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 | ₩20,975 | ₩20,479 | ₩20,613 | +0.26% | 6.3만 |
| 2026.10.08 | ₩20,143 | ₩20,331 | ₩19,889 | ₩20,331 | +0.93% | 1.3만 |
| 2026.10.07 | ₩20,432 | ₩20,432 | ₩20,251 | ₩20,371 | -0.30% | 2.3천 |
| 2026.10.06 | ₩20,988 | ₩21,002 | ₩20,901 | ₩20,956 | -0.15% | 5.3천 |
| 2026.10.05 | ₩20,251 | ₩21,002 | ₩20,251 | ₩20,850 | +2.96% | 1.1만 |
| 2026.10.02 | ₩20,210 | ₩20,546 | ₩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 | ₩19,272 | ₩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 | ₩20,331 | ₩20,572 | -2.36% | 6.1천 |
|---|
| 2026.09.24 | ₩20,800 | ₩20,988 | ₩20,707 | ₩20,868 | +0.32% | 1.2만 |
|---|
| 2026.09.23 | ₩20,814 | ₩21,069 | ₩20,814 | ₩20,881 | +0.32% | 5.4천 |
|---|
| 2026.09.22 | ₩20,707 | ₩21,002 | ₩20,666 | ₩20,868 | +0.78% | 7.2천 |
|---|
| 2026.09.21 | ₩20,572 | ₩20,787 | ₩20,519 | ₩20,653 | +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 | ₩19,674 | +0.55% | 9.2천 |
|---|
| 2026.09.15 | ₩19,567 | ₩19,674 | ₩19,510 | ₩19,510 | -0.29% | 1.3천 |
|---|
| 2026.09.14 | ₩19,674 | ₩19,982 | ₩19,640 | ₩19,721 | +0.24% | 3천 |
|---|
| 2026.09.11 | ₩20,143 | ₩20,176 | ₩19,984 | ₩20,082 | -0.31% | 5.4천 |
|---|
| 2026.09.10 | ₩20,130 | ₩20,170 | ₩19,989 | ₩20,023 | -0.53% | 2천 |
|---|
| 2026.09.09 | ₩20,452 | ₩20,452 | ₩20,170 | ₩20,210 | -1.18% | 2.4천 |
|---|
| 2026.09.08 | ₩19,459 | ₩20,210 | ₩19,459 | ₩20,141 | +3.50% | 6.9천 |
|---|
| 2026.09.04 | ₩19,446 | ₩19,868 | ₩19,245 | ₩19,352 | -0.48% | 1.4만 |
|---|
| 2026.09.03 | ₩19,848 | ₩20,760 | ₩19,848 | ₩20,532 | +3.45% | 2.5만 |
|---|
| 2026.09.02 | ₩19,674 | ₩19,674 | ₩19,124 | ₩19,479 | -0.99% | 9천 |
|---|
| 2026.09.01 | ₩19,929 | ₩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 | ₩19,953 | ₩19,231 | ₩19,465 | -2.06% | 4.6천 |
|---|
| 2026.08.27 | ₩19,513 | ₩19,835 | ₩19,446 | ₩19,793 | +1.44% | 3.2천 |
|---|
| 2026.08.26 | ₩19,312 | ₩19,325 | ₩19,151 | ₩19,282 | -0.15% | 2.1천 |
|---|
| 2026.08.25 | ₩19,493 | ₩19,674 | ₩19,459 | ₩19,513 | +0.10% | 8.7천 |
|---|
| 2026.08.24 | ₩20,117 | ₩20,117 | ₩19,479 | ₩19,479 | -3.17% | 1만 |
|---|
| 2026.08.21 | ₩19,526 | ₩20,210 | ₩19,513 | ₩20,189 | +3.39% | 9.2천 |
|---|
| 2026.08.20 | ₩19,285 | ₩19,285 | ₩19,014 | ₩19,272 | -0.07% | 7.2천 |
|---|
| 2026.08.19 | ₩18,963 | ₩19,500 | ₩18,856 | ₩19,500 | +2.83% | 8.3천 |
