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 | ₩19,752 | ₩20,300 | ₩19,752 | ₩19,992 | +1.22% | 1.9만 |
| 2026.10.08 | ₩20,179 | ₩20,433 | ₩19,725 | ₩19,738 | -2.19% | 4.5천 |
| 2026.10.07 | ₩20,166 | ₩20,460 | ₩19,845 | ₩19,845 | -1.59% | 3.3만 |
| 2026.10.06 | ₩20,086 | ₩20,326 | ₩20,006 | ₩20,006 | -0.40% | 3만 |
| 2026.10.05 | ₩20,353 | ₩20,473 | ₩20,193 | ₩20,193 | -0.79% | 2.3천 |
| 2026.10.02 | ₩20,741 | ₩20,741 | ₩20,233 | ₩20,420 | -1.55% | 4천 |
| 2026.10.01 | ₩20,380 | ₩21,302 | ₩20,380 | ₩20,660 | +1.38% | 1.4만 |
| 2026.09.30 | ₩20,393 | ₩21,315 | ₩20,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,086 |
| -1.51% |
| 2.3천 |
| 2026.09.29 | ₩20,594 | ₩20,861 | ₩20,513 | ₩20,513 | -0.39% | 6.9천 |
|---|
| 2026.09.28 | ₩20,473 | ₩20,674 | ₩20,006 | ₩20,580 | +0.52% | 1.9만 |
|---|
| 2026.09.25 | ₩20,928 | ₩21,329 | ₩20,741 | ₩20,767 | -0.77% | 7.3만 |
|---|
| 2026.09.24 | ₩20,981 | ₩21,222 | ₩20,807 | ₩20,807 | -0.83% | 3.6천 |
|---|
| 2026.09.23 | ₩21,075 | ₩21,382 | ₩20,914 | ₩20,981 | -0.44% | 1.6만 |
|---|
| 2026.09.22 | ₩21,142 | ₩21,355 | ₩21,048 | ₩21,088 | -0.25% | 2.2만 |
|---|
| 2026.09.21 | ₩20,901 | ₩21,182 | ₩20,901 | ₩21,048 | +0.70% | 1.3만 |
|---|
| 2026.09.18 | ₩20,981 | ₩21,342 | ₩20,901 | ₩20,901 | -0.38% | 1.2만 |
|---|
| 2026.09.17 | ₩21,088 | ₩21,703 | ₩21,088 | ₩21,382 | +1.39% | 8.2천 |
|---|
| 2026.09.16 | ₩20,995 | ₩21,476 | ₩20,901 | ₩21,115 | +0.57% | 2.1만 |
|---|
| 2026.09.15 | ₩21,422 | ₩21,743 | ₩21,115 | ₩21,716 | +1.37% | 4만 |
|---|
| 2026.09.14 | ₩21,716 | ₩21,770 | ₩21,649 | ₩21,770 | +0.25% | 2천 |
|---|
| 2026.09.11 | ₩21,796 | ₩21,796 | ₩21,275 | ₩21,556 | -1.10% | 1.4만 |
|---|
| 2026.09.10 | ₩21,436 | ₩21,796 | ₩21,075 | ₩21,663 | +1.06% | 1.2천 |
|---|
| 2026.09.09 | ₩21,529 | ₩22,010 | ₩21,075 | ₩21,689 | +0.74% | 6.3만 |
|---|
| 2026.09.08 | ₩21,382 | ₩22,438 | ₩21,075 | ₩21,155 | -1.06% | 31.6만 |
|---|
| 2026.09.04 | ₩21,489 | ₩22,518 | ₩21,289 | ₩21,649 | +0.75% | 2.2만 |
|---|
| 2026.09.03 | ₩21,449 | ₩21,489 | ₩21,302 | ₩21,302 | -0.69% | 2천 |
|---|
| 2026.09.02 | ₩21,382 | ₩21,583 | ₩21,088 | ₩21,502 | +0.56% | 1.2만 |
|---|
| 2026.09.01 | ₩21,355 | ₩21,663 | ₩21,208 | ₩21,649 | +1.38% | 5.8천 |
|---|
| 2026.08.31 | ₩21,182 | ₩21,449 | ₩21,088 | ₩21,355 | +0.82% | 1만 |
|---|
| 2026.08.28 | ₩21,369 | ₩21,957 | ₩21,075 | ₩21,529 | +0.75% | 9.4천 |
|---|
| 2026.08.27 | ₩21,395 | ₩21,663 | ₩21,155 | ₩21,369 | -0.12% | 9.5천 |
|---|
