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 | ₩19,730 | ₩20,277 | ₩19,730 | ₩19,970 | +1.22% | 1.9만 |
| 2026.10.08 | ₩20,157 | ₩20,410 | ₩19,703 | ₩19,716 | -2.19% | 4.5천 |
| 2026.10.07 | ₩20,143 | ₩20,437 | ₩19,823 | ₩19,823 | -1.59% | 3.3만 |
| 2026.10.06 | ₩20,063 | ₩20,304 | ₩19,983 | ₩19,983 | -0.40% | 3만 |
| 2026.10.05 | ₩20,330 | ₩20,450 | ₩20,170 | ₩20,170 | -0.79% | 2.3천 |
| 2026.10.02 | ₩20,717 | ₩20,717 | ₩20,210 | ₩20,397 | -1.55% | 4천 |
| 2026.10.01 | ₩20,357 | ₩21,278 | ₩20,357 | ₩20,637 | +1.38% | 1.4만 |
| 2026.09.30 | ₩20,370 | ₩21,291 | ₩20,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,063 |
| -1.51% |
| 2.3천 |
| 2026.09.29 | ₩20,571 | ₩20,837 | ₩20,490 | ₩20,490 | -0.39% | 6.9천 |
|---|
| 2026.09.28 | ₩20,450 | ₩20,651 | ₩19,983 | ₩20,557 | +0.52% | 1.9만 |
|---|
| 2026.09.25 | ₩20,904 | ₩21,305 | ₩20,717 | ₩20,744 | -0.77% | 7.3만 |
|---|
| 2026.09.24 | ₩20,958 | ₩21,198 | ₩20,784 | ₩20,784 | -0.83% | 3.6천 |
|---|
| 2026.09.23 | ₩21,051 | ₩21,358 | ₩20,891 | ₩20,958 | -0.44% | 1.6만 |
|---|
| 2026.09.22 | ₩21,118 | ₩21,331 | ₩21,024 | ₩21,064 | -0.25% | 2.2만 |
|---|
| 2026.09.21 | ₩20,878 | ₩21,158 | ₩20,878 | ₩21,024 | +0.70% | 1.3만 |
|---|
| 2026.09.18 | ₩20,958 | ₩21,318 | ₩20,878 | ₩20,878 | -0.38% | 1.2만 |
|---|
| 2026.09.17 | ₩21,064 | ₩21,678 | ₩21,064 | ₩21,358 | +1.39% | 8.2천 |
|---|
| 2026.09.16 | ₩20,971 | ₩21,452 | ₩20,878 | ₩21,091 | +0.57% | 2.1만 |
|---|
| 2026.09.15 | ₩21,398 | ₩21,718 | ₩21,091 | ₩21,692 | +1.37% | 4만 |
|---|
| 2026.09.14 | ₩21,692 | ₩21,745 | ₩21,625 | ₩21,745 | +0.25% | 2천 |
|---|
| 2026.09.11 | ₩21,772 | ₩21,772 | ₩21,251 | ₩21,532 | -1.10% | 1.4만 |
|---|
| 2026.09.10 | ₩21,411 | ₩21,772 | ₩21,051 | ₩21,638 | +1.06% | 1.2천 |
|---|
| 2026.09.09 | ₩21,505 | ₩21,985 | ₩21,051 | ₩21,665 | +0.74% | 6.3만 |
|---|
| 2026.09.08 | ₩21,358 | ₩22,413 | ₩21,051 | ₩21,131 | -1.06% | 31.6만 |
|---|
| 2026.09.04 | ₩21,465 | ₩22,493 | ₩21,265 | ₩21,625 | +0.75% | 2.2만 |
|---|
| 2026.09.03 | ₩21,425 | ₩21,465 | ₩21,278 | ₩21,278 | -0.69% | 2천 |
|---|
| 2026.09.02 | ₩21,358 | ₩21,558 | ₩21,064 | ₩21,478 | +0.56% | 1.2만 |
|---|
| 2026.09.01 | ₩21,331 | ₩21,638 | ₩21,185 | ₩21,625 | +1.38% | 5.8천 |
|---|
| 2026.08.31 | ₩21,158 | ₩21,425 | ₩21,064 | ₩21,331 | +0.82% | 1만 |
|---|
| 2026.08.28 | ₩21,345 | ₩21,932 | ₩21,051 | ₩21,505 | +0.75% | 9.4천 |
|---|
| 2026.08.27 | ₩21,371 | ₩21,638 | ₩21,131 | ₩21,345 | -0.12% | 9.5천 |
|---|
