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 | ₩20,560 | ₩20,975 | ₩20,479 | ₩20,613 | +0.26% | 6.3만 |
| 2026.10.08 | ₩20,144 | ₩20,332 | ₩19,889 | ₩20,332 | +0.93% | 1.3만 |
| 2026.10.07 | ₩20,432 | ₩20,432 | ₩20,251 | ₩20,372 | -0.30% | 2.3천 |
| 2026.10.06 | ₩20,989 | ₩21,002 | ₩20,902 | ₩20,957 | -0.15% | 5.3천 |
| 2026.10.05 | ₩20,251 | ₩21,002 | ₩20,251 | ₩20,851 | +2.96% | 1.1만 |
| 2026.10.02 | ₩20,211 | ₩20,546 | ₩20,198 | ₩20,332 | +0.60% | 1.9만 |
| 2026.10.01 | ₩19,527 | ₩19,742 | ₩19,286 | ₩19,286 | -1.24% | 6.5천 |
| 2026.09.30 | ₩19,219 | ₩19,420 | ₩18,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,420 |
| +1.05% |
| 6.8천 |
| 2026.09.29 | ₩19,594 | ₩19,594 | ₩19,272 | ₩19,319 | -1.40% | 1.1만 |
|---|
| 2026.09.28 | ₩20,318 | ₩20,318 | ₩19,634 | ₩19,634 | -3.37% | 2.4만 |
|---|
| 2026.09.25 | ₩21,069 | ₩21,069 | ₩20,332 | ₩20,573 | -2.36% | 6.1천 |
|---|
| 2026.09.24 | ₩20,801 | ₩20,989 | ₩20,707 | ₩20,868 | +0.32% | 1.2만 |
|---|
| 2026.09.23 | ₩20,814 | ₩21,069 | ₩20,814 | ₩20,882 | +0.32% | 5.4천 |
|---|
| 2026.09.22 | ₩20,707 | ₩21,002 | ₩20,667 | ₩20,868 | +0.78% | 7.2천 |
|---|
| 2026.09.21 | ₩20,573 | ₩20,788 | ₩20,519 | ₩20,654 | +0.39% | 1.3만 |
|---|
| 2026.09.18 | ₩20,291 | ₩20,291 | ₩19,835 | ₩20,070 | -1.09% | 9천 |
|---|
| 2026.09.17 | ₩20,023 | ₩20,452 | ₩20,023 | ₩20,165 | +0.71% | 7.7천 |
|---|
| 2026.09.16 | ₩19,567 | ₩19,929 | ₩19,567 | ₩19,675 | +0.55% | 9.2천 |
|---|
| 2026.09.15 | ₩19,567 | ₩19,675 | ₩19,511 | ₩19,511 | -0.29% | 1.3천 |
|---|
| 2026.09.14 | ₩19,675 | ₩19,983 | ₩19,641 | ₩19,721 | +0.24% | 3천 |
|---|
| 2026.09.11 | ₩20,144 | ₩20,176 | ₩19,984 | ₩20,082 | -0.31% | 5.4천 |
|---|
| 2026.09.10 | ₩20,131 | ₩20,171 | ₩19,990 | ₩20,023 | -0.53% | 2천 |
|---|
| 2026.09.09 | ₩20,452 | ₩20,452 | ₩20,171 | ₩20,211 | -1.18% | 2.4천 |
|---|
| 2026.09.08 | ₩19,460 | ₩20,211 | ₩19,460 | ₩20,141 | +3.50% | 6.9천 |
|---|
| 2026.09.04 | ₩19,447 | ₩19,869 | ₩19,245 | ₩19,353 | -0.48% | 1.4만 |
|---|
| 2026.09.03 | ₩19,849 | ₩20,761 | ₩19,849 | ₩20,533 | +3.45% | 2.5만 |
|---|
| 2026.09.02 | ₩19,675 | ₩19,675 | ₩19,125 | ₩19,480 | -0.99% | 9천 |
|---|
| 2026.09.01 | ₩19,929 | ₩20,077 | ₩19,782 | ₩19,782 | -0.74% | 5.7천 |
|---|
| 2026.08.31 | ₩19,447 | ₩20,466 | ₩19,447 | ₩20,427 | +5.04% | 9.9천 |
|---|
| 2026.08.28 | ₩19,876 | ₩19,953 | ₩19,232 | ₩19,465 | -2.06% | 4.6천 |
|---|
| 2026.08.27 | ₩19,514 | ₩19,835 | ₩19,447 | ₩19,794 | +1.44% | 3.2천 |