| 2026.08.26 | ₩21,449 | ₩21,449 | ₩21,222 | ₩21,222 | -1.06% | 2천 |
|---|
| 2026.08.25 | ₩21,502 | ₩21,502 | ₩21,275 | ₩21,275 | -1.06% | 3.2천 |
|---|
| 2026.08.24 | ₩21,382 | ₩21,583 | ₩21,182 | ₩21,248 | -0.63% | 9.7천 |
|---|
| 2026.08.21 | ₩21,208 | ₩21,409 | ₩21,182 | ₩21,222 | +0.06% | 5.6천 |
|---|
| 2026.08.20 | ₩21,395 | ₩21,422 | ₩21,075 | ₩21,088 | -1.44% | 2.5만 |
|---|
| 2026.08.19 | ₩21,970 | ₩21,997 | ₩21,115 | ₩21,382 | -2.68% | 3.1만 |
|---|
| 2026.08.18 | ₩21,048 | ₩22,037 | ₩21,048 | ₩21,275 | +1.08% | 2.8만 |
|---|
| 2026.08.17 | ₩21,556 | ₩21,716 | ₩21,342 | ₩21,716 | +0.74% | 2.3천 |
|---|
| 2026.08.14 | ₩22,171 | ₩22,224 | ₩21,529 | ₩21,756 | -1.87% | 5.7만 |
|---|
| 2026.08.13 | ₩21,689 | ₩22,224 | ₩21,596 | ₩22,184 | +2.28% | 11.5만 |
|---|
| 2026.08.12 | ₩22,585 | ₩22,585 | ₩21,623 | ₩21,649 | -4.14% | 2.6천 |
|---|
| 2026.08.11 | ₩21,516 | ₩21,930 | ₩21,516 | ₩21,756 | +1.12% | 2.6천 |
|---|
| 2026.08.10 | ₩21,436 | ₩21,983 | ₩20,954 | ₩21,542 | +0.50% | 14.9만 |
|---|
| 2026.08.07 | ₩21,342 | ₩21,449 | ₩21,061 | ₩21,088 | -1.19% | 1.3만 |
|---|
| 2026.08.06 | ₩21,168 | ₩21,783 | ₩21,075 | ₩21,075 | -0.44% | 9.6천 |
|---|
| 2026.08.05 | ₩21,542 | ₩21,542 | ₩21,168 | ₩21,168 | -1.74% | 1.8천 |
|---|
| 2026.08.04 | ₩22,050 | ₩22,050 | ₩20,848 | ₩21,502 | -2.48% | 4.7천 |
|---|
| 2026.08.03 | ₩20,888 | ₩21,716 | ₩20,781 | ₩21,061 | +0.83% | 2천 |
|---|
| 2026.07.31 | ₩21,035 | ₩22,024 | ₩21,021 | ₩21,569 | +2.54% | 3천 |
|---|
| 2026.07.30 | ₩20,821 | ₩21,208 | ₩20,473 | ₩20,473 | -1.67% | 3.5천 |
|---|
| 2026.07.29 | ₩21,075 | ₩21,222 | ₩20,393 | ₩20,781 | -1.40% | 7.8천 |
|---|
| 2026.07.28 | ₩21,663 | ₩21,716 | ₩21,101 | ₩21,101 | -2.59% | 4.4천 |
|---|
| 2026.07.27 | ₩21,449 | ₩21,770 | ₩21,449 | ₩21,716 | +1.25% | 2.2천 |
|---|
| 2026.07.24 | ₩21,489 | ₩22,010 | ₩21,422 | ₩22,010 | +2.43% | 1.5천 |
|---|
| 2026.07.23 | ₩22,077 | ₩22,077 | ₩21,436 | ₩21,436 | -2.91% | 2.3천 |
|---|
| 2026.07.22 | ₩22,050 | ₩22,638 | ₩22,050 | ₩22,358 | +1.39% | 1.2만 |
|---|
| 2026.07.21 | ₩22,050 | ₩22,318 | ₩22,050 | ₩22,318 | +1.21% | 1.8천 |
|---|
| 2026.07.20 | ₩22,384 | ₩22,384 | ₩22,050 | ₩22,130 | -1.13% | 2천 |
|---|
| 2026.07.17 | ₩22,184 | ₩22,384 | ₩22,024 | ₩22,384 | +0.90% | 3.4천 |
|---|
| 2026.07.16 | ₩23,066 | ₩23,106 | ₩22,144 | ₩22,625 | -1.91% | 1.7만 |
|---|
| 2026.07.15 | ₩22,799 | ₩23,186 | ₩22,518 | ₩22,558 | -1.06% | 17.6만 |
|---|
| 2026.07.14 | ₩22,932 | ₩22,986 | ₩22,718 | ₩22,785 | -0.64% | 1.1만 |
