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 | ₩20,562 | ₩20,978 | ₩20,482 | ₩20,616 | +0.26% | 6.3만 |
| 2026.10.08 | ₩20,146 | ₩20,334 | ₩19,892 | ₩20,334 | +0.93% | 1.3만 |
| 2026.10.07 | ₩20,435 | ₩20,435 | ₩20,254 | ₩20,374 | -0.30% | 2.3천 |
| 2026.10.06 | ₩20,992 | ₩21,005 | ₩20,904 | ₩20,959 | -0.15% | 5.3천 |
| 2026.10.05 | ₩20,254 | ₩21,005 | ₩20,254 | ₩20,853 | +2.96% | 1.1만 |
| 2026.10.02 | ₩20,214 | ₩20,549 | ₩20,200 | ₩20,334 | +0.60% | 1.9만 |
| 2026.10.01 | ₩19,529 | ₩19,744 | ₩19,288 | ₩19,288 | -1.24% | 6.5천 |
| 2026.09.30 | ₩19,221 | ₩19,422 | ₩18,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,422 |
| +1.05% |
| 6.8천 |
| 2026.09.29 | ₩19,597 | ₩19,597 | ₩19,275 | ₩19,322 | -1.40% | 1.1만 |
|---|
| 2026.09.28 | ₩20,321 | ₩20,321 | ₩19,637 | ₩19,637 | -3.37% | 2.4만 |
|---|
| 2026.09.25 | ₩21,072 | ₩21,072 | ₩20,334 | ₩20,576 | -2.36% | 6.1천 |
|---|
| 2026.09.24 | ₩20,804 | ₩20,992 | ₩20,710 | ₩20,871 | +0.32% | 1.2만 |
|---|
| 2026.09.23 | ₩20,817 | ₩21,072 | ₩20,817 | ₩20,884 | +0.32% | 5.4천 |
|---|
| 2026.09.22 | ₩20,710 | ₩21,005 | ₩20,670 | ₩20,871 | +0.78% | 7.2천 |
|---|
| 2026.09.21 | ₩20,576 | ₩20,790 | ₩20,522 | ₩20,656 | +0.39% | 1.3만 |
|---|
| 2026.09.18 | ₩20,294 | ₩20,294 | ₩19,838 | ₩20,073 | -1.09% | 9천 |
|---|
| 2026.09.17 | ₩20,026 | ₩20,455 | ₩20,026 | ₩20,168 | +0.71% | 7.7천 |
|---|
| 2026.09.16 | ₩19,570 | ₩19,932 | ₩19,570 | ₩19,677 | +0.55% | 9.2천 |
|---|
| 2026.09.15 | ₩19,570 | ₩19,677 | ₩19,513 | ₩19,513 | -0.29% | 1.3천 |
|---|
| 2026.09.14 | ₩19,677 | ₩19,986 | ₩19,643 | ₩19,724 | +0.24% | 3천 |
|---|
| 2026.09.11 | ₩20,146 | ₩20,179 | ₩19,987 | ₩20,085 | -0.31% | 5.4천 |
|---|
| 2026.09.10 | ₩20,133 | ₩20,173 | ₩19,992 | ₩20,026 | -0.53% | 2천 |
|---|
| 2026.09.09 | ₩20,455 | ₩20,455 | ₩20,173 | ₩20,214 | -1.18% | 2.4천 |
|---|
| 2026.09.08 | ₩19,462 | ₩20,214 | ₩19,462 | ₩20,144 | +3.50% | 6.9천 |
|---|
| 2026.09.04 | ₩19,449 | ₩19,872 | ₩19,248 | ₩19,355 | -0.48% | 1.4만 |
|---|
| 2026.09.03 | ₩19,851 | ₩20,763 | ₩19,851 | ₩20,535 | +3.45% | 2.5만 |
|---|
| 2026.09.02 | ₩19,677 | ₩19,677 | ₩19,127 | ₩19,483 | -0.99% | 9천 |
|---|
| 2026.09.01 | ₩19,932 | ₩20,079 | ₩19,784 | ₩19,784 | -0.74% | 5.7천 |
|---|
| 2026.08.31 | ₩19,449 | ₩20,468 | ₩19,449 | ₩20,429 | +5.04% | 9.9천 |
|---|
| 2026.08.28 | ₩19,878 | ₩19,956 | ₩19,234 | ₩19,468 | -2.06% | 4.6천 |
|---|
| 2026.08.27 | ₩19,516 | ₩19,838 | ₩19,449 | ₩19,796 | +1.44% | 3.2천 |
