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 | ₩19,758 | ₩20,306 | ₩19,758 | ₩19,998 | +1.22% | 1.9만 |
| 2026.10.08 | ₩20,185 | ₩20,439 | ₩19,731 | ₩19,744 | -2.19% | 4.5천 |
| 2026.10.07 | ₩20,172 | ₩20,466 | ₩19,851 | ₩19,851 | -1.59% | 3.3만 |
| 2026.10.06 | ₩20,092 | ₩20,332 | ₩20,012 | ₩20,012 | -0.40% | 3만 |
| 2026.10.05 | ₩20,359 | ₩20,479 | ₩20,199 | ₩20,199 | -0.79% | 2.3천 |
| 2026.10.02 | ₩20,747 | ₩20,747 | ₩20,239 | ₩20,426 | -1.55% | 4천 |
| 2026.10.01 | ₩20,386 | ₩21,308 | ₩20,386 | ₩20,667 | +1.38% | 1.4만 |
| 2026.09.30 | ₩20,399 | ₩21,322 | ₩20,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,092 |
| -1.51% |
| 2.3천 |
| 2026.09.29 | ₩20,600 | ₩20,867 | ₩20,520 | ₩20,520 | -0.39% | 6.9천 |
|---|
| 2026.09.28 | ₩20,479 | ₩20,680 | ₩20,012 | ₩20,586 | +0.52% | 1.9만 |
|---|
| 2026.09.25 | ₩20,934 | ₩21,335 | ₩20,747 | ₩20,774 | -0.77% | 7.3만 |
|---|
| 2026.09.24 | ₩20,987 | ₩21,228 | ₩20,814 | ₩20,814 | -0.83% | 3.6천 |
|---|
| 2026.09.23 | ₩21,081 | ₩21,388 | ₩20,921 | ₩20,987 | -0.44% | 1.6만 |
|---|
| 2026.09.22 | ₩21,148 | ₩21,362 | ₩21,054 | ₩21,094 | -0.25% | 2.2만 |
|---|
| 2026.09.21 | ₩20,907 | ₩21,188 | ₩20,907 | ₩21,054 | +0.70% | 1.3만 |
|---|
| 2026.09.18 | ₩20,987 | ₩21,348 | ₩20,907 | ₩20,907 | -0.38% | 1.2만 |
|---|
| 2026.09.17 | ₩21,094 | ₩21,709 | ₩21,094 | ₩21,388 | +1.39% | 8.2천 |
|---|
| 2026.09.16 | ₩21,001 | ₩21,482 | ₩20,907 | ₩21,121 | +0.57% | 2.1만 |
|---|
| 2026.09.15 | ₩21,429 | ₩21,749 | ₩21,121 | ₩21,723 | +1.37% | 4만 |
|---|
| 2026.09.14 | ₩21,723 | ₩21,776 | ₩21,656 | ₩21,776 | +0.25% | 2천 |
|---|
| 2026.09.11 | ₩21,803 | ₩21,803 | ₩21,282 | ₩21,562 | -1.10% | 1.4만 |
|---|
| 2026.09.10 | ₩21,442 | ₩21,803 | ₩21,081 | ₩21,669 | +1.06% | 1.2천 |
|---|
| 2026.09.09 | ₩21,536 | ₩22,017 | ₩21,081 | ₩21,696 | +0.74% | 6.3만 |
|---|
| 2026.09.08 | ₩21,388 | ₩22,445 | ₩21,081 | ₩21,161 | -1.06% | 31.6만 |
|---|
| 2026.09.04 | ₩21,495 | ₩22,525 | ₩21,295 | ₩21,656 | +0.75% | 2.2만 |
|---|
| 2026.09.03 | ₩21,455 | ₩21,495 | ₩21,308 | ₩21,308 | -0.69% | 2천 |
|---|
| 2026.09.02 | ₩21,388 | ₩21,589 | ₩21,094 | ₩21,509 | +0.56% | 1.2만 |
|---|
| 2026.09.01 | ₩21,362 | ₩21,669 | ₩21,215 | ₩21,656 | +1.38% | 5.8천 |
|---|
| 2026.08.31 | ₩21,188 | ₩21,455 | ₩21,094 | ₩21,362 | +0.82% | 1만 |
|---|
| 2026.08.28 | ₩21,375 | ₩21,963 | ₩21,081 | ₩21,536 | +0.75% | 9.4천 |
|---|
| 2026.08.27 | ₩21,402 | ₩21,669 | ₩21,161 | ₩21,375 | -0.12% | 9.5천 |
|---|