|---|
| 2026.08.18 | ₩18,802 | ₩18,990 | ₩18,601 | ₩18,857 | +0.29% | 6.4천 |
|---|
| 2026.08.17 | ₩19,097 | ₩19,111 | ₩18,910 | ₩18,910 | -0.98% | 1.8만 |
|---|
| 2026.08.14 | ₩19,158 | ₩19,265 | ₩18,912 | ₩19,105 | -0.27% | 9.3천 |
|---|
| 2026.08.13 | ₩18,762 | ₩18,997 | ₩18,762 | ₩18,997 | +1.25% | 9.3천 |
|---|
| 2026.08.12 | ₩18,554 | ₩18,554 | ₩18,393 | ₩18,517 | -0.20% | 7.3천 |
|---|
| 2026.08.11 | ₩18,655 | ₩18,775 | ₩18,655 | ₩18,695 | +0.22% | 1.4만 |
|---|
| 2026.08.10 | ₩18,440 | ₩18,707 | ₩18,440 | ₩18,588 | +0.80% | 1.5만 |
|---|
| 2026.08.07 | ₩18,306 | ₩18,708 | ₩18,306 | ₩18,474 | +0.92% | 1.1만 |
|---|
| 2026.08.06 | ₩17,944 | ₩18,252 | ₩17,944 | ₩18,172 | +1.27% | 1.9만 |
|---|
| 2026.08.05 | ₩18,199 | ₩18,334 | ₩18,085 | ₩18,132 | -0.37% | 1.7만 |
|---|
| 2026.08.04 | ₩18,521 | ₩18,893 | ₩18,521 | ₩18,775 | +1.38% | 2만 |
|---|
| 2026.08.03 | ₩18,024 | ₩18,629 | ₩18,024 | ₩18,454 | +2.38% | 1.1만 |
|---|
| 2026.07.31 | ₩17,837 | ₩18,165 | ₩17,575 | ₩18,065 | +1.28% | 8.1천 |
|---|
| 2026.07.30 | ₩17,595 | ₩18,038 | ₩17,448 | ₩17,823 | +1.30% | 1.5만 |
|---|
| 2026.07.29 | ₩17,729 | ₩17,823 | ₩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 | ₩18,239 | ₩18,239 | ₩17,646 | ₩17,870 | -2.02% | 1.6만 |
|---|
| 2026.07.24 | ₩18,480 | ₩18,480 | ₩17,770 | ₩18,091 | -2.10% | 2.6만 |
|---|
| 2026.07.23 | ₩20,117 | ₩20,117 | ₩18,256 | ₩18,360 | -8.73% | 6.1만 |
|---|
| 2026.07.22 | ₩22,061 | ₩22,262 | ₩21,969 | ₩21,969 | -0.42% | 4.7천 |
|---|
| 2026.07.21 | ₩21,860 | ₩22,450 | ₩21,860 | ₩22,260 | +1.83% | 7천 |
|---|
| 2026.07.20 | ₩22,638 | ₩22,638 | ₩21,739 | ₩21,739 | -3.97% | 9천 |
|---|
| 2026.07.17 | ₩22,410 | ₩22,718 | ₩22,249 | ₩22,463 | +0.24% | 1.4만 |
|---|
| 2026.07.16 | ₩23,107 | ₩23,267 | ₩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 | ₩23,483 | ₩23,737 | ₩23,295 | ₩23,432 | -0.22% | 2.1만 |
|---|
| 2026.07.13 | ₩23,952 | ₩23,952 | ₩23,161 | ₩23,281 | -2.80% | 3.1만 |
|---|
| 2026.07.10 | ₩24,408 | ₩24,475 | ₩24,073 | ₩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 | ₩23,067 | ₩23,271 | -1.24% | 5.8천 |
|---|
| 2026.07.07 | ₩25,407 | ₩25,407 | ₩24,274 | ₩24,341 | -4.20% | 1.9만 |
|---|
| 2026.07.06 | ₩23,711 | ₩25,467 | ₩23,630 | ₩25,467 | +7.41% | 2만 |
|---|
| 2026.07.02 | ₩25,763 | ₩25,763 | ₩23,483 | ₩23,711 | -7.96% | 3.5만 |
|---|
