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 | ₩19,749 | ₩20,297 | ₩19,749 | ₩19,989 | +1.22% | 1.9만 |
| 2026.10.08 | ₩20,176 | ₩20,430 | ₩19,722 | ₩19,735 | -2.19% | 4.5천 |
| 2026.10.07 | ₩20,163 | ₩20,457 | ₩19,842 | ₩19,842 | -1.59% | 3.3만 |
| 2026.10.06 | ₩20,083 | ₩20,323 | ₩20,003 | ₩20,003 | -0.40% | 3만 |
| 2026.10.05 | ₩20,350 | ₩20,470 | ₩20,190 | ₩20,190 | -0.79% | 2.3천 |
| 2026.10.02 | ₩20,738 | ₩20,738 | ₩20,230 | ₩20,417 | -1.55% | 4천 |
| 2026.10.01 | ₩20,377 | ₩21,299 | ₩20,377 | ₩20,657 | +1.38% | 1.4만 |
| 2026.09.30 | ₩20,390 | ₩21,312 | ₩20,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,083 |
| -1.51% |
| 2.3천 |
| 2026.09.29 | ₩20,591 | ₩20,858 | ₩20,510 | ₩20,510 | -0.39% | 6.9천 |
|---|
| 2026.09.28 | ₩20,470 | ₩20,671 | ₩20,003 | ₩20,577 | +0.52% | 1.9만 |
|---|
| 2026.09.25 | ₩20,925 | ₩21,325 | ₩20,738 | ₩20,764 | -0.77% | 7.3만 |
|---|
| 2026.09.24 | ₩20,978 | ₩21,219 | ₩20,804 | ₩20,804 | -0.83% | 3.6천 |
|---|
| 2026.09.23 | ₩21,072 | ₩21,379 | ₩20,911 | ₩20,978 | -0.44% | 1.6만 |
|---|
| 2026.09.22 | ₩21,138 | ₩21,352 | ₩21,045 | ₩21,085 | -0.25% | 2.2만 |
|---|
| 2026.09.21 | ₩20,898 | ₩21,178 | ₩20,898 | ₩21,045 | +0.70% | 1.3만 |
|---|
| 2026.09.18 | ₩20,978 | ₩21,339 | ₩20,898 | ₩20,898 | -0.38% | 1.2만 |
|---|
| 2026.09.17 | ₩21,085 | ₩21,700 | ₩21,085 | ₩21,379 | +1.39% | 8.2천 |
|---|
| 2026.09.16 | ₩20,991 | ₩21,472 | ₩20,898 | ₩21,112 | +0.57% | 2.1만 |
|---|
| 2026.09.15 | ₩21,419 | ₩21,740 | ₩21,112 | ₩21,713 | +1.37% | 4만 |
|---|
| 2026.09.14 | ₩21,713 | ₩21,766 | ₩21,646 | ₩21,766 | +0.25% | 2천 |
|---|
| 2026.09.11 | ₩21,793 | ₩21,793 | ₩21,272 | ₩21,553 | -1.10% | 1.4만 |
|---|
| 2026.09.10 | ₩21,432 | ₩21,793 | ₩21,072 | ₩21,659 | +1.06% | 1.2천 |
|---|
| 2026.09.09 | ₩21,526 | ₩22,007 | ₩21,072 | ₩21,686 | +0.74% | 6.3만 |
|---|
| 2026.09.08 | ₩21,379 | ₩22,434 | ₩21,072 | ₩21,152 | -1.06% | 31.6만 |
|---|
| 2026.09.04 | ₩21,486 | ₩22,515 | ₩21,285 | ₩21,646 | +0.75% | 2.2만 |
|---|
| 2026.09.03 | ₩21,446 | ₩21,486 | ₩21,299 | ₩21,299 | -0.69% | 2천 |
|---|
| 2026.09.02 | ₩21,379 | ₩21,579 | ₩21,085 | ₩21,499 | +0.56% | 1.2만 |
|---|
| 2026.09.01 | ₩21,352 | ₩21,659 | ₩21,205 | ₩21,646 | +1.38% | 5.8천 |
|---|
| 2026.08.31 | ₩21,178 | ₩21,446 | ₩21,085 | ₩21,352 | +0.82% | 1만 |
|---|
| 2026.08.28 | ₩21,366 | ₩21,953 | ₩21,072 | ₩21,526 | +0.75% | 9.4천 |
|---|
| 2026.08.27 | ₩21,392 | ₩21,659 | ₩21,152 | ₩21,366 | -0.12% | 9.5천 |
|---|