| 2026.08.26 | ₩21,455 | ₩21,455 | ₩21,228 | ₩21,228 | -1.06% | 2천 |
|---|
| 2026.08.25 | ₩21,509 | ₩21,509 | ₩21,282 | ₩21,282 | -1.06% | 3.2천 |
|---|
| 2026.08.24 | ₩21,388 | ₩21,589 | ₩21,188 | ₩21,255 | -0.63% | 9.7천 |
|---|
| 2026.08.21 | ₩21,215 | ₩21,415 | ₩21,188 | ₩21,228 | +0.06% | 5.6천 |
|---|
| 2026.08.20 | ₩21,402 | ₩21,429 | ₩21,081 | ₩21,094 | -1.44% | 2.5만 |
|---|
| 2026.08.19 | ₩21,977 | ₩22,003 | ₩21,121 | ₩21,388 | -2.68% | 3.1만 |
|---|
| 2026.08.18 | ₩21,054 | ₩22,044 | ₩21,054 | ₩21,282 | +1.08% | 2.8만 |
|---|
| 2026.08.17 | ₩21,562 | ₩21,723 | ₩21,348 | ₩21,723 | +0.74% | 2.3천 |
|---|
| 2026.08.14 | ₩22,177 | ₩22,231 | ₩21,536 | ₩21,763 | -1.87% | 5.7만 |
|---|
| 2026.08.13 | ₩21,696 | ₩22,231 | ₩21,602 | ₩22,191 | +2.28% | 11.5만 |
|---|
| 2026.08.12 | ₩22,592 | ₩22,592 | ₩21,629 | ₩21,656 | -4.14% | 2.6천 |
|---|
| 2026.08.11 | ₩21,522 | ₩21,937 | ₩21,522 | ₩21,763 | +1.12% | 2.6천 |
|---|
| 2026.08.10 | ₩21,442 | ₩21,990 | ₩20,961 | ₩21,549 | +0.50% | 14.9만 |
|---|
| 2026.08.07 | ₩21,348 | ₩21,455 | ₩21,068 | ₩21,094 | -1.19% | 1.3만 |
|---|
| 2026.08.06 | ₩21,175 | ₩21,790 | ₩21,081 | ₩21,081 | -0.44% | 9.6천 |
|---|
| 2026.08.05 | ₩21,549 | ₩21,549 | ₩21,175 | ₩21,175 | -1.74% | 1.8천 |
|---|
| 2026.08.04 | ₩22,057 | ₩22,057 | ₩20,854 | ₩21,509 | -2.48% | 4.7천 |
|---|
| 2026.08.03 | ₩20,894 | ₩21,723 | ₩20,787 | ₩21,068 | +0.83% | 2천 |
|---|
| 2026.07.31 | ₩21,041 | ₩22,030 | ₩21,028 | ₩21,576 | +2.54% | 3천 |
|---|
| 2026.07.30 | ₩20,827 | ₩21,215 | ₩20,479 | ₩20,479 | -1.67% | 3.5천 |
|---|
| 2026.07.29 | ₩21,081 | ₩21,228 | ₩20,399 | ₩20,787 | -1.40% | 7.8천 |
|---|
| 2026.07.28 | ₩21,669 | ₩21,723 | ₩21,108 | ₩21,108 | -2.59% | 4.4천 |
|---|
| 2026.07.27 | ₩21,455 | ₩21,776 | ₩21,455 | ₩21,723 | +1.25% | 2.2천 |
|---|
| 2026.07.24 | ₩21,495 | ₩22,017 | ₩21,429 | ₩22,017 | +2.43% | 1.5천 |
|---|
| 2026.07.23 | ₩22,084 | ₩22,084 | ₩21,442 | ₩21,442 | -2.91% | 2.3천 |
|---|
| 2026.07.22 | ₩22,057 | ₩22,645 | ₩22,057 | ₩22,364 | +1.39% | 1.2만 |
|---|
| 2026.07.21 | ₩22,057 | ₩22,324 | ₩22,057 | ₩22,324 | +1.21% | 1.8천 |
|---|
| 2026.07.20 | ₩22,391 | ₩22,391 | ₩22,057 | ₩22,137 | -1.13% | 2천 |
|---|
| 2026.07.17 | ₩22,191 | ₩22,391 | ₩22,030 | ₩22,391 | +0.90% | 3.4천 |
|---|
| 2026.07.16 | ₩23,073 | ₩23,113 | ₩22,150 | ₩22,632 | -1.91% | 1.7만 |
|---|
| 2026.07.15 | ₩22,805 | ₩23,193 | ₩22,525 | ₩22,565 | -1.06% | 17.6만 |
|---|
| 2026.07.14 | ₩22,939 | ₩22,993 | ₩22,725 | ₩22,792 | -0.64% | 1.1만 |