|---|
| 2026.07.13 | ₩23,173 | ₩23,186 | ₩22,732 | ₩22,732 | -1.90% | 6.8천 |
|---|
| 2026.07.10 | ₩22,732 | ₩23,560 | ₩22,344 | ₩22,759 | +0.12% | 2.1만 |
|---|
| 2026.07.09 | ₩23,306 | ₩23,373 | ₩22,117 | ₩22,598 | -3.04% | 3만 |
|---|
| 2026.07.08 | ₩23,520 | ₩23,788 | ₩21,730 | ₩22,598 | -3.92% | 7.5만 |
|---|
| 2026.07.07 | ₩22,999 | ₩23,948 | ₩22,478 | ₩22,478 | -2.27% | 13.2만 |
|---|
| 2026.07.06 | ₩22,759 | ₩23,520 | ₩22,251 | ₩23,280 | +2.29% | 6.1만 |
|---|
| 2026.07.02 | ₩22,424 | ₩23,347 | ₩22,090 | ₩22,465 | +0.18% | 4.2만 |
|---|
| 2026.07.01 | ₩22,465 | ₩22,986 | ₩22,211 | ₩22,839 | +1.67% | 2.6천 |
|---|
| 2026.06.30 | ₩21,863 | ₩22,986 | ₩21,863 | ₩22,986 | +5.13% | 2.1천 |
|---|
| 2026.06.29 | ₩22,625 | ₩22,625 | ₩22,144 | ₩22,157 | -2.07% | 8천 |
|---|
| 2026.06.26 | ₩21,556 | ₩22,157 | ₩21,556 | ₩22,157 | +2.79% | 2.6천 |
|---|
| 2026.06.25 | ₩21,663 | ₩22,652 | ₩21,542 | ₩21,542 | -0.56% | 8.9천 |
|---|
| 2026.06.24 | ₩21,730 | ₩22,718 | ₩21,315 | ₩22,024 | +1.35% | 19.6만 |
|---|
| 2026.06.23 | ₩21,877 | ₩22,077 | ₩21,810 | ₩22,077 | +0.92% | 2.8천 |
|---|
| 2026.06.22 | ₩22,745 | ₩22,745 | ₩21,395 | ₩22,197 | -2.41% | 8.6천 |
|---|
| 2026.06.18 | ₩22,251 | ₩22,531 | ₩22,251 | ₩22,491 | +1.08% | 3.5천 |
|---|
| 2026.06.17 | ₩22,157 | ₩22,157 | ₩22,157 | ₩22,157 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩21,957 | ₩22,678 | ₩21,422 | ₩21,649 | -1.40% | 3.1만 |
|---|
| 2026.06.15 | ₩22,678 | ₩22,772 | ₩22,264 | ₩22,264 | -1.83% | 2.7천 |
|---|
| 2026.06.12 | ₩22,331 | ₩23,119 | ₩22,211 | ₩22,211 | -0.54% | 2만 |
|---|
| 2026.06.11 | ₩22,384 | ₩22,665 | ₩22,384 | ₩22,384 | 0.00% | 3.1천 |
|---|
| 2026.06.10 | ₩22,318 | ₩22,892 | ₩22,318 | ₩22,638 | +1.44% | 2천 |
|---|
| 2026.06.09 | ₩23,093 | ₩23,320 | ₩21,917 | ₩22,478 | -2.66% | 6.7만 |
|---|
| 2026.06.08 | ₩22,785 | ₩23,520 | ₩22,732 | ₩23,093 | +1.35% | 1.8만 |
|---|
| 2026.06.05 | ₩23,173 | ₩23,894 | ₩22,759 | ₩23,881 | +3.06% | 4.3만 |
|---|
| 2026.06.04 | ₩23,641 | ₩24,990 | ₩22,732 | ₩23,908 | +1.13% | 2.7천 |
|---|
| 2026.06.03 | ₩24,776 | ₩25,030 | ₩23,627 | ₩23,641 | -4.58% | 2.4만 |
|---|
| 2026.06.02 | ₩23,627 | ₩24,870 | ₩23,387 | ₩24,055 | +1.81% | 1.1만 |
|---|
| 2026.06.01 | ₩23,801 | ₩24,322 | ₩23,373 | ₩24,322 | +2.19% | 3.8천 |
|---|
| 2026.05.29 | ₩24,656 | ₩24,656 | ₩23,894 | ₩24,028 | -2.55% | 4.7천 |
|---|
| 2026.05.28 | ₩25,030 | ₩25,057 | ₩24,723 | ₩25,057 | +0.11% | 4.1천 |
