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 | ₩19,753 | ₩20,301 | ₩19,753 | ₩19,994 | +1.22% | 1.9만 |
| 2026.10.08 | ₩20,181 | ₩20,435 | ₩19,726 | ₩19,740 | -2.19% | 4.5천 |
| 2026.10.07 | ₩20,167 | ₩20,461 | ₩19,847 | ₩19,847 | -1.59% | 3.3만 |
| 2026.10.06 | ₩20,087 | ₩20,328 | ₩20,007 | ₩20,007 | -0.40% | 3만 |
| 2026.10.05 | ₩20,354 | ₩20,475 | ₩20,194 | ₩20,194 | -0.79% | 2.3천 |
| 2026.10.02 | ₩20,742 | ₩20,742 | ₩20,234 | ₩20,421 | -1.55% | 4천 |
| 2026.10.01 | ₩20,381 | ₩21,303 | ₩20,381 | ₩20,662 | +1.38% | 1.4만 |
| 2026.09.30 | ₩20,395 | ₩21,317 | ₩20,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,087 |
| -1.51% |
| 2.3천 |
| 2026.09.29 | ₩20,595 | ₩20,862 | ₩20,515 | ₩20,515 | -0.39% | 6.9천 |
|---|
| 2026.09.28 | ₩20,475 | ₩20,675 | ₩20,007 | ₩20,582 | +0.52% | 1.9만 |
|---|
| 2026.09.25 | ₩20,929 | ₩21,330 | ₩20,742 | ₩20,769 | -0.77% | 7.3만 |
|---|
| 2026.09.24 | ₩20,983 | ₩21,223 | ₩20,809 | ₩20,809 | -0.83% | 3.6천 |
|---|
| 2026.09.23 | ₩21,076 | ₩21,384 | ₩20,916 | ₩20,983 | -0.44% | 1.6만 |
|---|
| 2026.09.22 | ₩21,143 | ₩21,357 | ₩21,049 | ₩21,089 | -0.25% | 2.2만 |
|---|
| 2026.09.21 | ₩20,902 | ₩21,183 | ₩20,902 | ₩21,049 | +0.70% | 1.3만 |
|---|
| 2026.09.18 | ₩20,983 | ₩21,343 | ₩20,902 | ₩20,902 | -0.38% | 1.2만 |
|---|
| 2026.09.17 | ₩21,089 | ₩21,704 | ₩21,089 | ₩21,384 | +1.39% | 8.2천 |
|---|
| 2026.09.16 | ₩20,996 | ₩21,477 | ₩20,902 | ₩21,116 | +0.57% | 2.1만 |
|---|
| 2026.09.15 | ₩21,424 | ₩21,744 | ₩21,116 | ₩21,718 | +1.37% | 4만 |
|---|
| 2026.09.14 | ₩21,718 | ₩21,771 | ₩21,651 | ₩21,771 | +0.25% | 2천 |
|---|
| 2026.09.11 | ₩21,798 | ₩21,798 | ₩21,277 | ₩21,557 | -1.10% | 1.4만 |
|---|
| 2026.09.10 | ₩21,437 | ₩21,798 | ₩21,076 | ₩21,664 | +1.06% | 1.2천 |
|---|
| 2026.09.09 | ₩21,531 | ₩22,012 | ₩21,076 | ₩21,691 | +0.74% | 6.3만 |
|---|
| 2026.09.08 | ₩21,384 | ₩22,439 | ₩21,076 | ₩21,156 | -1.06% | 31.6만 |
|---|
| 2026.09.04 | ₩21,490 | ₩22,520 | ₩21,290 | ₩21,651 | +0.75% | 2.2만 |
|---|
| 2026.09.03 | ₩21,450 | ₩21,490 | ₩21,303 | ₩21,303 | -0.69% | 2천 |
|---|
| 2026.09.02 | ₩21,384 | ₩21,584 | ₩21,089 | ₩21,504 | +0.56% | 1.2만 |
|---|
| 2026.09.01 | ₩21,357 | ₩21,664 | ₩21,210 | ₩21,651 | +1.38% | 5.8천 |
|---|
| 2026.08.31 | ₩21,183 | ₩21,450 | ₩21,089 | ₩21,357 | +0.82% | 1만 |
|---|
| 2026.08.28 | ₩21,370 | ₩21,958 | ₩21,076 | ₩21,531 | +0.75% | 9.4천 |
|---|
| 2026.08.27 | ₩21,397 | ₩21,664 | ₩21,156 | ₩21,370 | -0.12% | 9.5천 |
|---|
| 2026.08.26 | ₩21,450 | ₩21,450 | ₩21,223 | ₩21,223 | -1.06% | 2천 |