|---|
| 2026.07.13 | ₩23,180 | ₩23,193 | ₩22,739 | ₩22,739 | -1.90% | 6.8천 |
|---|
| 2026.07.10 | ₩22,739 | ₩23,567 | ₩22,351 | ₩22,765 | +0.12% | 2.1만 |
|---|
| 2026.07.09 | ₩23,313 | ₩23,380 | ₩22,124 | ₩22,605 | -3.04% | 3만 |
|---|
| 2026.07.08 | ₩23,527 | ₩23,795 | ₩21,736 | ₩22,605 | -3.92% | 7.5만 |
|---|
| 2026.07.07 | ₩23,006 | ₩23,955 | ₩22,485 | ₩22,485 | -2.27% | 13.2만 |
|---|
| 2026.07.06 | ₩22,765 | ₩23,527 | ₩22,257 | ₩23,287 | +2.29% | 6.1만 |
|---|
| 2026.07.02 | ₩22,431 | ₩23,354 | ₩22,097 | ₩22,471 | +0.18% | 4.2만 |
|---|
| 2026.07.01 | ₩22,471 | ₩22,993 | ₩22,217 | ₩22,846 | +1.67% | 2.6천 |
|---|
| 2026.06.30 | ₩21,870 | ₩22,993 | ₩21,870 | ₩22,993 | +5.13% | 2.1천 |
|---|
| 2026.06.29 | ₩22,632 | ₩22,632 | ₩22,150 | ₩22,164 | -2.07% | 8천 |
|---|
| 2026.06.26 | ₩21,562 | ₩22,164 | ₩21,562 | ₩22,164 | +2.79% | 2.6천 |
|---|
| 2026.06.25 | ₩21,669 | ₩22,658 | ₩21,549 | ₩21,549 | -0.56% | 8.9천 |
|---|
| 2026.06.24 | ₩21,736 | ₩22,725 | ₩21,322 | ₩22,030 | +1.35% | 19.6만 |
|---|
| 2026.06.23 | ₩21,883 | ₩22,084 | ₩21,816 | ₩22,084 | +0.92% | 2.8천 |
|---|
| 2026.06.22 | ₩22,752 | ₩22,752 | ₩21,402 | ₩22,204 | -2.41% | 8.6천 |
|---|
| 2026.06.18 | ₩22,257 | ₩22,538 | ₩22,257 | ₩22,498 | +1.08% | 3.5천 |
|---|
| 2026.06.17 | ₩22,164 | ₩22,164 | ₩22,164 | ₩22,164 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩21,963 | ₩22,685 | ₩21,429 | ₩21,656 | -1.40% | 3.1만 |
|---|
| 2026.06.15 | ₩22,685 | ₩22,779 | ₩22,271 | ₩22,271 | -1.83% | 2.7천 |
|---|
| 2026.06.12 | ₩22,338 | ₩23,126 | ₩22,217 | ₩22,217 | -0.54% | 2만 |
|---|
| 2026.06.11 | ₩22,391 | ₩22,672 | ₩22,391 | ₩22,391 | 0.00% | 3.1천 |
|---|
| 2026.06.10 | ₩22,324 | ₩22,899 | ₩22,324 | ₩22,645 | +1.44% | 2천 |
|---|
| 2026.06.09 | ₩23,100 | ₩23,327 | ₩21,923 | ₩22,485 | -2.66% | 6.7만 |
|---|
| 2026.06.08 | ₩22,792 | ₩23,527 | ₩22,739 | ₩23,100 | +1.35% | 1.8만 |
|---|
| 2026.06.05 | ₩23,180 | ₩23,902 | ₩22,765 | ₩23,888 | +3.06% | 4.3만 |
|---|
| 2026.06.04 | ₩23,648 | ₩24,998 | ₩22,739 | ₩23,915 | +1.13% | 2.7천 |
|---|
| 2026.06.03 | ₩24,784 | ₩25,038 | ₩23,634 | ₩23,648 | -4.58% | 2.4만 |
|---|
| 2026.06.02 | ₩23,634 | ₩24,877 | ₩23,394 | ₩24,062 | +1.81% | 1.1만 |
|---|
| 2026.06.01 | ₩23,808 | ₩24,329 | ₩23,380 | ₩24,329 | +2.19% | 3.8천 |
|---|
| 2026.05.29 | ₩24,664 | ₩24,664 | ₩23,902 | ₩24,035 | -2.55% | 4.7천 |
|---|
| 2026.05.28 | ₩25,038 | ₩25,065 | ₩24,730 | ₩25,065 | +0.11% | 4.1천 |