|---|
| 2026.08.26 | ₩19,315 | ₩19,328 | ₩19,154 | ₩19,285 | -0.15% | 2.1천 |
|---|
| 2026.08.25 | ₩19,496 | ₩19,677 | ₩19,462 | ₩19,516 | +0.10% | 8.7천 |
|---|
| 2026.08.24 | ₩20,120 | ₩20,120 | ₩19,483 | ₩19,483 | -3.17% | 1만 |
|---|
| 2026.08.21 | ₩19,529 | ₩20,214 | ₩19,516 | ₩20,192 | +3.39% | 9.2천 |
|---|
| 2026.08.20 | ₩19,288 | ₩19,288 | ₩19,017 | ₩19,275 | -0.07% | 7.2천 |
|---|
| 2026.08.19 | ₩18,966 | ₩19,503 | ₩18,859 | ₩19,503 | +2.83% | 8.3천 |
|---|
| 2026.08.18 | ₩18,805 | ₩18,993 | ₩18,604 | ₩18,860 | +0.29% | 6.4천 |
|---|
| 2026.08.17 | ₩19,100 | ₩19,114 | ₩18,912 | ₩18,912 | -0.98% | 1.8만 |
|---|
| 2026.08.14 | ₩19,161 | ₩19,268 | ₩18,915 | ₩19,108 | -0.27% | 9.3천 |
|---|
| 2026.08.13 | ₩18,765 | ₩19,000 | ₩18,765 | ₩19,000 | +1.25% | 9.3천 |
|---|
| 2026.08.12 | ₩18,557 | ₩18,557 | ₩18,396 | ₩18,519 | -0.20% | 7.3천 |
|---|
| 2026.08.11 | ₩18,658 | ₩18,778 | ₩18,658 | ₩18,698 | +0.22% | 1.4만 |
|---|
| 2026.08.10 | ₩18,443 | ₩18,710 | ₩18,443 | ₩18,591 | +0.80% | 1.5만 |
|---|
| 2026.08.07 | ₩18,309 | ₩18,711 | ₩18,309 | ₩18,477 | +0.92% | 1.1만 |
|---|
| 2026.08.06 | ₩17,947 | ₩18,255 | ₩17,947 | ₩18,175 | +1.27% | 1.9만 |
|---|
| 2026.08.05 | ₩18,202 | ₩18,337 | ₩18,088 | ₩18,135 | -0.37% | 1.7만 |
|---|
| 2026.08.04 | ₩18,523 | ₩18,896 | ₩18,523 | ₩18,778 | +1.38% | 2만 |
|---|
| 2026.08.03 | ₩18,027 | ₩18,632 | ₩18,027 | ₩18,456 | +2.38% | 1.1만 |
|---|
| 2026.07.31 | ₩17,839 | ₩18,168 | ₩17,578 | ₩18,067 | +1.28% | 8.1천 |
|---|
| 2026.07.30 | ₩17,598 | ₩18,041 | ₩17,450 | ₩17,826 | +1.30% | 1.5만 |
|---|
| 2026.07.29 | ₩17,732 | ₩17,826 | ₩17,328 | ₩17,328 | -2.28% | 9.1천 |
|---|
| 2026.07.28 | ₩17,772 | ₩17,947 | ₩17,501 | ₩17,774 | +0.01% | 6.1천 |
|---|
| 2026.07.27 | ₩18,242 | ₩18,242 | ₩17,649 | ₩17,873 | -2.02% | 1.6만 |
|---|
| 2026.07.24 | ₩18,483 | ₩18,483 | ₩17,772 | ₩18,094 | -2.10% | 2.6만 |
|---|
| 2026.07.23 | ₩20,120 | ₩20,120 | ₩18,259 | ₩18,363 | -8.73% | 6.1만 |
|---|
| 2026.07.22 | ₩22,065 | ₩22,266 | ₩21,972 | ₩21,972 | -0.42% | 4.7천 |
|---|
| 2026.07.21 | ₩21,863 | ₩22,454 | ₩21,863 | ₩22,263 | +1.83% | 7천 |
|---|
| 2026.07.20 | ₩22,641 | ₩22,641 | ₩21,743 | ₩21,743 | -3.97% | 9천 |
|---|
| 2026.07.17 | ₩22,413 | ₩22,722 | ₩22,252 | ₩22,467 | +0.24% | 1.4만 |
|---|
| 2026.07.16 | ₩23,111 | ₩23,270 | ₩22,762 | ₩23,056 | -0.24% | 6.7천 |
|---|
| 2026.07.15 | ₩23,513 | ₩24,102 | ₩23,178 | ₩23,296 | -0.92% | 1.1만 |
|---|