| 2026.08.26 | ₩21,425 | ₩21,425 | ₩21,198 | ₩21,198 | -1.06% | 2천 |
|---|
| 2026.08.25 | ₩21,478 | ₩21,478 | ₩21,251 | ₩21,251 | -1.06% | 3.2천 |
|---|
| 2026.08.24 | ₩21,358 | ₩21,558 | ₩21,158 | ₩21,225 | -0.63% | 9.7천 |
|---|
| 2026.08.21 | ₩21,185 | ₩21,385 | ₩21,158 | ₩21,198 | +0.06% | 5.6천 |
|---|
| 2026.08.20 | ₩21,371 | ₩21,398 | ₩21,051 | ₩21,064 | -1.44% | 2.5만 |
|---|
| 2026.08.19 | ₩21,945 | ₩21,972 | ₩21,091 | ₩21,358 | -2.68% | 3.1만 |
|---|
| 2026.08.18 | ₩21,024 | ₩22,012 | ₩21,024 | ₩21,251 | +1.08% | 2.8만 |
|---|
| 2026.08.17 | ₩21,532 | ₩21,692 | ₩21,318 | ₩21,692 | +0.74% | 2.3천 |
|---|
| 2026.08.14 | ₩22,146 | ₩22,199 | ₩21,505 | ₩21,732 | -1.87% | 5.7만 |
|---|
| 2026.08.13 | ₩21,665 | ₩22,199 | ₩21,572 | ₩22,159 | +2.28% | 11.5만 |
|---|
| 2026.08.12 | ₩22,559 | ₩22,559 | ₩21,598 | ₩21,625 | -4.14% | 2.6천 |
|---|
| 2026.08.11 | ₩21,492 | ₩21,905 | ₩21,492 | ₩21,732 | +1.12% | 2.6천 |
|---|
| 2026.08.10 | ₩21,411 | ₩21,959 | ₩20,931 | ₩21,518 | +0.50% | 14.9만 |
|---|
| 2026.08.07 | ₩21,318 | ₩21,425 | ₩21,038 | ₩21,064 | -1.19% | 1.3만 |
|---|
| 2026.08.06 | ₩21,144 | ₩21,759 | ₩21,051 | ₩21,051 | -0.44% | 9.6천 |
|---|
| 2026.08.05 | ₩21,518 | ₩21,518 | ₩21,144 | ₩21,144 | -1.74% | 1.8천 |
|---|
| 2026.08.04 | ₩22,026 | ₩22,026 | ₩20,824 | ₩21,478 | -2.48% | 4.7천 |
|---|
| 2026.08.03 | ₩20,864 | ₩21,692 | ₩20,757 | ₩21,038 | +0.83% | 2천 |
|---|
| 2026.07.31 | ₩21,011 | ₩21,999 | ₩20,998 | ₩21,545 | +2.54% | 3천 |
|---|
| 2026.07.30 | ₩20,797 | ₩21,185 | ₩20,450 | ₩20,450 | -1.67% | 3.5천 |
|---|
| 2026.07.29 | ₩21,051 | ₩21,198 | ₩20,370 | ₩20,757 | -1.40% | 7.8천 |
|---|
| 2026.07.28 | ₩21,638 | ₩21,692 | ₩21,078 | ₩21,078 | -2.59% | 4.4천 |
|---|
| 2026.07.27 | ₩21,425 | ₩21,745 | ₩21,425 | ₩21,692 | +1.25% | 2.2천 |
|---|
| 2026.07.24 | ₩21,465 | ₩21,985 | ₩21,398 | ₩21,985 | +2.43% | 1.5천 |
|---|
| 2026.07.23 | ₩22,052 | ₩22,052 | ₩21,411 | ₩21,411 | -2.91% | 2.3천 |
|---|
| 2026.07.22 | ₩22,026 | ₩22,613 | ₩22,026 | ₩22,333 | +1.39% | 1.2만 |
|---|
| 2026.07.21 | ₩22,026 | ₩22,292 | ₩22,026 | ₩22,292 | +1.21% | 1.8천 |
|---|
| 2026.07.20 | ₩22,359 | ₩22,359 | ₩22,026 | ₩22,106 | -1.13% | 2천 |
|---|
| 2026.07.17 | ₩22,159 | ₩22,359 | ₩21,999 | ₩22,359 | +0.90% | 3.4천 |
|---|
| 2026.07.16 | ₩23,040 | ₩23,080 | ₩22,119 | ₩22,600 | -1.91% | 1.7만 |
|---|
| 2026.07.15 | ₩22,773 | ₩23,160 | ₩22,493 | ₩22,533 | -1.06% | 17.6만 |
|---|
| 2026.07.14 | ₩22,907 | ₩22,960 | ₩22,693 | ₩22,760 | -0.64% | 1.1만 |