| 2026.08.26 | ₩21,446 | ₩21,446 | ₩21,219 | ₩21,219 | -1.06% | 2천 |
|---|
| 2026.08.25 | ₩21,499 | ₩21,499 | ₩21,272 | ₩21,272 | -1.06% | 3.2천 |
|---|
| 2026.08.24 | ₩21,379 | ₩21,579 | ₩21,178 | ₩21,245 | -0.63% | 9.7천 |
|---|
| 2026.08.21 | ₩21,205 | ₩21,406 | ₩21,178 | ₩21,219 | +0.06% | 5.6천 |
|---|
| 2026.08.20 | ₩21,392 | ₩21,419 | ₩21,072 | ₩21,085 | -1.44% | 2.5만 |
|---|
| 2026.08.19 | ₩21,967 | ₩21,994 | ₩21,112 | ₩21,379 | -2.68% | 3.1만 |
|---|
| 2026.08.18 | ₩21,045 | ₩22,034 | ₩21,045 | ₩21,272 | +1.08% | 2.8만 |
|---|
| 2026.08.17 | ₩21,553 | ₩21,713 | ₩21,339 | ₩21,713 | +0.74% | 2.3천 |
|---|
| 2026.08.14 | ₩22,167 | ₩22,221 | ₩21,526 | ₩21,753 | -1.87% | 5.7만 |
|---|
| 2026.08.13 | ₩21,686 | ₩22,221 | ₩21,593 | ₩22,181 | +2.28% | 11.5만 |
|---|
| 2026.08.12 | ₩22,581 | ₩22,581 | ₩21,619 | ₩21,646 | -4.14% | 2.6천 |
|---|
| 2026.08.11 | ₩21,512 | ₩21,927 | ₩21,512 | ₩21,753 | +1.12% | 2.6천 |
|---|
| 2026.08.10 | ₩21,432 | ₩21,980 | ₩20,951 | ₩21,539 | +0.50% | 14.9만 |
|---|
| 2026.08.07 | ₩21,339 | ₩21,446 | ₩21,058 | ₩21,085 | -1.19% | 1.3만 |
|---|
| 2026.08.06 | ₩21,165 | ₩21,780 | ₩21,072 | ₩21,072 | -0.44% | 9.6천 |
|---|
| 2026.08.05 | ₩21,539 | ₩21,539 | ₩21,165 | ₩21,165 | -1.74% | 1.8천 |
|---|
| 2026.08.04 | ₩22,047 | ₩22,047 | ₩20,844 | ₩21,499 | -2.48% | 4.7천 |
|---|
| 2026.08.03 | ₩20,884 | ₩21,713 | ₩20,778 | ₩21,058 | +0.83% | 2천 |
|---|
| 2026.07.31 | ₩21,031 | ₩22,020 | ₩21,018 | ₩21,566 | +2.54% | 3천 |
|---|
| 2026.07.30 | ₩20,818 | ₩21,205 | ₩20,470 | ₩20,470 | -1.67% | 3.5천 |
|---|
| 2026.07.29 | ₩21,072 | ₩21,219 | ₩20,390 | ₩20,778 | -1.40% | 7.8천 |
|---|
| 2026.07.28 | ₩21,659 | ₩21,713 | ₩21,098 | ₩21,098 | -2.59% | 4.4천 |
|---|
| 2026.07.27 | ₩21,446 | ₩21,766 | ₩21,446 | ₩21,713 | +1.25% | 2.2천 |
|---|
| 2026.07.24 | ₩21,486 | ₩22,007 | ₩21,419 | ₩22,007 | +2.43% | 1.5천 |
|---|
| 2026.07.23 | ₩22,074 | ₩22,074 | ₩21,432 | ₩21,432 | -2.91% | 2.3천 |
|---|
| 2026.07.22 | ₩22,047 | ₩22,635 | ₩22,047 | ₩22,354 | +1.39% | 1.2만 |
|---|
| 2026.07.21 | ₩22,047 | ₩22,314 | ₩22,047 | ₩22,314 | +1.21% | 1.8천 |
|---|
| 2026.07.20 | ₩22,381 | ₩22,381 | ₩22,047 | ₩22,127 | -1.13% | 2천 |
|---|
| 2026.07.17 | ₩22,181 | ₩22,381 | ₩22,020 | ₩22,381 | +0.90% | 3.4천 |
|---|
| 2026.07.16 | ₩23,062 | ₩23,103 | ₩22,141 | ₩22,622 | -1.91% | 1.7만 |
|---|
| 2026.07.15 | ₩22,795 | ₩23,183 | ₩22,515 | ₩22,555 | -1.06% | 17.6만 |
|---|
| 2026.07.14 | ₩22,929 | ₩22,982 | ₩22,715 | ₩22,782 | -0.64% | 1.1만 |
