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 | ₩20,559 | ₩20,974 | ₩20,478 | ₩20,612 | +0.26% | 6.3만 |
| 2026.10.08 | ₩20,143 | ₩20,331 | ₩19,888 | ₩20,331 | +0.93% | 1.3만 |
| 2026.10.07 | ₩20,431 | ₩20,431 | ₩20,250 | ₩20,371 | -0.30% | 2.3천 |
| 2026.10.06 | ₩20,988 | ₩21,001 | ₩20,901 | ₩20,956 | -0.15% | 5.3천 |
| 2026.10.05 | ₩20,250 | ₩21,001 | ₩20,250 | ₩20,850 | +2.96% | 1.1만 |
| 2026.10.02 | ₩20,210 | ₩20,545 | ₩20,197 | ₩20,331 | +0.60% | 1.9만 |
| 2026.10.01 | ₩19,526 | ₩19,741 | ₩19,285 | ₩19,285 | -1.24% | 6.5천 |
| 2026.09.30 | ₩19,218 | ₩19,419 | ₩18,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,419 |
| +1.05% |
| 6.8천 |
| 2026.09.29 | ₩19,593 | ₩19,593 | ₩19,271 | ₩19,318 | -1.40% | 1.1만 |
|---|
| 2026.09.28 | ₩20,317 | ₩20,317 | ₩19,633 | ₩19,633 | -3.37% | 2.4만 |
|---|
| 2026.09.25 | ₩21,068 | ₩21,068 | ₩20,331 | ₩20,572 | -2.36% | 6.1천 |
|---|
| 2026.09.24 | ₩20,800 | ₩20,988 | ₩20,706 | ₩20,867 | +0.32% | 1.2만 |
|---|
| 2026.09.23 | ₩20,813 | ₩21,068 | ₩20,813 | ₩20,880 | +0.32% | 5.4천 |
|---|
| 2026.09.22 | ₩20,706 | ₩21,001 | ₩20,666 | ₩20,867 | +0.78% | 7.2천 |
|---|
| 2026.09.21 | ₩20,572 | ₩20,787 | ₩20,518 | ₩20,652 | +0.39% | 1.3만 |
|---|
| 2026.09.18 | ₩20,290 | ₩20,290 | ₩19,834 | ₩20,069 | -1.09% | 9천 |
|---|
| 2026.09.17 | ₩20,022 | ₩20,451 | ₩20,022 | ₩20,164 | +0.71% | 7.7천 |
|---|
| 2026.09.16 | ₩19,566 | ₩19,928 | ₩19,566 | ₩19,673 | +0.55% | 9.2천 |
|---|
| 2026.09.15 | ₩19,566 | ₩19,673 | ₩19,510 | ₩19,510 | -0.29% | 1.3천 |
|---|
| 2026.09.14 | ₩19,673 | ₩19,982 | ₩19,640 | ₩19,720 | +0.24% | 3천 |
|---|
| 2026.09.11 | ₩20,143 | ₩20,175 | ₩19,983 | ₩20,081 | -0.31% | 5.4천 |
|---|
| 2026.09.10 | ₩20,129 | ₩20,170 | ₩19,989 | ₩20,022 | -0.53% | 2천 |
|---|
| 2026.09.09 | ₩20,451 | ₩20,451 | ₩20,170 | ₩20,210 | -1.18% | 2.4천 |
|---|
| 2026.09.08 | ₩19,459 | ₩20,210 | ₩19,459 | ₩20,140 | +3.50% | 6.9천 |
|---|
| 2026.09.04 | ₩19,446 | ₩19,868 | ₩19,244 | ₩19,352 | -0.48% | 1.4만 |
|---|
| 2026.09.03 | ₩19,848 | ₩20,760 | ₩19,848 | ₩20,532 | +3.45% | 2.5만 |
|---|
| 2026.09.02 | ₩19,673 | ₩19,673 | ₩19,124 | ₩19,479 | -0.99% | 9천 |
|---|
| 2026.09.01 | ₩19,928 | ₩20,076 | ₩19,781 | ₩19,781 | -0.74% | 5.7천 |
|---|
| 2026.08.31 | ₩19,446 | ₩20,465 | ₩19,446 | ₩20,426 | +5.04% | 9.9천 |
|---|
| 2026.08.28 | ₩19,875 | ₩19,952 | ₩19,231 | ₩19,464 | -2.06% | 4.6천 |
|---|
| 2026.08.27 | ₩19,513 | ₩19,834 | ₩19,446 | ₩19,793 | +1.44% | 3.2천 |