| 2026.07.14 | ₩23,486 | ₩23,741 | ₩23,299 | ₩23,435 | -0.22% | 2.1만 |
|---|
| 2026.07.13 | ₩23,956 | ₩23,956 | ₩23,164 | ₩23,285 | -2.80% | 3.1만 |
|---|
| 2026.07.10 | ₩24,412 | ₩24,479 | ₩24,077 | ₩24,090 | -1.32% | 3만 |
|---|
| 2026.07.09 | ₩23,218 | ₩24,130 | ₩23,154 | ₩24,070 | +3.67% | 1.7만 |
|---|
| 2026.07.08 | ₩23,567 | ₩23,567 | ₩23,071 | ₩23,274 | -1.24% | 5.8천 |
|---|
| 2026.07.07 | ₩25,411 | ₩25,411 | ₩24,278 | ₩24,345 | -4.20% | 1.9만 |
|---|
| 2026.07.06 | ₩23,714 | ₩25,471 | ₩23,634 | ₩25,471 | +7.41% | 2만 |
|---|
| 2026.07.02 | ₩25,767 | ₩25,767 | ₩23,486 | ₩23,714 | -7.96% | 3.5만 |
|---|
| 2026.07.01 | ₩25,525 | ₩26,135 | ₩25,422 | ₩25,780 | +1.00% | 1.4만 |
|---|
| 2026.06.30 | ₩24,533 | ₩25,753 | ₩24,533 | ₩25,529 | +4.06% | 2.7만 |
|---|
| 2026.06.29 | ₩23,057 | ₩25,022 | ₩23,057 | ₩24,954 | +8.23% | 2.3만 |
|---|
| 2026.06.26 | ₩22,105 | ₩23,379 | ₩22,105 | ₩22,948 | +3.82% | 6.4천 |
|---|
| 2026.06.25 | ₩22,483 | ₩22,762 | ₩22,386 | ₩22,574 | +0.41% | 8.4천 |
|---|
| 2026.06.24 | ₩23,151 | ₩23,151 | ₩22,360 | ₩22,641 | -2.20% | 1.3만 |
|---|
| 2026.06.23 | ₩23,540 | ₩23,540 | ₩22,950 | ₩22,995 | -2.31% | 1.8만 |
|---|
| 2026.06.22 | ₩24,291 | ₩25,042 | ₩24,291 | ₩24,530 | +0.98% | 1.3만 |
|---|
| 2026.06.18 | ₩24,184 | ₩24,278 | ₩23,348 | ₩24,264 | +0.33% | 1만 |
|---|
| 2026.06.17 | ₩24,278 | ₩24,465 | ₩23,808 | ₩23,879 | -1.64% | 6.9천 |
|---|
| 2026.06.16 | ₩24,452 | ₩24,841 | ₩24,278 | ₩24,562 | +0.45% | 4.9천 |
|---|
| 2026.06.15 | ₩24,907 | ₩25,096 | ₩24,694 | ₩24,908 | +0.01% | 5.6천 |
|---|
| 2026.06.12 | ₩24,130 | ₩24,570 | ₩23,446 | ₩24,570 | +1.82% | 1만 |
|---|
| 2026.06.11 | ₩23,325 | ₩24,130 | ₩23,138 | ₩24,130 | +3.45% | 7.9천 |
|---|
| 2026.06.10 | ₩23,701 | ₩23,929 | ₩22,936 | ₩22,991 | -2.99% | 2만 |
|---|
| 2026.06.09 | ₩25,492 | ₩25,492 | ₩23,244 | ₩24,012 | -5.80% | 1만 |
|---|
| 2026.06.08 | ₩24,009 | ₩25,136 | ₩24,009 | ₩24,833 | +3.43% | 1.9만 |
|---|
| 2026.06.05 | ₩25,726 | ₩25,867 | ₩23,419 | ₩23,661 | -8.03% | 3.7만 |
|---|
| 2026.06.04 | ₩25,753 | ₩25,995 | ₩25,486 | ₩25,535 | -0.85% | 8.5천 |
|---|
| 2026.06.03 | ₩25,733 | ₩26,471 | ₩25,485 | ₩25,883 | +0.58% | 9.4천 |
|---|
| 2026.06.02 | ₩25,901 | ₩26,357 | ₩25,726 | ₩26,343 | +1.71% | 7.8천 |
|---|
| 2026.06.01 | ₩26,719 | ₩26,719 | ₩25,847 | ₩25,847 | -3.26% | 1.5만 |
|---|
| 2026.05.29 | ₩27,430 | ₩27,497 | ₩26,746 | ₩27,297 | -0.48% | 1.6만 |
|---|
| 2026.05.28 | ₩27,443 | ₩27,765 | ₩27,390 | ₩27,707 | +0.96% | 7.1천 |