|---|
| 2026.07.13 | ₩23,147 | ₩23,160 | ₩22,706 | ₩22,706 | -1.90% | 6.8천 |
|---|
| 2026.07.10 | ₩22,706 | ₩23,534 | ₩22,319 | ₩22,733 | +0.12% | 2.1만 |
|---|
| 2026.07.09 | ₩23,280 | ₩23,347 | ₩22,092 | ₩22,573 | -3.04% | 3만 |
|---|
| 2026.07.08 | ₩23,494 | ₩23,761 | ₩21,705 | ₩22,573 | -3.92% | 7.5만 |
|---|
| 2026.07.07 | ₩22,973 | ₩23,921 | ₩22,453 | ₩22,453 | -2.27% | 13.2만 |
|---|
| 2026.07.06 | ₩22,733 | ₩23,494 | ₩22,226 | ₩23,254 | +2.29% | 6.1만 |
|---|
| 2026.07.02 | ₩22,399 | ₩23,320 | ₩22,066 | ₩22,439 | +0.18% | 4.2만 |
|---|
| 2026.07.01 | ₩22,439 | ₩22,960 | ₩22,186 | ₩22,813 | +1.67% | 2.6천 |
|---|
| 2026.06.30 | ₩21,839 | ₩22,960 | ₩21,839 | ₩22,960 | +5.13% | 2.1천 |
|---|
| 2026.06.29 | ₩22,600 | ₩22,600 | ₩22,119 | ₩22,132 | -2.07% | 8천 |
|---|
| 2026.06.26 | ₩21,532 | ₩22,132 | ₩21,532 | ₩22,132 | +2.79% | 2.6천 |
|---|
| 2026.06.25 | ₩21,638 | ₩22,626 | ₩21,518 | ₩21,518 | -0.56% | 8.9천 |
|---|
| 2026.06.24 | ₩21,705 | ₩22,693 | ₩21,291 | ₩21,999 | +1.35% | 19.6만 |
|---|
| 2026.06.23 | ₩21,852 | ₩22,052 | ₩21,785 | ₩22,052 | +0.92% | 2.8천 |
|---|
| 2026.06.22 | ₩22,720 | ₩22,720 | ₩21,371 | ₩22,172 | -2.41% | 8.6천 |
|---|
| 2026.06.18 | ₩22,226 | ₩22,506 | ₩22,226 | ₩22,466 | +1.08% | 3.5천 |
|---|
| 2026.06.17 | ₩22,132 | ₩22,132 | ₩22,132 | ₩22,132 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩21,932 | ₩22,653 | ₩21,398 | ₩21,625 | -1.40% | 3.1만 |
|---|
| 2026.06.15 | ₩22,653 | ₩22,746 | ₩22,239 | ₩22,239 | -1.83% | 2.7천 |
|---|
| 2026.06.12 | ₩22,306 | ₩23,093 | ₩22,186 | ₩22,186 | -0.54% | 2만 |
|---|
| 2026.06.11 | ₩22,359 | ₩22,640 | ₩22,359 | ₩22,359 | 0.00% | 3.1천 |
|---|
| 2026.06.10 | ₩22,292 | ₩22,866 | ₩22,292 | ₩22,613 | +1.44% | 2천 |
|---|
| 2026.06.09 | ₩23,067 | ₩23,294 | ₩21,892 | ₩22,453 | -2.66% | 6.7만 |
|---|
| 2026.06.08 | ₩22,760 | ₩23,494 | ₩22,706 | ₩23,067 | +1.35% | 1.8만 |
|---|
| 2026.06.05 | ₩23,147 | ₩23,868 | ₩22,733 | ₩23,854 | +3.06% | 4.3만 |
|---|
| 2026.06.04 | ₩23,614 | ₩24,962 | ₩22,706 | ₩23,881 | +1.13% | 2.7천 |
|---|
| 2026.06.03 | ₩24,749 | ₩25,002 | ₩23,601 | ₩23,614 | -4.58% | 2.4만 |
|---|
| 2026.06.02 | ₩23,601 | ₩24,842 | ₩23,360 | ₩24,028 | +1.81% | 1.1만 |
|---|
| 2026.06.01 | ₩23,774 | ₩24,295 | ₩23,347 | ₩24,295 | +2.19% | 3.8천 |
|---|
| 2026.05.29 | ₩24,629 | ₩24,629 | ₩23,868 | ₩24,001 | -2.55% | 4.7천 |
|---|
| 2026.05.28 | ₩25,002 | ₩25,029 | ₩24,695 | ₩25,029 | +0.11% | 4.1천 |
