시장 데이터를 불러오는 중
전체 종목
Herzfeld Credit Income Fund, Inc. - Closed End Fund 과거 주가
Herzfeld Credit Income Fund, Inc. - Closed End Fund · HERZ · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Herzfeld Credit Income Fund, Inc. - Closed End Fund · HERZ · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,819 | ₩20,368 | ₩19,819 | ₩20,060 | +1.22% | 1.9만 |
| 2026.10.08 | ₩20,248 | ₩20,502 | ₩19,792 | ₩19,805 | -2.19% | 4.5천 |
| 2026.10.07 | ₩20,234 | ₩20,529 | ₩19,912 | ₩19,912 | -1.59% | 3.3만 |
| 2026.10.06 | ₩20,154 | ₩20,395 | ₩20,073 | ₩20,073 | -0.40% | 3만 |
| 2026.10.05 | ₩20,422 | ₩20,543 | ₩20,261 | ₩20,261 | -0.79% | 2.3천 |
| 2026.10.02 | ₩20,811 | ₩20,811 | ₩20,301 | ₩20,489 | -1.55% | 4천 |
| 2026.10.01 | ₩20,449 | ₩21,374 | ₩20,449 | ₩20,730 | +1.38% | 1.4만 |
| 2026.09.30 | ₩20,462 | ₩21,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,154 |
| -1.51% |
| 2.3천 |
| 2026.09.29 | ₩20,663 | ₩20,931 | ₩20,583 | ₩20,583 | -0.39% | 6.9천 |
|---|
| 2026.09.28 | ₩20,543 | ₩20,744 | ₩20,073 | ₩20,650 | +0.52% | 1.9만 |
|---|
| 2026.09.25 | ₩20,998 | ₩21,401 | ₩20,811 | ₩20,838 | -0.77% | 7.3만 |
|---|
| 2026.09.24 | ₩21,052 | ₩21,293 | ₩20,878 | ₩20,878 | -0.83% | 3.6천 |
|---|
| 2026.09.23 | ₩21,146 | ₩21,454 | ₩20,985 | ₩21,052 | -0.44% | 1.6만 |
|---|
| 2026.09.22 | ₩21,213 | ₩21,428 | ₩21,119 | ₩21,159 | -0.25% | 2.2만 |
|---|
| 2026.09.21 | ₩20,972 | ₩21,253 | ₩20,972 | ₩21,119 | +0.70% | 1.3만 |
|---|
| 2026.09.18 | ₩21,052 | ₩21,414 | ₩20,972 | ₩20,972 | -0.38% | 1.2만 |
|---|
| 2026.09.17 | ₩21,159 | ₩21,776 | ₩21,159 | ₩21,454 | +1.39% | 8.2천 |
|---|
| 2026.09.16 | ₩21,066 | ₩21,548 | ₩20,972 | ₩21,186 | +0.57% | 2.1만 |
|---|
| 2026.09.15 | ₩21,495 | ₩21,816 | ₩21,186 | ₩21,790 | +1.37% | 4만 |
|---|
| 2026.09.14 | ₩21,790 | ₩21,843 | ₩21,723 | ₩21,843 | +0.25% | 2천 |
|---|
| 2026.09.11 | ₩21,870 | ₩21,870 | ₩21,347 | ₩21,629 | -1.10% | 1.4만 |
|---|
| 2026.09.10 | ₩21,508 | ₩21,870 | ₩21,146 | ₩21,736 | +1.06% | 1.2천 |
|---|
| 2026.09.09 | ₩21,602 | ₩22,085 | ₩21,146 | ₩21,763 | +0.74% | 6.3만 |
|---|
| 2026.09.08 | ₩21,454 | ₩22,514 | ₩21,146 | ₩21,226 | -1.06% | 31.6만 |
|---|
| 2026.09.04 | ₩21,562 | ₩22,594 | ₩21,361 | ₩21,723 | +0.75% | 2.2만 |
|---|
| 2026.09.03 | ₩21,521 | ₩21,562 | ₩21,374 | ₩21,374 | -0.69% | 2천 |
|---|
| 2026.09.02 | ₩21,454 | ₩21,656 | ₩21,159 | ₩21,575 | +0.56% | 1.2만 |
|---|
| 2026.09.01 | ₩21,428 | ₩21,736 | ₩21,280 | ₩21,723 | +1.38% | 5.8천 |
|---|