|---|
| 2026.05.27 | ₩24,436 | ₩25,065 | ₩24,222 | ₩24,650 | +0.88% | 5.2천 |
|---|
| 2026.05.26 | ₩24,730 | ₩25,065 | ₩23,394 | ₩25,065 | +1.35% | 3.5천 |
|---|
| 2026.05.22 | ₩23,434 | ₩25,372 | ₩23,394 | ₩25,372 | +8.27% | 7.2천 |
|---|
| 2026.05.21 | ₩23,741 | ₩23,915 | ₩23,287 | ₩23,554 | -0.79% | 3천 |
|---|
| 2026.05.20 | ₩24,049 | ₩24,062 | ₩23,741 | ₩23,928 | -0.50% | 2.7천 |
|---|
| 2026.05.19 | ₩24,383 | ₩24,383 | ₩24,383 | ₩24,383 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩24,222 | ₩24,864 | ₩23,741 | ₩24,383 | +0.66% | 5.6천 |
|---|
| 2026.05.15 | ₩25,131 | ₩25,131 | ₩24,116 | ₩24,396 | -2.93% | 3.2천 |
|---|
| 2026.05.14 | ₩23,728 | ₩24,797 | ₩23,728 | ₩24,797 | +4.51% | 5.5천 |
|---|
| 2026.05.13 | ₩23,474 | ₩24,797 | ₩23,394 | ₩24,476 | +4.27% | 5.9천 |
|---|
| 2026.05.12 | ₩23,781 | ₩23,781 | ₩23,394 | ₩23,447 | -1.41% | 7.2천 |
|---|
| 2026.05.11 | ₩23,755 | ₩25,198 | ₩23,394 | ₩24,249 | +2.08% | 3.8천 |
|---|
| 2026.05.08 | ₩23,059 | ₩24,303 | ₩23,059 | ₩23,728 | +2.90% | 2.8천 |
|---|
| 2026.05.07 | ₩23,567 | ₩24,664 | ₩22,725 | ₩24,664 | +4.65% | 7.4천 |
|---|
| 2026.05.06 | ₩24,329 | ₩24,396 | ₩24,062 | ₩24,062 | -1.10% | 7천 |
|---|
| 2026.05.05 | ₩23,327 | ₩23,327 | ₩23,327 | ₩23,327 | 0.00% | 1.8천 |
|---|
| 2026.05.04 | ₩24,396 | ₩24,396 | ₩22,725 | ₩23,928 | -1.92% | 6.6천 |
|---|
| 2026.05.01 | ₩24,009 | ₩24,009 | ₩22,725 | ₩22,752 | -5.23% | 1.3천 |
|---|
| 2026.04.30 | ₩22,511 | ₩23,514 | ₩22,511 | ₩23,033 | +2.32% | 2.6천 |
|---|
| 2026.04.29 | ₩23,420 | ₩23,420 | ₩22,498 | ₩22,498 | -3.94% | 1.1천 |
|---|
| 2026.04.28 | ₩22,418 | ₩23,795 | ₩22,418 | ₩23,394 | +4.35% | 7천 |
|---|
| 2026.04.27 | ₩22,672 | ₩23,287 | ₩22,498 | ₩22,725 | +0.24% | 1만 |
|---|
| 2026.04.24 | ₩22,739 | ₩23,019 | ₩22,191 | ₩22,271 | -2.06% | 7.8천 |
|---|
| 2026.04.23 | ₩23,046 | ₩23,273 | ₩22,351 | ₩23,180 | +0.58% | 2.1천 |
|---|
| 2026.04.22 | ₩22,993 | ₩23,474 | ₩21,402 | ₩23,166 | +0.76% | 2천 |
|---|
| 2026.04.21 | ₩23,300 | ₩23,567 | ₩22,993 | ₩23,567 | +1.15% | 3.5천 |
|---|
| 2026.04.20 | ₩22,886 | ₩23,594 | ₩22,886 | ₩23,594 | +3.10% | 1.4만 |
|---|
| 2026.04.17 | ₩22,658 | ₩23,260 | ₩22,271 | ₩22,859 | +0.88% | 9.9천 |
|---|
| 2026.04.16 | ₩21,629 | ₩22,324 | ₩21,335 | ₩22,311 | +3.15% | 1.9만 |
|---|
| 2026.04.15 | ₩21,442 | ₩21,656 | ₩20,987 | ₩21,335 | -0.50% | 1.2만 |
|---|
| 2026.04.14 | ₩21,455 | ₩21,455 | ₩20,987 | ₩20,987 | -2.18% | 1.7천 |
|---|