|---|
| 2026.05.27 | ₩24,402 | ₩25,029 | ₩24,188 | ₩24,615 | +0.88% | 5.2천 |
|---|
| 2026.05.26 | ₩24,695 | ₩25,029 | ₩23,360 | ₩25,029 | +1.35% | 3.5천 |
|---|
| 2026.05.22 | ₩23,400 | ₩25,336 | ₩23,360 | ₩25,336 | +8.27% | 7.2천 |
|---|
| 2026.05.21 | ₩23,707 | ₩23,881 | ₩23,254 | ₩23,521 | -0.79% | 3천 |
|---|
| 2026.05.20 | ₩24,014 | ₩24,028 | ₩23,707 | ₩23,894 | -0.50% | 2.7천 |
|---|
| 2026.05.19 | ₩24,348 | ₩24,348 | ₩24,348 | ₩24,348 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩24,188 | ₩24,829 | ₩23,707 | ₩24,348 | +0.66% | 5.6천 |
|---|
| 2026.05.15 | ₩25,096 | ₩25,096 | ₩24,081 | ₩24,362 | -2.93% | 3.2천 |
|---|
| 2026.05.14 | ₩23,694 | ₩24,762 | ₩23,694 | ₩24,762 | +4.51% | 5.5천 |
|---|
| 2026.05.13 | ₩23,440 | ₩24,762 | ₩23,360 | ₩24,442 | +4.27% | 5.9천 |
|---|
| 2026.05.12 | ₩23,748 | ₩23,748 | ₩23,360 | ₩23,414 | -1.41% | 7.2천 |
|---|
| 2026.05.11 | ₩23,721 | ₩25,162 | ₩23,360 | ₩24,215 | +2.08% | 3.8천 |
|---|
| 2026.05.08 | ₩23,027 | ₩24,268 | ₩23,027 | ₩23,694 | +2.90% | 2.8천 |
|---|
| 2026.05.07 | ₩23,534 | ₩24,629 | ₩22,693 | ₩24,629 | +4.65% | 7.4천 |
|---|
| 2026.05.06 | ₩24,295 | ₩24,362 | ₩24,028 | ₩24,028 | -1.10% | 7천 |
|---|
| 2026.05.05 | ₩23,294 | ₩23,294 | ₩23,294 | ₩23,294 | 0.00% | 1.8천 |
|---|
| 2026.05.04 | ₩24,362 | ₩24,362 | ₩22,693 | ₩23,894 | -1.92% | 6.6천 |
|---|
| 2026.05.01 | ₩23,974 | ₩23,974 | ₩22,693 | ₩22,720 | -5.23% | 1.3천 |
|---|
| 2026.04.30 | ₩22,479 | ₩23,481 | ₩22,479 | ₩23,000 | +2.32% | 2.6천 |
|---|
| 2026.04.29 | ₩23,387 | ₩23,387 | ₩22,466 | ₩22,466 | -3.94% | 1.1천 |
|---|
| 2026.04.28 | ₩22,386 | ₩23,761 | ₩22,386 | ₩23,360 | +4.35% | 7천 |
|---|
| 2026.04.27 | ₩22,640 | ₩23,254 | ₩22,466 | ₩22,693 | +0.24% | 1만 |
|---|
| 2026.04.24 | ₩22,706 | ₩22,987 | ₩22,159 | ₩22,239 | -2.06% | 7.8천 |
|---|
| 2026.04.23 | ₩23,013 | ₩23,240 | ₩22,319 | ₩23,147 | +0.58% | 2.1천 |
|---|
| 2026.04.22 | ₩22,960 | ₩23,440 | ₩21,371 | ₩23,133 | +0.76% | 2천 |
|---|
| 2026.04.21 | ₩23,267 | ₩23,534 | ₩22,960 | ₩23,534 | +1.15% | 3.5천 |
|---|
| 2026.04.20 | ₩22,853 | ₩23,561 | ₩22,853 | ₩23,561 | +3.10% | 1.4만 |
|---|
| 2026.04.17 | ₩22,626 | ₩23,227 | ₩22,239 | ₩22,826 | +0.88% | 9.9천 |
|---|
| 2026.04.16 | ₩21,598 | ₩22,292 | ₩21,305 | ₩22,279 | +3.15% | 1.9만 |
|---|
| 2026.04.15 | ₩21,411 | ₩21,625 | ₩20,958 | ₩21,305 | -0.50% | 1.2만 |
|---|
| 2026.04.14 | ₩21,425 | ₩21,425 | ₩20,958 | ₩20,958 | -2.18% | 1.7천 |
|---|