| 2026.08.31 | ₩21,253 | ₩21,521 | ₩21,159 | ₩21,428 | +0.82% | 1만 |
|---|
| 2026.08.28 | ₩21,441 | ₩22,031 | ₩21,146 | ₩21,602 | +0.75% | 9.4천 |
|---|
| 2026.08.27 | ₩21,468 | ₩21,736 | ₩21,226 | ₩21,441 | -0.12% | 9.5천 |
|---|
| 2026.08.26 | ₩21,521 | ₩21,521 | ₩21,293 | ₩21,293 | -1.06% | 2천 |
|---|
| 2026.08.25 | ₩21,575 | ₩21,575 | ₩21,347 | ₩21,347 | -1.06% | 3.2천 |
|---|
| 2026.08.24 | ₩21,454 | ₩21,656 | ₩21,253 | ₩21,320 | -0.63% | 9.7천 |
|---|
| 2026.08.21 | ₩21,280 | ₩21,481 | ₩21,253 | ₩21,293 | +0.06% | 5.6천 |
|---|
| 2026.08.20 | ₩21,468 | ₩21,495 | ₩21,146 | ₩21,159 | -1.44% | 2.5만 |
|---|
| 2026.08.19 | ₩22,044 | ₩22,071 | ₩21,186 | ₩21,454 | -2.68% | 3.1만 |
|---|
| 2026.08.18 | ₩21,119 | ₩22,111 | ₩21,119 | ₩21,347 | +1.08% | 2.8만 |
|---|
| 2026.08.17 | ₩21,629 | ₩21,790 | ₩21,414 | ₩21,790 | +0.74% | 2.3천 |
|---|
| 2026.08.14 | ₩22,246 | ₩22,299 | ₩21,602 | ₩21,830 | -1.87% | 5.7만 |
|---|
| 2026.08.13 | ₩21,763 | ₩22,299 | ₩21,669 | ₩22,259 | +2.28% | 11.5만 |
|---|
| 2026.08.12 | ₩22,661 | ₩22,661 | ₩21,696 | ₩21,723 | -4.14% | 2.6천 |
|---|
| 2026.08.11 | ₩21,588 | ₩22,004 | ₩21,588 | ₩21,830 | +1.12% | 2.6천 |
|---|
| 2026.08.10 | ₩21,508 | ₩22,058 | ₩21,025 | ₩21,615 | +0.50% | 14.9만 |
|---|
| 2026.08.07 | ₩21,414 | ₩21,521 | ₩21,133 | ₩21,159 | -1.19% | 1.3만 |
|---|
| 2026.08.06 | ₩21,240 | ₩21,857 | ₩21,146 | ₩21,146 | -0.44% | 9.6천 |
|---|
| 2026.08.05 | ₩21,615 | ₩21,615 | ₩21,240 | ₩21,240 | -1.74% | 1.8천 |
|---|
| 2026.08.04 | ₩22,125 | ₩22,125 | ₩20,918 | ₩21,575 | -2.48% | 4.7천 |
|---|
| 2026.08.03 | ₩20,958 | ₩21,790 | ₩20,851 | ₩21,133 | +0.83% | 2천 |
|---|
| 2026.07.31 | ₩21,106 | ₩22,098 | ₩21,092 | ₩21,642 | +2.54% | 3천 |
|---|
| 2026.07.30 | ₩20,891 | ₩21,280 | ₩20,543 | ₩20,543 | -1.67% | 3.5천 |
|---|
| 2026.07.29 | ₩21,146 | ₩21,293 | ₩20,462 | ₩20,851 | -1.40% | 7.8천 |
|---|
| 2026.07.28 | ₩21,736 | ₩21,790 | ₩21,173 | ₩21,173 | -2.59% | 4.4천 |
|---|
| 2026.07.27 | ₩21,521 | ₩21,843 | ₩21,521 | ₩21,790 | +1.25% | 2.2천 |
|---|
| 2026.07.24 | ₩21,562 | ₩22,085 | ₩21,495 | ₩22,085 | +2.43% | 1.5천 |
|---|
| 2026.07.23 | ₩22,152 | ₩22,152 | ₩21,508 | ₩21,508 | -2.91% | 2.3천 |
|---|
| 2026.07.22 | ₩22,125 | ₩22,715 | ₩22,125 | ₩22,433 | +1.39% | 1.2만 |
|---|
| 2026.07.21 | ₩22,125 | ₩22,393 | ₩22,125 | ₩22,393 | +1.21% | 1.8천 |
|---|
| 2026.07.20 | ₩22,460 | ₩22,460 | ₩22,125 | ₩22,205 | -1.13% | 2천 |
|---|
| 2026.07.17 | ₩22,259 | ₩22,460 | ₩22,098 | ₩22,460 | +0.90% | 3.4천 |
|---|