| 2026.07.01 | ₩25,521 | ₩26,131 | ₩25,418 | ₩25,776 | +1.00% | 1.4만 |
|---|
| 2026.06.30 | ₩24,529 | ₩25,749 | ₩24,529 | ₩25,525 | +4.06% | 2.7만 |
|---|
| 2026.06.29 | ₩23,054 | ₩25,018 | ₩23,054 | ₩24,950 | +8.23% | 2.3만 |
|---|
| 2026.06.26 | ₩22,101 | ₩23,375 | ₩22,101 | ₩22,945 | +3.82% | 6.4천 |
|---|
| 2026.06.25 | ₩22,480 | ₩22,758 | ₩22,383 | ₩22,571 | +0.41% | 8.4천 |
|---|
| 2026.06.24 | ₩23,147 | ₩23,147 | ₩22,356 | ₩22,638 | -2.20% | 1.3만 |
|---|
| 2026.06.23 | ₩23,536 | ₩23,536 | ₩22,946 | ₩22,992 | -2.31% | 1.8만 |
|---|
| 2026.06.22 | ₩24,287 | ₩25,038 | ₩24,287 | ₩24,526 | +0.98% | 1.3만 |
|---|
| 2026.06.18 | ₩24,180 | ₩24,274 | ₩23,345 | ₩24,260 | +0.33% | 1만 |
|---|
| 2026.06.17 | ₩24,274 | ₩24,462 | ₩23,805 | ₩23,876 | -1.64% | 6.9천 |
|---|
| 2026.06.16 | ₩24,448 | ₩24,837 | ₩24,274 | ₩24,558 | +0.45% | 4.9천 |
|---|
| 2026.06.15 | ₩24,903 | ₩25,092 | ₩24,690 | ₩24,904 | +0.01% | 5.6천 |
|---|
| 2026.06.12 | ₩24,126 | ₩24,566 | ₩23,442 | ₩24,566 | +1.82% | 1만 |
|---|
| 2026.06.11 | ₩23,322 | ₩24,126 | ₩23,134 | ₩24,126 | +3.45% | 7.9천 |
|---|
| 2026.06.10 | ₩23,697 | ₩23,925 | ₩22,933 | ₩22,988 | -2.99% | 2만 |
|---|
| 2026.06.09 | ₩25,488 | ₩25,488 | ₩23,240 | ₩24,008 | -5.80% | 1만 |
|---|
| 2026.06.08 | ₩24,006 | ₩25,132 | ₩24,006 | ₩24,829 | +3.43% | 1.9만 |
|---|
| 2026.06.05 | ₩25,722 | ₩25,863 | ₩23,416 | ₩23,657 | -8.03% | 3.7만 |
|---|
| 2026.06.04 | ₩25,749 | ₩25,991 | ₩25,482 | ₩25,531 | -0.85% | 8.5천 |
|---|
| 2026.06.03 | ₩25,729 | ₩26,467 | ₩25,481 | ₩25,879 | +0.58% | 9.4천 |
|---|
| 2026.06.02 | ₩25,897 | ₩26,353 | ₩25,722 | ₩26,339 | +1.71% | 7.8천 |
|---|
| 2026.06.01 | ₩26,715 | ₩26,715 | ₩25,843 | ₩25,843 | -3.26% | 1.5만 |
|---|
| 2026.05.29 | ₩27,425 | ₩27,493 | ₩26,742 | ₩27,293 | -0.48% | 1.6만 |
|---|
| 2026.05.28 | ₩27,439 | ₩27,761 | ₩27,385 | ₩27,703 | +0.96% | 7.1천 |
|---|
| 2026.05.27 | ₩27,560 | ₩27,761 | ₩27,224 | ₩27,452 | -0.39% | 1.2만 |
|---|
| 2026.05.26 | ₩26,688 | ₩27,025 | ₩26,554 | ₩26,929 | +0.90% | 7.5천 |
|---|
| 2026.05.22 | ₩26,205 | ₩26,822 | ₩26,165 | ₩26,433 | +0.87% | 1.2만 |
|---|
| 2026.05.21 | ₩26,245 | ₩26,446 | ₩25,709 | ₩25,897 | -1.33% | 6.8천 |
|---|
| 2026.05.20 | ₩25,602 | ₩25,749 | ₩25,347 | ₩25,749 | +0.58% | 1.1만 |
|---|
| 2026.05.19 | ₩24,797 | ₩25,052 | ₩24,421 | ₩25,007 | +0.85% | 4.8천 |
|---|