|---|
| 2026.08.26 | ₩19,312 | ₩19,326 | ₩19,151 | ₩19,283 | -0.15% | 2.1천 |
|---|
| 2026.08.25 | ₩19,493 | ₩19,675 | ₩19,460 | ₩19,514 | +0.10% | 8.7천 |
|---|
| 2026.08.24 | ₩20,117 | ₩20,117 | ₩19,480 | ₩19,480 | -3.17% | 1만 |
|---|
| 2026.08.21 | ₩19,527 | ₩20,211 | ₩19,514 | ₩20,190 | +3.39% | 9.2천 |
|---|
| 2026.08.20 | ₩19,286 | ₩19,286 | ₩19,015 | ₩19,272 | -0.07% | 7.2천 |
|---|
| 2026.08.19 | ₩18,964 | ₩19,500 | ₩18,856 | ₩19,500 | +2.83% | 8.3천 |
|---|
| 2026.08.18 | ₩18,803 | ₩18,991 | ₩18,602 | ₩18,858 | +0.29% | 6.4천 |
|---|
| 2026.08.17 | ₩19,098 | ₩19,111 | ₩18,910 | ₩18,910 | -0.98% | 1.8만 |
|---|
| 2026.08.14 | ₩19,158 | ₩19,265 | ₩18,913 | ₩19,106 | -0.27% | 9.3천 |
|---|
| 2026.08.13 | ₩18,763 | ₩18,997 | ₩18,763 | ₩18,997 | +1.25% | 9.3천 |
|---|
| 2026.08.12 | ₩18,555 | ₩18,555 | ₩18,394 | ₩18,517 | -0.20% | 7.3천 |
|---|
| 2026.08.11 | ₩18,655 | ₩18,776 | ₩18,655 | ₩18,695 | +0.22% | 1.4만 |
|---|
| 2026.08.10 | ₩18,441 | ₩18,708 | ₩18,441 | ₩18,588 | +0.80% | 1.5만 |
|---|
| 2026.08.07 | ₩18,307 | ₩18,709 | ₩18,307 | ₩18,474 | +0.92% | 1.1만 |
|---|
| 2026.08.06 | ₩17,944 | ₩18,253 | ₩17,944 | ₩18,172 | +1.27% | 1.9만 |
|---|
| 2026.08.05 | ₩18,199 | ₩18,335 | ₩18,085 | ₩18,132 | -0.37% | 1.7만 |
|---|
| 2026.08.04 | ₩18,521 | ₩18,894 | ₩18,521 | ₩18,776 | +1.38% | 2만 |
|---|
| 2026.08.03 | ₩18,025 | ₩18,630 | ₩18,025 | ₩18,454 | +2.38% | 1.1만 |
|---|
| 2026.07.31 | ₩17,837 | ₩18,166 | ₩17,576 | ₩18,065 | +1.28% | 8.1천 |
|---|
| 2026.07.30 | ₩17,596 | ₩18,038 | ₩17,448 | ₩17,824 | +1.30% | 1.5만 |
|---|
| 2026.07.29 | ₩17,730 | ₩17,824 | ₩17,326 | ₩17,326 | -2.28% | 9.1천 |
|---|
| 2026.07.28 | ₩17,770 | ₩17,944 | ₩17,499 | ₩17,771 | +0.01% | 6.1천 |
|---|
| 2026.07.27 | ₩18,240 | ₩18,240 | ₩17,647 | ₩17,871 | -2.02% | 1.6만 |
|---|
| 2026.07.24 | ₩18,481 | ₩18,481 | ₩17,770 | ₩18,092 | -2.10% | 2.6만 |
|---|
| 2026.07.23 | ₩20,117 | ₩20,117 | ₩18,257 | ₩18,360 | -8.73% | 6.1만 |
|---|
| 2026.07.22 | ₩22,062 | ₩22,263 | ₩21,969 | ₩21,969 | -0.42% | 4.7천 |
|---|
| 2026.07.21 | ₩21,861 | ₩22,451 | ₩21,861 | ₩22,260 | +1.83% | 7천 |
|---|
| 2026.07.20 | ₩22,638 | ₩22,638 | ₩21,740 | ₩21,740 | -3.97% | 9천 |
|---|
| 2026.07.17 | ₩22,410 | ₩22,719 | ₩22,250 | ₩22,464 | +0.24% | 1.4만 |
|---|
| 2026.07.16 | ₩23,108 | ₩23,267 | ₩22,759 | ₩23,053 | -0.24% | 6.7천 |
|---|
| 2026.07.15 | ₩23,510 | ₩24,099 | ₩23,175 | ₩23,293 | -0.92% | 1.1만 |
|---|
