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 | ₩19,756 | ₩20,304 | ₩19,756 | ₩19,997 | +1.22% | 1.9만 |
| 2026.10.08 | ₩20,184 | ₩20,438 | ₩19,730 | ₩19,743 | -2.19% | 4.5천 |
| 2026.10.07 | ₩20,171 | ₩20,465 | ₩19,850 | ₩19,850 | -1.59% | 3.3만 |
| 2026.10.06 | ₩20,090 | ₩20,331 | ₩20,010 | ₩20,010 | -0.40% | 3만 |
| 2026.10.05 | ₩20,358 | ₩20,478 | ₩20,197 | ₩20,197 | -0.79% | 2.3천 |
| 2026.10.02 | ₩20,745 | ₩20,745 | ₩20,237 | ₩20,425 | -1.55% | 4천 |
| 2026.10.01 | ₩20,385 | ₩21,307 | ₩20,385 | ₩20,665 | +1.38% | 1.4만 |
| 2026.09.30 | ₩20,398 | ₩21,320 | ₩20,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,090 |
| -1.51% |
| 2.3천 |
| 2026.09.29 | ₩20,598 | ₩20,866 | ₩20,518 | ₩20,518 | -0.39% | 6.9천 |
|---|
| 2026.09.28 | ₩20,478 | ₩20,679 | ₩20,010 | ₩20,585 | +0.52% | 1.9만 |
|---|
| 2026.09.25 | ₩20,933 | ₩21,334 | ₩20,745 | ₩20,772 | -0.77% | 7.3만 |
|---|
| 2026.09.24 | ₩20,986 | ₩21,227 | ₩20,812 | ₩20,812 | -0.83% | 3.6천 |
|---|
| 2026.09.23 | ₩21,080 | ₩21,387 | ₩20,919 | ₩20,986 | -0.44% | 1.6만 |
|---|
| 2026.09.22 | ₩21,146 | ₩21,360 | ₩21,053 | ₩21,093 | -0.25% | 2.2만 |
|---|
| 2026.09.21 | ₩20,906 | ₩21,187 | ₩20,906 | ₩21,053 | +0.70% | 1.3만 |
|---|
| 2026.09.18 | ₩20,986 | ₩21,347 | ₩20,906 | ₩20,906 | -0.38% | 1.2만 |
|---|
| 2026.09.17 | ₩21,093 | ₩21,708 | ₩21,093 | ₩21,387 | +1.39% | 8.2천 |
|---|
| 2026.09.16 | ₩20,999 | ₩21,481 | ₩20,906 | ₩21,120 | +0.57% | 2.1만 |
|---|
| 2026.09.15 | ₩21,427 | ₩21,748 | ₩21,120 | ₩21,721 | +1.37% | 4만 |
|---|
| 2026.09.14 | ₩21,721 | ₩21,775 | ₩21,654 | ₩21,775 | +0.25% | 2천 |
|---|
| 2026.09.11 | ₩21,801 | ₩21,801 | ₩21,280 | ₩21,561 | -1.10% | 1.4만 |
|---|
| 2026.09.10 | ₩21,441 | ₩21,801 | ₩21,080 | ₩21,668 | +1.06% | 1.2천 |
|---|
| 2026.09.09 | ₩21,534 | ₩22,015 | ₩21,080 | ₩21,694 | +0.74% | 6.3만 |
|---|
| 2026.09.08 | ₩21,387 | ₩22,443 | ₩21,080 | ₩21,160 | -1.06% | 31.6만 |
|---|
| 2026.09.04 | ₩21,494 | ₩22,523 | ₩21,293 | ₩21,654 | +0.75% | 2.2만 |
|---|
| 2026.09.03 | ₩21,454 | ₩21,494 | ₩21,307 | ₩21,307 | -0.69% | 2천 |
|---|
| 2026.09.02 | ₩21,387 | ₩21,588 | ₩21,093 | ₩21,507 | +0.56% | 1.2만 |
|---|
| 2026.09.01 | ₩21,360 | ₩21,668 | ₩21,213 | ₩21,654 | +1.38% | 5.8천 |
|---|
| 2026.08.31 | ₩21,187 | ₩21,454 | ₩21,093 | ₩21,360 | +0.82% | 1만 |
|---|
| 2026.08.28 | ₩21,374 | ₩21,962 | ₩21,080 | ₩21,534 | +0.75% | 9.4천 |
|---|
| 2026.08.27 | ₩21,400 | ₩21,668 | ₩21,160 | ₩21,374 | -0.12% | 9.5천 |
|---|