| 2026.04.13 | ₩21,732 | ₩21,732 | ₩21,024 | ₩21,438 | -1.35% | 2.9천 |
|---|
| 2026.04.10 | ₩20,864 | ₩21,692 | ₩20,864 | ₩21,518 | +3.14% | 8.6천 |
|---|
| 2026.04.09 | ₩21,331 | ₩21,598 | ₩20,837 | ₩21,345 | +0.06% | 4.1천 |
|---|
| 2026.04.08 | ₩21,612 | ₩21,839 | ₩21,345 | ₩21,612 | 0.00% | 2.1천 |
|---|
| 2026.04.07 | ₩21,425 | ₩21,879 | ₩21,425 | ₩21,879 | +2.12% | 2.9천 |
|---|
| 2026.04.06 | ₩21,185 | ₩21,759 | ₩20,744 | ₩21,358 | +0.82% | 4.3천 |
|---|
| 2026.04.02 | ₩21,158 | ₩21,398 | ₩20,717 | ₩20,958 | -0.95% | 4.6천 |
|---|
| 2026.04.01 | ₩20,958 | ₩21,465 | ₩20,918 | ₩21,064 | +0.51% | 5.7천 |
|---|
| 2026.03.31 | ₩20,851 | ₩21,024 | ₩20,691 | ₩20,691 | -0.77% | 2.8천 |
|---|
| 2026.03.30 | ₩20,424 | ₩21,185 | ₩20,424 | ₩20,424 | 0.00% | 6.2천 |
|---|
| 2026.03.27 | ₩20,437 | ₩20,811 | ₩20,384 | ₩20,691 | +1.24% | 8.6천 |
|---|
| 2026.03.26 | ₩21,038 | ₩21,265 | ₩20,771 | ₩20,971 | -0.32% | 6.3천 |
|---|
| 2026.03.25 | ₩20,691 | ₩21,144 | ₩20,691 | ₩21,144 | +2.19% | 2.9천 |
|---|
| 2026.03.24 | ₩20,757 | ₩20,878 | ₩20,757 | ₩20,824 | +0.32% | 1.4천 |
|---|
| 2026.03.23 | ₩21,238 | ₩21,238 | ₩20,757 | ₩21,118 | -0.57% | 2.7천 |
|---|
| 2026.03.20 | ₩21,144 | ₩21,158 | ₩20,811 | ₩21,038 | -0.51% | 6.8천 |
|---|
| 2026.03.19 | ₩21,331 | ₩21,385 | ₩20,357 | ₩20,357 | -4.57% | 2.5천 |
|---|
| 2026.03.18 | ₩21,091 | ₩21,318 | ₩20,490 | ₩20,918 | -0.82% | 4.8천 |
|---|
| 2026.03.17 | ₩21,225 | ₩21,385 | ₩20,691 | ₩20,691 | -2.52% | 4천 |
|---|
| 2026.03.16 | ₩21,331 | ₩21,331 | ₩20,117 | ₩20,971 | -1.69% | 4.6천 |
|---|
| 2026.03.13 | ₩18,675 | ₩20,971 | ₩18,675 | ₩20,330 | +8.86% | 1.5만 |
|---|
| 2026.03.12 | ₩22,653 | ₩22,653 | ₩21,385 | ₩21,385 | -5.60% | 7.3천 |
|---|
| 2026.03.11 | ₩22,546 | ₩22,960 | ₩21,718 | ₩22,960 | +1.84% | 1만 |
|---|
| 2026.03.10 | ₩21,612 | ₩22,226 | ₩21,572 | ₩22,226 | +2.84% | 1만 |
|---|
| 2026.03.09 | ₩21,492 | ₩21,892 | ₩20,811 | ₩21,678 | +0.87% | 2만 |
|---|
| 2026.03.06 | ₩20,984 | ₩21,358 | ₩20,958 | ₩21,318 | +1.59% | 7.6천 |
|---|
| 2026.03.05 | ₩21,144 | ₩21,278 | ₩20,811 | ₩20,931 | -1.01% | 4.3천 |
|---|
| 2026.03.04 | ₩21,265 | ₩21,265 | ₩20,757 | ₩20,984 | -1.32% | 3.3천 |
|---|
| 2026.03.03 | ₩21,225 | ₩21,331 | ₩20,611 | ₩21,331 | +0.50% | 8.5천 |
|---|
| 2026.03.02 | ₩18,635 | ₩21,104 | ₩18,635 | ₩21,024 | +12.82% | 2.5만 |
|---|
| 2026.02.27 | ₩20,037 | ₩20,037 | ₩18,301 | ₩19,676 | -1.80% | 2.7만 |
|---|
| 2026.02.26 | ₩20,437 | ₩20,437 | ₩19,556 | ₩20,237 | -0.98% | 1.6만 |