| 2026.07.14 | ₩23,483 | ₩23,738 | ₩23,296 | ₩23,432 | -0.22% | 2.1만 |
|---|
| 2026.07.13 | ₩23,953 | ₩23,953 | ₩23,161 | ₩23,282 | -2.80% | 3.1만 |
|---|
| 2026.07.10 | ₩24,409 | ₩24,476 | ₩24,073 | ₩24,087 | -1.32% | 3만 |
|---|
| 2026.07.09 | ₩23,215 | ₩24,127 | ₩23,151 | ₩24,067 | +3.67% | 1.7만 |
|---|
| 2026.07.08 | ₩23,564 | ₩23,564 | ₩23,068 | ₩23,271 | -1.24% | 5.8천 |
|---|
| 2026.07.07 | ₩25,408 | ₩25,408 | ₩24,275 | ₩24,342 | -4.20% | 1.9만 |
|---|
| 2026.07.06 | ₩23,711 | ₩25,468 | ₩23,631 | ₩25,468 | +7.41% | 2만 |
|---|
| 2026.07.02 | ₩25,763 | ₩25,763 | ₩23,483 | ₩23,711 | -7.96% | 3.5만 |
|---|
| 2026.07.01 | ₩25,522 | ₩26,132 | ₩25,419 | ₩25,777 | +1.00% | 1.4만 |
|---|
| 2026.06.30 | ₩24,529 | ₩25,750 | ₩24,529 | ₩25,526 | +4.06% | 2.7만 |
|---|
| 2026.06.29 | ₩23,054 | ₩25,019 | ₩23,054 | ₩24,951 | +8.23% | 2.3만 |
|---|
| 2026.06.26 | ₩22,102 | ₩23,376 | ₩22,102 | ₩22,946 | +3.82% | 6.4천 |
|---|
| 2026.06.25 | ₩22,480 | ₩22,759 | ₩22,384 | ₩22,571 | +0.41% | 8.4천 |
|---|
| 2026.06.24 | ₩23,148 | ₩23,148 | ₩22,357 | ₩22,638 | -2.20% | 1.3만 |
|---|
| 2026.06.23 | ₩23,537 | ₩23,537 | ₩22,947 | ₩22,993 | -2.31% | 1.8만 |
|---|
| 2026.06.22 | ₩24,288 | ₩25,039 | ₩24,288 | ₩24,527 | +0.98% | 1.3만 |
|---|
| 2026.06.18 | ₩24,181 | ₩24,275 | ₩23,345 | ₩24,261 | +0.33% | 1만 |
|---|
| 2026.06.17 | ₩24,275 | ₩24,462 | ₩23,805 | ₩23,876 | -1.64% | 6.9천 |
|---|
| 2026.06.16 | ₩24,449 | ₩24,838 | ₩24,275 | ₩24,559 | +0.45% | 4.9천 |
|---|
| 2026.06.15 | ₩24,904 | ₩25,093 | ₩24,690 | ₩24,905 | +0.01% | 5.6천 |
|---|
| 2026.06.12 | ₩24,127 | ₩24,567 | ₩23,443 | ₩24,567 | +1.82% | 1만 |
|---|
| 2026.06.11 | ₩23,322 | ₩24,127 | ₩23,135 | ₩24,127 | +3.45% | 7.9천 |
|---|
| 2026.06.10 | ₩23,698 | ₩23,926 | ₩22,933 | ₩22,988 | -2.99% | 2만 |
|---|
| 2026.06.09 | ₩25,488 | ₩25,488 | ₩23,241 | ₩24,009 | -5.80% | 1만 |
|---|
| 2026.06.08 | ₩24,006 | ₩25,133 | ₩24,006 | ₩24,830 | +3.43% | 1.9만 |
|---|
| 2026.06.05 | ₩25,723 | ₩25,864 | ₩23,416 | ₩23,658 | -8.03% | 3.7만 |
|---|
| 2026.06.04 | ₩25,750 | ₩25,991 | ₩25,483 | ₩25,531 | -0.85% | 8.5천 |
|---|
| 2026.06.03 | ₩25,730 | ₩26,467 | ₩25,482 | ₩25,880 | +0.58% | 9.4천 |
|---|
| 2026.06.02 | ₩25,897 | ₩26,353 | ₩25,723 | ₩26,340 | +1.71% | 7.8천 |
|---|
| 2026.06.01 | ₩26,716 | ₩26,716 | ₩25,844 | ₩25,844 | -3.26% | 1.5만 |
|---|
| 2026.05.29 | ₩27,426 | ₩27,493 | ₩26,742 | ₩27,294 | -0.48% | 1.6만 |
|---|
| 2026.05.28 | ₩27,440 | ₩27,762 | ₩27,386 | ₩27,704 | +0.96% | 7.1천 |