| 2026.08.26 | ₩21,454 | ₩21,454 | ₩21,227 | ₩21,227 | -1.06% | 2천 |
|---|
| 2026.08.25 | ₩21,507 | ₩21,507 | ₩21,280 | ₩21,280 | -1.06% | 3.2천 |
|---|
| 2026.08.24 | ₩21,387 | ₩21,588 | ₩21,187 | ₩21,253 | -0.63% | 9.7천 |
|---|
| 2026.08.21 | ₩21,213 | ₩21,414 | ₩21,187 | ₩21,227 | +0.06% | 5.6천 |
|---|
| 2026.08.20 | ₩21,400 | ₩21,427 | ₩21,080 | ₩21,093 | -1.44% | 2.5만 |
|---|
| 2026.08.19 | ₩21,975 | ₩22,002 | ₩21,120 | ₩21,387 | -2.68% | 3.1만 |
|---|
| 2026.08.18 | ₩21,053 | ₩22,042 | ₩21,053 | ₩21,280 | +1.08% | 2.8만 |
|---|
| 2026.08.17 | ₩21,561 | ₩21,721 | ₩21,347 | ₩21,721 | +0.74% | 2.3천 |
|---|
| 2026.08.14 | ₩22,176 | ₩22,229 | ₩21,534 | ₩21,761 | -1.87% | 5.7만 |
|---|
| 2026.08.13 | ₩21,694 | ₩22,229 | ₩21,601 | ₩22,189 | +2.28% | 11.5만 |
|---|
| 2026.08.12 | ₩22,590 | ₩22,590 | ₩21,628 | ₩21,654 | -4.14% | 2.6천 |
|---|
| 2026.08.11 | ₩21,521 | ₩21,935 | ₩21,521 | ₩21,761 | +1.12% | 2.6천 |
|---|
| 2026.08.10 | ₩21,441 | ₩21,989 | ₩20,959 | ₩21,547 | +0.50% | 14.9만 |
|---|
| 2026.08.07 | ₩21,347 | ₩21,454 | ₩21,066 | ₩21,093 | -1.19% | 1.3만 |
|---|
| 2026.08.06 | ₩21,173 | ₩21,788 | ₩21,080 | ₩21,080 | -0.44% | 9.6천 |
|---|
| 2026.08.05 | ₩21,547 | ₩21,547 | ₩21,173 | ₩21,173 | -1.74% | 1.8천 |
|---|
| 2026.08.04 | ₩22,055 | ₩22,055 | ₩20,852 | ₩21,507 | -2.48% | 4.7천 |
|---|
| 2026.08.03 | ₩20,892 | ₩21,721 | ₩20,786 | ₩21,066 | +0.83% | 2천 |
|---|
| 2026.07.31 | ₩21,040 | ₩22,029 | ₩21,026 | ₩21,574 | +2.54% | 3천 |
|---|
| 2026.07.30 | ₩20,826 | ₩21,213 | ₩20,478 | ₩20,478 | -1.67% | 3.5천 |
|---|
| 2026.07.29 | ₩21,080 | ₩21,227 | ₩20,398 | ₩20,786 | -1.40% | 7.8천 |
|---|
| 2026.07.28 | ₩21,668 | ₩21,721 | ₩21,106 | ₩21,106 | -2.59% | 4.4천 |
|---|
| 2026.07.27 | ₩21,454 | ₩21,775 | ₩21,454 | ₩21,721 | +1.25% | 2.2천 |
|---|
| 2026.07.24 | ₩21,494 | ₩22,015 | ₩21,427 | ₩22,015 | +2.43% | 1.5천 |
|---|
| 2026.07.23 | ₩22,082 | ₩22,082 | ₩21,441 | ₩21,441 | -2.91% | 2.3천 |
|---|
| 2026.07.22 | ₩22,055 | ₩22,644 | ₩22,055 | ₩22,363 | +1.39% | 1.2만 |
|---|
| 2026.07.21 | ₩22,055 | ₩22,323 | ₩22,055 | ₩22,323 | +1.21% | 1.8천 |
|---|
| 2026.07.20 | ₩22,390 | ₩22,390 | ₩22,055 | ₩22,136 | -1.13% | 2천 |
|---|
| 2026.07.17 | ₩22,189 | ₩22,390 | ₩22,029 | ₩22,390 | +0.90% | 3.4천 |
|---|
| 2026.07.16 | ₩23,071 | ₩23,111 | ₩22,149 | ₩22,630 | -1.91% | 1.7만 |
|---|
| 2026.07.15 | ₩22,804 | ₩23,192 | ₩22,523 | ₩22,563 | -1.06% | 17.6만 |
|---|
| 2026.07.14 | ₩22,938 | ₩22,991 | ₩22,724 | ₩22,791 | -0.64% | 1.1만 |