|---|
| 2026.05.27 | ₩27,564 | ₩27,765 | ₩27,229 | ₩27,457 | -0.39% | 1.2만 |
|---|
| 2026.05.26 | ₩26,692 | ₩27,029 | ₩26,558 | ₩26,934 | +0.90% | 7.5천 |
|---|
| 2026.05.22 | ₩26,209 | ₩26,826 | ₩26,169 | ₩26,437 | +0.87% | 1.2만 |
|---|
| 2026.05.21 | ₩26,249 | ₩26,451 | ₩25,713 | ₩25,901 | -1.33% | 6.8천 |
|---|
| 2026.05.20 | ₩25,606 | ₩25,753 | ₩25,351 | ₩25,753 | +0.58% | 1.1만 |
|---|
| 2026.05.19 | ₩24,801 | ₩25,056 | ₩24,425 | ₩25,011 | +0.85% | 4.8천 |
|---|
| 2026.05.18 | ₩25,901 | ₩26,088 | ₩25,311 | ₩25,324 | -2.23% | 1.8만 |
|---|
| 2026.05.15 | ₩26,947 | ₩26,947 | ₩26,274 | ₩26,274 | -2.50% | 1.8만 |
|---|
| 2026.05.14 | ₩27,913 | ₩28,168 | ₩27,597 | ₩27,604 | -1.11% | 5.2천 |
|---|
| 2026.05.13 | ₩27,175 | ₩28,315 | ₩26,869 | ₩27,804 | +2.31% | 3.3만 |
|---|
| 2026.05.12 | ₩27,470 | ₩27,591 | ₩26,357 | ₩27,027 | -1.61% | 1.2만 |
|---|
| 2026.05.11 | ₩26,290 | ₩27,960 | ₩25,887 | ₩27,725 | +5.46% | 4만 |
|---|
| 2026.05.08 | ₩26,035 | ₩26,752 | ₩25,928 | ₩26,531 | +1.91% | 2.5만 |
|---|
| 2026.05.07 | ₩25,404 | ₩25,901 | ₩25,203 | ₩25,619 | +0.84% | 3.3만 |
|---|
| 2026.05.06 | ₩24,050 | ₩25,002 | ₩23,875 | ₩24,889 | +3.49% | 3만 |
|---|
| 2026.05.05 | ₩25,002 | ₩25,485 | ₩24,667 | ₩24,761 | -0.97% | 4.2만 |
|---|
| 2026.05.04 | ₩24,734 | ₩25,002 | ₩24,452 | ₩24,935 | +0.81% | 2.6만 |
|---|
| 2026.05.01 | ₩24,398 | ₩25,183 | ₩24,036 | ₩24,787 | +1.59% | 8.5천 |
|---|
| 2026.04.30 | ₩23,486 | ₩24,184 | ₩23,164 | ₩24,058 | +2.43% | 9.7천 |
|---|
| 2026.04.29 | ₩23,359 | ₩23,500 | ₩23,299 | ₩23,486 | +0.55% | 1.2만 |
|---|
| 2026.04.28 | ₩23,527 | ₩23,929 | ₩23,513 | ₩23,768 | +1.03% | 1.2만 |
|---|
| 2026.04.27 | ₩23,460 | ₩24,009 | ₩22,829 | ₩23,869 | +1.74% | 2.4만 |
|---|
| 2026.04.24 | ₩23,580 | ₩23,768 | ₩23,406 | ₩23,741 | +0.68% | 1.1만 |
|---|
| 2026.04.23 | ₩23,714 | ₩24,211 | ₩23,245 | ₩23,527 | -0.79% | 1.9만 |
|---|
| 2026.04.22 | ₩24,774 | ₩24,801 | ₩24,498 | ₩24,498 | -1.12% | 6.8천 |
|---|
| 2026.04.21 | ₩25,002 | ₩25,002 | ₩24,385 | ₩24,492 | -2.04% | 2.9만 |
|---|
| 2026.04.20 | ₩25,458 | ₩25,552 | ₩24,828 | ₩24,892 | -2.22% | 4.9천 |
|---|
| 2026.04.17 | ₩25,136 | ₩25,928 | ₩24,935 | ₩25,430 | +1.17% | 1.7만 |
|---|
| 2026.04.16 | ₩24,948 | ₩24,948 | ₩24,291 | ₩24,680 | -1.08% | 1.4만 |
|---|
| 2026.04.15 | ₩23,285 | ₩25,015 | ₩23,205 | ₩24,889 | +6.89% | 2.3만 |
|---|
| 2026.04.14 | ₩22,668 | ₩23,312 | ₩22,668 | ₩23,205 | +2.37% | 1.1만 |
|---|