| 2026.07.16 | ₩23,144 | ₩23,184 | ₩22,219 | ₩22,701 | -1.91% | 1.7만 |
|---|
| 2026.07.15 | ₩22,876 | ₩23,265 | ₩22,594 | ₩22,634 | -1.06% | 17.6만 |
|---|
| 2026.07.14 | ₩23,010 | ₩23,063 | ₩22,795 | ₩22,862 | -0.64% | 1.1만 |
|---|
| 2026.07.13 | ₩23,251 | ₩23,265 | ₩22,809 | ₩22,809 | -1.90% | 6.8천 |
|---|
| 2026.07.10 | ₩22,809 | ₩23,640 | ₩22,420 | ₩22,836 | +0.12% | 2.1만 |
|---|
| 2026.07.09 | ₩23,385 | ₩23,452 | ₩22,192 | ₩22,675 | -3.04% | 3만 |
|---|
| 2026.07.08 | ₩23,600 | ₩23,868 | ₩21,803 | ₩22,675 | -3.92% | 7.5만 |
|---|
| 2026.07.07 | ₩23,077 | ₩24,029 | ₩22,554 | ₩22,554 | -2.27% | 13.2만 |
|---|
| 2026.07.06 | ₩22,836 | ₩23,600 | ₩22,326 | ₩23,358 | +2.29% | 6.1만 |
|---|
| 2026.07.02 | ₩22,500 | ₩23,426 | ₩22,165 | ₩22,541 | +0.18% | 4.2만 |
|---|
| 2026.07.01 | ₩22,541 | ₩23,063 | ₩22,286 | ₩22,916 | +1.67% | 2.6천 |
|---|
| 2026.06.30 | ₩21,937 | ₩23,063 | ₩21,937 | ₩23,063 | +5.13% | 2.1천 |
|---|
| 2026.06.29 | ₩22,701 | ₩22,701 | ₩22,219 | ₩22,232 | -2.07% | 8천 |
|---|
| 2026.06.26 | ₩21,629 | ₩22,232 | ₩21,629 | ₩22,232 | +2.79% | 2.6천 |
|---|
| 2026.06.25 | ₩21,736 | ₩22,728 | ₩21,615 | ₩21,615 | -0.56% | 8.9천 |
|---|
| 2026.06.24 | ₩21,803 | ₩22,795 | ₩21,387 | ₩22,098 | +1.35% | 19.6만 |
|---|
| 2026.06.23 | ₩21,951 | ₩22,152 | ₩21,883 | ₩22,152 | +0.92% | 2.8천 |
|---|
| 2026.06.22 | ₩22,822 | ₩22,822 | ₩21,468 | ₩22,272 | -2.41% | 8.6천 |
|---|
| 2026.06.18 | ₩22,326 | ₩22,608 | ₩22,326 | ₩22,567 | +1.08% | 3.5천 |
|---|
| 2026.06.17 | ₩22,232 | ₩22,232 | ₩22,232 | ₩22,232 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩22,031 | ₩22,755 | ₩21,495 | ₩21,723 | -1.40% | 3.1만 |
|---|
| 2026.06.15 | ₩22,755 | ₩22,849 | ₩22,339 | ₩22,339 | -1.83% | 2.7천 |
|---|
| 2026.06.12 | ₩22,406 | ₩23,198 | ₩22,286 | ₩22,286 | -0.54% | 2만 |
|---|
| 2026.06.11 | ₩22,460 | ₩22,742 | ₩22,460 | ₩22,460 | 0.00% | 3.1천 |
|---|
| 2026.06.10 | ₩22,393 | ₩22,970 | ₩22,393 | ₩22,715 | +1.44% | 2천 |
|---|
| 2026.06.09 | ₩23,171 | ₩23,399 | ₩21,991 | ₩22,554 | -2.66% | 6.7만 |
|---|
| 2026.06.08 | ₩22,862 | ₩23,600 | ₩22,809 | ₩23,171 | +1.35% | 1.8만 |
|---|
| 2026.06.05 | ₩23,251 | ₩23,975 | ₩22,836 | ₩23,962 | +3.06% | 4.3만 |
|---|
| 2026.06.04 | ₩23,721 | ₩25,075 | ₩22,809 | ₩23,989 | +1.13% | 2.7천 |
|---|
| 2026.06.03 | ₩24,860 | ₩25,115 | ₩23,707 | ₩23,721 | -4.58% | 2.4만 |
|---|
| 2026.06.02 | ₩23,707 | ₩24,954 | ₩23,466 | ₩24,136 | +1.81% | 1.1만 |
|---|
| 2026.06.01 | ₩23,881 | ₩24,404 | ₩23,452 | ₩24,404 | +2.19% | 3.8천 |