|---|
| 2026.07.13 | ₩23,178 | ₩23,192 | ₩22,737 | ₩22,737 | -1.90% | 6.8천 |
|---|
| 2026.07.10 | ₩22,737 | ₩23,566 | ₩22,349 | ₩22,764 | +0.12% | 2.1만 |
|---|
| 2026.07.09 | ₩23,312 | ₩23,379 | ₩22,122 | ₩22,603 | -3.04% | 3만 |
|---|
| 2026.07.08 | ₩23,526 | ₩23,793 | ₩21,735 | ₩22,603 | -3.92% | 7.5만 |
|---|
| 2026.07.07 | ₩23,004 | ₩23,953 | ₩22,483 | ₩22,483 | -2.27% | 13.2만 |
|---|
| 2026.07.06 | ₩22,764 | ₩23,526 | ₩22,256 | ₩23,285 | +2.29% | 6.1만 |
|---|
| 2026.07.02 | ₩22,430 | ₩23,352 | ₩22,095 | ₩22,470 | +0.18% | 4.2만 |
|---|
| 2026.07.01 | ₩22,470 | ₩22,991 | ₩22,216 | ₩22,844 | +1.67% | 2.6천 |
|---|
| 2026.06.30 | ₩21,868 | ₩22,991 | ₩21,868 | ₩22,991 | +5.13% | 2.1천 |
|---|
| 2026.06.29 | ₩22,630 | ₩22,630 | ₩22,149 | ₩22,162 | -2.07% | 8천 |
|---|
| 2026.06.26 | ₩21,561 | ₩22,162 | ₩21,561 | ₩22,162 | +2.79% | 2.6천 |
|---|
| 2026.06.25 | ₩21,668 | ₩22,657 | ₩21,547 | ₩21,547 | -0.56% | 8.9천 |
|---|
| 2026.06.24 | ₩21,735 | ₩22,724 | ₩21,320 | ₩22,029 | +1.35% | 19.6만 |
|---|
| 2026.06.23 | ₩21,882 | ₩22,082 | ₩21,815 | ₩22,082 | +0.92% | 2.8천 |
|---|
| 2026.06.22 | ₩22,750 | ₩22,750 | ₩21,400 | ₩22,202 | -2.41% | 8.6천 |
|---|
| 2026.06.18 | ₩22,256 | ₩22,537 | ₩22,256 | ₩22,496 | +1.08% | 3.5천 |
|---|
| 2026.06.17 | ₩22,162 | ₩22,162 | ₩22,162 | ₩22,162 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩21,962 | ₩22,684 | ₩21,427 | ₩21,654 | -1.40% | 3.1만 |
|---|
| 2026.06.15 | ₩22,684 | ₩22,777 | ₩22,269 | ₩22,269 | -1.83% | 2.7천 |
|---|
| 2026.06.12 | ₩22,336 | ₩23,125 | ₩22,216 | ₩22,216 | -0.54% | 2만 |
|---|
| 2026.06.11 | ₩22,390 | ₩22,670 | ₩22,390 | ₩22,390 | 0.00% | 3.1천 |
|---|
| 2026.06.10 | ₩22,323 | ₩22,897 | ₩22,323 | ₩22,644 | +1.44% | 2천 |
|---|
| 2026.06.09 | ₩23,098 | ₩23,325 | ₩21,922 | ₩22,483 | -2.66% | 6.7만 |
|---|
| 2026.06.08 | ₩22,791 | ₩23,526 | ₩22,737 | ₩23,098 | +1.35% | 1.8만 |
|---|
| 2026.06.05 | ₩23,178 | ₩23,900 | ₩22,764 | ₩23,887 | +3.06% | 4.3만 |
|---|
| 2026.06.04 | ₩23,646 | ₩24,996 | ₩22,737 | ₩23,913 | +1.13% | 2.7천 |
|---|
| 2026.06.03 | ₩24,782 | ₩25,036 | ₩23,633 | ₩23,646 | -4.58% | 2.4만 |
|---|
| 2026.06.02 | ₩23,633 | ₩24,876 | ₩23,392 | ₩24,060 | +1.81% | 1.1만 |
|---|
| 2026.06.01 | ₩23,806 | ₩24,328 | ₩23,379 | ₩24,328 | +2.19% | 3.8천 |
|---|
| 2026.05.29 | ₩24,662 | ₩24,662 | ₩23,900 | ₩24,034 | -2.55% | 4.7천 |
|---|
| 2026.05.28 | ₩25,036 | ₩25,063 | ₩24,729 | ₩25,063 | +0.11% | 4.1천 |