| 2026.04.13 | ₩21,763 | ₩21,763 | ₩21,054 | ₩21,469 | -1.35% | 2.9천 |
|---|
| 2026.04.10 | ₩20,894 | ₩21,723 | ₩20,894 | ₩21,549 | +3.14% | 8.6천 |
|---|
| 2026.04.09 | ₩21,362 | ₩21,629 | ₩20,867 | ₩21,375 | +0.06% | 4.1천 |
|---|
| 2026.04.08 | ₩21,642 | ₩21,870 | ₩21,375 | ₩21,642 | 0.00% | 2.1천 |
|---|
| 2026.04.07 | ₩21,455 | ₩21,910 | ₩21,455 | ₩21,910 | +2.12% | 2.9천 |
|---|
| 2026.04.06 | ₩21,215 | ₩21,790 | ₩20,774 | ₩21,388 | +0.82% | 4.3천 |
|---|
| 2026.04.02 | ₩21,188 | ₩21,429 | ₩20,747 | ₩20,987 | -0.95% | 4.6천 |
|---|
| 2026.04.01 | ₩20,987 | ₩21,495 | ₩20,947 | ₩21,094 | +0.51% | 5.7천 |
|---|
| 2026.03.31 | ₩20,881 | ₩21,054 | ₩20,720 | ₩20,720 | -0.77% | 2.8천 |
|---|
| 2026.03.30 | ₩20,453 | ₩21,215 | ₩20,453 | ₩20,453 | 0.00% | 6.2천 |
|---|
| 2026.03.27 | ₩20,466 | ₩20,840 | ₩20,413 | ₩20,720 | +1.24% | 8.6천 |
|---|
| 2026.03.26 | ₩21,068 | ₩21,295 | ₩20,800 | ₩21,001 | -0.32% | 6.3천 |
|---|
| 2026.03.25 | ₩20,720 | ₩21,175 | ₩20,720 | ₩21,175 | +2.19% | 2.9천 |
|---|
| 2026.03.24 | ₩20,787 | ₩20,907 | ₩20,787 | ₩20,854 | +0.32% | 1.4천 |
|---|
| 2026.03.23 | ₩21,268 | ₩21,268 | ₩20,787 | ₩21,148 | -0.57% | 2.7천 |
|---|
| 2026.03.20 | ₩21,175 | ₩21,188 | ₩20,840 | ₩21,068 | -0.51% | 6.8천 |
|---|
| 2026.03.19 | ₩21,362 | ₩21,415 | ₩20,386 | ₩20,386 | -4.57% | 2.5천 |
|---|
| 2026.03.18 | ₩21,121 | ₩21,348 | ₩20,520 | ₩20,947 | -0.82% | 4.8천 |
|---|
| 2026.03.17 | ₩21,255 | ₩21,415 | ₩20,720 | ₩20,720 | -2.52% | 4천 |
|---|
| 2026.03.16 | ₩21,362 | ₩21,362 | ₩20,145 | ₩21,001 | -1.69% | 4.6천 |
|---|
| 2026.03.13 | ₩18,702 | ₩21,001 | ₩18,702 | ₩20,359 | +8.86% | 1.5만 |
|---|
| 2026.03.12 | ₩22,685 | ₩22,685 | ₩21,415 | ₩21,415 | -5.60% | 7.3천 |
|---|
| 2026.03.11 | ₩22,578 | ₩22,993 | ₩21,749 | ₩22,993 | +1.84% | 1만 |
|---|
| 2026.03.10 | ₩21,642 | ₩22,257 | ₩21,602 | ₩22,257 | +2.84% | 1만 |
|---|
| 2026.03.09 | ₩21,522 | ₩21,923 | ₩20,840 | ₩21,709 | +0.87% | 2만 |
|---|
| 2026.03.06 | ₩21,014 | ₩21,388 | ₩20,987 | ₩21,348 | +1.59% | 7.6천 |
|---|
| 2026.03.05 | ₩21,175 | ₩21,308 | ₩20,840 | ₩20,961 | -1.01% | 4.3천 |
|---|
| 2026.03.04 | ₩21,295 | ₩21,295 | ₩20,787 | ₩21,014 | -1.32% | 3.3천 |
|---|
| 2026.03.03 | ₩21,255 | ₩21,362 | ₩20,640 | ₩21,362 | +0.50% | 8.5천 |
|---|
| 2026.03.02 | ₩18,661 | ₩21,134 | ₩18,661 | ₩21,054 | +12.82% | 2.5만 |
|---|
| 2026.02.27 | ₩20,065 | ₩20,065 | ₩18,327 | ₩19,704 | -1.80% | 2.7만 |
|---|
| 2026.02.26 | ₩20,466 | ₩20,466 | ₩19,584 | ₩20,266 | -0.98% | 1.6만 |