|---|
| 2026.07.13 | ₩23,169 | ₩23,183 | ₩22,728 | ₩22,728 | -1.90% | 6.8천 |
|---|
| 2026.07.10 | ₩22,728 | ₩23,557 | ₩22,341 | ₩22,755 | +0.12% | 2.1만 |
|---|
| 2026.07.09 | ₩23,303 | ₩23,370 | ₩22,114 | ₩22,595 | -3.04% | 3만 |
|---|
| 2026.07.08 | ₩23,517 | ₩23,784 | ₩21,726 | ₩22,595 | -3.92% | 7.5만 |
|---|
| 2026.07.07 | ₩22,996 | ₩23,944 | ₩22,475 | ₩22,475 | -2.27% | 13.2만 |
|---|
| 2026.07.06 | ₩22,755 | ₩23,517 | ₩22,247 | ₩23,276 | +2.29% | 6.1만 |
|---|
| 2026.07.02 | ₩22,421 | ₩23,343 | ₩22,087 | ₩22,461 | +0.18% | 4.2만 |
|---|
| 2026.07.01 | ₩22,461 | ₩22,982 | ₩22,207 | ₩22,835 | +1.67% | 2.6천 |
|---|
| 2026.06.30 | ₩21,860 | ₩22,982 | ₩21,860 | ₩22,982 | +5.13% | 2.1천 |
|---|
| 2026.06.29 | ₩22,622 | ₩22,622 | ₩22,141 | ₩22,154 | -2.07% | 8천 |
|---|
| 2026.06.26 | ₩21,553 | ₩22,154 | ₩21,553 | ₩22,154 | +2.79% | 2.6천 |
|---|
| 2026.06.25 | ₩21,659 | ₩22,648 | ₩21,539 | ₩21,539 | -0.56% | 8.9천 |
|---|
| 2026.06.24 | ₩21,726 | ₩22,715 | ₩21,312 | ₩22,020 | +1.35% | 19.6만 |
|---|
| 2026.06.23 | ₩21,873 | ₩22,074 | ₩21,806 | ₩22,074 | +0.92% | 2.8천 |
|---|
| 2026.06.22 | ₩22,742 | ₩22,742 | ₩21,392 | ₩22,194 | -2.41% | 8.6천 |
|---|
| 2026.06.18 | ₩22,247 | ₩22,528 | ₩22,247 | ₩22,488 | +1.08% | 3.5천 |
|---|
| 2026.06.17 | ₩22,154 | ₩22,154 | ₩22,154 | ₩22,154 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩21,953 | ₩22,675 | ₩21,419 | ₩21,646 | -1.40% | 3.1만 |
|---|
| 2026.06.15 | ₩22,675 | ₩22,769 | ₩22,261 | ₩22,261 | -1.83% | 2.7천 |
|---|
| 2026.06.12 | ₩22,328 | ₩23,116 | ₩22,207 | ₩22,207 | -0.54% | 2만 |
|---|
| 2026.06.11 | ₩22,381 | ₩22,662 | ₩22,381 | ₩22,381 | 0.00% | 3.1천 |
|---|
| 2026.06.10 | ₩22,314 | ₩22,889 | ₩22,314 | ₩22,635 | +1.44% | 2천 |
|---|
| 2026.06.09 | ₩23,089 | ₩23,316 | ₩21,913 | ₩22,475 | -2.66% | 6.7만 |
|---|
| 2026.06.08 | ₩22,782 | ₩23,517 | ₩22,728 | ₩23,089 | +1.35% | 1.8만 |
|---|
| 2026.06.05 | ₩23,169 | ₩23,891 | ₩22,755 | ₩23,878 | +3.06% | 4.3만 |
|---|
| 2026.06.04 | ₩23,637 | ₩24,987 | ₩22,728 | ₩23,904 | +1.13% | 2.7천 |
|---|
| 2026.06.03 | ₩24,773 | ₩25,027 | ₩23,624 | ₩23,637 | -4.58% | 2.4만 |
|---|
| 2026.06.02 | ₩23,624 | ₩24,866 | ₩23,383 | ₩24,051 | +1.81% | 1.1만 |
|---|
| 2026.06.01 | ₩23,797 | ₩24,318 | ₩23,370 | ₩24,318 | +2.19% | 3.8천 |
|---|
| 2026.05.29 | ₩24,653 | ₩24,653 | ₩23,891 | ₩24,025 | -2.55% | 4.7천 |
|---|
| 2026.05.28 | ₩25,027 | ₩25,053 | ₩24,719 | ₩25,053 | +0.11% | 4.1천 |