|---|
| 2026.05.27 | ₩27,560 | ₩27,762 | ₩27,225 | ₩27,453 | -0.39% | 1.2만 |
|---|
| 2026.05.26 | ₩26,689 | ₩27,025 | ₩26,555 | ₩26,930 | +0.90% | 7.5천 |
|---|
| 2026.05.22 | ₩26,206 | ₩26,823 | ₩26,166 | ₩26,434 | +0.87% | 1.2만 |
|---|
| 2026.05.21 | ₩26,246 | ₩26,447 | ₩25,710 | ₩25,897 | -1.33% | 6.8천 |
|---|
| 2026.05.20 | ₩25,602 | ₩25,750 | ₩25,348 | ₩25,750 | +0.58% | 1.1만 |
|---|
| 2026.05.19 | ₩24,798 | ₩25,052 | ₩24,422 | ₩25,008 | +0.85% | 4.8천 |
|---|
| 2026.05.18 | ₩25,897 | ₩26,085 | ₩25,307 | ₩25,321 | -2.23% | 1.8만 |
|---|
| 2026.05.15 | ₩26,944 | ₩26,944 | ₩26,270 | ₩26,270 | -2.50% | 1.8만 |
|---|
| 2026.05.14 | ₩27,909 | ₩28,164 | ₩27,594 | ₩27,601 | -1.11% | 5.2천 |
|---|
| 2026.05.13 | ₩27,171 | ₩28,311 | ₩26,866 | ₩27,800 | +2.31% | 3.3만 |
|---|
| 2026.05.12 | ₩27,467 | ₩27,587 | ₩26,353 | ₩27,024 | -1.61% | 1.2만 |
|---|
| 2026.05.11 | ₩26,286 | ₩27,956 | ₩25,884 | ₩27,721 | +5.46% | 4만 |
|---|
| 2026.05.08 | ₩26,032 | ₩26,749 | ₩25,924 | ₩26,528 | +1.91% | 2.5만 |
|---|
| 2026.05.07 | ₩25,401 | ₩25,897 | ₩25,200 | ₩25,616 | +0.84% | 3.3만 |
|---|
| 2026.05.06 | ₩24,047 | ₩24,999 | ₩23,872 | ₩24,886 | +3.49% | 3만 |
|---|
| 2026.05.05 | ₩24,999 | ₩25,482 | ₩24,664 | ₩24,757 | -0.97% | 4.2만 |
|---|
| 2026.05.04 | ₩24,731 | ₩24,999 | ₩24,449 | ₩24,932 | +0.81% | 2.6만 |
|---|
| 2026.05.01 | ₩24,395 | ₩25,180 | ₩24,033 | ₩24,784 | +1.59% | 8.5천 |
|---|
| 2026.04.30 | ₩23,483 | ₩24,181 | ₩23,161 | ₩24,055 | +2.43% | 9.7천 |
|---|
| 2026.04.29 | ₩23,356 | ₩23,497 | ₩23,296 | ₩23,483 | +0.55% | 1.2만 |
|---|
| 2026.04.28 | ₩23,524 | ₩23,926 | ₩23,510 | ₩23,765 | +1.03% | 1.2만 |
|---|
| 2026.04.27 | ₩23,457 | ₩24,006 | ₩22,826 | ₩23,866 | +1.74% | 2.4만 |
|---|
| 2026.04.24 | ₩23,577 | ₩23,765 | ₩23,403 | ₩23,738 | +0.68% | 1.1만 |
|---|
| 2026.04.23 | ₩23,711 | ₩24,208 | ₩23,242 | ₩23,524 | -0.79% | 1.9만 |
|---|
| 2026.04.22 | ₩24,771 | ₩24,798 | ₩24,495 | ₩24,495 | -1.12% | 6.8천 |
|---|
| 2026.04.21 | ₩24,999 | ₩24,999 | ₩24,382 | ₩24,489 | -2.04% | 2.9만 |
|---|
| 2026.04.20 | ₩25,455 | ₩25,549 | ₩24,825 | ₩24,889 | -2.22% | 4.9천 |
|---|
| 2026.04.17 | ₩25,133 | ₩25,924 | ₩24,932 | ₩25,427 | +1.17% | 1.7만 |
|---|
| 2026.04.16 | ₩24,945 | ₩24,945 | ₩24,288 | ₩24,677 | -1.08% | 1.4만 |
|---|
| 2026.04.15 | ₩23,282 | ₩25,012 | ₩23,202 | ₩24,886 | +6.89% | 2.3만 |
|---|
| 2026.04.14 | ₩22,665 | ₩23,309 | ₩22,665 | ₩23,202 | +2.37% | 1.1만 |
|---|