|---|
| 2026.08.26 | ₩19,311 | ₩19,325 | ₩19,150 | ₩19,282 | -0.15% | 2.1천 |
|---|
| 2026.08.25 | ₩19,492 | ₩19,673 | ₩19,459 | ₩19,513 | +0.10% | 8.7천 |
|---|
| 2026.08.24 | ₩20,116 | ₩20,116 | ₩19,479 | ₩19,479 | -3.17% | 1만 |
|---|
| 2026.08.21 | ₩19,526 | ₩20,210 | ₩19,513 | ₩20,188 | +3.39% | 9.2천 |
|---|
| 2026.08.20 | ₩19,285 | ₩19,285 | ₩19,014 | ₩19,271 | -0.07% | 7.2천 |
|---|
| 2026.08.19 | ₩18,963 | ₩19,499 | ₩18,855 | ₩19,499 | +2.83% | 8.3천 |
|---|
| 2026.08.18 | ₩18,802 | ₩18,990 | ₩18,601 | ₩18,857 | +0.29% | 6.4천 |
|---|
| 2026.08.17 | ₩19,097 | ₩19,110 | ₩18,909 | ₩18,909 | -0.98% | 1.8만 |
|---|
| 2026.08.14 | ₩19,157 | ₩19,264 | ₩18,912 | ₩19,105 | -0.27% | 9.3천 |
|---|
| 2026.08.13 | ₩18,762 | ₩18,996 | ₩18,762 | ₩18,996 | +1.25% | 9.3천 |
|---|
| 2026.08.12 | ₩18,554 | ₩18,554 | ₩18,393 | ₩18,516 | -0.20% | 7.3천 |
|---|
| 2026.08.11 | ₩18,654 | ₩18,775 | ₩18,654 | ₩18,695 | +0.22% | 1.4만 |
|---|
| 2026.08.10 | ₩18,440 | ₩18,707 | ₩18,440 | ₩18,587 | +0.80% | 1.5만 |
|---|
| 2026.08.07 | ₩18,306 | ₩18,708 | ₩18,306 | ₩18,473 | +0.92% | 1.1만 |
|---|
| 2026.08.06 | ₩17,944 | ₩18,252 | ₩17,944 | ₩18,171 | +1.27% | 1.9만 |
|---|
| 2026.08.05 | ₩18,198 | ₩18,334 | ₩18,084 | ₩18,131 | -0.37% | 1.7만 |
|---|
| 2026.08.04 | ₩18,520 | ₩18,893 | ₩18,520 | ₩18,775 | +1.38% | 2만 |
|---|
| 2026.08.03 | ₩18,024 | ₩18,629 | ₩18,024 | ₩18,453 | +2.38% | 1.1만 |
|---|
| 2026.07.31 | ₩17,836 | ₩18,165 | ₩17,575 | ₩18,064 | +1.28% | 8.1천 |
|---|
| 2026.07.30 | ₩17,595 | ₩18,037 | ₩17,447 | ₩17,823 | +1.30% | 1.5만 |
|---|
| 2026.07.29 | ₩17,729 | ₩17,823 | ₩17,325 | ₩17,325 | -2.28% | 9.1천 |
|---|
| 2026.07.28 | ₩17,769 | ₩17,944 | ₩17,498 | ₩17,771 | +0.01% | 6.1천 |
|---|
| 2026.07.27 | ₩18,239 | ₩18,239 | ₩17,646 | ₩17,870 | -2.02% | 1.6만 |
|---|
| 2026.07.24 | ₩18,480 | ₩18,480 | ₩17,769 | ₩18,091 | -2.10% | 2.6만 |
|---|
| 2026.07.23 | ₩20,116 | ₩20,116 | ₩18,256 | ₩18,359 | -8.73% | 6.1만 |
|---|
| 2026.07.22 | ₩22,061 | ₩22,262 | ₩21,968 | ₩21,968 | -0.42% | 4.7천 |
|---|
| 2026.07.21 | ₩21,859 | ₩22,450 | ₩21,859 | ₩22,259 | +1.83% | 7천 |
|---|
| 2026.07.20 | ₩22,637 | ₩22,637 | ₩21,739 | ₩21,739 | -3.97% | 9천 |
|---|
| 2026.07.17 | ₩22,409 | ₩22,718 | ₩22,248 | ₩22,463 | +0.24% | 1.4만 |
|---|
| 2026.07.16 | ₩23,107 | ₩23,266 | ₩22,758 | ₩23,052 | -0.24% | 6.7천 |
|---|
| 2026.07.15 | ₩23,509 | ₩24,098 | ₩23,174 | ₩23,292 | -0.92% | 1.1만 |
|---|
