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 | ₩20,566 | ₩20,982 | ₩20,486 | ₩20,620 | +0.26% | 6.3만 |
| 2026.10.08 | ₩20,150 | ₩20,338 | ₩19,895 | ₩20,338 | +0.93% | 1.3만 |
| 2026.10.07 | ₩20,439 | ₩20,439 | ₩20,258 | ₩20,378 | -0.30% | 2.3천 |
| 2026.10.06 | ₩20,996 | ₩21,009 | ₩20,908 | ₩20,963 | -0.15% | 5.3천 |
| 2026.10.05 | ₩20,258 | ₩21,009 | ₩20,258 | ₩20,857 | +2.96% | 1.1만 |
| 2026.10.02 | ₩20,217 | ₩20,553 | ₩20,204 | ₩20,338 | +0.60% | 1.9만 |
| 2026.10.01 | ₩19,533 | ₩19,748 | ₩19,292 | ₩19,292 | -1.24% | 6.5천 |
| 2026.09.30 | ₩19,225 | ₩19,426 | ₩18,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,426 |
| +1.05% |
| 6.8천 |
| 2026.09.29 | ₩19,600 | ₩19,600 | ₩19,278 | ₩19,325 | -1.40% | 1.1만 |
|---|
| 2026.09.28 | ₩20,325 | ₩20,325 | ₩19,641 | ₩19,641 | -3.37% | 2.4만 |
|---|
| 2026.09.25 | ₩21,076 | ₩21,076 | ₩20,338 | ₩20,580 | -2.36% | 6.1천 |
|---|
| 2026.09.24 | ₩20,808 | ₩20,996 | ₩20,714 | ₩20,875 | +0.32% | 1.2만 |
|---|
| 2026.09.23 | ₩20,821 | ₩21,076 | ₩20,821 | ₩20,888 | +0.32% | 5.4천 |
|---|
| 2026.09.22 | ₩20,714 | ₩21,009 | ₩20,674 | ₩20,875 | +0.78% | 7.2천 |
|---|
| 2026.09.21 | ₩20,580 | ₩20,794 | ₩20,526 | ₩20,660 | +0.39% | 1.3만 |
|---|
| 2026.09.18 | ₩20,298 | ₩20,298 | ₩19,842 | ₩20,077 | -1.09% | 9천 |
|---|
| 2026.09.17 | ₩20,030 | ₩20,459 | ₩20,030 | ₩20,172 | +0.71% | 7.7천 |
|---|
| 2026.09.16 | ₩19,574 | ₩19,936 | ₩19,574 | ₩19,681 | +0.55% | 9.2천 |
|---|
| 2026.09.15 | ₩19,574 | ₩19,681 | ₩19,517 | ₩19,517 | -0.29% | 1.3천 |
|---|
| 2026.09.14 | ₩19,681 | ₩19,989 | ₩19,647 | ₩19,728 | +0.24% | 3천 |
|---|
| 2026.09.11 | ₩20,150 | ₩20,183 | ₩19,991 | ₩20,089 | -0.31% | 5.4천 |
|---|
| 2026.09.10 | ₩20,137 | ₩20,177 | ₩19,996 | ₩20,030 | -0.53% | 2천 |
|---|
| 2026.09.09 | ₩20,459 | ₩20,459 | ₩20,177 | ₩20,217 | -1.18% | 2.4천 |
|---|
| 2026.09.08 | ₩19,466 | ₩20,217 | ₩19,466 | ₩20,148 | +3.50% | 6.9천 |
|---|
| 2026.09.04 | ₩19,453 | ₩19,875 | ₩19,252 | ₩19,359 | -0.48% | 1.4만 |
|---|
| 2026.09.03 | ₩19,855 | ₩20,768 | ₩19,855 | ₩20,539 | +3.45% | 2.5만 |
|---|
| 2026.09.02 | ₩19,681 | ₩19,681 | ₩19,131 | ₩19,486 | -0.99% | 9천 |
|---|
| 2026.09.01 | ₩19,936 | ₩20,083 | ₩19,788 | ₩19,788 | -0.74% | 5.7천 |
|---|
| 2026.08.31 | ₩19,453 | ₩20,472 | ₩19,453 | ₩20,433 | +5.04% | 9.9천 |
|---|
| 2026.08.28 | ₩19,882 | ₩19,960 | ₩19,238 | ₩19,472 | -2.06% | 4.6천 |
|---|
| 2026.08.27 | ₩19,520 | ₩19,842 | ₩19,453 | ₩19,800 | +1.44% | 3.2천 |