| 2026.04.13 | ₩22,075 | ₩22,531 | ₩22,050 | ₩22,384 | +1.40% | 1.2만 |
|---|
| 2026.04.10 | ₩21,995 | ₩22,115 | ₩21,680 | ₩22,115 | +0.55% | 4.9만 |
|---|
| 2026.04.09 | ₩21,740 | ₩22,115 | ₩21,291 | ₩21,941 | +0.93% | 2.6만 |
|---|
| 2026.04.08 | ₩22,531 | ₩22,531 | ₩21,485 | ₩21,659 | -3.87% | 2.6만 |
|---|
| 2026.04.07 | ₩22,571 | ₩22,571 | ₩21,941 | ₩22,545 | -0.12% | 1.8만 |
|---|
| 2026.04.06 | ₩23,738 | ₩23,926 | ₩22,585 | ₩22,987 | -3.16% | 1.4만 |
|---|
| 2026.04.02 | ₩23,939 | ₩24,221 | ₩23,436 | ₩23,564 | -1.57% | 2.2만 |
|---|
| 2026.04.01 | ₩24,637 | ₩25,199 | ₩24,610 | ₩25,120 | +1.96% | 2.2만 |
|---|
| 2026.03.31 | ₩23,510 | ₩24,570 | ₩23,510 | ₩24,409 | +3.82% | 1.5만 |
|---|
| 2026.03.30 | ₩23,832 | ₩23,832 | ₩22,909 | ₩23,041 | -3.32% | 2.4만 |
|---|
| 2026.03.27 | ₩24,187 | ₩24,187 | ₩23,483 | ₩23,615 | -2.37% | 6만 |
|---|
| 2026.03.26 | ₩25,093 | ₩25,254 | ₩24,449 | ₩24,449 | -2.57% | 1.4만 |
|---|
| 2026.03.25 | ₩25,636 | ₩25,991 | ₩25,301 | ₩25,344 | -1.14% | 1.7만 |
|---|
| 2026.03.24 | ₩25,213 | ₩25,468 | ₩25,052 | ₩25,187 | -0.11% | 6.9천 |
|---|
| 2026.03.23 | ₩24,301 | ₩25,213 | ₩24,301 | ₩25,066 | +3.15% | 2.1만 |
|---|
| 2026.03.20 | ₩24,932 | ₩24,932 | ₩23,872 | ₩24,127 | -3.23% | 3.4만 |
|---|
| 2026.03.19 | ₩25,421 | ₩25,669 | ₩24,811 | ₩25,012 | -1.61% | 1.3만 |
|---|
| 2026.03.18 | ₩26,327 | ₩26,662 | ₩26,018 | ₩26,018 | -1.17% | 6.2천 |
|---|
| 2026.03.17 | ₩26,152 | ₩26,501 | ₩26,152 | ₩26,488 | +1.28% | 5천 |
|---|
| 2026.03.16 | ₩26,125 | ₩26,702 | ₩26,125 | ₩26,246 | +0.46% | 1.1만 |
|---|
| 2026.03.13 | ₩26,320 | ₩26,407 | ₩25,871 | ₩25,884 | -1.66% | 1.7만 |
|---|
| 2026.03.12 | ₩26,970 | ₩26,970 | ₩26,186 | ₩26,246 | -2.69% | 1만 |
|---|
| 2026.03.11 | ₩26,541 | ₩27,560 | ₩26,541 | ₩27,145 | +2.27% | 1만 |
|---|
| 2026.03.10 | ₩26,528 | ₩26,883 | ₩26,528 | ₩26,528 | 0.00% | 1.1만 |
|---|
| 2026.03.09 | ₩25,616 | ₩26,521 | ₩25,254 | ₩26,501 | +3.46% | 3.1만 |
|---|
| 2026.03.06 | ₩26,555 | ₩26,702 | ₩26,192 | ₩26,394 | -0.61% | 3.1만 |
|---|
| 2026.03.05 | ₩26,702 | ₩27,212 | ₩26,650 | ₩27,037 | +1.26% | 2.2만 |
|---|
| 2026.03.04 | ₩26,273 | ₩27,185 | ₩26,219 | ₩27,078 | +3.06% | 4만 |
|---|
| 2026.03.03 | ₩26,876 | ₩26,876 | ₩26,058 | ₩26,608 | -1.00% | 4.7만 |
|---|
| 2026.03.02 | ₩26,622 | ₩27,399 | ₩26,152 | ₩27,373 | +2.82% | 1.5만 |
|---|
| 2026.02.27 | ₩27,319 | ₩27,504 | ₩26,918 | ₩27,319 | 0.00% | 1.6만 |
|---|
| 2026.02.26 | ₩28,285 | ₩28,285 | ₩27,453 | ₩27,641 | -2.28% | 8.3천 |