| 2026.07.14 | ₩23,482 | ₩23,737 | ₩23,294 | ₩23,431 | -0.22% | 2.1만 |
|---|
| 2026.07.13 | ₩23,952 | ₩23,952 | ₩23,160 | ₩23,281 | -2.80% | 3.1만 |
|---|
| 2026.07.10 | ₩24,407 | ₩24,475 | ₩24,072 | ₩24,086 | -1.32% | 3만 |
|---|
| 2026.07.09 | ₩23,214 | ₩24,126 | ₩23,150 | ₩24,066 | +3.67% | 1.7만 |
|---|
| 2026.07.08 | ₩23,563 | ₩23,563 | ₩23,066 | ₩23,270 | -1.24% | 5.8천 |
|---|
| 2026.07.07 | ₩25,407 | ₩25,407 | ₩24,273 | ₩24,340 | -4.20% | 1.9만 |
|---|
| 2026.07.06 | ₩23,710 | ₩25,467 | ₩23,630 | ₩25,467 | +7.41% | 2만 |
|---|
| 2026.07.02 | ₩25,762 | ₩25,762 | ₩23,482 | ₩23,710 | -7.96% | 3.5만 |
|---|
| 2026.07.01 | ₩25,521 | ₩26,131 | ₩25,417 | ₩25,775 | +1.00% | 1.4만 |
|---|
| 2026.06.30 | ₩24,528 | ₩25,749 | ₩24,528 | ₩25,525 | +4.06% | 2.7만 |
|---|
| 2026.06.29 | ₩23,053 | ₩25,018 | ₩23,053 | ₩24,949 | +8.23% | 2.3만 |
|---|
| 2026.06.26 | ₩22,101 | ₩23,375 | ₩22,101 | ₩22,944 | +3.82% | 6.4천 |
|---|
| 2026.06.25 | ₩22,479 | ₩22,758 | ₩22,382 | ₩22,570 | +0.41% | 8.4천 |
|---|
| 2026.06.24 | ₩23,147 | ₩23,147 | ₩22,356 | ₩22,637 | -2.20% | 1.3만 |
|---|
| 2026.06.23 | ₩23,536 | ₩23,536 | ₩22,946 | ₩22,991 | -2.31% | 1.8만 |
|---|
| 2026.06.22 | ₩24,287 | ₩25,038 | ₩24,287 | ₩24,525 | +0.98% | 1.3만 |
|---|
| 2026.06.18 | ₩24,179 | ₩24,273 | ₩23,344 | ₩24,260 | +0.33% | 1만 |
|---|
| 2026.06.17 | ₩24,273 | ₩24,461 | ₩23,804 | ₩23,875 | -1.64% | 6.9천 |
|---|
| 2026.06.16 | ₩24,448 | ₩24,837 | ₩24,273 | ₩24,558 | +0.45% | 4.9천 |
|---|
| 2026.06.15 | ₩24,902 | ₩25,091 | ₩24,689 | ₩24,904 | +0.01% | 5.6천 |
|---|
| 2026.06.12 | ₩24,126 | ₩24,566 | ₩23,442 | ₩24,566 | +1.82% | 1만 |
|---|
| 2026.06.11 | ₩23,321 | ₩24,126 | ₩23,133 | ₩24,126 | +3.45% | 7.9천 |
|---|
| 2026.06.10 | ₩23,697 | ₩23,925 | ₩22,932 | ₩22,987 | -2.99% | 2만 |
|---|
| 2026.06.09 | ₩25,487 | ₩25,487 | ₩23,239 | ₩24,008 | -5.80% | 1만 |
|---|
| 2026.06.08 | ₩24,005 | ₩25,132 | ₩24,005 | ₩24,829 | +3.43% | 1.9만 |
|---|
| 2026.06.05 | ₩25,722 | ₩25,863 | ₩23,415 | ₩23,656 | -8.03% | 3.7만 |
|---|
| 2026.06.04 | ₩25,749 | ₩25,990 | ₩25,482 | ₩25,530 | -0.85% | 8.5천 |
|---|
| 2026.06.03 | ₩25,728 | ₩26,466 | ₩25,480 | ₩25,879 | +0.58% | 9.4천 |
|---|
| 2026.06.02 | ₩25,896 | ₩26,352 | ₩25,722 | ₩26,339 | +1.71% | 7.8천 |
|---|
| 2026.06.01 | ₩26,714 | ₩26,714 | ₩25,842 | ₩25,842 | -3.26% | 1.5만 |
|---|
| 2026.05.29 | ₩27,425 | ₩27,492 | ₩26,741 | ₩27,292 | -0.48% | 1.6만 |
|---|
| 2026.05.28 | ₩27,438 | ₩27,760 | ₩27,385 | ₩27,702 | +0.96% | 7.1천 |