|---|
| 2026.02.25 | ₩20,157 | ₩20,691 | ₩20,063 | ₩20,691 | +2.65% | 6.9천 |
|---|
| 2026.02.24 | ₩20,117 | ₩21,011 | ₩20,117 | ₩20,931 | +4.05% | 6.3천 |
|---|
| 2026.02.23 | ₩20,597 | ₩22,026 | ₩19,222 | ₩22,026 | +6.93% | 7.8만 |
|---|
| 2026.02.20 | ₩22,159 | ₩22,666 | ₩22,026 | ₩22,026 | -0.60% | 3.4만 |
|---|
| 2026.02.19 | ₩22,733 | ₩22,840 | ₩22,733 | ₩22,786 | +0.23% | 8천 |
|---|
| 2026.02.18 | ₩23,227 | ₩23,400 | ₩22,826 | ₩23,027 | -0.86% | 5.5천 |
|---|
| 2026.02.17 | ₩23,360 | ₩23,534 | ₩22,907 | ₩23,427 | +0.29% | 9.1천 |
|---|
| 2026.02.13 | ₩24,669 | ₩24,669 | ₩23,093 | ₩23,507 | -4.71% | 1.3만 |
|---|
| 2026.02.12 | ₩24,455 | ₩24,735 | ₩23,921 | ₩23,921 | -2.18% | 8.6천 |
|---|
| 2026.02.11 | ₩24,522 | ₩24,695 | ₩24,322 | ₩24,629 | +0.44% | 3.2천 |
|---|
| 2026.02.10 | ₩24,615 | ₩25,763 | ₩24,161 | ₩24,936 | +1.30% | 8.3천 |
|---|
| 2026.02.09 | ₩22,199 | ₩25,763 | ₩22,199 | ₩25,203 | +13.53% | 9.5천 |
|---|
| 2026.02.06 | ₩24,695 | ₩25,763 | ₩24,028 | ₩25,763 | +4.32% | 9.2천 |
|---|
| 2026.02.05 | ₩24,428 | ₩25,897 | ₩24,161 | ₩25,096 | +2.73% | 1.1만 |
|---|
| 2026.02.04 | ₩24,829 | ₩25,630 | ₩24,428 | ₩24,428 | -1.61% | 5.6천 |
|---|
| 2026.02.03 | ₩25,763 | ₩25,897 | ₩21,625 | ₩25,096 | -2.59% | 1.2만 |
|---|
| 2026.02.02 | ₩26,030 | ₩26,297 | ₩24,695 | ₩25,630 | -1.54% | 8.4천 |
|---|
| 2026.01.30 | ₩26,431 | ₩26,431 | ₩25,630 | ₩25,630 | -3.03% | 5.2천 |
|---|
| 2026.01.29 | ₩25,763 | ₩26,431 | ₩25,496 | ₩26,431 | +2.59% | 7.6천 |
|---|
| 2026.01.28 | ₩25,630 | ₩26,297 | ₩25,630 | ₩25,763 | +0.52% | 1.5만 |
|---|
| 2026.01.27 | ₩25,630 | ₩26,297 | ₩25,229 | ₩26,030 | +1.56% | 2.2천 |
|---|
| 2026.01.26 | ₩26,297 | ₩26,297 | ₩25,363 | ₩25,763 | -2.03% | 3천 |
|---|
| 2026.01.23 | ₩25,630 | ₩26,297 | ₩25,363 | ₩25,630 | 0.00% | 4.4천 |
|---|
| 2026.01.22 | ₩26,431 | ₩26,431 | ₩25,630 | ₩25,763 | -2.53% | 3천 |
|---|
| 2026.01.21 | ₩26,297 | ₩26,564 | ₩26,297 | ₩26,431 | +0.51% | 3.2천 |
|---|
| 2026.01.20 | ₩25,897 | ₩26,164 | ₩25,363 | ₩25,897 | 0.00% | 9.1천 |
|---|
| 2026.01.16 | ₩26,564 | ₩26,564 | ₩25,897 | ₩26,030 | -2.01% | 1.4만 |
|---|
| 2026.01.15 | ₩25,630 | ₩26,564 | ₩25,630 | ₩26,431 | +3.12% | 1.2만 |
|---|
| 2026.01.14 | ₩25,363 | ₩25,897 | ₩25,363 | ₩25,363 | 0.00% | 6.7천 |
|---|
| 2026.01.13 | ₩25,229 | ₩25,897 | ₩25,229 | ₩25,496 | +1.06% | 7.8천 |
|---|
| 2026.01.12 | ₩25,229 | ₩25,763 | ₩25,096 | ₩25,496 | +1.06% | 8.9천 |
|---|