|---|
| 2026.05.27 | ₩24,435 | ₩25,063 | ₩24,221 | ₩24,649 | +0.88% | 5.2천 |
|---|
| 2026.05.26 | ₩24,729 | ₩25,063 | ₩23,392 | ₩25,063 | +1.35% | 3.5천 |
|---|
| 2026.05.22 | ₩23,432 | ₩25,370 | ₩23,392 | ₩25,370 | +8.27% | 7.2천 |
|---|
| 2026.05.21 | ₩23,740 | ₩23,913 | ₩23,285 | ₩23,552 | -0.79% | 3천 |
|---|
| 2026.05.20 | ₩24,047 | ₩24,060 | ₩23,740 | ₩23,927 | -0.50% | 2.7천 |
|---|
| 2026.05.19 | ₩24,381 | ₩24,381 | ₩24,381 | ₩24,381 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩24,221 | ₩24,862 | ₩23,740 | ₩24,381 | +0.66% | 5.6천 |
|---|
| 2026.05.15 | ₩25,130 | ₩25,130 | ₩24,114 | ₩24,395 | -2.93% | 3.2천 |
|---|
| 2026.05.14 | ₩23,726 | ₩24,796 | ₩23,726 | ₩24,796 | +4.51% | 5.5천 |
|---|
| 2026.05.13 | ₩23,472 | ₩24,796 | ₩23,392 | ₩24,475 | +4.27% | 5.9천 |
|---|
| 2026.05.12 | ₩23,780 | ₩23,780 | ₩23,392 | ₩23,446 | -1.41% | 7.2천 |
|---|
| 2026.05.11 | ₩23,753 | ₩25,197 | ₩23,392 | ₩24,248 | +2.08% | 3.8천 |
|---|
| 2026.05.08 | ₩23,058 | ₩24,301 | ₩23,058 | ₩23,726 | +2.90% | 2.8천 |
|---|
| 2026.05.07 | ₩23,566 | ₩24,662 | ₩22,724 | ₩24,662 | +4.65% | 7.4천 |
|---|
| 2026.05.06 | ₩24,328 | ₩24,395 | ₩24,060 | ₩24,060 | -1.10% | 7천 |
|---|
| 2026.05.05 | ₩23,325 | ₩23,325 | ₩23,325 | ₩23,325 | 0.00% | 1.8천 |
|---|
| 2026.05.04 | ₩24,395 | ₩24,395 | ₩22,724 | ₩23,927 | -1.92% | 6.6천 |
|---|
| 2026.05.01 | ₩24,007 | ₩24,007 | ₩22,724 | ₩22,750 | -5.23% | 1.3천 |
|---|
| 2026.04.30 | ₩22,510 | ₩23,512 | ₩22,510 | ₩23,031 | +2.32% | 2.6천 |
|---|
| 2026.04.29 | ₩23,419 | ₩23,419 | ₩22,496 | ₩22,496 | -3.94% | 1.1천 |
|---|
| 2026.04.28 | ₩22,416 | ₩23,793 | ₩22,416 | ₩23,392 | +4.35% | 7천 |
|---|
| 2026.04.27 | ₩22,670 | ₩23,285 | ₩22,496 | ₩22,724 | +0.24% | 1만 |
|---|
| 2026.04.24 | ₩22,737 | ₩23,018 | ₩22,189 | ₩22,269 | -2.06% | 7.8천 |
|---|
| 2026.04.23 | ₩23,045 | ₩23,272 | ₩22,349 | ₩23,178 | +0.58% | 2.1천 |
|---|
| 2026.04.22 | ₩22,991 | ₩23,472 | ₩21,400 | ₩23,165 | +0.76% | 2천 |
|---|
| 2026.04.21 | ₩23,299 | ₩23,566 | ₩22,991 | ₩23,566 | +1.15% | 3.5천 |
|---|
| 2026.04.20 | ₩22,884 | ₩23,593 | ₩22,884 | ₩23,593 | +3.10% | 1.4만 |
|---|
| 2026.04.17 | ₩22,657 | ₩23,258 | ₩22,269 | ₩22,857 | +0.88% | 9.9천 |
|---|
| 2026.04.16 | ₩21,628 | ₩22,323 | ₩21,334 | ₩22,309 | +3.15% | 1.9만 |
|---|
| 2026.04.15 | ₩21,441 | ₩21,654 | ₩20,986 | ₩21,334 | -0.50% | 1.2만 |
|---|
| 2026.04.14 | ₩21,454 | ₩21,454 | ₩20,986 | ₩20,986 | -2.18% | 1.7천 |
|---|