|---|
| 2026.05.29 | ₩24,740 | ₩24,740 | ₩23,975 | ₩24,109 | -2.55% | 4.7천 |
|---|
| 2026.05.28 | ₩25,115 | ₩25,142 | ₩24,807 | ₩25,142 | +0.11% | 4.1천 |
|---|
| 2026.05.27 | ₩24,512 | ₩25,142 | ₩24,297 | ₩24,726 | +0.88% | 5.2천 |
|---|
| 2026.05.26 | ₩24,807 | ₩25,142 | ₩23,466 | ₩25,142 | +1.35% | 3.5천 |
|---|
| 2026.05.22 | ₩23,506 | ₩25,450 | ₩23,466 | ₩25,450 | +8.27% | 7.2천 |
|---|
| 2026.05.21 | ₩23,814 | ₩23,989 | ₩23,358 | ₩23,627 | -0.79% | 3천 |
|---|
| 2026.05.20 | ₩24,123 | ₩24,136 | ₩23,814 | ₩24,002 | -0.50% | 2.7천 |
|---|
| 2026.05.19 | ₩24,458 | ₩24,458 | ₩24,458 | ₩24,458 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩24,297 | ₩24,941 | ₩23,814 | ₩24,458 | +0.66% | 5.6천 |
|---|
| 2026.05.15 | ₩25,209 | ₩25,209 | ₩24,190 | ₩24,471 | -2.93% | 3.2천 |
|---|
| 2026.05.14 | ₩23,801 | ₩24,874 | ₩23,801 | ₩24,874 | +4.51% | 5.5천 |
|---|
| 2026.05.13 | ₩23,546 | ₩24,874 | ₩23,466 | ₩24,552 | +4.27% | 5.9천 |
|---|
| 2026.05.12 | ₩23,855 | ₩23,855 | ₩23,466 | ₩23,519 | -1.41% | 7.2천 |
|---|
| 2026.05.11 | ₩23,828 | ₩25,276 | ₩23,466 | ₩24,324 | +2.08% | 3.8천 |
|---|
| 2026.05.08 | ₩23,131 | ₩24,378 | ₩23,131 | ₩23,801 | +2.90% | 2.8천 |
|---|
| 2026.05.07 | ₩23,640 | ₩24,740 | ₩22,795 | ₩24,740 | +4.65% | 7.4천 |
|---|
| 2026.05.06 | ₩24,404 | ₩24,471 | ₩24,136 | ₩24,136 | -1.10% | 7천 |
|---|
| 2026.05.05 | ₩23,399 | ₩23,399 | ₩23,399 | ₩23,399 | 0.00% | 1.8천 |
|---|
| 2026.05.04 | ₩24,471 | ₩24,471 | ₩22,795 | ₩24,002 | -1.92% | 6.6천 |
|---|
| 2026.05.01 | ₩24,083 | ₩24,083 | ₩22,795 | ₩22,822 | -5.23% | 1.3천 |
|---|
| 2026.04.30 | ₩22,581 | ₩23,586 | ₩22,581 | ₩23,104 | +2.32% | 2.6천 |
|---|
| 2026.04.29 | ₩23,493 | ₩23,493 | ₩22,567 | ₩22,567 | -3.94% | 1.1천 |
|---|
| 2026.04.28 | ₩22,487 | ₩23,868 | ₩22,487 | ₩23,466 | +4.35% | 7천 |
|---|
| 2026.04.27 | ₩22,742 | ₩23,358 | ₩22,567 | ₩22,795 | +0.24% | 1만 |
|---|
| 2026.04.24 | ₩22,809 | ₩23,090 | ₩22,259 | ₩22,339 | -2.06% | 7.8천 |
|---|
| 2026.04.23 | ₩23,117 | ₩23,345 | ₩22,420 | ₩23,251 | +0.58% | 2.1천 |
|---|
| 2026.04.22 | ₩23,063 | ₩23,546 | ₩21,468 | ₩23,238 | +0.76% | 2천 |
|---|
| 2026.04.21 | ₩23,372 | ₩23,640 | ₩23,063 | ₩23,640 | +1.15% | 3.5천 |
|---|
| 2026.04.20 | ₩22,956 | ₩23,667 | ₩22,956 | ₩23,667 | +3.10% | 1.4만 |
|---|
| 2026.04.17 | ₩22,728 | ₩23,332 | ₩22,339 | ₩22,929 | +0.88% | 9.9천 |
|---|
| 2026.04.16 | ₩21,696 | ₩22,393 | ₩21,401 | ₩22,380 | +3.15% | 1.9만 |
|---|
| 2026.04.15 | ₩21,508 | ₩21,723 | ₩21,052 | ₩21,401 | -0.50% | 1.2만 |