| 2026.04.13 | ₩22,078 | ₩22,534 | ₩22,052 | ₩22,386 | +1.40% | 1.2만 |
|---|
| 2026.04.10 | ₩21,997 | ₩22,118 | ₩21,682 | ₩22,118 | +0.55% | 4.9만 |
|---|
| 2026.04.09 | ₩21,743 | ₩22,118 | ₩21,293 | ₩21,944 | +0.93% | 2.6만 |
|---|
| 2026.04.08 | ₩22,534 | ₩22,534 | ₩21,488 | ₩21,662 | -3.87% | 2.6만 |
|---|
| 2026.04.07 | ₩22,574 | ₩22,574 | ₩21,944 | ₩22,547 | -0.12% | 1.8만 |
|---|
| 2026.04.06 | ₩23,741 | ₩23,929 | ₩22,588 | ₩22,990 | -3.16% | 1.4만 |
|---|
| 2026.04.02 | ₩23,942 | ₩24,224 | ₩23,439 | ₩23,567 | -1.57% | 2.2만 |
|---|
| 2026.04.01 | ₩24,640 | ₩25,202 | ₩24,613 | ₩25,123 | +1.96% | 2.2만 |
|---|
| 2026.03.31 | ₩23,513 | ₩24,573 | ₩23,513 | ₩24,412 | +3.82% | 1.5만 |
|---|
| 2026.03.30 | ₩23,835 | ₩23,835 | ₩22,912 | ₩23,044 | -3.32% | 2.4만 |
|---|
| 2026.03.27 | ₩24,191 | ₩24,191 | ₩23,486 | ₩23,618 | -2.37% | 6만 |
|---|
| 2026.03.26 | ₩25,096 | ₩25,257 | ₩24,452 | ₩24,452 | -2.57% | 1.4만 |
|---|
| 2026.03.25 | ₩25,639 | ₩25,995 | ₩25,304 | ₩25,347 | -1.14% | 1.7만 |
|---|
| 2026.03.24 | ₩25,217 | ₩25,471 | ₩25,056 | ₩25,190 | -0.11% | 6.9천 |
|---|
| 2026.03.23 | ₩24,305 | ₩25,217 | ₩24,305 | ₩25,069 | +3.15% | 2.1만 |
|---|
| 2026.03.20 | ₩24,935 | ₩24,935 | ₩23,875 | ₩24,130 | -3.23% | 3.4만 |
|---|
| 2026.03.19 | ₩25,425 | ₩25,673 | ₩24,814 | ₩25,015 | -1.61% | 1.3만 |
|---|
| 2026.03.18 | ₩26,330 | ₩26,665 | ₩26,021 | ₩26,021 | -1.17% | 6.2천 |
|---|
| 2026.03.17 | ₩26,156 | ₩26,504 | ₩26,156 | ₩26,491 | +1.28% | 5천 |
|---|
| 2026.03.16 | ₩26,129 | ₩26,705 | ₩26,129 | ₩26,249 | +0.46% | 1.1만 |
|---|
| 2026.03.13 | ₩26,323 | ₩26,410 | ₩25,874 | ₩25,887 | -1.66% | 1.7만 |
|---|
| 2026.03.12 | ₩26,974 | ₩26,974 | ₩26,189 | ₩26,249 | -2.69% | 1만 |
|---|
| 2026.03.11 | ₩26,545 | ₩27,564 | ₩26,545 | ₩27,148 | +2.27% | 1만 |
|---|
| 2026.03.10 | ₩26,531 | ₩26,887 | ₩26,531 | ₩26,531 | 0.00% | 1.1만 |
|---|
| 2026.03.09 | ₩25,619 | ₩26,524 | ₩25,257 | ₩26,504 | +3.46% | 3.1만 |
|---|
| 2026.03.06 | ₩26,558 | ₩26,705 | ₩26,196 | ₩26,397 | -0.61% | 3.1만 |
|---|
| 2026.03.05 | ₩26,705 | ₩27,215 | ₩26,653 | ₩27,041 | +1.26% | 2.2만 |
|---|
| 2026.03.04 | ₩26,276 | ₩27,188 | ₩26,223 | ₩27,081 | +3.06% | 4만 |
|---|
| 2026.03.03 | ₩26,880 | ₩26,880 | ₩26,062 | ₩26,612 | -1.00% | 4.7만 |
|---|
| 2026.03.02 | ₩26,625 | ₩27,403 | ₩26,156 | ₩27,376 | +2.82% | 1.5만 |
|---|
| 2026.02.27 | ₩27,322 | ₩27,508 | ₩26,921 | ₩27,322 | 0.00% | 1.6만 |
|---|
| 2026.02.26 | ₩28,288 | ₩28,288 | ₩27,457 | ₩27,644 | -2.28% | 8.3천 |