|---|
| 2026.02.25 | ₩27,869 | ₩28,446 | ₩27,869 | ₩28,446 | +2.07% | 1.2만 |
|---|
| 2026.02.24 | ₩26,930 | ₩27,802 | ₩26,930 | ₩27,681 | +2.79% | 7.6천 |
|---|
| 2026.02.23 | ₩27,735 | ₩27,735 | ₩26,689 | ₩27,131 | -2.18% | 1.4만 |
|---|
| 2026.02.20 | ₩27,480 | ₩28,030 | ₩27,389 | ₩27,896 | +1.51% | 1.5만 |
|---|
| 2026.02.19 | ₩27,829 | ₩28,204 | ₩27,587 | ₩27,923 | +0.34% | 8.3천 |
|---|
| 2026.02.18 | ₩27,988 | ₩28,365 | ₩27,896 | ₩28,003 | +0.05% | 9.3천 |
|---|
| 2026.02.17 | ₩27,842 | ₩28,030 | ₩27,312 | ₩27,878 | +0.13% | 1.2만 |
|---|
| 2026.02.13 | ₩28,258 | ₩28,839 | ₩27,990 | ₩28,392 | +0.47% | 9.8천 |
|---|
| 2026.02.12 | ₩29,358 | ₩29,553 | ₩28,231 | ₩28,365 | -3.38% | 1.1만 |
|---|
| 2026.02.11 | ₩29,237 | ₩29,639 | ₩28,660 | ₩29,237 | 0.00% | 2.5만 |
|---|
| 2026.02.10 | ₩28,754 | ₩29,036 | ₩28,564 | ₩28,995 | +0.84% | 1.3만 |
|---|
| 2026.02.09 | ₩27,762 | ₩28,627 | ₩27,721 | ₩28,338 | +2.08% | 1.9만 |
|---|
| 2026.02.06 | ₩27,024 | ₩28,191 | ₩27,011 | ₩27,963 | +3.47% | 2.1만 |
|---|
| 2026.02.05 | ₩26,689 | ₩27,265 | ₩26,179 | ₩26,850 | +0.60% | 4.1만 |
|---|
| 2026.02.04 | ₩28,821 | ₩28,835 | ₩27,064 | ₩27,467 | -4.70% | 4.3만 |
|---|
| 2026.02.03 | ₩29,572 | ₩29,787 | ₩28,969 | ₩29,492 | -0.27% | 4.3만 |
|---|
| 2026.02.02 | ₩29,438 | ₩29,827 | ₩28,902 | ₩29,470 | +0.11% | 2.1만 |
|---|
| 2026.01.30 | ₩29,586 | ₩30,793 | ₩29,545 | ₩30,149 | +1.90% | 4.1만 |
|---|
| 2026.01.29 | ₩30,846 | ₩30,846 | ₩28,969 | ₩29,063 | -5.78% | 2.6만 |
|---|
| 2026.01.28 | ₩30,176 | ₩30,581 | ₩30,176 | ₩30,189 | +0.04% | 8.1천 |
|---|
| 2026.01.27 | ₩30,618 | ₩30,618 | ₩30,176 | ₩30,176 | -1.45% | 1.3만 |
|---|
| 2026.01.26 | ₩31,302 | ₩31,302 | ₩30,511 | ₩30,538 | -2.44% | 9.5천 |
|---|
| 2026.01.23 | ₩31,289 | ₩31,637 | ₩31,141 | ₩31,557 | +0.86% | 1.2만 |
|---|
| 2026.01.22 | ₩30,404 | ₩31,570 | ₩30,229 | ₩31,570 | +3.84% | 1만 |
|---|
| 2026.01.21 | ₩29,378 | ₩30,551 | ₩29,304 | ₩30,162 | +2.67% | 1.1만 |
|---|
| 2026.01.20 | ₩29,961 | ₩29,961 | ₩29,103 | ₩29,264 | -2.33% | 2.3만 |
|---|
| 2026.01.16 | ₩30,645 | ₩31,235 | ₩30,430 | ₩30,658 | +0.04% | 1.2만 |
|---|
| 2026.01.15 | ₩30,766 | ₩31,128 | ₩30,645 | ₩30,645 | -0.39% | 2.1만 |
|---|
| 2026.01.14 | ₩31,114 | ₩31,114 | ₩30,430 | ₩30,618 | -1.59% | 3.2만 |
|---|
| 2026.01.13 | ₩31,705 | ₩31,705 | ₩31,182 | ₩31,316 | -1.23% | 1.5만 |
|---|
| 2026.01.12 | ₩30,886 | ₩31,745 | ₩30,717 | ₩31,450 | +1.82% | 2.2만 |
|---|