|---|
| 2026.05.27 | ₩27,559 | ₩27,760 | ₩27,224 | ₩27,452 | -0.39% | 1.2만 |
|---|
| 2026.05.26 | ₩26,687 | ₩27,024 | ₩26,553 | ₩26,929 | +0.90% | 7.5천 |
|---|
| 2026.05.22 | ₩26,205 | ₩26,821 | ₩26,164 | ₩26,432 | +0.87% | 1.2만 |
|---|
| 2026.05.21 | ₩26,245 | ₩26,446 | ₩25,708 | ₩25,896 | -1.33% | 6.8천 |
|---|
| 2026.05.20 | ₩25,601 | ₩25,749 | ₩25,346 | ₩25,749 | +0.58% | 1.1만 |
|---|
| 2026.05.19 | ₩24,796 | ₩25,051 | ₩24,421 | ₩25,007 | +0.85% | 4.8천 |
|---|
| 2026.05.18 | ₩25,896 | ₩26,084 | ₩25,306 | ₩25,319 | -2.23% | 1.8만 |
|---|
| 2026.05.15 | ₩26,942 | ₩26,942 | ₩26,269 | ₩26,269 | -2.50% | 1.8만 |
|---|
| 2026.05.14 | ₩27,908 | ₩28,162 | ₩27,593 | ₩27,599 | -1.11% | 5.2천 |
|---|
| 2026.05.13 | ₩27,170 | ₩28,310 | ₩26,864 | ₩27,799 | +2.31% | 3.3만 |
|---|
| 2026.05.12 | ₩27,465 | ₩27,586 | ₩26,352 | ₩27,023 | -1.61% | 1.2만 |
|---|
| 2026.05.11 | ₩26,285 | ₩27,955 | ₩25,883 | ₩27,720 | +5.46% | 4만 |
|---|
| 2026.05.08 | ₩26,030 | ₩26,748 | ₩25,923 | ₩26,526 | +1.91% | 2.5만 |
|---|
| 2026.05.07 | ₩25,400 | ₩25,896 | ₩25,199 | ₩25,614 | +0.84% | 3.3만 |
|---|
| 2026.05.06 | ₩24,045 | ₩24,998 | ₩23,871 | ₩24,885 | +3.49% | 3만 |
|---|
| 2026.05.05 | ₩24,998 | ₩25,480 | ₩24,662 | ₩24,756 | -0.97% | 4.2만 |
|---|
| 2026.05.04 | ₩24,729 | ₩24,998 | ₩24,448 | ₩24,930 | +0.81% | 2.6만 |
|---|
| 2026.05.01 | ₩24,394 | ₩25,179 | ₩24,032 | ₩24,783 | +1.59% | 8.5천 |
|---|
| 2026.04.30 | ₩23,482 | ₩24,179 | ₩23,160 | ₩24,053 | +2.43% | 9.7천 |
|---|
| 2026.04.29 | ₩23,355 | ₩23,496 | ₩23,294 | ₩23,482 | +0.55% | 1.2만 |
|---|
| 2026.04.28 | ₩23,522 | ₩23,925 | ₩23,509 | ₩23,764 | +1.03% | 1.2만 |
|---|
| 2026.04.27 | ₩23,455 | ₩24,005 | ₩22,825 | ₩23,864 | +1.74% | 2.4만 |
|---|
| 2026.04.24 | ₩23,576 | ₩23,764 | ₩23,402 | ₩23,737 | +0.68% | 1.1만 |
|---|
| 2026.04.23 | ₩23,710 | ₩24,206 | ₩23,241 | ₩23,522 | -0.79% | 1.9만 |
|---|
| 2026.04.22 | ₩24,770 | ₩24,796 | ₩24,493 | ₩24,493 | -1.12% | 6.8천 |
|---|
| 2026.04.21 | ₩24,998 | ₩24,998 | ₩24,381 | ₩24,488 | -2.04% | 2.9만 |
|---|
| 2026.04.20 | ₩25,454 | ₩25,547 | ₩24,823 | ₩24,888 | -2.22% | 4.9천 |
|---|
| 2026.04.17 | ₩25,132 | ₩25,923 | ₩24,930 | ₩25,425 | +1.17% | 1.7만 |
|---|
| 2026.04.16 | ₩24,944 | ₩24,944 | ₩24,287 | ₩24,676 | -1.08% | 1.4만 |
|---|
| 2026.04.15 | ₩23,281 | ₩25,011 | ₩23,201 | ₩24,885 | +6.89% | 2.3만 |
|---|
| 2026.04.14 | ₩22,664 | ₩23,308 | ₩22,664 | ₩23,201 | +2.37% | 1.1만 |
|---|