|---|
| 2026.02.25 | ₩27,872 | ₩28,449 | ₩27,872 | ₩28,449 | +2.07% | 1.2만 |
|---|
| 2026.02.24 | ₩26,934 | ₩27,805 | ₩26,934 | ₩27,685 | +2.79% | 7.6천 |
|---|
| 2026.02.23 | ₩27,738 | ₩27,738 | ₩26,692 | ₩27,135 | -2.18% | 1.4만 |
|---|
| 2026.02.20 | ₩27,483 | ₩28,033 | ₩27,392 | ₩27,899 | +1.51% | 1.5만 |
|---|
| 2026.02.19 | ₩27,832 | ₩28,208 | ₩27,591 | ₩27,926 | +0.34% | 8.3천 |
|---|
| 2026.02.18 | ₩27,992 | ₩28,369 | ₩27,899 | ₩28,007 | +0.05% | 9.3천 |
|---|
| 2026.02.17 | ₩27,846 | ₩28,033 | ₩27,316 | ₩27,882 | +0.13% | 1.2만 |
|---|
| 2026.02.13 | ₩28,261 | ₩28,842 | ₩27,993 | ₩28,396 | +0.47% | 9.8천 |
|---|
| 2026.02.12 | ₩29,361 | ₩29,557 | ₩28,235 | ₩28,369 | -3.38% | 1.1만 |
|---|
| 2026.02.11 | ₩29,241 | ₩29,643 | ₩28,664 | ₩29,241 | 0.00% | 2.5만 |
|---|
| 2026.02.10 | ₩28,758 | ₩29,039 | ₩28,567 | ₩28,999 | +0.84% | 1.3만 |
|---|
| 2026.02.09 | ₩27,765 | ₩28,630 | ₩27,725 | ₩28,342 | +2.08% | 1.9만 |
|---|
| 2026.02.06 | ₩27,027 | ₩28,194 | ₩27,014 | ₩27,966 | +3.47% | 2.1만 |
|---|
| 2026.02.05 | ₩26,692 | ₩27,269 | ₩26,182 | ₩26,853 | +0.60% | 4.1만 |
|---|
| 2026.02.04 | ₩28,825 | ₩28,838 | ₩27,068 | ₩27,470 | -4.70% | 4.3만 |
|---|
| 2026.02.03 | ₩29,576 | ₩29,790 | ₩28,972 | ₩29,495 | -0.27% | 4.3만 |
|---|
| 2026.02.02 | ₩29,442 | ₩29,831 | ₩28,905 | ₩29,474 | +0.11% | 2.1만 |
|---|
| 2026.01.30 | ₩29,589 | ₩30,796 | ₩29,549 | ₩30,153 | +1.90% | 4.1만 |
|---|
| 2026.01.29 | ₩30,850 | ₩30,850 | ₩28,972 | ₩29,066 | -5.78% | 2.6만 |
|---|
| 2026.01.28 | ₩30,179 | ₩30,585 | ₩30,179 | ₩30,193 | +0.04% | 8.1천 |
|---|
| 2026.01.27 | ₩30,622 | ₩30,622 | ₩30,179 | ₩30,179 | -1.45% | 1.3만 |
|---|
| 2026.01.26 | ₩31,306 | ₩31,306 | ₩30,515 | ₩30,542 | -2.44% | 9.5천 |
|---|
| 2026.01.23 | ₩31,293 | ₩31,642 | ₩31,145 | ₩31,561 | +0.86% | 1.2만 |
|---|
| 2026.01.22 | ₩30,407 | ₩31,574 | ₩30,233 | ₩31,574 | +3.84% | 1만 |
|---|
| 2026.01.21 | ₩29,381 | ₩30,555 | ₩29,308 | ₩30,166 | +2.67% | 1.1만 |
|---|
| 2026.01.20 | ₩29,965 | ₩29,965 | ₩29,106 | ₩29,267 | -2.33% | 2.3만 |
|---|
| 2026.01.16 | ₩30,649 | ₩31,239 | ₩30,434 | ₩30,662 | +0.04% | 1.2만 |
|---|
| 2026.01.15 | ₩30,770 | ₩31,132 | ₩30,649 | ₩30,649 | -0.39% | 2.1만 |
|---|
| 2026.01.14 | ₩31,118 | ₩31,118 | ₩30,434 | ₩30,622 | -1.59% | 3.2만 |
|---|
| 2026.01.13 | ₩31,709 | ₩31,709 | ₩31,185 | ₩31,320 | -1.23% | 1.5만 |
|---|
| 2026.01.12 | ₩30,890 | ₩31,749 | ₩30,721 | ₩31,454 | +1.82% | 2.2만 |
|---|