| 2026.01.09 | ₩30,658 | ₩31,356 | ₩30,330 | ₩31,155 | +1.62% | 3만 |
|---|
| 2026.01.08 | ₩30,042 | ₩30,632 | ₩29,921 | ₩30,578 | +1.79% | 3만 |
|---|
| 2026.01.07 | ₩30,444 | ₩30,679 | ₩30,229 | ₩30,229 | -0.70% | 2.9만 |
|---|
| 2026.01.06 | ₩32,000 | ₩32,000 | ₩30,739 | ₩30,967 | -3.23% | 5.8만 |
|---|
| 2026.01.05 | ₩32,013 | ₩32,576 | ₩32,013 | ₩32,241 | +0.71% | 4.1만 |
|---|
| 2026.01.02 | ₩32,777 | ₩32,777 | ₩31,141 | ₩31,342 | -4.38% | 3.1만 |
|---|
| 2025.12.31 | ₩32,442 | ₩32,576 | ₩32,147 | ₩32,174 | -0.83% | 1.8만 |
|---|
| 2025.12.30 | ₩33,126 | ₩33,126 | ₩32,501 | ₩32,509 | -1.86% | 1.9만 |
|---|
| 2025.12.29 | ₩33,314 | ₩33,459 | ₩32,804 | ₩32,811 | -1.51% | 1.8만 |
|---|
| 2025.12.26 | ₩34,534 | ₩34,757 | ₩33,864 | ₩33,904 | -1.83% | 2.1만 |
|---|
| 2025.12.24 | ₩34,682 | ₩34,816 | ₩34,132 | ₩34,533 | -0.43% | 7.5천 |
|---|
| 2025.12.23 | ₩34,803 | ₩34,843 | ₩34,434 | ₩34,655 | -0.42% | 1만 |
|---|
| 2025.12.22 | ₩34,803 | ₩35,297 | ₩34,575 | ₩34,829 | +0.08% | 1.6만 |
|---|
| 2025.12.19 | ₩34,575 | ₩34,575 | ₩34,092 | ₩34,239 | -0.97% | 1만 |
|---|
| 2025.12.18 | ₩33,837 | ₩34,508 | ₩33,837 | ₩34,306 | +1.39% | 9.1천 |
|---|
| 2025.12.17 | ₩34,266 | ₩34,561 | ₩33,502 | ₩33,502 | -2.23% | 7.4천 |
|---|
| 2025.12.16 | ₩31,595 | ₩34,508 | ₩31,595 | ₩34,494 | +9.18% | 1.8만 |
|---|
| 2025.12.15 | ₩33,032 | ₩34,025 | ₩33,032 | ₩33,837 | +2.44% | 1.8만 |
|---|
| 2025.12.12 | ₩32,308 | ₩32,912 | ₩31,825 | ₩32,912 | +1.87% | 1.1만 |
|---|
| 2025.12.11 | ₩31,892 | ₩32,080 | ₩31,608 | ₩32,080 | +0.59% | 6.1천 |
|---|
| 2025.12.10 | ₩31,879 | ₩32,657 | ₩31,785 | ₩32,523 | +2.02% | 1.6만 |
|---|
| 2025.12.09 | ₩31,322 | ₩32,214 | ₩31,322 | ₩31,852 | +1.69% | 8.9천 |
|---|
| 2025.12.08 | ₩32,080 | ₩32,080 | ₩31,208 | ₩31,463 | -1.92% | 2.4만 |
|---|
| 2025.12.05 | ₩32,415 | ₩32,429 | ₩32,348 | ₩32,415 | 0.00% | 1.1만 |
|---|
| 2025.12.04 | ₩32,268 | ₩32,348 | ₩32,140 | ₩32,321 | +0.17% | 1만 |
|---|
| 2025.12.03 | ₩31,637 | ₩32,161 | ₩31,530 | ₩32,026 | +1.23% | 2.2만 |
|---|
| 2025.12.02 | ₩32,053 | ₩32,241 | ₩31,637 | ₩31,946 | -0.33% | 3.2만 |
|---|
| 2025.12.01 | ₩31,758 | ₩32,053 | ₩31,329 | ₩32,053 | +0.93% | 1.3만 |
|---|
| 2025.11.28 | ₩31,718 | ₩31,988 | ₩31,718 | ₩31,973 | +0.80% | 4.2천 |
|---|
| 2025.11.26 | ₩31,316 | ₩31,664 | ₩31,101 | ₩31,664 | +1.11% | 1.2만 |
|---|
| 2025.11.25 | ₩30,833 | ₩31,208 | ₩30,417 | ₩31,182 | +1.13% | 1.5만 |
|---|
| 2025.11.24 | ₩29,840 | ₩31,141 | ₩29,840 | ₩30,913 | +3.60% | 1.6만 |