|---|
| 2026.08.26 | ₩19,319 | ₩19,332 | ₩19,158 | ₩19,289 | -0.15% | 2.1천 |
|---|
| 2026.08.25 | ₩19,500 | ₩19,681 | ₩19,466 | ₩19,520 | +0.10% | 8.7천 |
|---|
| 2026.08.24 | ₩20,124 | ₩20,124 | ₩19,486 | ₩19,486 | -3.17% | 1만 |
|---|
| 2026.08.21 | ₩19,533 | ₩20,217 | ₩19,520 | ₩20,196 | +3.39% | 9.2천 |
|---|
| 2026.08.20 | ₩19,292 | ₩19,292 | ₩19,021 | ₩19,278 | -0.07% | 7.2천 |
|---|
| 2026.08.19 | ₩18,970 | ₩19,506 | ₩18,862 | ₩19,506 | +2.83% | 8.3천 |
|---|
| 2026.08.18 | ₩18,809 | ₩18,997 | ₩18,608 | ₩18,864 | +0.29% | 6.4천 |
|---|
| 2026.08.17 | ₩19,104 | ₩19,117 | ₩18,916 | ₩18,916 | -0.98% | 1.8만 |
|---|
| 2026.08.14 | ₩19,164 | ₩19,272 | ₩18,919 | ₩19,112 | -0.27% | 9.3천 |
|---|
| 2026.08.13 | ₩18,769 | ₩19,003 | ₩18,769 | ₩19,003 | +1.25% | 9.3천 |
|---|
| 2026.08.12 | ₩18,561 | ₩18,561 | ₩18,400 | ₩18,523 | -0.20% | 7.3천 |
|---|
| 2026.08.11 | ₩18,661 | ₩18,782 | ₩18,661 | ₩18,701 | +0.22% | 1.4만 |
|---|
| 2026.08.10 | ₩18,447 | ₩18,714 | ₩18,447 | ₩18,594 | +0.80% | 1.5만 |
|---|
| 2026.08.07 | ₩18,312 | ₩18,715 | ₩18,312 | ₩18,480 | +0.92% | 1.1만 |
|---|
| 2026.08.06 | ₩17,950 | ₩18,259 | ₩17,950 | ₩18,178 | +1.27% | 1.9만 |
|---|
| 2026.08.05 | ₩18,205 | ₩18,341 | ₩18,091 | ₩18,138 | -0.37% | 1.7만 |
|---|
| 2026.08.04 | ₩18,527 | ₩18,900 | ₩18,527 | ₩18,782 | +1.38% | 2만 |
|---|
| 2026.08.03 | ₩18,031 | ₩18,636 | ₩18,031 | ₩18,460 | +2.38% | 1.1만 |
|---|
| 2026.07.31 | ₩17,843 | ₩18,172 | ₩17,581 | ₩18,071 | +1.28% | 8.1천 |
|---|
| 2026.07.30 | ₩17,601 | ₩18,044 | ₩17,454 | ₩17,829 | +1.30% | 1.5만 |
|---|
| 2026.07.29 | ₩17,736 | ₩17,829 | ₩17,332 | ₩17,332 | -2.28% | 9.1천 |
|---|
| 2026.07.28 | ₩17,776 | ₩17,950 | ₩17,505 | ₩17,777 | +0.01% | 6.1천 |
|---|
| 2026.07.27 | ₩18,245 | ₩18,245 | ₩17,652 | ₩17,876 | -2.02% | 1.6만 |
|---|
| 2026.07.24 | ₩18,487 | ₩18,487 | ₩17,776 | ₩18,098 | -2.10% | 2.6만 |
|---|
| 2026.07.23 | ₩20,124 | ₩20,124 | ₩18,263 | ₩18,366 | -8.73% | 6.1만 |
|---|
| 2026.07.22 | ₩22,069 | ₩22,270 | ₩21,976 | ₩21,976 | -0.42% | 4.7천 |
|---|
| 2026.07.21 | ₩21,868 | ₩22,458 | ₩21,868 | ₩22,267 | +1.83% | 7천 |
|---|
| 2026.07.20 | ₩22,646 | ₩22,646 | ₩21,747 | ₩21,747 | -3.97% | 9천 |
|---|
| 2026.07.17 | ₩22,418 | ₩22,726 | ₩22,257 | ₩22,471 | +0.24% | 1.4만 |
|---|
| 2026.07.16 | ₩23,115 | ₩23,275 | ₩22,766 | ₩23,060 | -0.24% | 6.7천 |
|---|
| 2026.07.15 | ₩23,518 | ₩24,107 | ₩23,182 | ₩23,300 | -0.92% | 1.1만 |
|---|