| 2026.01.09 | ₩25,630 | ₩25,897 | ₩25,363 | ₩25,897 | +1.04% | 6.7천 |
|---|
| 2026.01.08 | ₩26,030 | ₩26,431 | ₩25,496 | ₩25,630 | -1.54% | 4.8천 |
|---|
| 2026.01.07 | ₩26,030 | ₩27,098 | ₩25,630 | ₩25,897 | -0.51% | 8.8천 |
|---|
| 2026.01.06 | ₩26,965 | ₩28,700 | ₩25,496 | ₩26,297 | -2.48% | 2.2만 |
|---|
| 2026.01.05 | ₩29,100 | ₩30,035 | ₩27,232 | ₩27,365 | -5.96% | 2.9만 |
|---|
| 2026.01.02 | ₩28,967 | ₩30,168 | ₩28,967 | ₩29,234 | +0.92% | 9.6천 |
|---|
| 2025.12.31 | ₩29,367 | ₩30,836 | ₩28,566 | ₩29,634 | +0.91% | 3만 |
|---|
| 2025.12.30 | ₩37,243 | ₩37,777 | ₩34,840 | ₩35,374 | -5.02% | 1.1만 |
|---|
| 2025.12.29 | ₩36,175 | ₩37,377 | ₩36,175 | ₩36,843 | +1.85% | 1.7만 |
|---|
| 2025.12.26 | ₩35,641 | ₩36,709 | ₩34,707 | ₩36,175 | +1.50% | 1.8만 |
|---|
| 2025.12.24 | ₩34,573 | ₩35,107 | ₩34,573 | ₩34,840 | +0.77% | 2.1천 |
|---|
| 2025.12.23 | ₩35,241 | ₩35,241 | ₩34,039 | ₩34,039 | -3.41% | 1.3만 |
|---|
| 2025.12.22 | ₩34,974 | ₩34,974 | ₩34,173 | ₩34,173 | -2.29% | 4.6천 |
|---|
| 2025.12.19 | ₩35,107 | ₩35,107 | ₩34,039 | ₩34,173 | -2.66% | 4.6천 |
|---|
| 2025.12.18 | ₩34,039 | ₩34,840 | ₩34,039 | ₩34,440 | +1.18% | 1.9만 |
|---|
| 2025.12.17 | ₩34,707 | ₩34,707 | ₩34,039 | ₩34,440 | -0.77% | 3.3천 |
|---|
| 2025.12.16 | ₩33,639 | ₩34,573 | ₩33,639 | ₩34,306 | +1.98% | 1.1천 |
|---|
| 2025.12.15 | ₩33,906 | ₩34,974 | ₩33,906 | ₩34,173 | +0.79% | 5.1천 |
|---|
| 2025.12.12 | ₩34,573 | ₩34,573 | ₩33,906 | ₩33,906 | -1.93% | 1.9천 |
|---|
| 2025.12.11 | ₩32,571 | ₩34,707 | ₩32,571 | ₩33,906 | +4.10% | 2.4천 |
|---|
| 2025.12.10 | ₩34,974 | ₩34,974 | ₩33,639 | ₩33,772 | -3.44% | 3.8천 |
|---|
| 2025.12.09 | ₩35,107 | ₩35,107 | ₩34,039 | ₩34,440 | -1.90% | 1.1만 |
|---|
| 2025.12.08 | ₩34,573 | ₩35,107 | ₩34,573 | ₩34,840 | +0.77% | 5천 |
|---|
| 2025.12.05 | ₩34,840 | ₩35,107 | ₩34,440 | ₩34,974 | +0.38% | 1.5천 |
|---|
| 2025.12.04 | ₩35,241 | ₩35,241 | ₩34,440 | ₩34,974 | -0.76% | 1.1천 |
|---|
| 2025.12.03 | ₩34,974 | ₩35,107 | ₩34,707 | ₩34,840 | -0.38% | 5.1천 |
|---|
| 2025.12.02 | ₩34,707 | ₩34,840 | ₩34,573 | ₩34,840 | +0.38% | 1.7천 |
|---|
| 2025.12.01 | ₩34,306 | ₩34,707 | ₩34,173 | ₩34,573 | +0.78% | 7.4천 |
|---|
| 2025.11.28 | ₩34,039 | ₩34,306 | ₩33,772 | ₩34,306 | +0.78% | 2.5천 |
|---|
| 2025.11.26 | ₩34,306 | ₩34,306 | ₩33,906 | ₩34,173 | -0.39% | 3.1천 |
|---|
| 2025.11.25 | ₩34,573 | ₩34,573 | ₩33,505 | ₩34,173 | -1.16% | 2.8천 |
|---|
| 2025.11.24 | ₩33,639 | ₩34,707 | ₩33,639 | ₩34,173 | +1.59% | 7.3천 |