|---|
| 2025.11.21 | ₩30,109 | ₩30,109 | ₩28,942 | ₩29,348 | -2.53% | 1.4만 |
|---|
| 2025.11.20 | ₩30,752 | ₩31,463 | ₩29,755 | ₩29,755 | -3.24% | 1.1만 |
|---|
| 2025.11.19 | ₩30,390 | ₩30,585 | ₩29,881 | ₩30,197 | -0.64% | 7.8천 |
|---|
| 2025.11.18 | ₩30,068 | ₩30,350 | ₩29,586 | ₩30,015 | -0.18% | 1.1만 |
|---|
| 2025.11.17 | ₩29,760 | ₩30,712 | ₩29,760 | ₩30,310 | +1.85% | 1.4만 |
|---|
| 2025.11.14 | ₩28,486 | ₩30,571 | ₩28,204 | ₩29,964 | +5.19% | 1.4만 |
|---|
| 2025.11.13 | ₩31,396 | ₩31,396 | ₩29,492 | ₩29,787 | -5.13% | 3만 |
|---|
| 2025.11.12 | ₩32,482 | ₩32,482 | ₩31,765 | ₩31,939 | -1.67% | 1만 |
|---|
| 2025.11.11 | ₩32,670 | ₩32,670 | ₩32,040 | ₩32,482 | -0.57% | 1.2만 |
|---|
| 2025.11.10 | ₩32,328 | ₩32,816 | ₩31,865 | ₩32,670 | +1.06% | 1.3만 |
|---|
| 2025.11.07 | ₩32,617 | ₩32,617 | ₩31,302 | ₩31,624 | -3.04% | 2.1만 |
|---|
| 2025.11.06 | ₩34,026 | ₩34,280 | ₩32,254 | ₩33,005 | -3.00% | 2.4만 |
|---|
| 2025.11.05 | ₩33,475 | ₩34,373 | ₩32,603 | ₩34,145 | +2.00% | 2만 |
|---|
| 2025.11.04 | ₩34,521 | ₩34,588 | ₩33,515 | ₩33,515 | -2.91% | 2.2만 |
|---|
| 2025.11.03 | ₩34,326 | ₩35,567 | ₩34,326 | ₩35,312 | +2.87% | 2.9만 |
|---|
| 2025.10.31 | ₩33,542 | ₩34,467 | ₩33,461 | ₩34,467 | +2.76% | 1.4만 |
|---|
| 2025.10.30 | ₩33,877 | ₩34,021 | ₩33,286 | ₩33,287 | -1.74% | 1.1만 |
|---|
| 2025.10.29 | ₩34,306 | ₩34,306 | ₩33,984 | ₩34,159 | -0.43% | 1.6만 |
|---|
| 2025.10.28 | ₩33,689 | ₩34,206 | ₩33,689 | ₩34,038 | +1.04% | 8.6천 |
|---|
| 2025.10.27 | ₩32,777 | ₩33,944 | ₩32,777 | ₩33,582 | +2.45% | 1.6만 |
|---|
| 2025.10.24 | ₩33,274 | ₩33,274 | ₩32,321 | ₩32,501 | -2.32% | 8천 |
|---|
| 2025.10.23 | ₩31,678 | ₩33,542 | ₩31,182 | ₩33,542 | +5.88% | 3.5만 |
|---|
| 2025.10.22 | ₩32,912 | ₩33,018 | ₩32,195 | ₩32,751 | -0.49% | 1.2만 |
|---|
| 2025.10.21 | ₩32,945 | ₩33,368 | ₩32,912 | ₩32,925 | -0.06% | 8.5천 |
|---|
| 2025.10.20 | ₩33,247 | ₩33,341 | ₩32,952 | ₩33,254 | +0.02% | 2만 |
|---|
| 2025.10.17 | ₩31,711 | ₩32,780 | ₩31,711 | ₩32,780 | +3.37% | 7.6천 |
|---|
| 2025.10.16 | ₩32,134 | ₩32,442 | ₩31,584 | ₩31,959 | -0.54% | 1.7만 |
|---|
| 2025.10.15 | ₩32,187 | ₩32,348 | ₩31,745 | ₩32,228 | +0.13% | 7.4천 |
|---|
| 2025.10.14 | ₩31,557 | ₩32,026 | ₩31,195 | ₩31,832 | +0.87% | 6.5천 |
|---|
| 2025.10.13 | ₩31,275 | ₩32,093 | ₩31,275 | ₩32,093 | +2.62% | 2.1만 |
|---|
| 2025.10.10 | ₩32,348 | ₩32,802 | ₩30,591 | ₩30,739 | -4.98% | 2.6만 |
|---|