|---|
| 2026.05.27 | ₩24,429 | ₩25,057 | ₩24,215 | ₩24,643 | +0.88% | 5.2천 |
|---|
| 2026.05.26 | ₩24,723 | ₩25,057 | ₩23,387 | ₩25,057 | +1.35% | 3.5천 |
|---|
| 2026.05.22 | ₩23,427 | ₩25,364 | ₩23,387 | ₩25,364 | +8.27% | 7.2천 |
|---|
| 2026.05.21 | ₩23,734 | ₩23,908 | ₩23,280 | ₩23,547 | -0.79% | 3천 |
|---|
| 2026.05.20 | ₩24,041 | ₩24,055 | ₩23,734 | ₩23,921 | -0.50% | 2.7천 |
|---|
| 2026.05.19 | ₩24,376 | ₩24,376 | ₩24,376 | ₩24,376 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩24,215 | ₩24,857 | ₩23,734 | ₩24,376 | +0.66% | 5.6천 |
|---|
| 2026.05.15 | ₩25,124 | ₩25,124 | ₩24,108 | ₩24,389 | -2.93% | 3.2천 |
|---|
| 2026.05.14 | ₩23,721 | ₩24,790 | ₩23,721 | ₩24,790 | +4.51% | 5.5천 |
|---|
| 2026.05.13 | ₩23,467 | ₩24,790 | ₩23,387 | ₩24,469 | +4.27% | 5.9천 |
|---|
| 2026.05.12 | ₩23,774 | ₩23,774 | ₩23,387 | ₩23,440 | -1.41% | 7.2천 |
|---|
| 2026.05.11 | ₩23,747 | ₩25,191 | ₩23,387 | ₩24,242 | +2.08% | 3.8천 |
|---|
| 2026.05.08 | ₩23,053 | ₩24,295 | ₩23,053 | ₩23,721 | +2.90% | 2.8천 |
|---|
| 2026.05.07 | ₩23,560 | ₩24,656 | ₩22,718 | ₩24,656 | +4.65% | 7.4천 |
|---|
| 2026.05.06 | ₩24,322 | ₩24,389 | ₩24,055 | ₩24,055 | -1.10% | 7천 |
|---|
| 2026.05.05 | ₩23,320 | ₩23,320 | ₩23,320 | ₩23,320 | 0.00% | 1.8천 |
|---|
| 2026.05.04 | ₩24,389 | ₩24,389 | ₩22,718 | ₩23,921 | -1.92% | 6.6천 |
|---|
| 2026.05.01 | ₩24,001 | ₩24,001 | ₩22,718 | ₩22,745 | -5.23% | 1.3천 |
|---|
| 2026.04.30 | ₩22,505 | ₩23,507 | ₩22,505 | ₩23,026 | +2.32% | 2.6천 |
|---|
| 2026.04.29 | ₩23,413 | ₩23,413 | ₩22,491 | ₩22,491 | -3.94% | 1.1천 |
|---|
| 2026.04.28 | ₩22,411 | ₩23,788 | ₩22,411 | ₩23,387 | +4.35% | 7천 |
|---|
| 2026.04.27 | ₩22,665 | ₩23,280 | ₩22,491 | ₩22,718 | +0.24% | 1만 |
|---|
| 2026.04.24 | ₩22,732 | ₩23,012 | ₩22,184 | ₩22,264 | -2.06% | 7.8천 |
|---|
| 2026.04.23 | ₩23,039 | ₩23,266 | ₩22,344 | ₩23,173 | +0.58% | 2.1천 |
|---|
| 2026.04.22 | ₩22,986 | ₩23,467 | ₩21,395 | ₩23,159 | +0.76% | 2천 |
|---|
| 2026.04.21 | ₩23,293 | ₩23,560 | ₩22,986 | ₩23,560 | +1.15% | 3.5천 |
|---|
| 2026.04.20 | ₩22,879 | ₩23,587 | ₩22,879 | ₩23,587 | +3.10% | 1.4만 |
|---|
| 2026.04.17 | ₩22,652 | ₩23,253 | ₩22,264 | ₩22,852 | +0.88% | 9.9천 |
|---|
| 2026.04.16 | ₩21,623 | ₩22,318 | ₩21,329 | ₩22,304 | +3.15% | 1.9만 |
|---|
| 2026.04.15 | ₩21,436 | ₩21,649 | ₩20,981 | ₩21,329 | -0.50% | 1.2만 |
|---|
| 2026.04.14 | ₩21,449 | ₩21,449 | ₩20,981 | ₩20,981 | -2.18% | 1.7천 |
|---|