| 2026.05.18 | ₩25,897 | ₩26,084 | ₩25,307 | ₩25,320 | -2.23% | 1.8만 |
|---|
| 2026.05.15 | ₩26,943 | ₩26,943 | ₩26,269 | ₩26,269 | -2.50% | 1.8만 |
|---|
| 2026.05.14 | ₩27,908 | ₩28,163 | ₩27,593 | ₩27,600 | -1.11% | 5.2천 |
|---|
| 2026.05.13 | ₩27,171 | ₩28,311 | ₩26,865 | ₩27,800 | +2.31% | 3.3만 |
|---|
| 2026.05.12 | ₩27,466 | ₩27,586 | ₩26,353 | ₩27,023 | -1.61% | 1.2만 |
|---|
| 2026.05.11 | ₩26,286 | ₩27,955 | ₩25,883 | ₩27,721 | +5.46% | 4만 |
|---|
| 2026.05.08 | ₩26,031 | ₩26,748 | ₩25,923 | ₩26,527 | +1.91% | 2.5만 |
|---|
| 2026.05.07 | ₩25,400 | ₩25,897 | ₩25,199 | ₩25,615 | +0.84% | 3.3만 |
|---|
| 2026.05.06 | ₩24,046 | ₩24,998 | ₩23,872 | ₩24,885 | +3.49% | 3만 |
|---|
| 2026.05.05 | ₩24,998 | ₩25,481 | ₩24,663 | ₩24,757 | -0.97% | 4.2만 |
|---|
| 2026.05.04 | ₩24,730 | ₩24,998 | ₩24,448 | ₩24,931 | +0.81% | 2.6만 |
|---|
| 2026.05.01 | ₩24,395 | ₩25,179 | ₩24,033 | ₩24,784 | +1.59% | 8.5천 |
|---|
| 2026.04.30 | ₩23,483 | ₩24,180 | ₩23,161 | ₩24,054 | +2.43% | 9.7천 |
|---|
| 2026.04.29 | ₩23,355 | ₩23,496 | ₩23,295 | ₩23,483 | +0.55% | 1.2만 |
|---|
| 2026.04.28 | ₩23,523 | ₩23,925 | ₩23,509 | ₩23,764 | +1.03% | 1.2만 |
|---|
| 2026.04.27 | ₩23,456 | ₩24,006 | ₩22,826 | ₩23,865 | +1.74% | 2.4만 |
|---|
| 2026.04.24 | ₩23,577 | ₩23,764 | ₩23,402 | ₩23,737 | +0.68% | 1.1만 |
|---|
| 2026.04.23 | ₩23,711 | ₩24,207 | ₩23,241 | ₩23,523 | -0.79% | 1.9만 |
|---|
| 2026.04.22 | ₩24,770 | ₩24,797 | ₩24,494 | ₩24,494 | -1.12% | 6.8천 |
|---|
| 2026.04.21 | ₩24,998 | ₩24,998 | ₩24,381 | ₩24,488 | -2.04% | 2.9만 |
|---|
| 2026.04.20 | ₩25,454 | ₩25,548 | ₩24,824 | ₩24,888 | -2.22% | 4.9천 |
|---|
| 2026.04.17 | ₩25,132 | ₩25,923 | ₩24,931 | ₩25,426 | +1.17% | 1.7만 |
|---|
| 2026.04.16 | ₩24,944 | ₩24,944 | ₩24,287 | ₩24,676 | -1.08% | 1.4만 |
|---|
| 2026.04.15 | ₩23,281 | ₩25,012 | ₩23,201 | ₩24,885 | +6.89% | 2.3만 |
|---|
| 2026.04.14 | ₩22,665 | ₩23,308 | ₩22,665 | ₩23,201 | +2.37% | 1.1만 |
|---|
| 2026.04.13 | ₩22,075 | ₩22,530 | ₩22,049 | ₩22,383 | +1.40% | 1.2만 |
|---|
| 2026.04.10 | ₩21,994 | ₩22,115 | ₩21,679 | ₩22,115 | +0.55% | 4.9만 |
|---|
| 2026.04.09 | ₩21,739 | ₩22,115 | ₩21,290 | ₩21,940 | +0.93% | 2.6만 |
|---|
| 2026.04.08 | ₩22,530 | ₩22,530 | ₩21,484 | ₩21,659 | -3.87% | 2.6만 |
|---|
| 2026.04.07 | ₩22,571 | ₩22,571 | ₩21,940 | ₩22,544 | -0.12% | 1.8만 |
|---|