| 2026.04.13 | ₩22,074 | ₩22,530 | ₩22,049 | ₩22,382 | +1.40% | 1.2만 |
|---|
| 2026.04.10 | ₩21,994 | ₩22,114 | ₩21,678 | ₩22,114 | +0.55% | 4.9만 |
|---|
| 2026.04.09 | ₩21,739 | ₩22,114 | ₩21,289 | ₩21,940 | +0.93% | 2.6만 |
|---|
| 2026.04.08 | ₩22,530 | ₩22,530 | ₩21,484 | ₩21,658 | -3.87% | 2.6만 |
|---|
| 2026.04.07 | ₩22,570 | ₩22,570 | ₩21,940 | ₩22,543 | -0.12% | 1.8만 |
|---|
| 2026.04.06 | ₩23,737 | ₩23,925 | ₩22,584 | ₩22,986 | -3.16% | 1.4만 |
|---|
| 2026.04.02 | ₩23,938 | ₩24,220 | ₩23,435 | ₩23,563 | -1.57% | 2.2만 |
|---|
| 2026.04.01 | ₩24,635 | ₩25,197 | ₩24,609 | ₩25,118 | +1.96% | 2.2만 |
|---|
| 2026.03.31 | ₩23,509 | ₩24,568 | ₩23,509 | ₩24,407 | +3.82% | 1.5만 |
|---|
| 2026.03.30 | ₩23,831 | ₩23,831 | ₩22,908 | ₩23,040 | -3.32% | 2.4만 |
|---|
| 2026.03.27 | ₩24,186 | ₩24,186 | ₩23,482 | ₩23,614 | -2.37% | 6만 |
|---|
| 2026.03.26 | ₩25,091 | ₩25,252 | ₩24,448 | ₩24,448 | -2.57% | 1.4만 |
|---|
| 2026.03.25 | ₩25,635 | ₩25,990 | ₩25,299 | ₩25,342 | -1.14% | 1.7만 |
|---|
| 2026.03.24 | ₩25,212 | ₩25,467 | ₩25,051 | ₩25,185 | -0.11% | 6.9천 |
|---|
| 2026.03.23 | ₩24,300 | ₩25,212 | ₩24,300 | ₩25,065 | +3.15% | 2.1만 |
|---|
| 2026.03.20 | ₩24,930 | ₩24,930 | ₩23,871 | ₩24,126 | -3.23% | 3.4만 |
|---|
| 2026.03.19 | ₩25,420 | ₩25,668 | ₩24,810 | ₩25,011 | -1.61% | 1.3만 |
|---|
| 2026.03.18 | ₩26,325 | ₩26,660 | ₩26,017 | ₩26,017 | -1.17% | 6.2천 |
|---|
| 2026.03.17 | ₩26,151 | ₩26,500 | ₩26,151 | ₩26,486 | +1.28% | 5천 |
|---|
| 2026.03.16 | ₩26,124 | ₩26,701 | ₩26,124 | ₩26,245 | +0.46% | 1.1만 |
|---|
| 2026.03.13 | ₩26,318 | ₩26,406 | ₩25,869 | ₩25,883 | -1.66% | 1.7만 |
|---|
| 2026.03.12 | ₩26,969 | ₩26,969 | ₩26,184 | ₩26,245 | -2.69% | 1만 |
|---|
| 2026.03.11 | ₩26,540 | ₩27,559 | ₩26,540 | ₩27,143 | +2.27% | 1만 |
|---|
| 2026.03.10 | ₩26,526 | ₩26,882 | ₩26,526 | ₩26,526 | 0.00% | 1.1만 |
|---|
| 2026.03.09 | ₩25,614 | ₩26,520 | ₩25,252 | ₩26,500 | +3.46% | 3.1만 |
|---|
| 2026.03.06 | ₩26,553 | ₩26,701 | ₩26,191 | ₩26,392 | -0.61% | 3.1만 |
|---|
| 2026.03.05 | ₩26,701 | ₩27,210 | ₩26,648 | ₩27,036 | +1.26% | 2.2만 |
|---|
| 2026.03.04 | ₩26,272 | ₩27,183 | ₩26,218 | ₩27,076 | +3.06% | 4만 |
|---|
| 2026.03.03 | ₩26,875 | ₩26,875 | ₩26,057 | ₩26,607 | -1.00% | 4.7만 |
|---|
| 2026.03.02 | ₩26,620 | ₩27,398 | ₩26,151 | ₩27,371 | +2.82% | 1.5만 |
|---|
| 2026.02.27 | ₩27,318 | ₩27,503 | ₩26,917 | ₩27,318 | 0.00% | 1.6만 |
|---|
| 2026.02.26 | ₩28,283 | ₩28,283 | ₩27,452 | ₩27,639 | -2.28% | 8.3천 |