|---|
| 2026.02.25 | ₩20,185 | ₩20,720 | ₩20,092 | ₩20,720 | +2.65% | 6.9천 |
|---|
| 2026.02.24 | ₩20,145 | ₩21,041 | ₩20,145 | ₩20,961 | +4.05% | 6.3천 |
|---|
| 2026.02.23 | ₩20,627 | ₩22,057 | ₩19,250 | ₩22,057 | +6.93% | 7.8만 |
|---|
| 2026.02.20 | ₩22,191 | ₩22,699 | ₩22,057 | ₩22,057 | -0.60% | 3.4만 |
|---|
| 2026.02.19 | ₩22,765 | ₩22,872 | ₩22,765 | ₩22,819 | +0.23% | 8천 |
|---|
| 2026.02.18 | ₩23,260 | ₩23,434 | ₩22,859 | ₩23,059 | -0.86% | 5.5천 |
|---|
| 2026.02.17 | ₩23,394 | ₩23,567 | ₩22,939 | ₩23,460 | +0.29% | 9.1천 |
|---|
| 2026.02.13 | ₩24,704 | ₩24,704 | ₩23,126 | ₩23,541 | -4.71% | 1.3만 |
|---|
| 2026.02.12 | ₩24,490 | ₩24,771 | ₩23,955 | ₩23,955 | -2.18% | 8.6천 |
|---|
| 2026.02.11 | ₩24,557 | ₩24,730 | ₩24,356 | ₩24,664 | +0.44% | 3.2천 |
|---|
| 2026.02.10 | ₩24,650 | ₩25,800 | ₩24,196 | ₩24,971 | +1.30% | 8.3천 |
|---|
| 2026.02.09 | ₩22,231 | ₩25,800 | ₩22,231 | ₩25,238 | +13.53% | 9.5천 |
|---|
| 2026.02.06 | ₩24,730 | ₩25,800 | ₩24,062 | ₩25,800 | +4.32% | 9.2천 |
|---|
| 2026.02.05 | ₩24,463 | ₩25,934 | ₩24,196 | ₩25,131 | +2.73% | 1.1만 |
|---|
| 2026.02.04 | ₩24,864 | ₩25,666 | ₩24,463 | ₩24,463 | -1.61% | 5.6천 |
|---|
| 2026.02.03 | ₩25,800 | ₩25,934 | ₩21,656 | ₩25,131 | -2.59% | 1.2만 |
|---|
| 2026.02.02 | ₩26,067 | ₩26,335 | ₩24,730 | ₩25,666 | -1.54% | 8.4천 |
|---|
| 2026.01.30 | ₩26,468 | ₩26,468 | ₩25,666 | ₩25,666 | -3.03% | 5.2천 |
|---|
| 2026.01.29 | ₩25,800 | ₩26,468 | ₩25,532 | ₩26,468 | +2.59% | 7.6천 |
|---|
| 2026.01.28 | ₩25,666 | ₩26,335 | ₩25,666 | ₩25,800 | +0.52% | 1.5만 |
|---|
| 2026.01.27 | ₩25,666 | ₩26,335 | ₩25,265 | ₩26,067 | +1.56% | 2.2천 |
|---|
| 2026.01.26 | ₩26,335 | ₩26,335 | ₩25,399 | ₩25,800 | -2.03% | 3천 |
|---|
| 2026.01.23 | ₩25,666 | ₩26,335 | ₩25,399 | ₩25,666 | 0.00% | 4.4천 |
|---|
| 2026.01.22 | ₩26,468 | ₩26,468 | ₩25,666 | ₩25,800 | -2.53% | 3천 |
|---|
| 2026.01.21 | ₩26,335 | ₩26,602 | ₩26,335 | ₩26,468 | +0.51% | 3.2천 |
|---|
| 2026.01.20 | ₩25,934 | ₩26,201 | ₩25,399 | ₩25,934 | 0.00% | 9.1천 |
|---|
| 2026.01.16 | ₩26,602 | ₩26,602 | ₩25,934 | ₩26,067 | -2.01% | 1.4만 |
|---|
| 2026.01.15 | ₩25,666 | ₩26,602 | ₩25,666 | ₩26,468 | +3.12% | 1.2만 |
|---|
| 2026.01.14 | ₩25,399 | ₩25,934 | ₩25,399 | ₩25,399 | 0.00% | 6.7천 |
|---|
| 2026.01.13 | ₩25,265 | ₩25,934 | ₩25,265 | ₩25,532 | +1.06% | 7.8천 |
|---|
| 2026.01.12 | ₩25,265 | ₩25,800 | ₩25,131 | ₩25,532 | +1.06% | 8.9천 |
|---|