|---|
| 2026.05.27 | ₩24,425 | ₩25,053 | ₩24,212 | ₩24,639 | +0.88% | 5.2천 |
|---|
| 2026.05.26 | ₩24,719 | ₩25,053 | ₩23,383 | ₩25,053 | +1.35% | 3.5천 |
|---|
| 2026.05.22 | ₩23,423 | ₩25,361 | ₩23,383 | ₩25,361 | +8.27% | 7.2천 |
|---|
| 2026.05.21 | ₩23,731 | ₩23,904 | ₩23,276 | ₩23,543 | -0.79% | 3천 |
|---|
| 2026.05.20 | ₩24,038 | ₩24,051 | ₩23,731 | ₩23,918 | -0.50% | 2.7천 |
|---|
| 2026.05.19 | ₩24,372 | ₩24,372 | ₩24,372 | ₩24,372 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩24,212 | ₩24,853 | ₩23,731 | ₩24,372 | +0.66% | 5.6천 |
|---|
| 2026.05.15 | ₩25,120 | ₩25,120 | ₩24,105 | ₩24,385 | -2.93% | 3.2천 |
|---|
| 2026.05.14 | ₩23,717 | ₩24,786 | ₩23,717 | ₩24,786 | +4.51% | 5.5천 |
|---|
| 2026.05.13 | ₩23,463 | ₩24,786 | ₩23,383 | ₩24,465 | +4.27% | 5.9천 |
|---|
| 2026.05.12 | ₩23,771 | ₩23,771 | ₩23,383 | ₩23,437 | -1.41% | 7.2천 |
|---|
| 2026.05.11 | ₩23,744 | ₩25,187 | ₩23,383 | ₩24,238 | +2.08% | 3.8천 |
|---|
| 2026.05.08 | ₩23,049 | ₩24,292 | ₩23,049 | ₩23,717 | +2.90% | 2.8천 |
|---|
| 2026.05.07 | ₩23,557 | ₩24,653 | ₩22,715 | ₩24,653 | +4.65% | 7.4천 |
|---|
| 2026.05.06 | ₩24,318 | ₩24,385 | ₩24,051 | ₩24,051 | -1.10% | 7천 |
|---|
| 2026.05.05 | ₩23,316 | ₩23,316 | ₩23,316 | ₩23,316 | 0.00% | 1.8천 |
|---|
| 2026.05.04 | ₩24,385 | ₩24,385 | ₩22,715 | ₩23,918 | -1.92% | 6.6천 |
|---|
| 2026.05.01 | ₩23,998 | ₩23,998 | ₩22,715 | ₩22,742 | -5.23% | 1.3천 |
|---|
| 2026.04.30 | ₩22,501 | ₩23,503 | ₩22,501 | ₩23,022 | +2.32% | 2.6천 |
|---|
| 2026.04.29 | ₩23,410 | ₩23,410 | ₩22,488 | ₩22,488 | -3.94% | 1.1천 |
|---|
| 2026.04.28 | ₩22,408 | ₩23,784 | ₩22,408 | ₩23,383 | +4.35% | 7천 |
|---|
| 2026.04.27 | ₩22,662 | ₩23,276 | ₩22,488 | ₩22,715 | +0.24% | 1만 |
|---|
| 2026.04.24 | ₩22,728 | ₩23,009 | ₩22,181 | ₩22,261 | -2.06% | 7.8천 |
|---|
| 2026.04.23 | ₩23,036 | ₩23,263 | ₩22,341 | ₩23,169 | +0.58% | 2.1천 |
|---|
| 2026.04.22 | ₩22,982 | ₩23,463 | ₩21,392 | ₩23,156 | +0.76% | 2천 |
|---|
| 2026.04.21 | ₩23,290 | ₩23,557 | ₩22,982 | ₩23,557 | +1.15% | 3.5천 |
|---|
| 2026.04.20 | ₩22,875 | ₩23,584 | ₩22,875 | ₩23,584 | +3.10% | 1.4만 |
|---|
| 2026.04.17 | ₩22,648 | ₩23,250 | ₩22,261 | ₩22,849 | +0.88% | 9.9천 |
|---|
| 2026.04.16 | ₩21,619 | ₩22,314 | ₩21,325 | ₩22,301 | +3.15% | 1.9만 |
|---|
| 2026.04.15 | ₩21,432 | ₩21,646 | ₩20,978 | ₩21,325 | -0.50% | 1.2만 |
|---|
| 2026.04.14 | ₩21,446 | ₩21,446 | ₩20,978 | ₩20,978 | -2.18% | 1.7천 |
|---|