| 2026.04.13 | ₩21,761 | ₩21,761 | ₩21,053 | ₩21,467 | -1.35% | 2.9천 |
|---|
| 2026.04.10 | ₩20,892 | ₩21,721 | ₩20,892 | ₩21,547 | +3.14% | 8.6천 |
|---|
| 2026.04.09 | ₩21,360 | ₩21,628 | ₩20,866 | ₩21,374 | +0.06% | 4.1천 |
|---|
| 2026.04.08 | ₩21,641 | ₩21,868 | ₩21,374 | ₩21,641 | 0.00% | 2.1천 |
|---|
| 2026.04.07 | ₩21,454 | ₩21,908 | ₩21,454 | ₩21,908 | +2.12% | 2.9천 |
|---|
| 2026.04.06 | ₩21,213 | ₩21,788 | ₩20,772 | ₩21,387 | +0.82% | 4.3천 |
|---|
| 2026.04.02 | ₩21,187 | ₩21,427 | ₩20,745 | ₩20,986 | -0.95% | 4.6천 |
|---|
| 2026.04.01 | ₩20,986 | ₩21,494 | ₩20,946 | ₩21,093 | +0.51% | 5.7천 |
|---|
| 2026.03.31 | ₩20,879 | ₩21,053 | ₩20,719 | ₩20,719 | -0.77% | 2.8천 |
|---|
| 2026.03.30 | ₩20,451 | ₩21,213 | ₩20,451 | ₩20,451 | 0.00% | 6.2천 |
|---|
| 2026.03.27 | ₩20,465 | ₩20,839 | ₩20,411 | ₩20,719 | +1.24% | 8.6천 |
|---|
| 2026.03.26 | ₩21,066 | ₩21,293 | ₩20,799 | ₩20,999 | -0.32% | 6.3천 |
|---|
| 2026.03.25 | ₩20,719 | ₩21,173 | ₩20,719 | ₩21,173 | +2.19% | 2.9천 |
|---|
| 2026.03.24 | ₩20,786 | ₩20,906 | ₩20,786 | ₩20,852 | +0.32% | 1.4천 |
|---|
| 2026.03.23 | ₩21,267 | ₩21,267 | ₩20,786 | ₩21,146 | -0.57% | 2.7천 |
|---|
| 2026.03.20 | ₩21,173 | ₩21,187 | ₩20,839 | ₩21,066 | -0.51% | 6.8천 |
|---|
| 2026.03.19 | ₩21,360 | ₩21,414 | ₩20,385 | ₩20,385 | -4.57% | 2.5천 |
|---|
| 2026.03.18 | ₩21,120 | ₩21,347 | ₩20,518 | ₩20,946 | -0.82% | 4.8천 |
|---|
| 2026.03.17 | ₩21,253 | ₩21,414 | ₩20,719 | ₩20,719 | -2.52% | 4천 |
|---|
| 2026.03.16 | ₩21,360 | ₩21,360 | ₩20,144 | ₩20,999 | -1.69% | 4.6천 |
|---|
| 2026.03.13 | ₩18,700 | ₩20,999 | ₩18,700 | ₩20,358 | +8.86% | 1.5만 |
|---|
| 2026.03.12 | ₩22,684 | ₩22,684 | ₩21,414 | ₩21,414 | -5.60% | 7.3천 |
|---|
| 2026.03.11 | ₩22,577 | ₩22,991 | ₩21,748 | ₩22,991 | +1.84% | 1만 |
|---|
| 2026.03.10 | ₩21,641 | ₩22,256 | ₩21,601 | ₩22,256 | +2.84% | 1만 |
|---|
| 2026.03.09 | ₩21,521 | ₩21,922 | ₩20,839 | ₩21,708 | +0.87% | 2만 |
|---|
| 2026.03.06 | ₩21,013 | ₩21,387 | ₩20,986 | ₩21,347 | +1.59% | 7.6천 |
|---|
| 2026.03.05 | ₩21,173 | ₩21,307 | ₩20,839 | ₩20,959 | -1.01% | 4.3천 |
|---|
| 2026.03.04 | ₩21,293 | ₩21,293 | ₩20,786 | ₩21,013 | -1.32% | 3.3천 |
|---|
| 2026.03.03 | ₩21,253 | ₩21,360 | ₩20,638 | ₩21,360 | +0.50% | 8.5천 |
|---|
| 2026.03.02 | ₩18,660 | ₩21,133 | ₩18,660 | ₩21,053 | +12.82% | 2.5만 |
|---|
| 2026.02.27 | ₩20,064 | ₩20,064 | ₩18,326 | ₩19,703 | -1.80% | 2.7만 |
|---|
| 2026.02.26 | ₩20,465 | ₩20,465 | ₩19,583 | ₩20,264 | -0.98% | 1.6만 |