| 2026.01.09 | ₩30,662 | ₩31,360 | ₩30,334 | ₩31,159 | +1.62% | 3만 |
|---|
| 2026.01.08 | ₩30,045 | ₩30,636 | ₩29,925 | ₩30,582 | +1.79% | 3만 |
|---|
| 2026.01.07 | ₩30,448 | ₩30,682 | ₩30,233 | ₩30,233 | -0.70% | 2.9만 |
|---|
| 2026.01.06 | ₩32,004 | ₩32,004 | ₩30,743 | ₩30,971 | -3.23% | 5.8만 |
|---|
| 2026.01.05 | ₩32,017 | ₩32,580 | ₩32,017 | ₩32,245 | +0.71% | 4.1만 |
|---|
| 2026.01.02 | ₩32,782 | ₩32,782 | ₩31,145 | ₩31,346 | -4.38% | 3.1만 |
|---|
| 2025.12.31 | ₩32,446 | ₩32,580 | ₩32,151 | ₩32,178 | -0.83% | 1.8만 |
|---|
| 2025.12.30 | ₩33,130 | ₩33,130 | ₩32,505 | ₩32,513 | -1.86% | 1.9만 |
|---|
| 2025.12.29 | ₩33,318 | ₩33,463 | ₩32,808 | ₩32,815 | -1.51% | 1.8만 |
|---|
| 2025.12.26 | ₩34,539 | ₩34,761 | ₩33,868 | ₩33,908 | -1.83% | 2.1만 |
|---|
| 2025.12.24 | ₩34,686 | ₩34,820 | ₩34,136 | ₩34,537 | -0.43% | 7.5천 |
|---|
| 2025.12.23 | ₩34,807 | ₩34,847 | ₩34,438 | ₩34,659 | -0.42% | 1만 |
|---|
| 2025.12.22 | ₩34,807 | ₩35,302 | ₩34,579 | ₩34,834 | +0.08% | 1.6만 |
|---|
| 2025.12.19 | ₩34,579 | ₩34,579 | ₩34,096 | ₩34,244 | -0.97% | 1만 |
|---|
| 2025.12.18 | ₩33,841 | ₩34,512 | ₩33,841 | ₩34,311 | +1.39% | 9.1천 |
|---|
| 2025.12.17 | ₩34,270 | ₩34,566 | ₩33,506 | ₩33,506 | -2.23% | 7.4천 |
|---|
| 2025.12.16 | ₩31,599 | ₩34,512 | ₩31,599 | ₩34,498 | +9.18% | 1.8만 |
|---|
| 2025.12.15 | ₩33,036 | ₩34,029 | ₩33,036 | ₩33,841 | +2.44% | 1.8만 |
|---|
| 2025.12.12 | ₩32,312 | ₩32,916 | ₩31,829 | ₩32,916 | +1.87% | 1.1만 |
|---|
| 2025.12.11 | ₩31,896 | ₩32,084 | ₩31,612 | ₩32,084 | +0.59% | 6.1천 |
|---|
| 2025.12.10 | ₩31,883 | ₩32,661 | ₩31,789 | ₩32,527 | +2.02% | 1.6만 |
|---|
| 2025.12.09 | ₩31,326 | ₩32,218 | ₩31,326 | ₩31,856 | +1.69% | 8.9천 |
|---|
| 2025.12.08 | ₩32,084 | ₩32,084 | ₩31,212 | ₩31,467 | -1.92% | 2.4만 |
|---|
| 2025.12.05 | ₩32,419 | ₩32,433 | ₩32,352 | ₩32,419 | 0.00% | 1.1만 |
|---|
| 2025.12.04 | ₩32,272 | ₩32,352 | ₩32,144 | ₩32,326 | +0.17% | 1만 |
|---|
| 2025.12.03 | ₩31,642 | ₩32,165 | ₩31,534 | ₩32,030 | +1.23% | 2.2만 |
|---|
| 2025.12.02 | ₩32,057 | ₩32,245 | ₩31,642 | ₩31,950 | -0.33% | 3.2만 |
|---|
| 2025.12.01 | ₩31,762 | ₩32,057 | ₩31,333 | ₩32,057 | +0.93% | 1.3만 |
|---|
| 2025.11.28 | ₩31,722 | ₩31,992 | ₩31,722 | ₩31,977 | +0.80% | 4.2천 |
|---|
| 2025.11.26 | ₩31,320 | ₩31,668 | ₩31,105 | ₩31,668 | +1.11% | 1.2만 |
|---|
| 2025.11.25 | ₩30,837 | ₩31,212 | ₩30,421 | ₩31,185 | +1.13% | 1.5만 |
|---|
| 2025.11.24 | ₩29,844 | ₩31,145 | ₩29,844 | ₩30,917 | +3.60% | 1.6만 |