| 2026.04.06 | ₩23,737 | ₩23,925 | ₩22,584 | ₩22,986 | -3.16% | 1.4만 |
|---|
| 2026.04.02 | ₩23,939 | ₩24,220 | ₩23,436 | ₩23,563 | -1.57% | 2.2만 |
|---|
| 2026.04.01 | ₩24,636 | ₩25,198 | ₩24,609 | ₩25,119 | +1.96% | 2.2만 |
|---|
| 2026.03.31 | ₩23,509 | ₩24,569 | ₩23,509 | ₩24,408 | +3.82% | 1.5만 |
|---|
| 2026.03.30 | ₩23,831 | ₩23,831 | ₩22,909 | ₩23,040 | -3.32% | 2.4만 |
|---|
| 2026.03.27 | ₩24,187 | ₩24,187 | ₩23,483 | ₩23,614 | -2.37% | 6만 |
|---|
| 2026.03.26 | ₩25,092 | ₩25,253 | ₩24,448 | ₩24,448 | -2.57% | 1.4만 |
|---|
| 2026.03.25 | ₩25,635 | ₩25,991 | ₩25,300 | ₩25,343 | -1.14% | 1.7만 |
|---|
| 2026.03.24 | ₩25,213 | ₩25,467 | ₩25,052 | ₩25,186 | -0.11% | 6.9천 |
|---|
| 2026.03.23 | ₩24,301 | ₩25,213 | ₩24,301 | ₩25,065 | +3.15% | 2.1만 |
|---|
| 2026.03.20 | ₩24,931 | ₩24,931 | ₩23,872 | ₩24,126 | -3.23% | 3.4만 |
|---|
| 2026.03.19 | ₩25,421 | ₩25,669 | ₩24,810 | ₩25,012 | -1.61% | 1.3만 |
|---|
| 2026.03.18 | ₩26,326 | ₩26,661 | ₩26,017 | ₩26,017 | -1.17% | 6.2천 |
|---|
| 2026.03.17 | ₩26,151 | ₩26,500 | ₩26,151 | ₩26,487 | +1.28% | 5천 |
|---|
| 2026.03.16 | ₩26,125 | ₩26,701 | ₩26,125 | ₩26,245 | +0.46% | 1.1만 |
|---|
| 2026.03.13 | ₩26,319 | ₩26,406 | ₩25,870 | ₩25,883 | -1.66% | 1.7만 |
|---|
| 2026.03.12 | ₩26,970 | ₩26,970 | ₩26,185 | ₩26,245 | -2.69% | 1만 |
|---|
| 2026.03.11 | ₩26,540 | ₩27,560 | ₩26,540 | ₩27,144 | +2.27% | 1만 |
|---|
| 2026.03.10 | ₩26,527 | ₩26,882 | ₩26,527 | ₩26,527 | 0.00% | 1.1만 |
|---|
| 2026.03.09 | ₩25,615 | ₩26,520 | ₩25,253 | ₩26,500 | +3.46% | 3.1만 |
|---|
| 2026.03.06 | ₩26,554 | ₩26,701 | ₩26,192 | ₩26,393 | -0.61% | 3.1만 |
|---|
| 2026.03.05 | ₩26,701 | ₩27,211 | ₩26,649 | ₩27,037 | +1.26% | 2.2만 |
|---|
| 2026.03.04 | ₩26,272 | ₩27,184 | ₩26,219 | ₩27,077 | +3.06% | 4만 |
|---|
| 2026.03.03 | ₩26,876 | ₩26,876 | ₩26,058 | ₩26,607 | -1.00% | 4.7만 |
|---|
| 2026.03.02 | ₩26,621 | ₩27,399 | ₩26,151 | ₩27,372 | +2.82% | 1.5만 |
|---|
| 2026.02.27 | ₩27,318 | ₩27,503 | ₩26,917 | ₩27,318 | 0.00% | 1.6만 |
|---|
| 2026.02.26 | ₩28,284 | ₩28,284 | ₩27,452 | ₩27,640 | -2.28% | 8.3천 |
|---|
| 2026.02.25 | ₩27,868 | ₩28,445 | ₩27,868 | ₩28,445 | +2.07% | 1.2만 |
|---|
| 2026.02.24 | ₩26,929 | ₩27,801 | ₩26,929 | ₩27,680 | +2.79% | 7.6천 |
|---|
| 2026.02.23 | ₩27,734 | ₩27,734 | ₩26,688 | ₩27,130 | -2.18% | 1.4만 |
|---|
| 2026.02.20 | ₩27,479 | ₩28,029 | ₩27,388 | ₩27,895 | +1.51% | 1.5만 |