|---|
| 2026.08.25 | ₩21,504 | ₩21,504 | ₩21,277 | ₩21,277 | -1.06% | 3.2천 |
|---|
| 2026.08.24 | ₩21,384 | ₩21,584 | ₩21,183 | ₩21,250 | -0.63% | 9.7천 |
|---|
| 2026.08.21 | ₩21,210 | ₩21,410 | ₩21,183 | ₩21,223 | +0.06% | 5.6천 |
|---|
| 2026.08.20 | ₩21,397 | ₩21,424 | ₩21,076 | ₩21,089 | -1.44% | 2.5만 |
|---|
| 2026.08.19 | ₩21,972 | ₩21,998 | ₩21,116 | ₩21,384 | -2.68% | 3.1만 |
|---|
| 2026.08.18 | ₩21,049 | ₩22,038 | ₩21,049 | ₩21,277 | +1.08% | 2.8만 |
|---|
| 2026.08.17 | ₩21,557 | ₩21,718 | ₩21,343 | ₩21,718 | +0.74% | 2.3천 |
|---|
| 2026.08.14 | ₩22,172 | ₩22,225 | ₩21,531 | ₩21,758 | -1.87% | 5.7만 |
|---|
| 2026.08.13 | ₩21,691 | ₩22,225 | ₩21,597 | ₩22,185 | +2.28% | 11.5만 |
|---|
| 2026.08.12 | ₩22,586 | ₩22,586 | ₩21,624 | ₩21,651 | -4.14% | 2.6천 |
|---|
| 2026.08.11 | ₩21,517 | ₩21,931 | ₩21,517 | ₩21,758 | +1.12% | 2.6천 |
|---|
| 2026.08.10 | ₩21,437 | ₩21,985 | ₩20,956 | ₩21,544 | +0.50% | 14.9만 |
|---|
| 2026.08.07 | ₩21,343 | ₩21,450 | ₩21,063 | ₩21,089 | -1.19% | 1.3만 |
|---|
| 2026.08.06 | ₩21,170 | ₩21,784 | ₩21,076 | ₩21,076 | -0.44% | 9.6천 |
|---|
| 2026.08.05 | ₩21,544 | ₩21,544 | ₩21,170 | ₩21,170 | -1.74% | 1.8천 |
|---|
| 2026.08.04 | ₩22,052 | ₩22,052 | ₩20,849 | ₩21,504 | -2.48% | 4.7천 |
|---|
| 2026.08.03 | ₩20,889 | ₩21,718 | ₩20,782 | ₩21,063 | +0.83% | 2천 |
|---|
| 2026.07.31 | ₩21,036 | ₩22,025 | ₩21,023 | ₩21,571 | +2.54% | 3천 |
|---|
| 2026.07.30 | ₩20,822 | ₩21,210 | ₩20,475 | ₩20,475 | -1.67% | 3.5천 |
|---|
| 2026.07.29 | ₩21,076 | ₩21,223 | ₩20,395 | ₩20,782 | -1.40% | 7.8천 |
|---|
| 2026.07.28 | ₩21,664 | ₩21,718 | ₩21,103 | ₩21,103 | -2.59% | 4.4천 |
|---|
| 2026.07.27 | ₩21,450 | ₩21,771 | ₩21,450 | ₩21,718 | +1.25% | 2.2천 |
|---|
| 2026.07.24 | ₩21,490 | ₩22,012 | ₩21,424 | ₩22,012 | +2.43% | 1.5천 |
|---|
| 2026.07.23 | ₩22,078 | ₩22,078 | ₩21,437 | ₩21,437 | -2.91% | 2.3천 |
|---|
| 2026.07.22 | ₩22,052 | ₩22,640 | ₩22,052 | ₩22,359 | +1.39% | 1.2만 |
|---|
| 2026.07.21 | ₩22,052 | ₩22,319 | ₩22,052 | ₩22,319 | +1.21% | 1.8천 |
|---|
| 2026.07.20 | ₩22,386 | ₩22,386 | ₩22,052 | ₩22,132 | -1.13% | 2천 |
|---|
| 2026.07.17 | ₩22,185 | ₩22,386 | ₩22,025 | ₩22,386 | +0.90% | 3.4천 |
|---|
| 2026.07.16 | ₩23,067 | ₩23,108 | ₩22,145 | ₩22,626 | -1.91% | 1.7만 |
|---|
| 2026.07.15 | ₩22,800 | ₩23,188 | ₩22,520 | ₩22,560 | -1.06% | 17.6만 |
|---|
| 2026.07.14 | ₩22,934 | ₩22,987 | ₩22,720 | ₩22,787 | -0.64% | 1.1만 |
|---|
| 2026.07.13 | ₩23,174 | ₩23,188 | ₩22,733 | ₩22,733 | -1.90% | 6.8천 |
|---|