|---|
| 2026.04.14 | ₩21,521 | ₩21,521 | ₩21,052 | ₩21,052 | -2.18% | 1.7천 |
|---|
| 2026.04.13 | ₩21,830 | ₩21,830 | ₩21,119 | ₩21,535 | -1.35% | 2.9천 |
|---|
| 2026.04.10 | ₩20,958 | ₩21,790 | ₩20,958 | ₩21,615 | +3.14% | 8.6천 |
|---|
| 2026.04.09 | ₩21,428 | ₩21,696 | ₩20,931 | ₩21,441 | +0.06% | 4.1천 |
|---|
| 2026.04.08 | ₩21,709 | ₩21,937 | ₩21,441 | ₩21,709 | 0.00% | 2.1천 |
|---|
| 2026.04.07 | ₩21,521 | ₩21,977 | ₩21,521 | ₩21,977 | +2.12% | 2.9천 |
|---|
| 2026.04.06 | ₩21,280 | ₩21,857 | ₩20,838 | ₩21,454 | +0.82% | 4.3천 |
|---|
| 2026.04.02 | ₩21,253 | ₩21,495 | ₩20,811 | ₩21,052 | -0.95% | 4.6천 |
|---|
| 2026.04.01 | ₩21,052 | ₩21,562 | ₩21,012 | ₩21,159 | +0.51% | 5.7천 |
|---|
| 2026.03.31 | ₩20,945 | ₩21,119 | ₩20,784 | ₩20,784 | -0.77% | 2.8천 |
|---|
| 2026.03.30 | ₩20,516 | ₩21,280 | ₩20,516 | ₩20,516 | 0.00% | 6.2천 |
|---|
| 2026.03.27 | ₩20,529 | ₩20,905 | ₩20,476 | ₩20,784 | +1.24% | 8.6천 |
|---|
| 2026.03.26 | ₩21,133 | ₩21,361 | ₩20,864 | ₩21,066 | -0.32% | 6.3천 |
|---|
| 2026.03.25 | ₩20,784 | ₩21,240 | ₩20,784 | ₩21,240 | +2.19% | 2.9천 |
|---|
| 2026.03.24 | ₩20,851 | ₩20,972 | ₩20,851 | ₩20,918 | +0.32% | 1.4천 |
|---|
| 2026.03.23 | ₩21,334 | ₩21,334 | ₩20,851 | ₩21,213 | -0.57% | 2.7천 |
|---|
| 2026.03.20 | ₩21,240 | ₩21,253 | ₩20,905 | ₩21,133 | -0.51% | 6.8천 |
|---|
| 2026.03.19 | ₩21,428 | ₩21,481 | ₩20,449 | ₩20,449 | -4.57% | 2.5천 |
|---|
| 2026.03.18 | ₩21,186 | ₩21,414 | ₩20,583 | ₩21,012 | -0.82% | 4.8천 |
|---|
| 2026.03.17 | ₩21,320 | ₩21,481 | ₩20,784 | ₩20,784 | -2.52% | 4천 |
|---|
| 2026.03.16 | ₩21,428 | ₩21,428 | ₩20,207 | ₩21,066 | -1.69% | 4.6천 |
|---|
| 2026.03.13 | ₩18,759 | ₩21,066 | ₩18,759 | ₩20,422 | +8.86% | 1.5만 |
|---|
| 2026.03.12 | ₩22,755 | ₩22,755 | ₩21,481 | ₩21,481 | -5.60% | 7.3천 |
|---|
| 2026.03.11 | ₩22,648 | ₩23,063 | ₩21,816 | ₩23,063 | +1.84% | 1만 |
|---|
| 2026.03.10 | ₩21,709 | ₩22,326 | ₩21,669 | ₩22,326 | +2.84% | 1만 |
|---|
| 2026.03.09 | ₩21,588 | ₩21,991 | ₩20,905 | ₩21,776 | +0.87% | 2만 |
|---|
| 2026.03.06 | ₩21,079 | ₩21,454 | ₩21,052 | ₩21,414 | +1.59% | 7.6천 |
|---|
| 2026.03.05 | ₩21,240 | ₩21,374 | ₩20,905 | ₩21,025 | -1.01% | 4.3천 |
|---|
| 2026.03.04 | ₩21,361 | ₩21,361 | ₩20,851 | ₩21,079 | -1.32% | 3.3천 |
|---|
| 2026.03.03 | ₩21,320 | ₩21,428 | ₩20,703 | ₩21,428 | +0.50% | 8.5천 |
|---|
| 2026.03.02 | ₩18,719 | ₩21,200 | ₩18,719 | ₩21,119 | +12.82% | 2.5만 |
|---|
| 2026.02.27 | ₩20,127 | ₩20,127 | ₩18,384 | ₩19,765 | -1.80% | 2.7만 |