| 2026.04.13 | ₩21,756 | ₩21,756 | ₩21,048 | ₩21,462 | -1.35% | 2.9천 |
|---|
| 2026.04.10 | ₩20,888 | ₩21,716 | ₩20,888 | ₩21,542 | +3.14% | 8.6천 |
|---|
| 2026.04.09 | ₩21,355 | ₩21,623 | ₩20,861 | ₩21,369 | +0.06% | 4.1천 |
|---|
| 2026.04.08 | ₩21,636 | ₩21,863 | ₩21,369 | ₩21,636 | 0.00% | 2.1천 |
|---|
| 2026.04.07 | ₩21,449 | ₩21,903 | ₩21,449 | ₩21,903 | +2.12% | 2.9천 |
|---|
| 2026.04.06 | ₩21,208 | ₩21,783 | ₩20,767 | ₩21,382 | +0.82% | 4.3천 |
|---|
| 2026.04.02 | ₩21,182 | ₩21,422 | ₩20,741 | ₩20,981 | -0.95% | 4.6천 |
|---|
| 2026.04.01 | ₩20,981 | ₩21,489 | ₩20,941 | ₩21,088 | +0.51% | 5.7천 |
|---|
| 2026.03.31 | ₩20,874 | ₩21,048 | ₩20,714 | ₩20,714 | -0.77% | 2.8천 |
|---|
| 2026.03.30 | ₩20,447 | ₩21,208 | ₩20,447 | ₩20,447 | 0.00% | 6.2천 |
|---|
| 2026.03.27 | ₩20,460 | ₩20,834 | ₩20,407 | ₩20,714 | +1.24% | 8.6천 |
|---|
| 2026.03.26 | ₩21,061 | ₩21,289 | ₩20,794 | ₩20,995 | -0.32% | 6.3천 |
|---|
| 2026.03.25 | ₩20,714 | ₩21,168 | ₩20,714 | ₩21,168 | +2.19% | 2.9천 |
|---|
| 2026.03.24 | ₩20,781 | ₩20,901 | ₩20,781 | ₩20,848 | +0.32% | 1.4천 |
|---|
| 2026.03.23 | ₩21,262 | ₩21,262 | ₩20,781 | ₩21,142 | -0.57% | 2.7천 |
|---|
| 2026.03.20 | ₩21,168 | ₩21,182 | ₩20,834 | ₩21,061 | -0.51% | 6.8천 |
|---|
| 2026.03.19 | ₩21,355 | ₩21,409 | ₩20,380 | ₩20,380 | -4.57% | 2.5천 |
|---|
| 2026.03.18 | ₩21,115 | ₩21,342 | ₩20,513 | ₩20,941 | -0.82% | 4.8천 |
|---|
| 2026.03.17 | ₩21,248 | ₩21,409 | ₩20,714 | ₩20,714 | -2.52% | 4천 |
|---|
| 2026.03.16 | ₩21,355 | ₩21,355 | ₩20,139 | ₩20,995 | -1.69% | 4.6천 |
|---|
| 2026.03.13 | ₩18,696 | ₩20,995 | ₩18,696 | ₩20,353 | +8.86% | 1.5만 |
|---|
| 2026.03.12 | ₩22,678 | ₩22,678 | ₩21,409 | ₩21,409 | -5.60% | 7.3천 |
|---|
| 2026.03.11 | ₩22,571 | ₩22,986 | ₩21,743 | ₩22,986 | +1.84% | 1만 |
|---|
| 2026.03.10 | ₩21,636 | ₩22,251 | ₩21,596 | ₩22,251 | +2.84% | 1만 |
|---|
| 2026.03.09 | ₩21,516 | ₩21,917 | ₩20,834 | ₩21,703 | +0.87% | 2만 |
|---|
| 2026.03.06 | ₩21,008 | ₩21,382 | ₩20,981 | ₩21,342 | +1.59% | 7.6천 |
|---|
| 2026.03.05 | ₩21,168 | ₩21,302 | ₩20,834 | ₩20,954 | -1.01% | 4.3천 |
|---|
| 2026.03.04 | ₩21,289 | ₩21,289 | ₩20,781 | ₩21,008 | -1.32% | 3.3천 |
|---|
| 2026.03.03 | ₩21,248 | ₩21,355 | ₩20,634 | ₩21,355 | +0.50% | 8.5천 |
|---|
| 2026.03.02 | ₩18,656 | ₩21,128 | ₩18,656 | ₩21,048 | +12.82% | 2.5만 |
|---|
| 2026.02.27 | ₩20,059 | ₩20,059 | ₩18,322 | ₩19,698 | -1.80% | 2.7만 |
|---|
| 2026.02.26 | ₩20,460 | ₩20,460 | ₩19,578 | ₩20,260 | -0.98% | 1.6만 |