| 2026.04.13 | ₩21,753 | ₩21,753 | ₩21,045 | ₩21,459 | -1.35% | 2.9천 |
|---|
| 2026.04.10 | ₩20,884 | ₩21,713 | ₩20,884 | ₩21,539 | +3.14% | 8.6천 |
|---|
| 2026.04.09 | ₩21,352 | ₩21,619 | ₩20,858 | ₩21,366 | +0.06% | 4.1천 |
|---|
| 2026.04.08 | ₩21,633 | ₩21,860 | ₩21,366 | ₩21,633 | 0.00% | 2.1천 |
|---|
| 2026.04.07 | ₩21,446 | ₩21,900 | ₩21,446 | ₩21,900 | +2.12% | 2.9천 |
|---|
| 2026.04.06 | ₩21,205 | ₩21,780 | ₩20,764 | ₩21,379 | +0.82% | 4.3천 |
|---|
| 2026.04.02 | ₩21,178 | ₩21,419 | ₩20,738 | ₩20,978 | -0.95% | 4.6천 |
|---|
| 2026.04.01 | ₩20,978 | ₩21,486 | ₩20,938 | ₩21,085 | +0.51% | 5.7천 |
|---|
| 2026.03.31 | ₩20,871 | ₩21,045 | ₩20,711 | ₩20,711 | -0.77% | 2.8천 |
|---|
| 2026.03.30 | ₩20,444 | ₩21,205 | ₩20,444 | ₩20,444 | 0.00% | 6.2천 |
|---|
| 2026.03.27 | ₩20,457 | ₩20,831 | ₩20,403 | ₩20,711 | +1.24% | 8.6천 |
|---|
| 2026.03.26 | ₩21,058 | ₩21,285 | ₩20,791 | ₩20,991 | -0.32% | 6.3천 |
|---|
| 2026.03.25 | ₩20,711 | ₩21,165 | ₩20,711 | ₩21,165 | +2.19% | 2.9천 |
|---|
| 2026.03.24 | ₩20,778 | ₩20,898 | ₩20,778 | ₩20,844 | +0.32% | 1.4천 |
|---|
| 2026.03.23 | ₩21,259 | ₩21,259 | ₩20,778 | ₩21,138 | -0.57% | 2.7천 |
|---|
| 2026.03.20 | ₩21,165 | ₩21,178 | ₩20,831 | ₩21,058 | -0.51% | 6.8천 |
|---|
| 2026.03.19 | ₩21,352 | ₩21,406 | ₩20,377 | ₩20,377 | -4.57% | 2.5천 |
|---|
| 2026.03.18 | ₩21,112 | ₩21,339 | ₩20,510 | ₩20,938 | -0.82% | 4.8천 |
|---|
| 2026.03.17 | ₩21,245 | ₩21,406 | ₩20,711 | ₩20,711 | -2.52% | 4천 |
|---|
| 2026.03.16 | ₩21,352 | ₩21,352 | ₩20,136 | ₩20,991 | -1.69% | 4.6천 |
|---|
| 2026.03.13 | ₩18,693 | ₩20,991 | ₩18,693 | ₩20,350 | +8.86% | 1.5만 |
|---|
| 2026.03.12 | ₩22,675 | ₩22,675 | ₩21,406 | ₩21,406 | -5.60% | 7.3천 |
|---|
| 2026.03.11 | ₩22,568 | ₩22,982 | ₩21,740 | ₩22,982 | +1.84% | 1만 |
|---|
| 2026.03.10 | ₩21,633 | ₩22,247 | ₩21,593 | ₩22,247 | +2.84% | 1만 |
|---|
| 2026.03.09 | ₩21,512 | ₩21,913 | ₩20,831 | ₩21,700 | +0.87% | 2만 |
|---|
| 2026.03.06 | ₩21,005 | ₩21,379 | ₩20,978 | ₩21,339 | +1.59% | 7.6천 |
|---|
| 2026.03.05 | ₩21,165 | ₩21,299 | ₩20,831 | ₩20,951 | -1.01% | 4.3천 |
|---|
| 2026.03.04 | ₩21,285 | ₩21,285 | ₩20,778 | ₩21,005 | -1.32% | 3.3천 |
|---|
| 2026.03.03 | ₩21,245 | ₩21,352 | ₩20,631 | ₩21,352 | +0.50% | 8.5천 |
|---|
| 2026.03.02 | ₩18,653 | ₩21,125 | ₩18,653 | ₩21,045 | +12.82% | 2.5만 |
|---|
| 2026.02.27 | ₩20,056 | ₩20,056 | ₩18,319 | ₩19,695 | -1.80% | 2.7만 |
|---|
| 2026.02.26 | ₩20,457 | ₩20,457 | ₩19,575 | ₩20,256 | -0.98% | 1.6만 |