| 2026.07.14 | ₩23,491 | ₩23,746 | ₩23,303 | ₩23,440 | -0.22% | 2.1만 |
|---|
| 2026.07.13 | ₩23,960 | ₩23,960 | ₩23,169 | ₩23,290 | -2.80% | 3.1만 |
|---|
| 2026.07.10 | ₩24,417 | ₩24,484 | ₩24,081 | ₩24,095 | -1.32% | 3만 |
|---|
| 2026.07.09 | ₩23,223 | ₩24,135 | ₩23,158 | ₩24,074 | +3.67% | 1.7만 |
|---|
| 2026.07.08 | ₩23,571 | ₩23,571 | ₩23,075 | ₩23,279 | -1.24% | 5.8천 |
|---|
| 2026.07.07 | ₩25,416 | ₩25,416 | ₩24,282 | ₩24,349 | -4.20% | 1.9만 |
|---|
| 2026.07.06 | ₩23,719 | ₩25,476 | ₩23,638 | ₩25,476 | +7.41% | 2만 |
|---|
| 2026.07.02 | ₩25,772 | ₩25,772 | ₩23,491 | ₩23,719 | -7.96% | 3.5만 |
|---|
| 2026.07.01 | ₩25,530 | ₩26,140 | ₩25,427 | ₩25,785 | +1.00% | 1.4만 |
|---|
| 2026.06.30 | ₩24,537 | ₩25,758 | ₩24,537 | ₩25,534 | +4.06% | 2.7만 |
|---|
| 2026.06.29 | ₩23,062 | ₩25,027 | ₩23,062 | ₩24,959 | +8.23% | 2.3만 |
|---|
| 2026.06.26 | ₩22,109 | ₩23,384 | ₩22,109 | ₩22,953 | +3.82% | 6.4천 |
|---|
| 2026.06.25 | ₩22,487 | ₩22,766 | ₩22,391 | ₩22,579 | +0.41% | 8.4천 |
|---|
| 2026.06.24 | ₩23,155 | ₩23,155 | ₩22,364 | ₩22,646 | -2.20% | 1.3만 |
|---|
| 2026.06.23 | ₩23,545 | ₩23,545 | ₩22,954 | ₩23,000 | -2.31% | 1.8만 |
|---|
| 2026.06.22 | ₩24,296 | ₩25,047 | ₩24,296 | ₩24,535 | +0.98% | 1.3만 |
|---|
| 2026.06.18 | ₩24,189 | ₩24,282 | ₩23,353 | ₩24,269 | +0.33% | 1만 |
|---|
| 2026.06.17 | ₩24,282 | ₩24,470 | ₩23,813 | ₩23,884 | -1.64% | 6.9천 |
|---|
| 2026.06.16 | ₩24,457 | ₩24,846 | ₩24,282 | ₩24,567 | +0.45% | 4.9천 |
|---|
| 2026.06.15 | ₩24,912 | ₩25,101 | ₩24,698 | ₩24,913 | +0.01% | 5.6천 |
|---|
| 2026.06.12 | ₩24,135 | ₩24,575 | ₩23,451 | ₩24,575 | +1.82% | 1만 |
|---|
| 2026.06.11 | ₩23,330 | ₩24,135 | ₩23,142 | ₩24,135 | +3.45% | 7.9천 |
|---|
| 2026.06.10 | ₩23,706 | ₩23,934 | ₩22,941 | ₩22,996 | -2.99% | 2만 |
|---|
| 2026.06.09 | ₩25,497 | ₩25,497 | ₩23,248 | ₩24,017 | -5.80% | 1만 |
|---|
| 2026.06.08 | ₩24,014 | ₩25,141 | ₩24,014 | ₩24,838 | +3.43% | 1.9만 |
|---|
| 2026.06.05 | ₩25,731 | ₩25,872 | ₩23,424 | ₩23,665 | -8.03% | 3.7만 |
|---|
| 2026.06.04 | ₩25,758 | ₩26,000 | ₩25,491 | ₩25,539 | -0.85% | 8.5천 |
|---|
| 2026.06.03 | ₩25,738 | ₩26,476 | ₩25,490 | ₩25,888 | +0.58% | 9.4천 |
|---|
| 2026.06.02 | ₩25,906 | ₩26,362 | ₩25,731 | ₩26,348 | +1.71% | 7.8천 |
|---|
| 2026.06.01 | ₩26,724 | ₩26,724 | ₩25,852 | ₩25,852 | -3.26% | 1.5만 |
|---|
| 2026.05.29 | ₩27,435 | ₩27,502 | ₩26,751 | ₩27,302 | -0.48% | 1.6만 |
|---|
| 2026.05.28 | ₩27,449 | ₩27,771 | ₩27,395 | ₩27,713 | +0.96% | 7.1천 |