|---|
| 2025.11.21 | ₩35,241 | ₩35,241 | ₩33,105 | ₩34,573 | -1.89% | 8.9천 |
|---|
| 2025.11.20 | ₩33,906 | ₩35,508 | ₩33,372 | ₩35,374 | +4.33% | 2.2만 |
|---|
| 2025.11.19 | ₩34,306 | ₩34,306 | ₩33,105 | ₩33,639 | -1.95% | 9.3천 |
|---|
| 2025.11.18 | ₩33,906 | ₩34,306 | ₩33,239 | ₩34,306 | +1.18% | 1.2만 |
|---|
| 2025.11.17 | ₩33,372 | ₩33,639 | ₩32,705 | ₩33,372 | 0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩33,372 | ₩33,372 | ₩32,304 | ₩32,705 | -2.00% | 5.1천 |
|---|
| 2025.11.13 | ₩32,705 | ₩32,705 | ₩32,304 | ₩32,571 | -0.41% | 3.5천 |
|---|
| 2025.11.12 | ₩32,171 | ₩32,571 | ₩31,770 | ₩32,571 | +1.24% | 4.4천 |
|---|
| 2025.11.11 | ₩31,904 | ₩32,171 | ₩31,637 | ₩32,171 | +0.84% | 1.1만 |
|---|
| 2025.11.10 | ₩32,037 | ₩32,304 | ₩30,702 | ₩31,370 | -2.08% | 5.8천 |
|---|
| 2025.11.07 | ₩32,304 | ₩32,304 | ₩30,569 | ₩32,171 | -0.41% | 1만 |
|---|
| 2025.11.06 | ₩30,569 | ₩32,171 | ₩29,901 | ₩32,037 | +4.80% | 1.4만 |
|---|
| 2025.11.05 | ₩30,302 | ₩30,702 | ₩29,901 | ₩30,569 | +0.88% | 1.4만 |
|---|
| 2025.11.04 | ₩30,302 | ₩30,836 | ₩29,901 | ₩30,302 | 0.00% | 3.1천 |
|---|
| 2025.11.03 | ₩30,969 | ₩30,969 | ₩30,302 | ₩30,435 | -1.72% | 1.4만 |
|---|
| 2025.10.31 | ₩30,702 | ₩31,103 | ₩30,569 | ₩30,969 | +0.87% | 5.4천 |
|---|
| 2025.10.30 | ₩31,103 | ₩31,503 | ₩30,836 | ₩30,969 | -0.43% | 820 |
|---|
| 2025.10.29 | ₩31,370 | ₩31,503 | ₩31,103 | ₩31,103 | -0.85% | 980 |
|---|
| 2025.10.28 | ₩31,637 | ₩31,637 | ₩31,103 | ₩31,370 | -0.84% | 2.5천 |
|---|
| 2025.10.27 | ₩31,770 | ₩31,770 | ₩31,103 | ₩31,503 | -0.84% | 1.5천 |
|---|
| 2025.10.24 | ₩31,770 | ₩31,770 | ₩31,503 | ₩31,637 | -0.42% | 760 |
|---|
| 2025.10.23 | ₩31,236 | ₩31,637 | ₩30,569 | ₩31,503 | +0.85% | 3.6천 |
|---|
| 2025.10.22 | ₩31,503 | ₩31,904 | ₩30,836 | ₩30,969 | -1.69% | 2.7천 |
|---|
| 2025.10.21 | ₩31,904 | ₩32,304 | ₩31,236 | ₩31,503 | -1.26% | 1.7천 |
|---|
| 2025.10.20 | ₩32,171 | ₩32,571 | ₩31,770 | ₩32,171 | 0.00% | 790 |
|---|
| 2025.10.17 | ₩31,770 | ₩32,171 | ₩31,770 | ₩31,770 | 0.00% | 510 |
|---|
| 2025.10.16 | ₩32,838 | ₩32,838 | ₩32,037 | ₩32,037 | -2.44% | 1.6천 |
|---|
| 2025.10.15 | ₩32,304 | ₩32,705 | ₩32,037 | ₩32,438 | +0.41% | 4.5천 |
|---|
| 2025.10.14 | ₩32,037 | ₩32,705 | ₩32,037 | ₩32,571 | +1.67% | 4.5천 |
|---|
| 2025.10.13 | ₩32,304 | ₩32,705 | ₩32,037 | ₩32,304 | 0.00% | 2.8천 |
|---|
| 2025.10.10 | ₩32,304 | ₩32,705 | ₩31,770 | ₩32,304 | 0.00% | 6.3천 |
|---|