|---|
| 2026.02.19 | ₩27,828 | ₩28,203 | ₩27,586 | ₩27,922 | +0.34% | 8.3천 |
|---|
| 2026.02.18 | ₩27,987 | ₩28,364 | ₩27,895 | ₩28,002 | +0.05% | 9.3천 |
|---|
| 2026.02.17 | ₩27,841 | ₩28,029 | ₩27,312 | ₩27,877 | +0.13% | 1.2만 |
|---|
| 2026.02.13 | ₩28,257 | ₩28,838 | ₩27,989 | ₩28,391 | +0.47% | 9.8천 |
|---|
| 2026.02.12 | ₩29,357 | ₩29,552 | ₩28,230 | ₩28,364 | -3.38% | 1.1만 |
|---|
| 2026.02.11 | ₩29,236 | ₩29,638 | ₩28,659 | ₩29,236 | 0.00% | 2.5만 |
|---|
| 2026.02.10 | ₩28,753 | ₩29,035 | ₩28,563 | ₩28,995 | +0.84% | 1.3만 |
|---|
| 2026.02.09 | ₩27,761 | ₩28,626 | ₩27,721 | ₩28,337 | +2.08% | 1.9만 |
|---|
| 2026.02.06 | ₩27,023 | ₩28,190 | ₩27,010 | ₩27,962 | +3.47% | 2.1만 |
|---|
| 2026.02.05 | ₩26,688 | ₩27,265 | ₩26,178 | ₩26,849 | +0.60% | 4.1만 |
|---|
| 2026.02.04 | ₩28,820 | ₩28,834 | ₩27,063 | ₩27,466 | -4.70% | 4.3만 |
|---|
| 2026.02.03 | ₩29,571 | ₩29,786 | ₩28,968 | ₩29,491 | -0.27% | 4.3만 |
|---|
| 2026.02.02 | ₩29,437 | ₩29,826 | ₩28,901 | ₩29,469 | +0.11% | 2.1만 |
|---|
| 2026.01.30 | ₩29,585 | ₩30,792 | ₩29,544 | ₩30,148 | +1.90% | 4.1만 |
|---|
| 2026.01.29 | ₩30,845 | ₩30,845 | ₩28,968 | ₩29,062 | -5.78% | 2.6만 |
|---|
| 2026.01.28 | ₩30,175 | ₩30,580 | ₩30,175 | ₩30,188 | +0.04% | 8.1천 |
|---|
| 2026.01.27 | ₩30,617 | ₩30,617 | ₩30,175 | ₩30,175 | -1.45% | 1.3만 |
|---|
| 2026.01.26 | ₩31,301 | ₩31,301 | ₩30,510 | ₩30,537 | -2.44% | 9.5천 |
|---|
| 2026.01.23 | ₩31,288 | ₩31,637 | ₩31,140 | ₩31,556 | +0.86% | 1.2만 |
|---|
| 2026.01.22 | ₩30,403 | ₩31,569 | ₩30,228 | ₩31,569 | +3.84% | 1만 |
|---|
| 2026.01.21 | ₩29,377 | ₩30,550 | ₩29,303 | ₩30,161 | +2.67% | 1.1만 |
|---|
| 2026.01.20 | ₩29,960 | ₩29,960 | ₩29,102 | ₩29,263 | -2.33% | 2.3만 |
|---|
| 2026.01.16 | ₩30,644 | ₩31,234 | ₩30,430 | ₩30,658 | +0.04% | 1.2만 |
|---|
| 2026.01.15 | ₩30,765 | ₩31,127 | ₩30,644 | ₩30,644 | -0.39% | 2.1만 |
|---|
| 2026.01.14 | ₩31,114 | ₩31,114 | ₩30,430 | ₩30,617 | -1.59% | 3.2만 |
|---|
| 2026.01.13 | ₩31,704 | ₩31,704 | ₩31,181 | ₩31,315 | -1.23% | 1.5만 |
|---|
| 2026.01.12 | ₩30,886 | ₩31,744 | ₩30,717 | ₩31,449 | +1.82% | 2.2만 |
|---|
| 2026.01.09 | ₩30,658 | ₩31,355 | ₩30,329 | ₩31,154 | +1.62% | 3만 |
|---|
| 2026.01.08 | ₩30,041 | ₩30,631 | ₩29,920 | ₩30,577 | +1.79% | 3만 |
|---|
| 2026.01.07 | ₩30,443 | ₩30,678 | ₩30,228 | ₩30,228 | -0.70% | 2.9만 |