|---|
| 2026.05.27 | ₩27,569 | ₩27,771 | ₩27,234 | ₩27,462 | -0.39% | 1.2만 |
|---|
| 2026.05.26 | ₩26,697 | ₩27,034 | ₩26,563 | ₩26,939 | +0.90% | 7.5천 |
|---|
| 2026.05.22 | ₩26,214 | ₩26,831 | ₩26,174 | ₩26,442 | +0.87% | 1.2만 |
|---|
| 2026.05.21 | ₩26,255 | ₩26,456 | ₩25,718 | ₩25,906 | -1.33% | 6.8천 |
|---|
| 2026.05.20 | ₩25,611 | ₩25,758 | ₩25,356 | ₩25,758 | +0.58% | 1.1만 |
|---|
| 2026.05.19 | ₩24,806 | ₩25,061 | ₩24,430 | ₩25,016 | +0.85% | 4.8천 |
|---|
| 2026.05.18 | ₩25,906 | ₩26,094 | ₩25,315 | ₩25,329 | -2.23% | 1.8만 |
|---|
| 2026.05.15 | ₩26,952 | ₩26,952 | ₩26,279 | ₩26,279 | -2.50% | 1.8만 |
|---|
| 2026.05.14 | ₩27,918 | ₩28,173 | ₩27,603 | ₩27,610 | -1.11% | 5.2천 |
|---|
| 2026.05.13 | ₩27,180 | ₩28,321 | ₩26,874 | ₩27,809 | +2.31% | 3.3만 |
|---|
| 2026.05.12 | ₩27,475 | ₩27,596 | ₩26,362 | ₩27,033 | -1.61% | 1.2만 |
|---|
| 2026.05.11 | ₩26,295 | ₩27,965 | ₩25,892 | ₩27,730 | +5.46% | 4만 |
|---|
| 2026.05.08 | ₩26,040 | ₩26,758 | ₩25,933 | ₩26,536 | +1.91% | 2.5만 |
|---|
| 2026.05.07 | ₩25,409 | ₩25,906 | ₩25,208 | ₩25,624 | +0.84% | 3.3만 |
|---|
| 2026.05.06 | ₩24,054 | ₩25,007 | ₩23,880 | ₩24,894 | +3.49% | 3만 |
|---|
| 2026.05.05 | ₩25,007 | ₩25,490 | ₩24,671 | ₩24,765 | -0.97% | 4.2만 |
|---|
| 2026.05.04 | ₩24,739 | ₩25,007 | ₩24,457 | ₩24,940 | +0.81% | 2.6만 |
|---|
| 2026.05.01 | ₩24,403 | ₩25,188 | ₩24,041 | ₩24,792 | +1.59% | 8.5천 |
|---|
| 2026.04.30 | ₩23,491 | ₩24,189 | ₩23,169 | ₩24,062 | +2.43% | 9.7천 |
|---|
| 2026.04.29 | ₩23,363 | ₩23,504 | ₩23,303 | ₩23,491 | +0.55% | 1.2만 |
|---|
| 2026.04.28 | ₩23,531 | ₩23,934 | ₩23,518 | ₩23,773 | +1.03% | 1.2만 |
|---|
| 2026.04.27 | ₩23,464 | ₩24,014 | ₩22,834 | ₩23,873 | +1.74% | 2.4만 |
|---|
| 2026.04.24 | ₩23,585 | ₩23,773 | ₩23,410 | ₩23,746 | +0.68% | 1.1만 |
|---|
| 2026.04.23 | ₩23,719 | ₩24,215 | ₩23,249 | ₩23,531 | -0.79% | 1.9만 |
|---|
| 2026.04.22 | ₩24,779 | ₩24,806 | ₩24,502 | ₩24,502 | -1.12% | 6.8천 |
|---|
| 2026.04.21 | ₩25,007 | ₩25,007 | ₩24,390 | ₩24,497 | -2.04% | 2.9만 |
|---|
| 2026.04.20 | ₩25,463 | ₩25,557 | ₩24,832 | ₩24,897 | -2.22% | 4.9천 |
|---|
| 2026.04.17 | ₩25,141 | ₩25,933 | ₩24,940 | ₩25,435 | +1.17% | 1.7만 |
|---|
| 2026.04.16 | ₩24,953 | ₩24,953 | ₩24,296 | ₩24,685 | -1.08% | 1.4만 |
|---|
| 2026.04.15 | ₩23,290 | ₩25,020 | ₩23,209 | ₩24,894 | +6.89% | 2.3만 |
|---|
| 2026.04.14 | ₩22,673 | ₩23,316 | ₩22,673 | ₩23,209 | +2.37% | 1.1만 |
|---|