|---|
| 2026.02.25 | ₩20,176 | ₩20,711 | ₩20,083 | ₩20,711 | +2.65% | 6.9천 |
|---|
| 2026.02.24 | ₩20,136 | ₩21,031 | ₩20,136 | ₩20,951 | +4.05% | 6.3천 |
|---|
| 2026.02.23 | ₩20,617 | ₩22,047 | ₩19,241 | ₩22,047 | +6.93% | 7.8만 |
|---|
| 2026.02.20 | ₩22,181 | ₩22,688 | ₩22,047 | ₩22,047 | -0.60% | 3.4만 |
|---|
| 2026.02.19 | ₩22,755 | ₩22,862 | ₩22,755 | ₩22,809 | +0.23% | 8천 |
|---|
| 2026.02.18 | ₩23,250 | ₩23,423 | ₩22,849 | ₩23,049 | -0.86% | 5.5천 |
|---|
| 2026.02.17 | ₩23,383 | ₩23,557 | ₩22,929 | ₩23,450 | +0.29% | 9.1천 |
|---|
| 2026.02.13 | ₩24,693 | ₩24,693 | ₩23,116 | ₩23,530 | -4.71% | 1.3만 |
|---|
| 2026.02.12 | ₩24,479 | ₩24,759 | ₩23,944 | ₩23,944 | -2.18% | 8.6천 |
|---|
| 2026.02.11 | ₩24,546 | ₩24,719 | ₩24,345 | ₩24,653 | +0.44% | 3.2천 |
|---|
| 2026.02.10 | ₩24,639 | ₩25,788 | ₩24,185 | ₩24,960 | +1.30% | 8.3천 |
|---|
| 2026.02.09 | ₩22,221 | ₩25,788 | ₩22,221 | ₩25,227 | +13.53% | 9.5천 |
|---|
| 2026.02.06 | ₩24,719 | ₩25,788 | ₩24,051 | ₩25,788 | +4.32% | 9.2천 |
|---|
| 2026.02.05 | ₩24,452 | ₩25,922 | ₩24,185 | ₩25,120 | +2.73% | 1.1만 |
|---|
| 2026.02.04 | ₩24,853 | ₩25,655 | ₩24,452 | ₩24,452 | -1.61% | 5.6천 |
|---|
| 2026.02.03 | ₩25,788 | ₩25,922 | ₩21,646 | ₩25,120 | -2.59% | 1.2만 |
|---|
| 2026.02.02 | ₩26,056 | ₩26,323 | ₩24,719 | ₩25,655 | -1.54% | 8.4천 |
|---|
| 2026.01.30 | ₩26,456 | ₩26,456 | ₩25,655 | ₩25,655 | -3.03% | 5.2천 |
|---|
| 2026.01.29 | ₩25,788 | ₩26,456 | ₩25,521 | ₩26,456 | +2.59% | 7.6천 |
|---|
| 2026.01.28 | ₩25,655 | ₩26,323 | ₩25,655 | ₩25,788 | +0.52% | 1.5만 |
|---|
| 2026.01.27 | ₩25,655 | ₩26,323 | ₩25,254 | ₩26,056 | +1.56% | 2.2천 |
|---|
| 2026.01.26 | ₩26,323 | ₩26,323 | ₩25,387 | ₩25,788 | -2.03% | 3천 |
|---|
| 2026.01.23 | ₩25,655 | ₩26,323 | ₩25,387 | ₩25,655 | 0.00% | 4.4천 |
|---|
| 2026.01.22 | ₩26,456 | ₩26,456 | ₩25,655 | ₩25,788 | -2.53% | 3천 |
|---|
| 2026.01.21 | ₩26,323 | ₩26,590 | ₩26,323 | ₩26,456 | +0.51% | 3.2천 |
|---|
| 2026.01.20 | ₩25,922 | ₩26,189 | ₩25,387 | ₩25,922 | 0.00% | 9.1천 |
|---|
| 2026.01.16 | ₩26,590 | ₩26,590 | ₩25,922 | ₩26,056 | -2.01% | 1.4만 |
|---|
| 2026.01.15 | ₩25,655 | ₩26,590 | ₩25,655 | ₩26,456 | +3.12% | 1.2만 |
|---|
| 2026.01.14 | ₩25,387 | ₩25,922 | ₩25,387 | ₩25,387 | 0.00% | 6.7천 |
|---|
| 2026.01.13 | ₩25,254 | ₩25,922 | ₩25,254 | ₩25,521 | +1.06% | 7.8천 |
|---|
| 2026.01.12 | ₩25,254 | ₩25,788 | ₩25,120 | ₩25,521 | +1.06% | 8.9천 |
|---|