|---|
| 2026.02.25 | ₩20,179 | ₩20,714 | ₩20,086 | ₩20,714 | +2.65% | 6.9천 |
|---|
| 2026.02.24 | ₩20,139 | ₩21,035 | ₩20,139 | ₩20,954 | +4.05% | 6.3천 |
|---|
| 2026.02.23 | ₩20,620 | ₩22,050 | ₩19,244 | ₩22,050 | +6.93% | 7.8만 |
|---|
| 2026.02.20 | ₩22,184 | ₩22,692 | ₩22,050 | ₩22,050 | -0.60% | 3.4만 |
|---|
| 2026.02.19 | ₩22,759 | ₩22,865 | ₩22,759 | ₩22,812 | +0.23% | 8천 |
|---|
| 2026.02.18 | ₩23,253 | ₩23,427 | ₩22,852 | ₩23,053 | -0.86% | 5.5천 |
|---|
| 2026.02.17 | ₩23,387 | ₩23,560 | ₩22,932 | ₩23,453 | +0.29% | 9.1천 |
|---|
| 2026.02.13 | ₩24,696 | ₩24,696 | ₩23,119 | ₩23,534 | -4.71% | 1.3만 |
|---|
| 2026.02.12 | ₩24,482 | ₩24,763 | ₩23,948 | ₩23,948 | -2.18% | 8.6천 |
|---|
| 2026.02.11 | ₩24,549 | ₩24,723 | ₩24,349 | ₩24,656 | +0.44% | 3.2천 |
|---|
| 2026.02.10 | ₩24,643 | ₩25,792 | ₩24,188 | ₩24,964 | +1.30% | 8.3천 |
|---|
| 2026.02.09 | ₩22,224 | ₩25,792 | ₩22,224 | ₩25,231 | +13.53% | 9.5천 |
|---|
| 2026.02.06 | ₩24,723 | ₩25,792 | ₩24,055 | ₩25,792 | +4.32% | 9.2천 |
|---|
| 2026.02.05 | ₩24,456 | ₩25,926 | ₩24,188 | ₩25,124 | +2.73% | 1.1만 |
|---|
| 2026.02.04 | ₩24,857 | ₩25,658 | ₩24,456 | ₩24,456 | -1.61% | 5.6천 |
|---|
| 2026.02.03 | ₩25,792 | ₩25,926 | ₩21,649 | ₩25,124 | -2.59% | 1.2만 |
|---|
| 2026.02.02 | ₩26,059 | ₩26,327 | ₩24,723 | ₩25,658 | -1.54% | 8.4천 |
|---|
| 2026.01.30 | ₩26,460 | ₩26,460 | ₩25,658 | ₩25,658 | -3.03% | 5.2천 |
|---|
| 2026.01.29 | ₩25,792 | ₩26,460 | ₩25,525 | ₩26,460 | +2.59% | 7.6천 |
|---|
| 2026.01.28 | ₩25,658 | ₩26,327 | ₩25,658 | ₩25,792 | +0.52% | 1.5만 |
|---|
| 2026.01.27 | ₩25,658 | ₩26,327 | ₩25,258 | ₩26,059 | +1.56% | 2.2천 |
|---|
| 2026.01.26 | ₩26,327 | ₩26,327 | ₩25,391 | ₩25,792 | -2.03% | 3천 |
|---|
| 2026.01.23 | ₩25,658 | ₩26,327 | ₩25,391 | ₩25,658 | 0.00% | 4.4천 |
|---|
| 2026.01.22 | ₩26,460 | ₩26,460 | ₩25,658 | ₩25,792 | -2.53% | 3천 |
|---|
| 2026.01.21 | ₩26,327 | ₩26,594 | ₩26,327 | ₩26,460 | +0.51% | 3.2천 |
|---|
| 2026.01.20 | ₩25,926 | ₩26,193 | ₩25,391 | ₩25,926 | 0.00% | 9.1천 |
|---|
| 2026.01.16 | ₩26,594 | ₩26,594 | ₩25,926 | ₩26,059 | -2.01% | 1.4만 |
|---|
| 2026.01.15 | ₩25,658 | ₩26,594 | ₩25,658 | ₩26,460 | +3.12% | 1.2만 |
|---|
| 2026.01.14 | ₩25,391 | ₩25,926 | ₩25,391 | ₩25,391 | 0.00% | 6.7천 |
|---|
| 2026.01.13 | ₩25,258 | ₩25,926 | ₩25,258 | ₩25,525 | +1.06% | 7.8천 |
|---|
| 2026.01.12 | ₩25,258 | ₩25,792 | ₩25,124 | ₩25,525 | +1.06% | 8.9천 |
|---|