| 2026.04.13 | ₩22,082 | ₩22,538 | ₩22,057 | ₩22,391 | +1.40% | 1.2만 |
|---|
| 2026.04.10 | ₩22,002 | ₩22,122 | ₩21,686 | ₩22,122 | +0.55% | 4.9만 |
|---|
| 2026.04.09 | ₩21,747 | ₩22,122 | ₩21,297 | ₩21,948 | +0.93% | 2.6만 |
|---|
| 2026.04.08 | ₩22,538 | ₩22,538 | ₩21,492 | ₩21,666 | -3.87% | 2.6만 |
|---|
| 2026.04.07 | ₩22,579 | ₩22,579 | ₩21,948 | ₩22,552 | -0.12% | 1.8만 |
|---|
| 2026.04.06 | ₩23,746 | ₩23,934 | ₩22,592 | ₩22,995 | -3.16% | 1.4만 |
|---|
| 2026.04.02 | ₩23,947 | ₩24,229 | ₩23,444 | ₩23,571 | -1.57% | 2.2만 |
|---|
| 2026.04.01 | ₩24,645 | ₩25,207 | ₩24,618 | ₩25,128 | +1.96% | 2.2만 |
|---|
| 2026.03.31 | ₩23,518 | ₩24,578 | ₩23,518 | ₩24,417 | +3.82% | 1.5만 |
|---|
| 2026.03.30 | ₩23,840 | ₩23,840 | ₩22,917 | ₩23,048 | -3.32% | 2.4만 |
|---|
| 2026.03.27 | ₩24,195 | ₩24,195 | ₩23,491 | ₩23,622 | -2.37% | 6만 |
|---|
| 2026.03.26 | ₩25,101 | ₩25,262 | ₩24,457 | ₩24,457 | -2.57% | 1.4만 |
|---|
| 2026.03.25 | ₩25,644 | ₩26,000 | ₩25,309 | ₩25,352 | -1.14% | 1.7만 |
|---|
| 2026.03.24 | ₩25,222 | ₩25,476 | ₩25,061 | ₩25,195 | -0.11% | 6.9천 |
|---|
| 2026.03.23 | ₩24,309 | ₩25,222 | ₩24,309 | ₩25,074 | +3.15% | 2.1만 |
|---|
| 2026.03.20 | ₩24,940 | ₩24,940 | ₩23,880 | ₩24,135 | -3.23% | 3.4만 |
|---|
| 2026.03.19 | ₩25,429 | ₩25,678 | ₩24,819 | ₩25,020 | -1.61% | 1.3만 |
|---|
| 2026.03.18 | ₩26,335 | ₩26,670 | ₩26,026 | ₩26,026 | -1.17% | 6.2천 |
|---|
| 2026.03.17 | ₩26,161 | ₩26,509 | ₩26,161 | ₩26,496 | +1.28% | 5천 |
|---|
| 2026.03.16 | ₩26,134 | ₩26,711 | ₩26,134 | ₩26,255 | +0.46% | 1.1만 |
|---|
| 2026.03.13 | ₩26,328 | ₩26,416 | ₩25,879 | ₩25,892 | -1.66% | 1.7만 |
|---|
| 2026.03.12 | ₩26,979 | ₩26,979 | ₩26,194 | ₩26,255 | -2.69% | 1만 |
|---|
| 2026.03.11 | ₩26,550 | ₩27,569 | ₩26,550 | ₩27,153 | +2.27% | 1만 |
|---|
| 2026.03.10 | ₩26,536 | ₩26,892 | ₩26,536 | ₩26,536 | 0.00% | 1.1만 |
|---|
| 2026.03.09 | ₩25,624 | ₩26,530 | ₩25,262 | ₩26,509 | +3.46% | 3.1만 |
|---|
| 2026.03.06 | ₩26,563 | ₩26,711 | ₩26,201 | ₩26,402 | -0.61% | 3.1만 |
|---|
| 2026.03.05 | ₩26,711 | ₩27,220 | ₩26,658 | ₩27,046 | +1.26% | 2.2만 |
|---|
| 2026.03.04 | ₩26,281 | ₩27,194 | ₩26,228 | ₩27,086 | +3.06% | 4만 |
|---|
| 2026.03.03 | ₩26,885 | ₩26,885 | ₩26,067 | ₩26,617 | -1.00% | 4.7만 |
|---|
| 2026.03.02 | ₩26,630 | ₩27,408 | ₩26,161 | ₩27,381 | +2.82% | 1.5만 |
|---|
| 2026.02.27 | ₩27,328 | ₩27,513 | ₩26,927 | ₩27,328 | 0.00% | 1.6만 |
|---|
| 2026.02.26 | ₩28,294 | ₩28,294 | ₩27,462 | ₩27,650 | -2.28% | 8.3천 |