|---|
| 2026.02.25 | ₩20,184 | ₩20,719 | ₩20,090 | ₩20,719 | +2.65% | 6.9천 |
|---|
| 2026.02.24 | ₩20,144 | ₩21,040 | ₩20,144 | ₩20,959 | +4.05% | 6.3천 |
|---|
| 2026.02.23 | ₩20,625 | ₩22,055 | ₩19,248 | ₩22,055 | +6.93% | 7.8만 |
|---|
| 2026.02.20 | ₩22,189 | ₩22,697 | ₩22,055 | ₩22,055 | -0.60% | 3.4만 |
|---|
| 2026.02.19 | ₩22,764 | ₩22,871 | ₩22,764 | ₩22,817 | +0.23% | 8천 |
|---|
| 2026.02.18 | ₩23,258 | ₩23,432 | ₩22,857 | ₩23,058 | -0.86% | 5.5천 |
|---|
| 2026.02.17 | ₩23,392 | ₩23,566 | ₩22,938 | ₩23,459 | +0.29% | 9.1천 |
|---|
| 2026.02.13 | ₩24,702 | ₩24,702 | ₩23,125 | ₩23,539 | -4.71% | 1.3만 |
|---|
| 2026.02.12 | ₩24,488 | ₩24,769 | ₩23,953 | ₩23,953 | -2.18% | 8.6천 |
|---|
| 2026.02.11 | ₩24,555 | ₩24,729 | ₩24,354 | ₩24,662 | +0.44% | 3.2천 |
|---|
| 2026.02.10 | ₩24,649 | ₩25,798 | ₩24,194 | ₩24,969 | +1.30% | 8.3천 |
|---|
| 2026.02.09 | ₩22,229 | ₩25,798 | ₩22,229 | ₩25,237 | +13.53% | 9.5천 |
|---|
| 2026.02.06 | ₩24,729 | ₩25,798 | ₩24,060 | ₩25,798 | +4.32% | 9.2천 |
|---|
| 2026.02.05 | ₩24,461 | ₩25,932 | ₩24,194 | ₩25,130 | +2.73% | 1.1만 |
|---|
| 2026.02.04 | ₩24,862 | ₩25,664 | ₩24,461 | ₩24,461 | -1.61% | 5.6천 |
|---|
| 2026.02.03 | ₩25,798 | ₩25,932 | ₩21,654 | ₩25,130 | -2.59% | 1.2만 |
|---|
| 2026.02.02 | ₩26,065 | ₩26,333 | ₩24,729 | ₩25,664 | -1.54% | 8.4천 |
|---|
| 2026.01.30 | ₩26,466 | ₩26,466 | ₩25,664 | ₩25,664 | -3.03% | 5.2천 |
|---|
| 2026.01.29 | ₩25,798 | ₩26,466 | ₩25,531 | ₩26,466 | +2.59% | 7.6천 |
|---|
| 2026.01.28 | ₩25,664 | ₩26,333 | ₩25,664 | ₩25,798 | +0.52% | 1.5만 |
|---|
| 2026.01.27 | ₩25,664 | ₩26,333 | ₩25,263 | ₩26,065 | +1.56% | 2.2천 |
|---|
| 2026.01.26 | ₩26,333 | ₩26,333 | ₩25,397 | ₩25,798 | -2.03% | 3천 |
|---|
| 2026.01.23 | ₩25,664 | ₩26,333 | ₩25,397 | ₩25,664 | 0.00% | 4.4천 |
|---|
| 2026.01.22 | ₩26,466 | ₩26,466 | ₩25,664 | ₩25,798 | -2.53% | 3천 |
|---|
| 2026.01.21 | ₩26,333 | ₩26,600 | ₩26,333 | ₩26,466 | +0.51% | 3.2천 |
|---|
| 2026.01.20 | ₩25,932 | ₩26,199 | ₩25,397 | ₩25,932 | 0.00% | 9.1천 |
|---|
| 2026.01.16 | ₩26,600 | ₩26,600 | ₩25,932 | ₩26,065 | -2.01% | 1.4만 |
|---|
| 2026.01.15 | ₩25,664 | ₩26,600 | ₩25,664 | ₩26,466 | +3.12% | 1.2만 |
|---|
| 2026.01.14 | ₩25,397 | ₩25,932 | ₩25,397 | ₩25,397 | 0.00% | 6.7천 |
|---|
| 2026.01.13 | ₩25,263 | ₩25,932 | ₩25,263 | ₩25,531 | +1.06% | 7.8천 |
|---|
| 2026.01.12 | ₩25,263 | ₩25,798 | ₩25,130 | ₩25,531 | +1.06% | 8.9천 |
|---|