| 2026.01.09 | ₩25,655 | ₩25,922 | ₩25,387 | ₩25,922 | +1.04% | 6.7천 |
|---|
| 2026.01.08 | ₩26,056 | ₩26,456 | ₩25,521 | ₩25,655 | -1.54% | 4.8천 |
|---|
| 2026.01.07 | ₩26,056 | ₩27,124 | ₩25,655 | ₩25,922 | -0.51% | 8.8천 |
|---|
| 2026.01.06 | ₩26,991 | ₩28,728 | ₩25,521 | ₩26,323 | -2.48% | 2.2만 |
|---|
| 2026.01.05 | ₩29,129 | ₩30,064 | ₩27,258 | ₩27,392 | -5.96% | 2.9만 |
|---|
| 2026.01.02 | ₩28,995 | ₩30,198 | ₩28,995 | ₩29,262 | +0.92% | 9.6천 |
|---|
| 2025.12.31 | ₩29,396 | ₩30,866 | ₩28,594 | ₩29,663 | +0.91% | 3만 |
|---|
| 2025.12.30 | ₩37,279 | ₩37,814 | ₩34,874 | ₩35,409 | -5.02% | 1.1만 |
|---|
| 2025.12.29 | ₩36,210 | ₩37,413 | ₩36,210 | ₩36,879 | +1.85% | 1.7만 |
|---|
| 2025.12.26 | ₩35,676 | ₩36,745 | ₩34,741 | ₩36,210 | +1.50% | 1.8만 |
|---|
| 2025.12.24 | ₩34,607 | ₩35,142 | ₩34,607 | ₩34,874 | +0.77% | 2.1천 |
|---|
| 2025.12.23 | ₩35,275 | ₩35,275 | ₩34,073 | ₩34,073 | -3.41% | 1.3만 |
|---|
| 2025.12.22 | ₩35,008 | ₩35,008 | ₩34,206 | ₩34,206 | -2.29% | 4.6천 |
|---|
| 2025.12.19 | ₩35,142 | ₩35,142 | ₩34,073 | ₩34,206 | -2.66% | 4.6천 |
|---|
| 2025.12.18 | ₩34,073 | ₩34,874 | ₩34,073 | ₩34,473 | +1.18% | 1.9만 |
|---|
| 2025.12.17 | ₩34,741 | ₩34,741 | ₩34,073 | ₩34,473 | -0.77% | 3.3천 |
|---|
| 2025.12.16 | ₩33,672 | ₩34,607 | ₩33,672 | ₩34,340 | +1.98% | 1.1천 |
|---|
| 2025.12.15 | ₩33,939 | ₩35,008 | ₩33,939 | ₩34,206 | +0.79% | 5.1천 |
|---|
| 2025.12.12 | ₩34,607 | ₩34,607 | ₩33,939 | ₩33,939 | -1.93% | 1.9천 |
|---|
| 2025.12.11 | ₩32,603 | ₩34,741 | ₩32,603 | ₩33,939 | +4.10% | 2.4천 |
|---|
| 2025.12.10 | ₩35,008 | ₩35,008 | ₩33,672 | ₩33,805 | -3.44% | 3.8천 |
|---|
| 2025.12.09 | ₩35,142 | ₩35,142 | ₩34,073 | ₩34,473 | -1.90% | 1.1만 |
|---|
| 2025.12.08 | ₩34,607 | ₩35,142 | ₩34,607 | ₩34,874 | +0.77% | 5천 |
|---|
| 2025.12.05 | ₩34,874 | ₩35,142 | ₩34,473 | ₩35,008 | +0.38% | 1.5천 |
|---|
| 2025.12.04 | ₩35,275 | ₩35,275 | ₩34,473 | ₩35,008 | -0.76% | 1.1천 |
|---|
| 2025.12.03 | ₩35,008 | ₩35,142 | ₩34,741 | ₩34,874 | -0.38% | 5.1천 |
|---|
| 2025.12.02 | ₩34,741 | ₩34,874 | ₩34,607 | ₩34,874 | +0.38% | 1.7천 |
|---|
| 2025.12.01 | ₩34,340 | ₩34,741 | ₩34,206 | ₩34,607 | +0.78% | 7.4천 |
|---|
| 2025.11.28 | ₩34,073 | ₩34,340 | ₩33,805 | ₩34,340 | +0.78% | 2.5천 |
|---|
| 2025.11.26 | ₩34,340 | ₩34,340 | ₩33,939 | ₩34,206 | -0.39% | 3.1천 |
|---|
| 2025.11.25 | ₩34,607 | ₩34,607 | ₩33,538 | ₩34,206 | -1.16% | 2.8천 |
|---|
| 2025.11.24 | ₩33,672 | ₩34,741 | ₩33,672 | ₩34,206 | +1.59% | 7.3천 |