|---|
| 2026.02.25 | ₩27,867 | ₩28,444 | ₩27,867 | ₩28,444 | +2.07% | 1.2만 |
|---|
| 2026.02.24 | ₩26,929 | ₩27,800 | ₩26,929 | ₩27,680 | +2.79% | 7.6천 |
|---|
| 2026.02.23 | ₩27,733 | ₩27,733 | ₩26,687 | ₩27,130 | -2.18% | 1.4만 |
|---|
| 2026.02.20 | ₩27,479 | ₩28,028 | ₩27,387 | ₩27,894 | +1.51% | 1.5만 |
|---|
| 2026.02.19 | ₩27,827 | ₩28,203 | ₩27,586 | ₩27,921 | +0.34% | 8.3천 |
|---|
| 2026.02.18 | ₩27,987 | ₩28,364 | ₩27,894 | ₩28,002 | +0.05% | 9.3천 |
|---|
| 2026.02.17 | ₩27,841 | ₩28,028 | ₩27,311 | ₩27,877 | +0.13% | 1.2만 |
|---|
| 2026.02.13 | ₩28,256 | ₩28,837 | ₩27,988 | ₩28,390 | +0.47% | 9.8천 |
|---|
| 2026.02.12 | ₩29,356 | ₩29,552 | ₩28,230 | ₩28,364 | -3.38% | 1.1만 |
|---|
| 2026.02.11 | ₩29,235 | ₩29,638 | ₩28,659 | ₩29,235 | 0.00% | 2.5만 |
|---|
| 2026.02.10 | ₩28,753 | ₩29,034 | ₩28,562 | ₩28,994 | +0.84% | 1.3만 |
|---|
| 2026.02.09 | ₩27,760 | ₩28,625 | ₩27,720 | ₩28,337 | +2.08% | 1.9만 |
|---|
| 2026.02.06 | ₩27,023 | ₩28,189 | ₩27,009 | ₩27,961 | +3.47% | 2.1만 |
|---|
| 2026.02.05 | ₩26,687 | ₩27,264 | ₩26,178 | ₩26,848 | +0.60% | 4.1만 |
|---|
| 2026.02.04 | ₩28,820 | ₩28,833 | ₩27,063 | ₩27,465 | -4.70% | 4.3만 |
|---|
| 2026.02.03 | ₩29,571 | ₩29,785 | ₩28,967 | ₩29,490 | -0.27% | 4.3만 |
|---|
| 2026.02.02 | ₩29,436 | ₩29,825 | ₩28,900 | ₩29,469 | +0.11% | 2.1만 |
|---|
| 2026.01.30 | ₩29,584 | ₩30,791 | ₩29,544 | ₩30,147 | +1.90% | 4.1만 |
|---|
| 2026.01.29 | ₩30,845 | ₩30,845 | ₩28,967 | ₩29,061 | -5.78% | 2.6만 |
|---|
| 2026.01.28 | ₩30,174 | ₩30,579 | ₩30,174 | ₩30,187 | +0.04% | 8.1천 |
|---|
| 2026.01.27 | ₩30,617 | ₩30,617 | ₩30,174 | ₩30,174 | -1.45% | 1.3만 |
|---|
| 2026.01.26 | ₩31,301 | ₩31,301 | ₩30,509 | ₩30,536 | -2.44% | 9.5천 |
|---|
| 2026.01.23 | ₩31,287 | ₩31,636 | ₩31,140 | ₩31,555 | +0.86% | 1.2만 |
|---|
| 2026.01.22 | ₩30,402 | ₩31,569 | ₩30,228 | ₩31,569 | +3.84% | 1만 |
|---|
| 2026.01.21 | ₩29,376 | ₩30,550 | ₩29,302 | ₩30,161 | +2.67% | 1.1만 |
|---|
| 2026.01.20 | ₩29,960 | ₩29,960 | ₩29,101 | ₩29,262 | -2.33% | 2.3만 |
|---|
| 2026.01.16 | ₩30,643 | ₩31,234 | ₩30,429 | ₩30,657 | +0.04% | 1.2만 |
|---|
| 2026.01.15 | ₩30,764 | ₩31,126 | ₩30,643 | ₩30,643 | -0.39% | 2.1만 |
|---|
| 2026.01.14 | ₩31,113 | ₩31,113 | ₩30,429 | ₩30,617 | -1.59% | 3.2만 |
|---|
| 2026.01.13 | ₩31,703 | ₩31,703 | ₩31,180 | ₩31,314 | -1.23% | 1.5만 |
|---|
| 2026.01.12 | ₩30,885 | ₩31,743 | ₩30,716 | ₩31,448 | +1.82% | 2.2만 |
|---|