| 2026.01.09 | ₩25,664 | ₩25,932 | ₩25,397 | ₩25,932 | +1.04% | 6.7천 |
|---|
| 2026.01.08 | ₩26,065 | ₩26,466 | ₩25,531 | ₩25,664 | -1.54% | 4.8천 |
|---|
| 2026.01.07 | ₩26,065 | ₩27,135 | ₩25,664 | ₩25,932 | -0.51% | 8.8천 |
|---|
| 2026.01.06 | ₩27,001 | ₩28,739 | ₩25,531 | ₩26,333 | -2.48% | 2.2만 |
|---|
| 2026.01.05 | ₩29,140 | ₩30,076 | ₩27,268 | ₩27,402 | -5.96% | 2.9만 |
|---|
| 2026.01.02 | ₩29,006 | ₩30,209 | ₩29,006 | ₩29,274 | +0.92% | 9.6천 |
|---|
| 2025.12.31 | ₩29,407 | ₩30,878 | ₩28,605 | ₩29,675 | +0.91% | 3만 |
|---|
| 2025.12.30 | ₩37,294 | ₩37,828 | ₩34,888 | ₩35,422 | -5.02% | 1.1만 |
|---|
| 2025.12.29 | ₩36,224 | ₩37,427 | ₩36,224 | ₩36,893 | +1.85% | 1.7만 |
|---|
| 2025.12.26 | ₩35,690 | ₩36,759 | ₩34,754 | ₩36,224 | +1.50% | 1.8만 |
|---|
| 2025.12.24 | ₩34,620 | ₩35,155 | ₩34,620 | ₩34,888 | +0.77% | 2.1천 |
|---|
| 2025.12.23 | ₩35,289 | ₩35,289 | ₩34,086 | ₩34,086 | -3.41% | 1.3만 |
|---|
| 2025.12.22 | ₩35,021 | ₩35,021 | ₩34,219 | ₩34,219 | -2.29% | 4.6천 |
|---|
| 2025.12.19 | ₩35,155 | ₩35,155 | ₩34,086 | ₩34,219 | -2.66% | 4.6천 |
|---|
| 2025.12.18 | ₩34,086 | ₩34,888 | ₩34,086 | ₩34,487 | +1.18% | 1.9만 |
|---|
| 2025.12.17 | ₩34,754 | ₩34,754 | ₩34,086 | ₩34,487 | -0.77% | 3.3천 |
|---|
| 2025.12.16 | ₩33,685 | ₩34,620 | ₩33,685 | ₩34,353 | +1.98% | 1.1천 |
|---|
| 2025.12.15 | ₩33,952 | ₩35,021 | ₩33,952 | ₩34,219 | +0.79% | 5.1천 |
|---|
| 2025.12.12 | ₩34,620 | ₩34,620 | ₩33,952 | ₩33,952 | -1.93% | 1.9천 |
|---|
| 2025.12.11 | ₩32,615 | ₩34,754 | ₩32,615 | ₩33,952 | +4.10% | 2.4천 |
|---|
| 2025.12.10 | ₩35,021 | ₩35,021 | ₩33,685 | ₩33,818 | -3.44% | 3.8천 |
|---|
| 2025.12.09 | ₩35,155 | ₩35,155 | ₩34,086 | ₩34,487 | -1.90% | 1.1만 |
|---|
| 2025.12.08 | ₩34,620 | ₩35,155 | ₩34,620 | ₩34,888 | +0.77% | 5천 |
|---|
| 2025.12.05 | ₩34,888 | ₩35,155 | ₩34,487 | ₩35,021 | +0.38% | 1.5천 |
|---|
| 2025.12.04 | ₩35,289 | ₩35,289 | ₩34,487 | ₩35,021 | -0.76% | 1.1천 |
|---|
| 2025.12.03 | ₩35,021 | ₩35,155 | ₩34,754 | ₩34,888 | -0.38% | 5.1천 |
|---|
| 2025.12.02 | ₩34,754 | ₩34,888 | ₩34,620 | ₩34,888 | +0.38% | 1.7천 |
|---|
| 2025.12.01 | ₩34,353 | ₩34,754 | ₩34,219 | ₩34,620 | +0.78% | 7.4천 |
|---|
| 2025.11.28 | ₩34,086 | ₩34,353 | ₩33,818 | ₩34,353 | +0.78% | 2.5천 |
|---|
| 2025.11.26 | ₩34,353 | ₩34,353 | ₩33,952 | ₩34,219 | -0.39% | 3.1천 |
|---|
| 2025.11.25 | ₩34,620 | ₩34,620 | ₩33,551 | ₩34,219 | -1.16% | 2.8천 |
|---|
| 2025.11.24 | ₩33,685 | ₩34,754 | ₩33,685 | ₩34,219 | +1.59% | 7.3천 |