|---|
| 2026.02.25 | ₩27,878 | ₩28,455 | ₩27,878 | ₩28,455 | +2.07% | 1.2만 |
|---|
| 2026.02.24 | ₩26,939 | ₩27,811 | ₩26,939 | ₩27,690 | +2.79% | 7.6천 |
|---|
| 2026.02.23 | ₩27,744 | ₩27,744 | ₩26,697 | ₩27,140 | -2.18% | 1.4만 |
|---|
| 2026.02.20 | ₩27,489 | ₩28,039 | ₩27,398 | ₩27,905 | +1.51% | 1.5만 |
|---|
| 2026.02.19 | ₩27,838 | ₩28,213 | ₩27,596 | ₩27,931 | +0.34% | 8.3천 |
|---|
| 2026.02.18 | ₩27,997 | ₩28,374 | ₩27,905 | ₩28,012 | +0.05% | 9.3천 |
|---|
| 2026.02.17 | ₩27,851 | ₩28,039 | ₩27,321 | ₩27,887 | +0.13% | 1.2만 |
|---|
| 2026.02.13 | ₩28,267 | ₩28,848 | ₩27,999 | ₩28,401 | +0.47% | 9.8천 |
|---|
| 2026.02.12 | ₩29,367 | ₩29,563 | ₩28,240 | ₩28,374 | -3.38% | 1.1만 |
|---|
| 2026.02.11 | ₩29,246 | ₩29,649 | ₩28,669 | ₩29,246 | 0.00% | 2.5만 |
|---|
| 2026.02.10 | ₩28,763 | ₩29,045 | ₩28,573 | ₩29,005 | +0.84% | 1.3만 |
|---|
| 2026.02.09 | ₩27,771 | ₩28,636 | ₩27,730 | ₩28,347 | +2.08% | 1.9만 |
|---|
| 2026.02.06 | ₩27,033 | ₩28,200 | ₩27,019 | ₩27,972 | +3.47% | 2.1만 |
|---|
| 2026.02.05 | ₩26,697 | ₩27,274 | ₩26,187 | ₩26,858 | +0.60% | 4.1만 |
|---|
| 2026.02.04 | ₩28,830 | ₩28,844 | ₩27,073 | ₩27,475 | -4.70% | 4.3만 |
|---|
| 2026.02.03 | ₩29,582 | ₩29,796 | ₩28,978 | ₩29,501 | -0.27% | 4.3만 |
|---|
| 2026.02.02 | ₩29,447 | ₩29,837 | ₩28,911 | ₩29,480 | +0.11% | 2.1만 |
|---|
| 2026.01.30 | ₩29,595 | ₩30,802 | ₩29,555 | ₩30,158 | +1.90% | 4.1만 |
|---|
| 2026.01.29 | ₩30,856 | ₩30,856 | ₩28,978 | ₩29,072 | -5.78% | 2.6만 |
|---|
| 2026.01.28 | ₩30,185 | ₩30,590 | ₩30,185 | ₩30,199 | +0.04% | 8.1천 |
|---|
| 2026.01.27 | ₩30,628 | ₩30,628 | ₩30,185 | ₩30,185 | -1.45% | 1.3만 |
|---|
| 2026.01.26 | ₩31,312 | ₩31,312 | ₩30,521 | ₩30,548 | -2.44% | 9.5천 |
|---|
| 2026.01.23 | ₩31,299 | ₩31,648 | ₩31,151 | ₩31,567 | +0.86% | 1.2만 |
|---|
| 2026.01.22 | ₩30,413 | ₩31,581 | ₩30,239 | ₩31,581 | +3.84% | 1만 |
|---|
| 2026.01.21 | ₩29,387 | ₩30,561 | ₩29,313 | ₩30,172 | +2.67% | 1.1만 |
|---|
| 2026.01.20 | ₩29,971 | ₩29,971 | ₩29,112 | ₩29,273 | -2.33% | 2.3만 |
|---|
| 2026.01.16 | ₩30,655 | ₩31,245 | ₩30,440 | ₩30,668 | +0.04% | 1.2만 |
|---|
| 2026.01.15 | ₩30,776 | ₩31,138 | ₩30,655 | ₩30,655 | -0.39% | 2.1만 |
|---|
| 2026.01.14 | ₩31,124 | ₩31,124 | ₩30,440 | ₩30,628 | -1.59% | 3.2만 |
|---|
| 2026.01.13 | ₩31,715 | ₩31,715 | ₩31,192 | ₩31,326 | -1.23% | 1.5만 |
|---|
| 2026.01.12 | ₩30,896 | ₩31,755 | ₩30,727 | ₩31,460 | +1.82% | 2.2만 |
|---|