| 2026.01.09 | ₩30,657 | ₩31,354 | ₩30,328 | ₩31,153 | +1.62% | 3만 |
|---|
| 2026.01.08 | ₩30,040 | ₩30,630 | ₩29,919 | ₩30,576 | +1.79% | 3만 |
|---|
| 2026.01.07 | ₩30,442 | ₩30,677 | ₩30,228 | ₩30,228 | -0.70% | 2.9만 |
|---|
| 2026.01.06 | ₩31,998 | ₩31,998 | ₩30,737 | ₩30,965 | -3.23% | 5.8만 |
|---|
| 2026.01.05 | ₩32,011 | ₩32,575 | ₩32,011 | ₩32,239 | +0.71% | 4.1만 |
|---|
| 2026.01.02 | ₩32,776 | ₩32,776 | ₩31,140 | ₩31,341 | -4.38% | 3.1만 |
|---|
| 2025.12.31 | ₩32,440 | ₩32,575 | ₩32,145 | ₩32,172 | -0.83% | 1.8만 |
|---|
| 2025.12.30 | ₩33,124 | ₩33,124 | ₩32,499 | ₩32,508 | -1.86% | 1.9만 |
|---|
| 2025.12.29 | ₩33,312 | ₩33,457 | ₩32,803 | ₩32,809 | -1.51% | 1.8만 |
|---|
| 2025.12.26 | ₩34,533 | ₩34,755 | ₩33,862 | ₩33,902 | -1.83% | 2.1만 |
|---|
| 2025.12.24 | ₩34,680 | ₩34,814 | ₩34,130 | ₩34,531 | -0.43% | 7.5천 |
|---|
| 2025.12.23 | ₩34,801 | ₩34,841 | ₩34,432 | ₩34,653 | -0.42% | 1만 |
|---|
| 2025.12.22 | ₩34,801 | ₩35,296 | ₩34,573 | ₩34,828 | +0.08% | 1.6만 |
|---|
| 2025.12.19 | ₩34,573 | ₩34,573 | ₩34,090 | ₩34,238 | -0.97% | 1만 |
|---|
| 2025.12.18 | ₩33,835 | ₩34,506 | ₩33,835 | ₩34,305 | +1.39% | 9.1천 |
|---|
| 2025.12.17 | ₩34,264 | ₩34,559 | ₩33,500 | ₩33,500 | -2.23% | 7.4천 |
|---|
| 2025.12.16 | ₩31,593 | ₩34,506 | ₩31,593 | ₩34,492 | +9.18% | 1.8만 |
|---|
| 2025.12.15 | ₩33,031 | ₩34,023 | ₩33,031 | ₩33,835 | +2.44% | 1.8만 |
|---|
| 2025.12.12 | ₩32,306 | ₩32,910 | ₩31,824 | ₩32,910 | +1.87% | 1.1만 |
|---|
| 2025.12.11 | ₩31,891 | ₩32,078 | ₩31,606 | ₩32,078 | +0.59% | 6.1천 |
|---|
| 2025.12.10 | ₩31,877 | ₩32,655 | ₩31,783 | ₩32,521 | +2.02% | 1.6만 |
|---|
| 2025.12.09 | ₩31,321 | ₩32,213 | ₩31,321 | ₩31,850 | +1.69% | 8.9천 |
|---|
| 2025.12.08 | ₩32,078 | ₩32,078 | ₩31,207 | ₩31,462 | -1.92% | 2.4만 |
|---|
| 2025.12.05 | ₩32,414 | ₩32,427 | ₩32,347 | ₩32,414 | 0.00% | 1.1만 |
|---|
| 2025.12.04 | ₩32,266 | ₩32,347 | ₩32,139 | ₩32,320 | +0.17% | 1만 |
|---|
| 2025.12.03 | ₩31,636 | ₩32,159 | ₩31,529 | ₩32,025 | +1.23% | 2.2만 |
|---|
| 2025.12.02 | ₩32,052 | ₩32,239 | ₩31,636 | ₩31,944 | -0.33% | 3.2만 |
|---|
| 2025.12.01 | ₩31,757 | ₩32,052 | ₩31,327 | ₩32,052 | +0.93% | 1.3만 |
|---|
| 2025.11.28 | ₩31,716 | ₩31,986 | ₩31,716 | ₩31,971 | +0.80% | 4.2천 |
|---|
| 2025.11.26 | ₩31,314 | ₩31,663 | ₩31,099 | ₩31,663 | +1.11% | 1.2만 |
|---|
| 2025.11.25 | ₩30,831 | ₩31,207 | ₩30,415 | ₩31,180 | +1.13% | 1.5만 |
|---|
| 2025.11.24 | ₩29,839 | ₩31,140 | ₩29,839 | ₩30,912 | +3.60% | 1.6만 |