|---|
| 2026.01.06 | ₩31,999 | ₩31,999 | ₩30,738 | ₩30,966 | -3.23% | 5.8만 |
|---|
| 2026.01.05 | ₩32,012 | ₩32,575 | ₩32,012 | ₩32,240 | +0.71% | 4.1만 |
|---|
| 2026.01.02 | ₩32,776 | ₩32,776 | ₩31,140 | ₩31,342 | -4.38% | 3.1만 |
|---|
| 2025.12.31 | ₩32,441 | ₩32,575 | ₩32,146 | ₩32,173 | -0.83% | 1.8만 |
|---|
| 2025.12.30 | ₩33,125 | ₩33,125 | ₩32,500 | ₩32,508 | -1.86% | 1.9만 |
|---|
| 2025.12.29 | ₩33,313 | ₩33,458 | ₩32,803 | ₩32,810 | -1.51% | 1.8만 |
|---|
| 2025.12.26 | ₩34,533 | ₩34,756 | ₩33,863 | ₩33,903 | -1.83% | 2.1만 |
|---|
| 2025.12.24 | ₩34,681 | ₩34,815 | ₩34,131 | ₩34,532 | -0.43% | 7.5천 |
|---|
| 2025.12.23 | ₩34,802 | ₩34,842 | ₩34,433 | ₩34,654 | -0.42% | 1만 |
|---|
| 2025.12.22 | ₩34,802 | ₩35,296 | ₩34,574 | ₩34,828 | +0.08% | 1.6만 |
|---|
| 2025.12.19 | ₩34,574 | ₩34,574 | ₩34,091 | ₩34,238 | -0.97% | 1만 |
|---|
| 2025.12.18 | ₩33,836 | ₩34,507 | ₩33,836 | ₩34,305 | +1.39% | 9.1천 |
|---|
| 2025.12.17 | ₩34,265 | ₩34,560 | ₩33,501 | ₩33,501 | -2.23% | 7.4천 |
|---|
| 2025.12.16 | ₩31,594 | ₩34,507 | ₩31,594 | ₩34,493 | +9.18% | 1.8만 |
|---|
| 2025.12.15 | ₩33,031 | ₩34,024 | ₩33,031 | ₩33,836 | +2.44% | 1.8만 |
|---|
| 2025.12.12 | ₩32,307 | ₩32,911 | ₩31,824 | ₩32,911 | +1.87% | 1.1만 |
|---|
| 2025.12.11 | ₩31,891 | ₩32,079 | ₩31,607 | ₩32,079 | +0.59% | 6.1천 |
|---|
| 2025.12.10 | ₩31,878 | ₩32,656 | ₩31,784 | ₩32,522 | +2.02% | 1.6만 |
|---|
| 2025.12.09 | ₩31,321 | ₩32,213 | ₩31,321 | ₩31,851 | +1.69% | 8.9천 |
|---|
| 2025.12.08 | ₩32,079 | ₩32,079 | ₩31,207 | ₩31,462 | -1.92% | 2.4만 |
|---|
| 2025.12.05 | ₩32,414 | ₩32,428 | ₩32,347 | ₩32,414 | 0.00% | 1.1만 |
|---|
| 2025.12.04 | ₩32,267 | ₩32,347 | ₩32,139 | ₩32,321 | +0.17% | 1만 |
|---|
| 2025.12.03 | ₩31,637 | ₩32,160 | ₩31,529 | ₩32,025 | +1.23% | 2.2만 |
|---|
| 2025.12.02 | ₩32,052 | ₩32,240 | ₩31,637 | ₩31,945 | -0.33% | 3.2만 |
|---|
| 2025.12.01 | ₩31,757 | ₩32,052 | ₩31,328 | ₩32,052 | +0.93% | 1.3만 |
|---|
| 2025.11.28 | ₩31,717 | ₩31,987 | ₩31,717 | ₩31,972 | +0.80% | 4.2천 |
|---|
| 2025.11.26 | ₩31,315 | ₩31,663 | ₩31,100 | ₩31,663 | +1.11% | 1.2만 |
|---|
| 2025.11.25 | ₩30,832 | ₩31,207 | ₩30,416 | ₩31,181 | +1.13% | 1.5만 |
|---|
| 2025.11.24 | ₩29,839 | ₩31,140 | ₩29,839 | ₩30,912 | +3.60% | 1.6만 |
|---|
| 2025.11.21 | ₩30,108 | ₩30,108 | ₩28,941 | ₩29,347 | -2.53% | 1.4만 |