| 2026.07.10 | ₩22,733 | ₩23,562 | ₩22,346 | ₩22,760 | +0.12% | 2.1만 |
|---|
| 2026.07.09 | ₩23,308 | ₩23,375 | ₩22,119 | ₩22,600 | -3.04% | 3만 |
|---|
| 2026.07.08 | ₩23,522 | ₩23,789 | ₩21,731 | ₩22,600 | -3.92% | 7.5만 |
|---|
| 2026.07.07 | ₩23,001 | ₩23,950 | ₩22,479 | ₩22,479 | -2.27% | 13.2만 |
|---|
| 2026.07.06 | ₩22,760 | ₩23,522 | ₩22,252 | ₩23,281 | +2.29% | 6.1만 |
|---|
| 2026.07.02 | ₩22,426 | ₩23,348 | ₩22,092 | ₩22,466 | +0.18% | 4.2만 |
|---|
| 2026.07.01 | ₩22,466 | ₩22,987 | ₩22,212 | ₩22,840 | +1.67% | 2.6천 |
|---|
| 2026.06.30 | ₩21,865 | ₩22,987 | ₩21,865 | ₩22,987 | +5.13% | 2.1천 |
|---|
| 2026.06.29 | ₩22,626 | ₩22,626 | ₩22,145 | ₩22,159 | -2.07% | 8천 |
|---|
| 2026.06.26 | ₩21,557 | ₩22,159 | ₩21,557 | ₩22,159 | +2.79% | 2.6천 |
|---|
| 2026.06.25 | ₩21,664 | ₩22,653 | ₩21,544 | ₩21,544 | -0.56% | 8.9천 |
|---|
| 2026.06.24 | ₩21,731 | ₩22,720 | ₩21,317 | ₩22,025 | +1.35% | 19.6만 |
|---|
| 2026.06.23 | ₩21,878 | ₩22,078 | ₩21,811 | ₩22,078 | +0.92% | 2.8천 |
|---|
| 2026.06.22 | ₩22,747 | ₩22,747 | ₩21,397 | ₩22,199 | -2.41% | 8.6천 |
|---|
| 2026.06.18 | ₩22,252 | ₩22,533 | ₩22,252 | ₩22,493 | +1.08% | 3.5천 |
|---|
| 2026.06.17 | ₩22,159 | ₩22,159 | ₩22,159 | ₩22,159 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩21,958 | ₩22,680 | ₩21,424 | ₩21,651 | -1.40% | 3.1만 |
|---|
| 2026.06.15 | ₩22,680 | ₩22,773 | ₩22,266 | ₩22,266 | -1.83% | 2.7천 |
|---|
| 2026.06.12 | ₩22,332 | ₩23,121 | ₩22,212 | ₩22,212 | -0.54% | 2만 |
|---|
| 2026.06.11 | ₩22,386 | ₩22,667 | ₩22,386 | ₩22,386 | 0.00% | 3.1천 |
|---|
| 2026.06.10 | ₩22,319 | ₩22,894 | ₩22,319 | ₩22,640 | +1.44% | 2천 |
|---|
| 2026.06.09 | ₩23,094 | ₩23,321 | ₩21,918 | ₩22,479 | -2.66% | 6.7만 |
|---|
| 2026.06.08 | ₩22,787 | ₩23,522 | ₩22,733 | ₩23,094 | +1.35% | 1.8만 |
|---|
| 2026.06.05 | ₩23,174 | ₩23,896 | ₩22,760 | ₩23,883 | +3.06% | 4.3만 |
|---|
| 2026.06.04 | ₩23,642 | ₩24,992 | ₩22,733 | ₩23,909 | +1.13% | 2.7천 |
|---|
| 2026.06.03 | ₩24,778 | ₩25,032 | ₩23,629 | ₩23,642 | -4.58% | 2.4만 |
|---|
| 2026.06.02 | ₩23,629 | ₩24,872 | ₩23,388 | ₩24,056 | +1.81% | 1.1만 |
|---|
| 2026.06.01 | ₩23,803 | ₩24,324 | ₩23,375 | ₩24,324 | +2.19% | 3.8천 |
|---|
| 2026.05.29 | ₩24,658 | ₩24,658 | ₩23,896 | ₩24,030 | -2.55% | 4.7천 |
|---|
| 2026.05.28 | ₩25,032 | ₩25,059 | ₩24,725 | ₩25,059 | +0.11% | 4.1천 |
|---|
| 2026.05.27 | ₩24,431 | ₩25,059 | ₩24,217 | ₩24,645 | +0.88% | 5.2천 |
|---|
| 2026.05.26 | ₩24,725 | ₩25,059 | ₩23,388 | ₩25,059 | +1.35% | 3.5천 |
|---|
