,204 | -0.70% | 2.9만 |
|---|
| 2026.01.06 | ₩31,973 | ₩31,973 | ₩30,713 | ₩30,941 | -3.23% | 5.8만 |
|---|
| 2026.01.05 | ₩31,986 | ₩32,549 | ₩31,986 | ₩32,214 | +0.71% | 4.1만 |
|---|
| 2026.01.02 | ₩32,750 | ₩32,750 | ₩31,115 | ₩31,316 | -4.38% | 3.1만 |
|---|
| 2025.12.31 | ₩32,415 | ₩32,549 | ₩32,120 | ₩32,147 | -0.83% | 1.8만 |
|---|
| 2025.12.30 | ₩33,098 | ₩33,098 | ₩32,474 | ₩32,482 | -1.86% | 1.9만 |
|---|
| 2025.12.29 | ₩33,286 | ₩33,431 | ₩32,777 | ₩32,784 | -1.51% | 1.8만 |
|---|
| 2025.12.26 | ₩34,506 | ₩34,728 | ₩33,836 | ₩33,876 | -1.83% | 2.1만 |
|---|
| 2025.12.24 | ₩34,653 | ₩34,787 | ₩34,104 | ₩34,504 | -0.43% | 7.5천 |
|---|
| 2025.12.23 | ₩34,774 | ₩34,814 | ₩34,405 | ₩34,626 | -0.42% | 1만 |
|---|
| 2025.12.22 | ₩34,774 | ₩35,268 | ₩34,546 | ₩34,800 | +0.08% | 1.6만 |
|---|
| 2025.12.19 | ₩34,546 | ₩34,546 | ₩34,063 | ₩34,211 | -0.97% | 1만 |
|---|
| 2025.12.18 | ₩33,809 | ₩34,479 | ₩33,809 | ₩34,278 | +1.39% | 9.1천 |
|---|
| 2025.12.17 | ₩34,238 | ₩34,532 | ₩33,474 | ₩33,474 | -2.23% | 7.4천 |
|---|
| 2025.12.16 | ₩31,568 | ₩34,479 | ₩31,568 | ₩34,465 | +9.18% | 1.8만 |
|---|
| 2025.12.15 | ₩33,005 | ₩33,996 | ₩33,005 | ₩33,809 | +2.44% | 1.8만 |
|---|
| 2025.12.12 | ₩32,281 | ₩32,884 | ₩31,799 | ₩32,884 | +1.87% | 1.1만 |
|---|
| 2025.12.11 | ₩31,866 | ₩32,053 | ₩31,582 | ₩32,053 | +0.59% | 6.1천 |
|---|
| 2025.12.10 | ₩31,852 | ₩32,629 | ₩31,758 | ₩32,495 | +2.02% | 1.6만 |
|---|
| 2025.12.09 | ₩31,296 | ₩32,187 | ₩31,296 | ₩31,825 | +1.69% | 8.9천 |
|---|
| 2025.12.08 | ₩32,053 | ₩32,053 | ₩31,182 | ₩31,437 | -1.92% | 2.4만 |
|---|
| 2025.12.05 | ₩32,388 | ₩32,402 | ₩32,321 | ₩32,388 | 0.00% | 1.1만 |
|---|
| 2025.12.04 | ₩32,241 | ₩32,321 | ₩32,114 | ₩32,294 | +0.17% | 1만 |
|---|
| 2025.12.03 | ₩31,611 | ₩32,134 | ₩31,504 | ₩32,000 | +1.23% | 2.2만 |
|---|
| 2025.12.02 | ₩32,026 | ₩32,214 | ₩31,611 | ₩31,919 | -0.33% | 3.2만 |
|---|
| 2025.12.01 | ₩31,732 | ₩32,026 | ₩31,303 | ₩32,026 | +0.93% | 1.3만 |
|---|
| 2025.11.28 | ₩31,691 | ₩31,961 | ₩31,691 | ₩31,946 | +0.80% | 4.2천 |
|---|
| 2025.11.26 | ₩31,289 | ₩31,638 | ₩31,075 | ₩31,638 | +1.11% | 1.2만 |
|---|
| 2025.11.25 | ₩30,807 | ₩31,182 | ₩30,392 | ₩31,155 | +1.13% | 1.5만 |
|---|
| 2025.11.24 | ₩29,815 | ₩31,115 | ₩29,815 | ₩30,887 | +3.60% | 1.6만 |
|---|
| 2025.11.21 | ₩30,083 | ₩30,083 | ₩28,918 | ₩29,324 | -2.53% | 1.4만 |