|---|
| 2025.11.21 | ₩30,112 | ₩30,112 | ₩28,945 | ₩29,352 | -2.53% | 1.4만 |
|---|
| 2025.11.20 | ₩30,756 | ₩31,467 | ₩29,758 | ₩29,758 | -3.24% | 1.1만 |
|---|
| 2025.11.19 | ₩30,394 | ₩30,589 | ₩29,884 | ₩30,201 | -0.64% | 7.8천 |
|---|
| 2025.11.18 | ₩30,072 | ₩30,354 | ₩29,589 | ₩30,019 | -0.18% | 1.1만 |
|---|
| 2025.11.17 | ₩29,764 | ₩30,716 | ₩29,764 | ₩30,314 | +1.85% | 1.4만 |
|---|
| 2025.11.14 | ₩28,489 | ₩30,575 | ₩28,208 | ₩29,968 | +5.19% | 1.4만 |
|---|
| 2025.11.13 | ₩31,400 | ₩31,400 | ₩29,495 | ₩29,790 | -5.13% | 3만 |
|---|
| 2025.11.12 | ₩32,487 | ₩32,487 | ₩31,769 | ₩31,943 | -1.67% | 1만 |
|---|
| 2025.11.11 | ₩32,674 | ₩32,674 | ₩32,044 | ₩32,487 | -0.57% | 1.2만 |
|---|
| 2025.11.10 | ₩32,332 | ₩32,821 | ₩31,870 | ₩32,674 | +1.06% | 1.3만 |
|---|
| 2025.11.07 | ₩32,621 | ₩32,621 | ₩31,306 | ₩31,628 | -3.04% | 2.1만 |
|---|
| 2025.11.06 | ₩34,030 | ₩34,284 | ₩32,259 | ₩33,010 | -3.00% | 2.4만 |
|---|
| 2025.11.05 | ₩33,479 | ₩34,378 | ₩32,607 | ₩34,150 | +2.00% | 2만 |
|---|
| 2025.11.04 | ₩34,525 | ₩34,592 | ₩33,519 | ₩33,519 | -2.91% | 2.2만 |
|---|
| 2025.11.03 | ₩34,331 | ₩35,572 | ₩34,331 | ₩35,317 | +2.87% | 2.9만 |
|---|
| 2025.10.31 | ₩33,546 | ₩34,472 | ₩33,466 | ₩34,472 | +2.76% | 1.4만 |
|---|
| 2025.10.30 | ₩33,881 | ₩34,025 | ₩33,290 | ₩33,291 | -1.74% | 1.1만 |
|---|
| 2025.10.29 | ₩34,311 | ₩34,311 | ₩33,989 | ₩34,163 | -0.43% | 1.6만 |
|---|
| 2025.10.28 | ₩33,694 | ₩34,210 | ₩33,694 | ₩34,042 | +1.04% | 8.6천 |
|---|
| 2025.10.27 | ₩32,782 | ₩33,949 | ₩32,782 | ₩33,586 | +2.45% | 1.6만 |
|---|
| 2025.10.24 | ₩33,278 | ₩33,278 | ₩32,326 | ₩32,505 | -2.32% | 8천 |
|---|
| 2025.10.23 | ₩31,682 | ₩33,546 | ₩31,185 | ₩33,546 | +5.88% | 3.5만 |
|---|
| 2025.10.22 | ₩32,916 | ₩33,022 | ₩32,199 | ₩32,755 | -0.49% | 1.2만 |
|---|
| 2025.10.21 | ₩32,949 | ₩33,372 | ₩32,916 | ₩32,929 | -0.06% | 8.5천 |
|---|
| 2025.10.20 | ₩33,251 | ₩33,345 | ₩32,956 | ₩33,258 | +0.02% | 2만 |
|---|
| 2025.10.17 | ₩31,715 | ₩32,784 | ₩31,715 | ₩32,784 | +3.37% | 7.6천 |
|---|
| 2025.10.16 | ₩32,138 | ₩32,446 | ₩31,588 | ₩31,963 | -0.54% | 1.7만 |
|---|
| 2025.10.15 | ₩32,191 | ₩32,352 | ₩31,749 | ₩32,232 | +0.13% | 7.4천 |
|---|
| 2025.10.14 | ₩31,561 | ₩32,030 | ₩31,199 | ₩31,836 | +0.87% | 6.5천 |
|---|
| 2025.10.13 | ₩31,279 | ₩32,098 | ₩31,279 | ₩32,098 | +2.62% | 2.1만 |
|---|
| 2025.10.10 | ₩32,352 | ₩32,806 | ₩30,595 | ₩30,743 | -4.98% | 2.6만 |
|---|