|---|
| 2025.11.21 | ₩35,289 | ₩35,289 | ₩33,150 | ₩34,620 | -1.89% | 8.9천 |
|---|
| 2025.11.20 | ₩33,952 | ₩35,556 | ₩33,417 | ₩35,422 | +4.33% | 2.2만 |
|---|
| 2025.11.19 | ₩34,353 | ₩34,353 | ₩33,150 | ₩33,685 | -1.95% | 9.3천 |
|---|
| 2025.11.18 | ₩33,952 | ₩34,353 | ₩33,284 | ₩34,353 | +1.18% | 1.2만 |
|---|
| 2025.11.17 | ₩33,417 | ₩33,685 | ₩32,749 | ₩33,417 | 0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩33,417 | ₩33,417 | ₩32,348 | ₩32,749 | -2.00% | 5.1천 |
|---|
| 2025.11.13 | ₩32,749 | ₩32,749 | ₩32,348 | ₩32,615 | -0.41% | 3.5천 |
|---|
| 2025.11.12 | ₩32,214 | ₩32,615 | ₩31,813 | ₩32,615 | +1.24% | 4.4천 |
|---|
| 2025.11.11 | ₩31,947 | ₩32,214 | ₩31,680 | ₩32,214 | +0.84% | 1.1만 |
|---|
| 2025.11.10 | ₩32,081 | ₩32,348 | ₩30,744 | ₩31,412 | -2.08% | 5.8천 |
|---|
| 2025.11.07 | ₩32,348 | ₩32,348 | ₩30,610 | ₩32,214 | -0.41% | 1만 |
|---|
| 2025.11.06 | ₩30,610 | ₩32,214 | ₩29,942 | ₩32,081 | +4.80% | 1.4만 |
|---|
| 2025.11.05 | ₩30,343 | ₩30,744 | ₩29,942 | ₩30,610 | +0.88% | 1.4만 |
|---|
| 2025.11.04 | ₩30,343 | ₩30,878 | ₩29,942 | ₩30,343 | 0.00% | 3.1천 |
|---|
| 2025.11.03 | ₩31,011 | ₩31,011 | ₩30,343 | ₩30,477 | -1.72% | 1.4만 |
|---|
| 2025.10.31 | ₩30,744 | ₩31,145 | ₩30,610 | ₩31,011 | +0.87% | 5.4천 |
|---|
| 2025.10.30 | ₩31,145 | ₩31,546 | ₩30,878 | ₩31,011 | -0.43% | 820 |
|---|
| 2025.10.29 | ₩31,412 | ₩31,546 | ₩31,145 | ₩31,145 | -0.85% | 980 |
|---|
| 2025.10.28 | ₩31,680 | ₩31,680 | ₩31,145 | ₩31,412 | -0.84% | 2.5천 |
|---|
| 2025.10.27 | ₩31,813 | ₩31,813 | ₩31,145 | ₩31,546 | -0.84% | 1.5천 |
|---|
| 2025.10.24 | ₩31,813 | ₩31,813 | ₩31,546 | ₩31,680 | -0.42% | 760 |
|---|
| 2025.10.23 | ₩31,279 | ₩31,680 | ₩30,610 | ₩31,546 | +0.85% | 3.6천 |
|---|
| 2025.10.22 | ₩31,546 | ₩31,947 | ₩30,878 | ₩31,011 | -1.69% | 2.7천 |
|---|
| 2025.10.21 | ₩31,947 | ₩32,348 | ₩31,279 | ₩31,546 | -1.26% | 1.7천 |
|---|
| 2025.10.20 | ₩32,214 | ₩32,615 | ₩31,813 | ₩32,214 | 0.00% | 790 |
|---|
| 2025.10.17 | ₩31,813 | ₩32,214 | ₩31,813 | ₩31,813 | 0.00% | 510 |
|---|
| 2025.10.16 | ₩32,883 | ₩32,883 | ₩32,081 | ₩32,081 | -2.44% | 1.6천 |
|---|
| 2025.10.15 | ₩32,348 | ₩32,749 | ₩32,081 | ₩32,482 | +0.41% | 4.5천 |
|---|
| 2025.10.14 | ₩32,081 | ₩32,749 | ₩32,081 | ₩32,615 | +1.67% | 4.5천 |
|---|
| 2025.10.13 | ₩32,348 | ₩32,749 | ₩32,081 | ₩32,348 | 0.00% | 2.8천 |
|---|
| 2025.10.10 | ₩32,348 | ₩32,749 | ₩31,813 | ₩32,348 | 0.00% | 6.3천 |
|---|