|---|
| 2026.02.26 | ₩20,529 | ₩20,529 | ₩19,644 | ₩20,328 | -0.98% | 1.6만 |
|---|
| 2026.02.25 | ₩20,248 | ₩20,784 | ₩20,154 | ₩20,784 | +2.65% | 6.9천 |
|---|
| 2026.02.24 | ₩20,207 | ₩21,106 | ₩20,207 | ₩21,025 | +4.05% | 6.3천 |
|---|
| 2026.02.23 | ₩20,690 | ₩22,125 | ₩19,309 | ₩22,125 | +6.93% | 7.8만 |
|---|
| 2026.02.20 | ₩22,259 | ₩22,768 | ₩22,125 | ₩22,125 | -0.60% | 3.4만 |
|---|
| 2026.02.19 | ₩22,836 | ₩22,943 | ₩22,836 | ₩22,889 | +0.23% | 8천 |
|---|
| 2026.02.18 | ₩23,332 | ₩23,506 | ₩22,929 | ₩23,131 | -0.86% | 5.5천 |
|---|
| 2026.02.17 | ₩23,466 | ₩23,640 | ₩23,010 | ₩23,533 | +0.29% | 9.1천 |
|---|
| 2026.02.13 | ₩24,780 | ₩24,780 | ₩23,198 | ₩23,613 | -4.71% | 1.3만 |
|---|
| 2026.02.12 | ₩24,565 | ₩24,847 | ₩24,029 | ₩24,029 | -2.18% | 8.6천 |
|---|
| 2026.02.11 | ₩24,632 | ₩24,807 | ₩24,431 | ₩24,740 | +0.44% | 3.2천 |
|---|
| 2026.02.10 | ₩24,726 | ₩25,879 | ₩24,270 | ₩25,048 | +1.30% | 8.3천 |
|---|
| 2026.02.09 | ₩22,299 | ₩25,879 | ₩22,299 | ₩25,316 | +13.53% | 9.5천 |
|---|
| 2026.02.06 | ₩24,807 | ₩25,879 | ₩24,136 | ₩25,879 | +4.32% | 9.2천 |
|---|
| 2026.02.05 | ₩24,538 | ₩26,013 | ₩24,270 | ₩25,209 | +2.73% | 1.1만 |
|---|
| 2026.02.04 | ₩24,941 | ₩25,745 | ₩24,538 | ₩24,538 | -1.61% | 5.6천 |
|---|
| 2026.02.03 | ₩25,879 | ₩26,013 | ₩21,723 | ₩25,209 | -2.59% | 1.2만 |
|---|
| 2026.02.02 | ₩26,148 | ₩26,416 | ₩24,807 | ₩25,745 | -1.54% | 8.4천 |
|---|
| 2026.01.30 | ₩26,550 | ₩26,550 | ₩25,745 | ₩25,745 | -3.03% | 5.2천 |
|---|
| 2026.01.29 | ₩25,879 | ₩26,550 | ₩25,611 | ₩26,550 | +2.59% | 7.6천 |
|---|
| 2026.01.28 | ₩25,745 | ₩26,416 | ₩25,745 | ₩25,879 | +0.52% | 1.5만 |
|---|
| 2026.01.27 | ₩25,745 | ₩26,416 | ₩25,343 | ₩26,148 | +1.56% | 2.2천 |
|---|
| 2026.01.26 | ₩26,416 | ₩26,416 | ₩25,477 | ₩25,879 | -2.03% | 3천 |
|---|
| 2026.01.23 | ₩25,745 | ₩26,416 | ₩25,477 | ₩25,745 | 0.00% | 4.4천 |
|---|
| 2026.01.22 | ₩26,550 | ₩26,550 | ₩25,745 | ₩25,879 | -2.53% | 3천 |
|---|
| 2026.01.21 | ₩26,416 | ₩26,684 | ₩26,416 | ₩26,550 | +0.51% | 3.2천 |
|---|
| 2026.01.20 | ₩26,013 | ₩26,282 | ₩25,477 | ₩26,013 | 0.00% | 9.1천 |
|---|
| 2026.01.16 | ₩26,684 | ₩26,684 | ₩26,013 | ₩26,148 | -2.01% | 1.4만 |
|---|
| 2026.01.15 | ₩25,745 | ₩26,684 | ₩25,745 | ₩26,550 | +3.12% | 1.2만 |
|---|
| 2026.01.14 | ₩25,477 | ₩26,013 | ₩25,477 | ₩25,477 | 0.00% | 6.7천 |
|---|
| 2026.01.13 | ₩25,343 | ₩26,013 | ₩25,343 | ₩25,611 | +1.06% | 7.8천 |
|---|