|---|
| 2025.11.20 | ₩30,751 | ₩31,462 | ₩29,754 | ₩29,754 | -3.24% | 1.1만 |
|---|
| 2025.11.19 | ₩30,389 | ₩30,584 | ₩29,880 | ₩30,196 | -0.64% | 7.8천 |
|---|
| 2025.11.18 | ₩30,067 | ₩30,349 | ₩29,585 | ₩30,014 | -0.18% | 1.1만 |
|---|
| 2025.11.17 | ₩29,759 | ₩30,711 | ₩29,759 | ₩30,309 | +1.85% | 1.4만 |
|---|
| 2025.11.14 | ₩28,485 | ₩30,570 | ₩28,203 | ₩29,963 | +5.19% | 1.4만 |
|---|
| 2025.11.13 | ₩31,395 | ₩31,395 | ₩29,491 | ₩29,786 | -5.13% | 3만 |
|---|
| 2025.11.12 | ₩32,481 | ₩32,481 | ₩31,764 | ₩31,938 | -1.67% | 1만 |
|---|
| 2025.11.11 | ₩32,669 | ₩32,669 | ₩32,039 | ₩32,481 | -0.57% | 1.2만 |
|---|
| 2025.11.10 | ₩32,327 | ₩32,815 | ₩31,865 | ₩32,669 | +1.06% | 1.3만 |
|---|
| 2025.11.07 | ₩32,616 | ₩32,616 | ₩31,301 | ₩31,623 | -3.04% | 2.1만 |
|---|
| 2025.11.06 | ₩34,025 | ₩34,279 | ₩32,253 | ₩33,004 | -3.00% | 2.4만 |
|---|
| 2025.11.05 | ₩33,474 | ₩34,372 | ₩32,602 | ₩34,144 | +2.00% | 2만 |
|---|
| 2025.11.04 | ₩34,520 | ₩34,587 | ₩33,514 | ₩33,514 | -2.91% | 2.2만 |
|---|
| 2025.11.03 | ₩34,325 | ₩35,566 | ₩34,325 | ₩35,311 | +2.87% | 2.9만 |
|---|
| 2025.10.31 | ₩33,541 | ₩34,466 | ₩33,460 | ₩34,466 | +2.76% | 1.4만 |
|---|
| 2025.10.30 | ₩33,876 | ₩34,020 | ₩33,285 | ₩33,286 | -1.74% | 1.1만 |
|---|
| 2025.10.29 | ₩34,305 | ₩34,305 | ₩33,983 | ₩34,158 | -0.43% | 1.6만 |
|---|
| 2025.10.28 | ₩33,688 | ₩34,205 | ₩33,688 | ₩34,037 | +1.04% | 8.6천 |
|---|
| 2025.10.27 | ₩32,776 | ₩33,943 | ₩32,776 | ₩33,581 | +2.45% | 1.6만 |
|---|
| 2025.10.24 | ₩33,273 | ₩33,273 | ₩32,321 | ₩32,500 | -2.32% | 8천 |
|---|
| 2025.10.23 | ₩31,677 | ₩33,541 | ₩31,181 | ₩33,541 | +5.88% | 3.5만 |
|---|
| 2025.10.22 | ₩32,911 | ₩33,017 | ₩32,194 | ₩32,750 | -0.49% | 1.2만 |
|---|
| 2025.10.21 | ₩32,944 | ₩33,367 | ₩32,911 | ₩32,924 | -0.06% | 8.5천 |
|---|
| 2025.10.20 | ₩33,246 | ₩33,340 | ₩32,951 | ₩33,253 | +0.02% | 2만 |
|---|
| 2025.10.17 | ₩31,710 | ₩32,779 | ₩31,710 | ₩32,779 | +3.37% | 7.6천 |
|---|
| 2025.10.16 | ₩32,133 | ₩32,441 | ₩31,583 | ₩31,958 | -0.54% | 1.7만 |
|---|
| 2025.10.15 | ₩32,186 | ₩32,347 | ₩31,744 | ₩32,227 | +0.13% | 7.4천 |
|---|
| 2025.10.14 | ₩31,556 | ₩32,025 | ₩31,194 | ₩31,831 | +0.87% | 6.5천 |
|---|
| 2025.10.13 | ₩31,274 | ₩32,093 | ₩31,274 | ₩32,093 | +2.62% | 2.1만 |
|---|
| 2025.10.10 | ₩32,347 | ₩32,801 | ₩30,590 | ₩30,738 | -4.98% | 2.6만 |
|---|