| 2026.01.09 | ₩30,668 | ₩31,366 | ₩30,340 | ₩31,165 | +1.62% | 3만 |
|---|
| 2026.01.08 | ₩30,051 | ₩30,641 | ₩29,930 | ₩30,588 | +1.79% | 3만 |
|---|
| 2026.01.07 | ₩30,454 | ₩30,688 | ₩30,239 | ₩30,239 | -0.70% | 2.9만 |
|---|
| 2026.01.06 | ₩32,010 | ₩32,010 | ₩30,749 | ₩30,977 | -3.23% | 5.8만 |
|---|
| 2026.01.05 | ₩32,023 | ₩32,587 | ₩32,023 | ₩32,251 | +0.71% | 4.1만 |
|---|
| 2026.01.02 | ₩32,788 | ₩32,788 | ₩31,151 | ₩31,352 | -4.38% | 3.1만 |
|---|
| 2025.12.31 | ₩32,453 | ₩32,587 | ₩32,157 | ₩32,184 | -0.83% | 1.8만 |
|---|
| 2025.12.30 | ₩33,137 | ₩33,137 | ₩32,512 | ₩32,520 | -1.86% | 1.9만 |
|---|
| 2025.12.29 | ₩33,325 | ₩33,469 | ₩32,815 | ₩32,822 | -1.51% | 1.8만 |
|---|
| 2025.12.26 | ₩34,545 | ₩34,768 | ₩33,875 | ₩33,915 | -1.83% | 2.1만 |
|---|
| 2025.12.24 | ₩34,693 | ₩34,827 | ₩34,143 | ₩34,544 | -0.43% | 7.5천 |
|---|
| 2025.12.23 | ₩34,814 | ₩34,854 | ₩34,445 | ₩34,666 | -0.42% | 1만 |
|---|
| 2025.12.22 | ₩34,814 | ₩35,309 | ₩34,586 | ₩34,841 | +0.08% | 1.6만 |
|---|
| 2025.12.19 | ₩34,586 | ₩34,586 | ₩34,103 | ₩34,250 | -0.97% | 1만 |
|---|
| 2025.12.18 | ₩33,848 | ₩34,519 | ₩33,848 | ₩34,317 | +1.39% | 9.1천 |
|---|
| 2025.12.17 | ₩34,277 | ₩34,572 | ₩33,512 | ₩33,512 | -2.23% | 7.4천 |
|---|
| 2025.12.16 | ₩31,605 | ₩34,519 | ₩31,605 | ₩34,505 | +9.18% | 1.8만 |
|---|
| 2025.12.15 | ₩33,043 | ₩34,036 | ₩33,043 | ₩33,848 | +2.44% | 1.8만 |
|---|
| 2025.12.12 | ₩32,318 | ₩32,922 | ₩31,835 | ₩32,922 | +1.87% | 1.1만 |
|---|
| 2025.12.11 | ₩31,903 | ₩32,090 | ₩31,618 | ₩32,090 | +0.59% | 6.1천 |
|---|
| 2025.12.10 | ₩31,889 | ₩32,667 | ₩31,795 | ₩32,533 | +2.02% | 1.6만 |
|---|
| 2025.12.09 | ₩31,332 | ₩32,225 | ₩31,332 | ₩31,862 | +1.69% | 8.9천 |
|---|
| 2025.12.08 | ₩32,090 | ₩32,090 | ₩31,218 | ₩31,473 | -1.92% | 2.4만 |
|---|
| 2025.12.05 | ₩32,426 | ₩32,439 | ₩32,359 | ₩32,426 | 0.00% | 1.1만 |
|---|
| 2025.12.04 | ₩32,278 | ₩32,359 | ₩32,151 | ₩32,332 | +0.17% | 1만 |
|---|
| 2025.12.03 | ₩31,648 | ₩32,171 | ₩31,540 | ₩32,037 | +1.23% | 2.2만 |
|---|
| 2025.12.02 | ₩32,064 | ₩32,251 | ₩31,648 | ₩31,956 | -0.33% | 3.2만 |
|---|
| 2025.12.01 | ₩31,768 | ₩32,064 | ₩31,339 | ₩32,064 | +0.93% | 1.3만 |
|---|
| 2025.11.28 | ₩31,728 | ₩31,998 | ₩31,728 | ₩31,983 | +0.80% | 4.2천 |
|---|
| 2025.11.26 | ₩31,326 | ₩31,674 | ₩31,111 | ₩31,674 | +1.11% | 1.2만 |
|---|
| 2025.11.25 | ₩30,843 | ₩31,218 | ₩30,427 | ₩31,192 | +1.13% | 1.5만 |
|---|
| 2025.11.24 | ₩29,850 | ₩31,151 | ₩29,850 | ₩30,923 | +3.60% | 1.6만 |