| 2026.01.12 | ₩25,343 | ₩25,879 | ₩25,209 | ₩25,611 | +1.06% | 8.9천 |
|---|
| 2026.01.09 | ₩25,745 | ₩26,013 | ₩25,477 | ₩26,013 | +1.04% | 6.7천 |
|---|
| 2026.01.08 | ₩26,148 | ₩26,550 | ₩25,611 | ₩25,745 | -1.54% | 4.8천 |
|---|
| 2026.01.07 | ₩26,148 | ₩27,220 | ₩25,745 | ₩26,013 | -0.51% | 8.8천 |
|---|
| 2026.01.06 | ₩27,086 | ₩28,829 | ₩25,611 | ₩26,416 | -2.48% | 2.2만 |
|---|
| 2026.01.05 | ₩29,232 | ₩30,170 | ₩27,354 | ₩27,488 | -5.96% | 2.9만 |
|---|
| 2026.01.02 | ₩29,098 | ₩30,304 | ₩29,098 | ₩29,366 | +0.92% | 9.6천 |
|---|
| 2025.12.31 | ₩29,500 | ₩30,975 | ₩28,695 | ₩29,768 | +0.91% | 3만 |
|---|
| 2025.12.30 | ₩37,411 | ₩37,947 | ₩34,997 | ₩35,534 | -5.02% | 1.1만 |
|---|
| 2025.12.29 | ₩36,338 | ₩37,545 | ₩36,338 | ₩37,009 | +1.85% | 1.7만 |
|---|
| 2025.12.26 | ₩35,802 | ₩36,875 | ₩34,863 | ₩36,338 | +1.50% | 1.8만 |
|---|
| 2025.12.24 | ₩34,729 | ₩35,266 | ₩34,729 | ₩34,997 | +0.77% | 2.1천 |
|---|
| 2025.12.23 | ₩35,400 | ₩35,400 | ₩34,193 | ₩34,193 | -3.41% | 1.3만 |
|---|
| 2025.12.22 | ₩35,132 | ₩35,132 | ₩34,327 | ₩34,327 | -2.29% | 4.6천 |
|---|
| 2025.12.19 | ₩35,266 | ₩35,266 | ₩34,193 | ₩34,327 | -2.66% | 4.6천 |
|---|
| 2025.12.18 | ₩34,193 | ₩34,997 | ₩34,193 | ₩34,595 | +1.18% | 1.9만 |
|---|
| 2025.12.17 | ₩34,863 | ₩34,863 | ₩34,193 | ₩34,595 | -0.77% | 3.3천 |
|---|
| 2025.12.16 | ₩33,791 | ₩34,729 | ₩33,791 | ₩34,461 | +1.98% | 1.1천 |
|---|
| 2025.12.15 | ₩34,059 | ₩35,132 | ₩34,059 | ₩34,327 | +0.79% | 5.1천 |
|---|
| 2025.12.12 | ₩34,729 | ₩34,729 | ₩34,059 | ₩34,059 | -1.93% | 1.9천 |
|---|
| 2025.12.11 | ₩32,718 | ₩34,863 | ₩32,718 | ₩34,059 | +4.10% | 2.4천 |
|---|
| 2025.12.10 | ₩35,132 | ₩35,132 | ₩33,791 | ₩33,925 | -3.44% | 3.8천 |
|---|
| 2025.12.09 | ₩35,266 | ₩35,266 | ₩34,193 | ₩34,595 | -1.90% | 1.1만 |
|---|
| 2025.12.08 | ₩34,729 | ₩35,266 | ₩34,729 | ₩34,997 | +0.77% | 5천 |
|---|
| 2025.12.05 | ₩34,997 | ₩35,266 | ₩34,595 | ₩35,132 | +0.38% | 1.5천 |
|---|
| 2025.12.04 | ₩35,400 | ₩35,400 | ₩34,595 | ₩35,132 | -0.76% | 1.1천 |
|---|
| 2025.12.03 | ₩35,132 | ₩35,266 | ₩34,863 | ₩34,997 | -0.38% | 5.1천 |
|---|
| 2025.12.02 | ₩34,863 | ₩34,997 | ₩34,729 | ₩34,997 | +0.38% | 1.7천 |
|---|
| 2025.12.01 | ₩34,461 | ₩34,863 | ₩34,327 | ₩34,729 | +0.78% | 7.4천 |
|---|
| 2025.11.28 | ₩34,193 | ₩34,461 | ₩33,925 | ₩34,461 | +0.78% | 2.5천 |
|---|
| 2025.11.26 | ₩34,461 | ₩34,461 | ₩34,059 | ₩34,327 | -0.39% | 3.1천 |
|---|
| 2025.11.25 | ₩34,729 | ₩34,729 | ₩33,657 | ₩34,327 | -1.16% | 2.8천 |
|---|