| 2026.01.09 | ₩25,666 | ₩25,934 | ₩25,399 | ₩25,934 | +1.04% | 6.7천 |
|---|
| 2026.01.08 | ₩26,067 | ₩26,468 | ₩25,532 | ₩25,666 | -1.54% | 4.8천 |
|---|
| 2026.01.07 | ₩26,067 | ₩27,137 | ₩25,666 | ₩25,934 | -0.51% | 8.8천 |
|---|
| 2026.01.06 | ₩27,003 | ₩28,741 | ₩25,532 | ₩26,335 | -2.48% | 2.2만 |
|---|
| 2026.01.05 | ₩29,142 | ₩30,078 | ₩27,270 | ₩27,404 | -5.96% | 2.9만 |
|---|
| 2026.01.02 | ₩29,008 | ₩30,211 | ₩29,008 | ₩29,275 | +0.92% | 9.6천 |
|---|
| 2025.12.31 | ₩29,409 | ₩30,880 | ₩28,607 | ₩29,677 | +0.91% | 3만 |
|---|
| 2025.12.30 | ₩37,296 | ₩37,831 | ₩34,890 | ₩35,425 | -5.02% | 1.1만 |
|---|
| 2025.12.29 | ₩36,227 | ₩37,430 | ₩36,227 | ₩36,895 | +1.85% | 1.7만 |
|---|
| 2025.12.26 | ₩35,692 | ₩36,761 | ₩34,756 | ₩36,227 | +1.50% | 1.8만 |
|---|
| 2025.12.24 | ₩34,623 | ₩35,157 | ₩34,623 | ₩34,890 | +0.77% | 2.1천 |
|---|
| 2025.12.23 | ₩35,291 | ₩35,291 | ₩34,088 | ₩34,088 | -3.41% | 1.3만 |
|---|
| 2025.12.22 | ₩35,024 | ₩35,024 | ₩34,222 | ₩34,222 | -2.29% | 4.6천 |
|---|
| 2025.12.19 | ₩35,157 | ₩35,157 | ₩34,088 | ₩34,222 | -2.66% | 4.6천 |
|---|
| 2025.12.18 | ₩34,088 | ₩34,890 | ₩34,088 | ₩34,489 | +1.18% | 1.9만 |
|---|
| 2025.12.17 | ₩34,756 | ₩34,756 | ₩34,088 | ₩34,489 | -0.77% | 3.3천 |
|---|
| 2025.12.16 | ₩33,687 | ₩34,623 | ₩33,687 | ₩34,355 | +1.98% | 1.1천 |
|---|
| 2025.12.15 | ₩33,954 | ₩35,024 | ₩33,954 | ₩34,222 | +0.79% | 5.1천 |
|---|
| 2025.12.12 | ₩34,623 | ₩34,623 | ₩33,954 | ₩33,954 | -1.93% | 1.9천 |
|---|
| 2025.12.11 | ₩32,617 | ₩34,756 | ₩32,617 | ₩33,954 | +4.10% | 2.4천 |
|---|
| 2025.12.10 | ₩35,024 | ₩35,024 | ₩33,687 | ₩33,821 | -3.44% | 3.8천 |
|---|
| 2025.12.09 | ₩35,157 | ₩35,157 | ₩34,088 | ₩34,489 | -1.90% | 1.1만 |
|---|
| 2025.12.08 | ₩34,623 | ₩35,157 | ₩34,623 | ₩34,890 | +0.77% | 5천 |
|---|
| 2025.12.05 | ₩34,890 | ₩35,157 | ₩34,489 | ₩35,024 | +0.38% | 1.5천 |
|---|
| 2025.12.04 | ₩35,291 | ₩35,291 | ₩34,489 | ₩35,024 | -0.76% | 1.1천 |
|---|
| 2025.12.03 | ₩35,024 | ₩35,157 | ₩34,756 | ₩34,890 | -0.38% | 5.1천 |
|---|
| 2025.12.02 | ₩34,756 | ₩34,890 | ₩34,623 | ₩34,890 | +0.38% | 1.7천 |
|---|
| 2025.12.01 | ₩34,355 | ₩34,756 | ₩34,222 | ₩34,623 | +0.78% | 7.4천 |
|---|
| 2025.11.28 | ₩34,088 | ₩34,355 | ₩33,821 | ₩34,355 | +0.78% | 2.5천 |
|---|
| 2025.11.26 | ₩34,355 | ₩34,355 | ₩33,954 | ₩34,222 | -0.39% | 3.1천 |
|---|
| 2025.11.25 | ₩34,623 | ₩34,623 | ₩33,553 | ₩34,222 | -1.16% | 2.8천 |
|---|
| 2025.11.24 | ₩33,687 | ₩34,756 | ₩33,687 | ₩34,222 | +1.59% | 7.3천 |