| 2026.01.09 | ₩25,658 | ₩25,926 | ₩25,391 | ₩25,926 | +1.04% | 6.7천 |
|---|
| 2026.01.08 | ₩26,059 | ₩26,460 | ₩25,525 | ₩25,658 | -1.54% | 4.8천 |
|---|
| 2026.01.07 | ₩26,059 | ₩27,129 | ₩25,658 | ₩25,926 | -0.51% | 8.8천 |
|---|
| 2026.01.06 | ₩26,995 | ₩28,732 | ₩25,525 | ₩26,327 | -2.48% | 2.2만 |
|---|
| 2026.01.05 | ₩29,133 | ₩30,069 | ₩27,262 | ₩27,396 | -5.96% | 2.9만 |
|---|
| 2026.01.02 | ₩28,999 | ₩30,202 | ₩28,999 | ₩29,267 | +0.92% | 9.6천 |
|---|
| 2025.12.31 | ₩29,400 | ₩30,870 | ₩28,599 | ₩29,668 | +0.91% | 3만 |
|---|
| 2025.12.30 | ₩37,285 | ₩37,820 | ₩34,880 | ₩35,414 | -5.02% | 1.1만 |
|---|
| 2025.12.29 | ₩36,216 | ₩37,419 | ₩36,216 | ₩36,884 | +1.85% | 1.7만 |
|---|
| 2025.12.26 | ₩35,681 | ₩36,750 | ₩34,746 | ₩36,216 | +1.50% | 1.8만 |
|---|
| 2025.12.24 | ₩34,612 | ₩35,147 | ₩34,612 | ₩34,880 | +0.77% | 2.1천 |
|---|
| 2025.12.23 | ₩35,280 | ₩35,280 | ₩34,078 | ₩34,078 | -3.41% | 1.3만 |
|---|
| 2025.12.22 | ₩35,013 | ₩35,013 | ₩34,211 | ₩34,211 | -2.29% | 4.6천 |
|---|
| 2025.12.19 | ₩35,147 | ₩35,147 | ₩34,078 | ₩34,211 | -2.66% | 4.6천 |
|---|
| 2025.12.18 | ₩34,078 | ₩34,880 | ₩34,078 | ₩34,479 | +1.18% | 1.9만 |
|---|
| 2025.12.17 | ₩34,746 | ₩34,746 | ₩34,078 | ₩34,479 | -0.77% | 3.3천 |
|---|
| 2025.12.16 | ₩33,677 | ₩34,612 | ₩33,677 | ₩34,345 | +1.98% | 1.1천 |
|---|
| 2025.12.15 | ₩33,944 | ₩35,013 | ₩33,944 | ₩34,211 | +0.79% | 5.1천 |
|---|
| 2025.12.12 | ₩34,612 | ₩34,612 | ₩33,944 | ₩33,944 | -1.93% | 1.9천 |
|---|
| 2025.12.11 | ₩32,608 | ₩34,746 | ₩32,608 | ₩33,944 | +4.10% | 2.4천 |
|---|
| 2025.12.10 | ₩35,013 | ₩35,013 | ₩33,677 | ₩33,810 | -3.44% | 3.8천 |
|---|
| 2025.12.09 | ₩35,147 | ₩35,147 | ₩34,078 | ₩34,479 | -1.90% | 1.1만 |
|---|
| 2025.12.08 | ₩34,612 | ₩35,147 | ₩34,612 | ₩34,880 | +0.77% | 5천 |
|---|
| 2025.12.05 | ₩34,880 | ₩35,147 | ₩34,479 | ₩35,013 | +0.38% | 1.5천 |
|---|
| 2025.12.04 | ₩35,280 | ₩35,280 | ₩34,479 | ₩35,013 | -0.76% | 1.1천 |
|---|
| 2025.12.03 | ₩35,013 | ₩35,147 | ₩34,746 | ₩34,880 | -0.38% | 5.1천 |
|---|
| 2025.12.02 | ₩34,746 | ₩34,880 | ₩34,612 | ₩34,880 | +0.38% | 1.7천 |
|---|
| 2025.12.01 | ₩34,345 | ₩34,746 | ₩34,211 | ₩34,612 | +0.78% | 7.4천 |
|---|
| 2025.11.28 | ₩34,078 | ₩34,345 | ₩33,810 | ₩34,345 | +0.78% | 2.5천 |
|---|
| 2025.11.26 | ₩34,345 | ₩34,345 | ₩33,944 | ₩34,211 | -0.39% | 3.1천 |
|---|
| 2025.11.25 | ₩34,612 | ₩34,612 | ₩33,543 | ₩34,211 | -1.16% | 2.8천 |
|---|
| 2025.11.24 | ₩33,677 | ₩34,746 | ₩33,677 | ₩34,211 | +1.59% | 7.3천 |