| 2025.11.24 | ₩33,791 | ₩34,863 | ₩33,791 | ₩34,327 | +1.59% | 7.3천 |
|---|
| 2025.11.21 | ₩35,400 | ₩35,400 | ₩33,254 | ₩34,729 | -1.89% | 8.9천 |
|---|
| 2025.11.20 | ₩34,059 | ₩35,668 | ₩33,523 | ₩35,534 | +4.33% | 2.2만 |
|---|
| 2025.11.19 | ₩34,461 | ₩34,461 | ₩33,254 | ₩33,791 | -1.95% | 9.3천 |
|---|
| 2025.11.18 | ₩34,059 | ₩34,461 | ₩33,388 | ₩34,461 | +1.18% | 1.2만 |
|---|
| 2025.11.17 | ₩33,523 | ₩33,791 | ₩32,852 | ₩33,523 | 0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩33,523 | ₩33,523 | ₩32,450 | ₩32,852 | -2.00% | 5.1천 |
|---|
| 2025.11.13 | ₩32,852 | ₩32,852 | ₩32,450 | ₩32,718 | -0.41% | 3.5천 |
|---|
| 2025.11.12 | ₩32,316 | ₩32,718 | ₩31,913 | ₩32,718 | +1.24% | 4.4천 |
|---|
| 2025.11.11 | ₩32,048 | ₩32,316 | ₩31,779 | ₩32,316 | +0.84% | 1.1만 |
|---|
| 2025.11.10 | ₩32,182 | ₩32,450 | ₩30,841 | ₩31,511 | -2.08% | 5.8천 |
|---|
| 2025.11.07 | ₩32,450 | ₩32,450 | ₩30,707 | ₩32,316 | -0.41% | 1만 |
|---|
| 2025.11.06 | ₩30,707 | ₩32,316 | ₩30,036 | ₩32,182 | +4.80% | 1.4만 |
|---|
| 2025.11.05 | ₩30,438 | ₩30,841 | ₩30,036 | ₩30,707 | +0.88% | 1.4만 |
|---|
| 2025.11.04 | ₩30,438 | ₩30,975 | ₩30,036 | ₩30,438 | 0.00% | 3.1천 |
|---|
| 2025.11.03 | ₩31,109 | ₩31,109 | ₩30,438 | ₩30,573 | -1.72% | 1.4만 |
|---|
| 2025.10.31 | ₩30,841 | ₩31,243 | ₩30,707 | ₩31,109 | +0.87% | 5.4천 |
|---|
| 2025.10.30 | ₩31,243 | ₩31,645 | ₩30,975 | ₩31,109 | -0.43% | 820 |
|---|
| 2025.10.29 | ₩31,511 | ₩31,645 | ₩31,243 | ₩31,243 | -0.85% | 980 |
|---|
| 2025.10.28 | ₩31,779 | ₩31,779 | ₩31,243 | ₩31,511 | -0.84% | 2.5천 |
|---|
| 2025.10.27 | ₩31,913 | ₩31,913 | ₩31,243 | ₩31,645 | -0.84% | 1.5천 |
|---|
| 2025.10.24 | ₩31,913 | ₩31,913 | ₩31,645 | ₩31,779 | -0.42% | 760 |
|---|
| 2025.10.23 | ₩31,377 | ₩31,779 | ₩30,707 | ₩31,645 | +0.85% | 3.6천 |
|---|
| 2025.10.22 | ₩31,645 | ₩32,048 | ₩30,975 | ₩31,109 | -1.69% | 2.7천 |
|---|
| 2025.10.21 | ₩32,048 | ₩32,450 | ₩31,377 | ₩31,645 | -1.26% | 1.7천 |
|---|
| 2025.10.20 | ₩32,316 | ₩32,718 | ₩31,913 | ₩32,316 | 0.00% | 790 |
|---|
| 2025.10.17 | ₩31,913 | ₩32,316 | ₩31,913 | ₩31,913 | 0.00% | 510 |
|---|
| 2025.10.16 | ₩32,986 | ₩32,986 | ₩32,182 | ₩32,182 | -2.44% | 1.6천 |
|---|
| 2025.10.15 | ₩32,450 | ₩32,852 | ₩32,182 | ₩32,584 | +0.41% | 4.5천 |
|---|
| 2025.10.14 | ₩32,182 | ₩32,852 | ₩32,182 | ₩32,718 | +1.67% | 4.5천 |
|---|
| 2025.10.13 | ₩32,450 | ₩32,852 | ₩32,182 | ₩32,450 | 0.00% | 2.8천 |
|---|
| 2025.10.10 | ₩32,450 | ₩32,852 | ₩31,913 | ₩32,450 | 0.00% | 6.3천 |
|---|