|---|
| 2025.11.20 | ₩30,727 | ₩31,437 | ₩29,730 | ₩29,730 | -3.24% | 1.1만 |
|---|
| 2025.11.19 | ₩30,365 | ₩30,559 | ₩29,856 | ₩30,172 | -0.64% | 7.8천 |
|---|
| 2025.11.18 | ₩30,043 | ₩30,325 | ₩29,561 | ₩29,990 | -0.18% | 1.1만 |
|---|
| 2025.11.17 | ₩29,735 | ₩30,686 | ₩29,735 | ₩30,284 | +1.85% | 1.4만 |
|---|
| 2025.11.14 | ₩28,462 | ₩30,546 | ₩28,181 | ₩29,939 | +5.19% | 1.4만 |
|---|
| 2025.11.13 | ₩31,370 | ₩31,370 | ₩29,467 | ₩29,762 | -5.13% | 3만 |
|---|
| 2025.11.12 | ₩32,455 | ₩32,455 | ₩31,738 | ₩31,913 | -1.67% | 1만 |
|---|
| 2025.11.11 | ₩32,643 | ₩32,643 | ₩32,013 | ₩32,455 | -0.57% | 1.2만 |
|---|
| 2025.11.10 | ₩32,301 | ₩32,789 | ₩31,839 | ₩32,643 | +1.06% | 1.3만 |
|---|
| 2025.11.07 | ₩32,589 | ₩32,589 | ₩31,276 | ₩31,598 | -3.04% | 2.1만 |
|---|
| 2025.11.06 | ₩33,998 | ₩34,251 | ₩32,227 | ₩32,978 | -3.00% | 2.4만 |
|---|
| 2025.11.05 | ₩33,447 | ₩34,345 | ₩32,576 | ₩34,117 | +2.00% | 2만 |
|---|
| 2025.11.04 | ₩34,492 | ₩34,559 | ₩33,487 | ₩33,487 | -2.91% | 2.2만 |
|---|
| 2025.11.03 | ₩34,298 | ₩35,537 | ₩34,298 | ₩35,283 | +2.87% | 2.9만 |
|---|
| 2025.10.31 | ₩33,514 | ₩34,439 | ₩33,434 | ₩34,439 | +2.76% | 1.4만 |
|---|
| 2025.10.30 | ₩33,849 | ₩33,992 | ₩33,258 | ₩33,259 | -1.74% | 1.1만 |
|---|
| 2025.10.29 | ₩34,278 | ₩34,278 | ₩33,956 | ₩34,130 | -0.43% | 1.6만 |
|---|
| 2025.10.28 | ₩33,661 | ₩34,177 | ₩33,661 | ₩34,010 | +1.04% | 8.6천 |
|---|
| 2025.10.27 | ₩32,750 | ₩33,916 | ₩32,750 | ₩33,554 | +2.45% | 1.6만 |
|---|
| 2025.10.24 | ₩33,246 | ₩33,246 | ₩32,294 | ₩32,474 | -2.32% | 8천 |
|---|
| 2025.10.23 | ₩31,651 | ₩33,514 | ₩31,155 | ₩33,514 | +5.88% | 3.5만 |
|---|
| 2025.10.22 | ₩32,884 | ₩32,990 | ₩32,169 | ₩32,723 | -0.49% | 1.2만 |
|---|
| 2025.10.21 | ₩32,918 | ₩33,340 | ₩32,884 | ₩32,897 | -0.06% | 8.5천 |
|---|
| 2025.10.20 | ₩33,219 | ₩33,313 | ₩32,924 | ₩33,226 | +0.02% | 2만 |
|---|
| 2025.10.17 | ₩31,685 | ₩32,753 | ₩31,685 | ₩32,753 | +3.37% | 7.6천 |
|---|
| 2025.10.16 | ₩32,107 | ₩32,415 | ₩31,557 | ₩31,933 | -0.54% | 1.7만 |
|---|
| 2025.10.15 | ₩32,160 | ₩32,321 | ₩31,718 | ₩32,201 | +0.13% | 7.4천 |
|---|
| 2025.10.14 | ₩31,531 | ₩32,000 | ₩31,169 | ₩31,805 | +0.87% | 6.5천 |
|---|
| 2025.10.13 | ₩31,249 | ₩32,067 | ₩31,249 | ₩32,067 | +2.62% | 2.1만 |
|---|
| 2025.10.10 | ₩32,321 | ₩32,774 | ₩30,566 | ₩30,713 | -4.98% | 2.6만 |
|---|