|---|
| 2025.11.21 | ₩30,107 | ₩30,107 | ₩28,940 | ₩29,347 | -2.53% | 1.4만 |
|---|
| 2025.11.20 | ₩30,751 | ₩31,462 | ₩29,753 | ₩29,753 | -3.24% | 1.1만 |
|---|
| 2025.11.19 | ₩30,389 | ₩30,583 | ₩29,879 | ₩30,196 | -0.64% | 7.8천 |
|---|
| 2025.11.18 | ₩30,067 | ₩30,348 | ₩29,584 | ₩30,013 | -0.18% | 1.1만 |
|---|
| 2025.11.17 | ₩29,758 | ₩30,711 | ₩29,758 | ₩30,308 | +1.85% | 1.4만 |
|---|
| 2025.11.14 | ₩28,484 | ₩30,570 | ₩28,203 | ₩29,962 | +5.19% | 1.4만 |
|---|
| 2025.11.13 | ₩31,394 | ₩31,394 | ₩29,490 | ₩29,785 | -5.13% | 3만 |
|---|
| 2025.11.12 | ₩32,481 | ₩32,481 | ₩31,763 | ₩31,938 | -1.67% | 1만 |
|---|
| 2025.11.11 | ₩32,668 | ₩32,668 | ₩32,038 | ₩32,481 | -0.57% | 1.2만 |
|---|
| 2025.11.10 | ₩32,326 | ₩32,815 | ₩31,864 | ₩32,668 | +1.06% | 1.3만 |
|---|
| 2025.11.07 | ₩32,615 | ₩32,615 | ₩31,301 | ₩31,622 | -3.04% | 2.1만 |
|---|
| 2025.11.06 | ₩34,024 | ₩34,278 | ₩32,253 | ₩33,004 | -3.00% | 2.4만 |
|---|
| 2025.11.05 | ₩33,473 | ₩34,372 | ₩32,601 | ₩34,144 | +2.00% | 2만 |
|---|
| 2025.11.04 | ₩34,519 | ₩34,586 | ₩33,513 | ₩33,513 | -2.91% | 2.2만 |
|---|
| 2025.11.03 | ₩34,325 | ₩35,565 | ₩34,325 | ₩35,310 | +2.87% | 2.9만 |
|---|
| 2025.10.31 | ₩33,540 | ₩34,466 | ₩33,460 | ₩34,466 | +2.76% | 1.4만 |
|---|
| 2025.10.30 | ₩33,875 | ₩34,019 | ₩33,284 | ₩33,285 | -1.74% | 1.1만 |
|---|
| 2025.10.29 | ₩34,305 | ₩34,305 | ₩33,983 | ₩34,157 | -0.43% | 1.6만 |
|---|
| 2025.10.28 | ₩33,688 | ₩34,204 | ₩33,688 | ₩34,036 | +1.04% | 8.6천 |
|---|
| 2025.10.27 | ₩32,776 | ₩33,942 | ₩32,776 | ₩33,580 | +2.45% | 1.6만 |
|---|
| 2025.10.24 | ₩33,272 | ₩33,272 | ₩32,320 | ₩32,499 | -2.32% | 8천 |
|---|
| 2025.10.23 | ₩31,676 | ₩33,540 | ₩31,180 | ₩33,540 | +5.88% | 3.5만 |
|---|
| 2025.10.22 | ₩32,910 | ₩33,016 | ₩32,194 | ₩32,749 | -0.49% | 1.2만 |
|---|
| 2025.10.21 | ₩32,943 | ₩33,366 | ₩32,910 | ₩32,923 | -0.06% | 8.5천 |
|---|
| 2025.10.20 | ₩33,245 | ₩33,339 | ₩32,950 | ₩33,252 | +0.02% | 2만 |
|---|
| 2025.10.17 | ₩31,710 | ₩32,778 | ₩31,710 | ₩32,778 | +3.37% | 7.6천 |
|---|
| 2025.10.16 | ₩32,132 | ₩32,440 | ₩31,582 | ₩31,958 | -0.54% | 1.7만 |
|---|
| 2025.10.15 | ₩32,186 | ₩32,347 | ₩31,743 | ₩32,226 | +0.13% | 7.4천 |
|---|
| 2025.10.14 | ₩31,555 | ₩32,025 | ₩31,193 | ₩31,830 | +0.87% | 6.5천 |
|---|
| 2025.10.13 | ₩31,274 | ₩32,092 | ₩31,274 | ₩32,092 | +2.62% | 2.1만 |
|---|
| 2025.10.10 | ₩32,347 | ₩32,800 | ₩30,590 | ₩30,737 | -4.98% | 2.6만 |
|---|