|---|
| 2025.11.21 | ₩35,275 | ₩35,275 | ₩33,137 | ₩34,607 | -1.89% | 8.9천 |
|---|
| 2025.11.20 | ₩33,939 | ₩35,542 | ₩33,405 | ₩35,409 | +4.33% | 2.2만 |
|---|
| 2025.11.19 | ₩34,340 | ₩34,340 | ₩33,137 | ₩33,672 | -1.95% | 9.3천 |
|---|
| 2025.11.18 | ₩33,939 | ₩34,340 | ₩33,271 | ₩34,340 | +1.18% | 1.2만 |
|---|
| 2025.11.17 | ₩33,405 | ₩33,672 | ₩32,736 | ₩33,405 | 0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩33,405 | ₩33,405 | ₩32,336 | ₩32,736 | -2.00% | 5.1천 |
|---|
| 2025.11.13 | ₩32,736 | ₩32,736 | ₩32,336 | ₩32,603 | -0.41% | 3.5천 |
|---|
| 2025.11.12 | ₩32,202 | ₩32,603 | ₩31,801 | ₩32,603 | +1.24% | 4.4천 |
|---|
| 2025.11.11 | ₩31,935 | ₩32,202 | ₩31,667 | ₩32,202 | +0.84% | 1.1만 |
|---|
| 2025.11.10 | ₩32,068 | ₩32,336 | ₩30,732 | ₩31,400 | -2.08% | 5.8천 |
|---|
| 2025.11.07 | ₩32,336 | ₩32,336 | ₩30,599 | ₩32,202 | -0.41% | 1만 |
|---|
| 2025.11.06 | ₩30,599 | ₩32,202 | ₩29,930 | ₩32,068 | +4.80% | 1.4만 |
|---|
| 2025.11.05 | ₩30,331 | ₩30,732 | ₩29,930 | ₩30,599 | +0.88% | 1.4만 |
|---|
| 2025.11.04 | ₩30,331 | ₩30,866 | ₩29,930 | ₩30,331 | 0.00% | 3.1천 |
|---|
| 2025.11.03 | ₩30,999 | ₩30,999 | ₩30,331 | ₩30,465 | -1.72% | 1.4만 |
|---|
| 2025.10.31 | ₩30,732 | ₩31,133 | ₩30,599 | ₩30,999 | +0.87% | 5.4천 |
|---|
| 2025.10.30 | ₩31,133 | ₩31,534 | ₩30,866 | ₩30,999 | -0.43% | 820 |
|---|
| 2025.10.29 | ₩31,400 | ₩31,534 | ₩31,133 | ₩31,133 | -0.85% | 980 |
|---|
| 2025.10.28 | ₩31,667 | ₩31,667 | ₩31,133 | ₩31,400 | -0.84% | 2.5천 |
|---|
| 2025.10.27 | ₩31,801 | ₩31,801 | ₩31,133 | ₩31,534 | -0.84% | 1.5천 |
|---|
| 2025.10.24 | ₩31,801 | ₩31,801 | ₩31,534 | ₩31,667 | -0.42% | 760 |
|---|
| 2025.10.23 | ₩31,267 | ₩31,667 | ₩30,599 | ₩31,534 | +0.85% | 3.6천 |
|---|
| 2025.10.22 | ₩31,534 | ₩31,935 | ₩30,866 | ₩30,999 | -1.69% | 2.7천 |
|---|
| 2025.10.21 | ₩31,935 | ₩32,336 | ₩31,267 | ₩31,534 | -1.26% | 1.7천 |
|---|
| 2025.10.20 | ₩32,202 | ₩32,603 | ₩31,801 | ₩32,202 | 0.00% | 790 |
|---|
| 2025.10.17 | ₩31,801 | ₩32,202 | ₩31,801 | ₩31,801 | 0.00% | 510 |
|---|
| 2025.10.16 | ₩32,870 | ₩32,870 | ₩32,068 | ₩32,068 | -2.44% | 1.6천 |
|---|
| 2025.10.15 | ₩32,336 | ₩32,736 | ₩32,068 | ₩32,469 | +0.41% | 4.5천 |
|---|
| 2025.10.14 | ₩32,068 | ₩32,736 | ₩32,068 | ₩32,603 | +1.67% | 4.5천 |
|---|
| 2025.10.13 | ₩32,336 | ₩32,736 | ₩32,068 | ₩32,336 | 0.00% | 2.8천 |
|---|
| 2025.10.10 | ₩32,336 | ₩32,736 | ₩31,801 | ₩32,336 | 0.00% | 6.3천 |
|---|