|---|
| 2025.11.21 | ₩30,118 | ₩30,118 | ₩28,951 | ₩29,358 | -2.53% | 1.4만 |
|---|
| 2025.11.20 | ₩30,762 | ₩31,473 | ₩29,764 | ₩29,764 | -3.24% | 1.1만 |
|---|
| 2025.11.19 | ₩30,400 | ₩30,595 | ₩29,890 | ₩30,207 | -0.64% | 7.8천 |
|---|
| 2025.11.18 | ₩30,078 | ₩30,360 | ₩29,595 | ₩30,024 | -0.18% | 1.1만 |
|---|
| 2025.11.17 | ₩29,769 | ₩30,722 | ₩29,769 | ₩30,319 | +1.85% | 1.4만 |
|---|
| 2025.11.14 | ₩28,495 | ₩30,581 | ₩28,213 | ₩29,973 | +5.19% | 1.4만 |
|---|
| 2025.11.13 | ₩31,406 | ₩31,406 | ₩29,501 | ₩29,796 | -5.13% | 3만 |
|---|
| 2025.11.12 | ₩32,493 | ₩32,493 | ₩31,775 | ₩31,949 | -1.67% | 1만 |
|---|
| 2025.11.11 | ₩32,681 | ₩32,681 | ₩32,050 | ₩32,493 | -0.57% | 1.2만 |
|---|
| 2025.11.10 | ₩32,339 | ₩32,827 | ₩31,876 | ₩32,681 | +1.06% | 1.3만 |
|---|
| 2025.11.07 | ₩32,627 | ₩32,627 | ₩31,312 | ₩31,634 | -3.04% | 2.1만 |
|---|
| 2025.11.06 | ₩34,037 | ₩34,291 | ₩32,265 | ₩33,016 | -3.00% | 2.4만 |
|---|
| 2025.11.05 | ₩33,486 | ₩34,384 | ₩32,614 | ₩34,156 | +2.00% | 2만 |
|---|
| 2025.11.04 | ₩34,532 | ₩34,599 | ₩33,526 | ₩33,526 | -2.91% | 2.2만 |
|---|
| 2025.11.03 | ₩34,337 | ₩35,578 | ₩34,337 | ₩35,324 | +2.87% | 2.9만 |
|---|
| 2025.10.31 | ₩33,553 | ₩34,478 | ₩33,472 | ₩34,478 | +2.76% | 1.4만 |
|---|
| 2025.10.30 | ₩33,888 | ₩34,032 | ₩33,296 | ₩33,298 | -1.74% | 1.1만 |
|---|
| 2025.10.29 | ₩34,317 | ₩34,317 | ₩33,995 | ₩34,170 | -0.43% | 1.6만 |
|---|
| 2025.10.28 | ₩33,700 | ₩34,217 | ₩33,700 | ₩34,049 | +1.04% | 8.6천 |
|---|
| 2025.10.27 | ₩32,788 | ₩33,955 | ₩32,788 | ₩33,593 | +2.45% | 1.6만 |
|---|
| 2025.10.24 | ₩33,284 | ₩33,284 | ₩32,332 | ₩32,512 | -2.32% | 8천 |
|---|
| 2025.10.23 | ₩31,688 | ₩33,553 | ₩31,192 | ₩33,553 | +5.88% | 3.5만 |
|---|
| 2025.10.22 | ₩32,922 | ₩33,028 | ₩32,206 | ₩32,761 | -0.49% | 1.2만 |
|---|
| 2025.10.21 | ₩32,956 | ₩33,378 | ₩32,922 | ₩32,936 | -0.06% | 8.5천 |
|---|
| 2025.10.20 | ₩33,258 | ₩33,351 | ₩32,962 | ₩33,264 | +0.02% | 2만 |
|---|
| 2025.10.17 | ₩31,721 | ₩32,791 | ₩31,721 | ₩32,791 | +3.37% | 7.6천 |
|---|
| 2025.10.16 | ₩32,144 | ₩32,453 | ₩31,594 | ₩31,970 | -0.54% | 1.7만 |
|---|
| 2025.10.15 | ₩32,198 | ₩32,359 | ₩31,755 | ₩32,238 | +0.13% | 7.4천 |
|---|
| 2025.10.14 | ₩31,567 | ₩32,037 | ₩31,205 | ₩31,842 | +0.87% | 6.5천 |
|---|
| 2025.10.13 | ₩31,285 | ₩32,104 | ₩31,285 | ₩32,104 | +2.62% | 2.1만 |
|---|
| 2025.10.10 | ₩32,359 | ₩32,812 | ₩30,601 | ₩30,749 | -4.98% | 2.6만 |
|---|