|---|
| 2025.11.21 | ₩35,291 | ₩35,291 | ₩33,152 | ₩34,623 | -1.89% | 8.9천 |
|---|
| 2025.11.20 | ₩33,954 | ₩35,558 | ₩33,420 | ₩35,425 | +4.33% | 2.2만 |
|---|
| 2025.11.19 | ₩34,355 | ₩34,355 | ₩33,152 | ₩33,687 | -1.95% | 9.3천 |
|---|
| 2025.11.18 | ₩33,954 | ₩34,355 | ₩33,286 | ₩34,355 | +1.18% | 1.2만 |
|---|
| 2025.11.17 | ₩33,420 | ₩33,687 | ₩32,751 | ₩33,420 | 0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩33,420 | ₩33,420 | ₩32,350 | ₩32,751 | -2.00% | 5.1천 |
|---|
| 2025.11.13 | ₩32,751 | ₩32,751 | ₩32,350 | ₩32,617 | -0.41% | 3.5천 |
|---|
| 2025.11.12 | ₩32,216 | ₩32,617 | ₩31,815 | ₩32,617 | +1.24% | 4.4천 |
|---|
| 2025.11.11 | ₩31,949 | ₩32,216 | ₩31,682 | ₩32,216 | +0.84% | 1.1만 |
|---|
| 2025.11.10 | ₩32,083 | ₩32,350 | ₩30,746 | ₩31,414 | -2.08% | 5.8천 |
|---|
| 2025.11.07 | ₩32,350 | ₩32,350 | ₩30,612 | ₩32,216 | -0.41% | 1만 |
|---|
| 2025.11.06 | ₩30,612 | ₩32,216 | ₩29,944 | ₩32,083 | +4.80% | 1.4만 |
|---|
| 2025.11.05 | ₩30,345 | ₩30,746 | ₩29,944 | ₩30,612 | +0.88% | 1.4만 |
|---|
| 2025.11.04 | ₩30,345 | ₩30,880 | ₩29,944 | ₩30,345 | 0.00% | 3.1천 |
|---|
| 2025.11.03 | ₩31,013 | ₩31,013 | ₩30,345 | ₩30,479 | -1.72% | 1.4만 |
|---|
| 2025.10.31 | ₩30,746 | ₩31,147 | ₩30,612 | ₩31,013 | +0.87% | 5.4천 |
|---|
| 2025.10.30 | ₩31,147 | ₩31,548 | ₩30,880 | ₩31,013 | -0.43% | 820 |
|---|
| 2025.10.29 | ₩31,414 | ₩31,548 | ₩31,147 | ₩31,147 | -0.85% | 980 |
|---|
| 2025.10.28 | ₩31,682 | ₩31,682 | ₩31,147 | ₩31,414 | -0.84% | 2.5천 |
|---|
| 2025.10.27 | ₩31,815 | ₩31,815 | ₩31,147 | ₩31,548 | -0.84% | 1.5천 |
|---|
| 2025.10.24 | ₩31,815 | ₩31,815 | ₩31,548 | ₩31,682 | -0.42% | 760 |
|---|
| 2025.10.23 | ₩31,281 | ₩31,682 | ₩30,612 | ₩31,548 | +0.85% | 3.6천 |
|---|
| 2025.10.22 | ₩31,548 | ₩31,949 | ₩30,880 | ₩31,013 | -1.69% | 2.7천 |
|---|
| 2025.10.21 | ₩31,949 | ₩32,350 | ₩31,281 | ₩31,548 | -1.26% | 1.7천 |
|---|
| 2025.10.20 | ₩32,216 | ₩32,617 | ₩31,815 | ₩32,216 | 0.00% | 790 |
|---|
| 2025.10.17 | ₩31,815 | ₩32,216 | ₩31,815 | ₩31,815 | 0.00% | 510 |
|---|
| 2025.10.16 | ₩32,885 | ₩32,885 | ₩32,083 | ₩32,083 | -2.44% | 1.6천 |
|---|
| 2025.10.15 | ₩32,350 | ₩32,751 | ₩32,083 | ₩32,484 | +0.41% | 4.5천 |
|---|
| 2025.10.14 | ₩32,083 | ₩32,751 | ₩32,083 | ₩32,617 | +1.67% | 4.5천 |
|---|
| 2025.10.13 | ₩32,350 | ₩32,751 | ₩32,083 | ₩32,350 | 0.00% | 2.8천 |
|---|
| 2025.10.10 | ₩32,350 | ₩32,751 | ₩31,815 | ₩32,350 | 0.00% | 6.3천 |
|---|