|---|
| 2025.11.21 | ₩35,280 | ₩35,280 | ₩33,142 | ₩34,612 | -1.89% | 8.9천 |
|---|
| 2025.11.20 | ₩33,944 | ₩35,548 | ₩33,410 | ₩35,414 | +4.33% | 2.2만 |
|---|
| 2025.11.19 | ₩34,345 | ₩34,345 | ₩33,142 | ₩33,677 | -1.95% | 9.3천 |
|---|
| 2025.11.18 | ₩33,944 | ₩34,345 | ₩33,276 | ₩34,345 | +1.18% | 1.2만 |
|---|
| 2025.11.17 | ₩33,410 | ₩33,677 | ₩32,741 | ₩33,410 | 0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩33,410 | ₩33,410 | ₩32,340 | ₩32,741 | -2.00% | 5.1천 |
|---|
| 2025.11.13 | ₩32,741 | ₩32,741 | ₩32,340 | ₩32,608 | -0.41% | 3.5천 |
|---|
| 2025.11.12 | ₩32,207 | ₩32,608 | ₩31,806 | ₩32,608 | +1.24% | 4.4천 |
|---|
| 2025.11.11 | ₩31,939 | ₩32,207 | ₩31,672 | ₩32,207 | +0.84% | 1.1만 |
|---|
| 2025.11.10 | ₩32,073 | ₩32,340 | ₩30,737 | ₩31,405 | -2.08% | 5.8천 |
|---|
| 2025.11.07 | ₩32,340 | ₩32,340 | ₩30,603 | ₩32,207 | -0.41% | 1만 |
|---|
| 2025.11.06 | ₩30,603 | ₩32,207 | ₩29,935 | ₩32,073 | +4.80% | 1.4만 |
|---|
| 2025.11.05 | ₩30,336 | ₩30,737 | ₩29,935 | ₩30,603 | +0.88% | 1.4만 |
|---|
| 2025.11.04 | ₩30,336 | ₩30,870 | ₩29,935 | ₩30,336 | 0.00% | 3.1천 |
|---|
| 2025.11.03 | ₩31,004 | ₩31,004 | ₩30,336 | ₩30,469 | -1.72% | 1.4만 |
|---|
| 2025.10.31 | ₩30,737 | ₩31,138 | ₩30,603 | ₩31,004 | +0.87% | 5.4천 |
|---|
| 2025.10.30 | ₩31,138 | ₩31,539 | ₩30,870 | ₩31,004 | -0.43% | 820 |
|---|
| 2025.10.29 | ₩31,405 | ₩31,539 | ₩31,138 | ₩31,138 | -0.85% | 980 |
|---|
| 2025.10.28 | ₩31,672 | ₩31,672 | ₩31,138 | ₩31,405 | -0.84% | 2.5천 |
|---|
| 2025.10.27 | ₩31,806 | ₩31,806 | ₩31,138 | ₩31,539 | -0.84% | 1.5천 |
|---|
| 2025.10.24 | ₩31,806 | ₩31,806 | ₩31,539 | ₩31,672 | -0.42% | 760 |
|---|
| 2025.10.23 | ₩31,271 | ₩31,672 | ₩30,603 | ₩31,539 | +0.85% | 3.6천 |
|---|
| 2025.10.22 | ₩31,539 | ₩31,939 | ₩30,870 | ₩31,004 | -1.69% | 2.7천 |
|---|
| 2025.10.21 | ₩31,939 | ₩32,340 | ₩31,271 | ₩31,539 | -1.26% | 1.7천 |
|---|
| 2025.10.20 | ₩32,207 | ₩32,608 | ₩31,806 | ₩32,207 | 0.00% | 790 |
|---|
| 2025.10.17 | ₩31,806 | ₩32,207 | ₩31,806 | ₩31,806 | 0.00% | 510 |
|---|
| 2025.10.16 | ₩32,875 | ₩32,875 | ₩32,073 | ₩32,073 | -2.44% | 1.6천 |
|---|
| 2025.10.15 | ₩32,340 | ₩32,741 | ₩32,073 | ₩32,474 | +0.41% | 4.5천 |
|---|
| 2025.10.14 | ₩32,073 | ₩32,741 | ₩32,073 | ₩32,608 | +1.67% | 4.5천 |
|---|
| 2025.10.13 | ₩32,340 | ₩32,741 | ₩32,073 | ₩32,340 | 0.00% | 2.8천 |
|---|
| 2025.10.10 | ₩32,340 | ₩32,741 | ₩31,806 | ₩32,340 | 0.00% | 6.3천 |
|---|