| 2026.05.22 | ₩23,428 | ₩25,366 | ₩23,388 | ₩25,366 | +8.27% | 7.2천 |
|---|
| 2026.05.21 | ₩23,736 | ₩23,909 | ₩23,281 | ₩23,549 | -0.79% | 3천 |
|---|
| 2026.05.20 | ₩24,043 | ₩24,056 | ₩23,736 | ₩23,923 | -0.50% | 2.7천 |
|---|
| 2026.05.19 | ₩24,377 | ₩24,377 | ₩24,377 | ₩24,377 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩24,217 | ₩24,858 | ₩23,736 | ₩24,377 | +0.66% | 5.6천 |
|---|
| 2026.05.15 | ₩25,126 | ₩25,126 | ₩24,110 | ₩24,391 | -2.93% | 3.2천 |
|---|
| 2026.05.14 | ₩23,722 | ₩24,792 | ₩23,722 | ₩24,792 | +4.51% | 5.5천 |
|---|
| 2026.05.13 | ₩23,468 | ₩24,792 | ₩23,388 | ₩24,471 | +4.27% | 5.9천 |
|---|
| 2026.05.12 | ₩23,776 | ₩23,776 | ₩23,388 | ₩23,442 | -1.41% | 7.2천 |
|---|
| 2026.05.11 | ₩23,749 | ₩25,192 | ₩23,388 | ₩24,244 | +2.08% | 3.8천 |
|---|
| 2026.05.08 | ₩23,054 | ₩24,297 | ₩23,054 | ₩23,722 | +2.90% | 2.8천 |
|---|
| 2026.05.07 | ₩23,562 | ₩24,658 | ₩22,720 | ₩24,658 | +4.65% | 7.4천 |
|---|
| 2026.05.06 | ₩24,324 | ₩24,391 | ₩24,056 | ₩24,056 | -1.10% | 7천 |
|---|
| 2026.05.05 | ₩23,321 | ₩23,321 | ₩23,321 | ₩23,321 | 0.00% | 1.8천 |
|---|
| 2026.05.04 | ₩24,391 | ₩24,391 | ₩22,720 | ₩23,923 | -1.92% | 6.6천 |
|---|
| 2026.05.01 | ₩24,003 | ₩24,003 | ₩22,720 | ₩22,747 | -5.23% | 1.3천 |
|---|
| 2026.04.30 | ₩22,506 | ₩23,509 | ₩22,506 | ₩23,027 | +2.32% | 2.6천 |
|---|
| 2026.04.29 | ₩23,415 | ₩23,415 | ₩22,493 | ₩22,493 | -3.94% | 1.1천 |
|---|
| 2026.04.28 | ₩22,413 | ₩23,789 | ₩22,413 | ₩23,388 | +4.35% | 7천 |
|---|
| 2026.04.27 | ₩22,667 | ₩23,281 | ₩22,493 | ₩22,720 | +0.24% | 1만 |
|---|
| 2026.04.24 | ₩22,733 | ₩23,014 | ₩22,185 | ₩22,266 | -2.06% | 7.8천 |
|---|
| 2026.04.23 | ₩23,041 | ₩23,268 | ₩22,346 | ₩23,174 | +0.58% | 2.1천 |
|---|
| 2026.04.22 | ₩22,987 | ₩23,468 | ₩21,397 | ₩23,161 | +0.76% | 2천 |
|---|
| 2026.04.21 | ₩23,295 | ₩23,562 | ₩22,987 | ₩23,562 | +1.15% | 3.5천 |
|---|
| 2026.04.20 | ₩22,880 | ₩23,589 | ₩22,880 | ₩23,589 | +3.10% | 1.4만 |
|---|
| 2026.04.17 | ₩22,653 | ₩23,255 | ₩22,266 | ₩22,854 | +0.88% | 9.9천 |
|---|
| 2026.04.16 | ₩21,624 | ₩22,319 | ₩21,330 | ₩22,306 | +3.15% | 1.9만 |
|---|
| 2026.04.15 | ₩21,437 | ₩21,651 | ₩20,983 | ₩21,330 | -0.50% | 1.2만 |
|---|
| 2026.04.14 | ₩21,450 | ₩21,450 | ₩20,983 | ₩20,983 | -2.18% | 1.7천 |
|---|
| 2026.04.13 | ₩21,758 | ₩21,758 | ₩21,049 | ₩21,464 | -1.35% | 2.9천 |
|---|
| 2026.04.10 | ₩20,889 | ₩21,718 | ₩20,889 | ₩21,544 | +3.14% | 8.6천 |
|---|
| 2026.04.09 | ₩21,357 | ₩21,624 | ₩20,862 | ₩21,370 | +0.06% | 4.1천 |
|---|
| 2026.04.08 | ₩21,637 | ₩21,865 | ₩21,370 | ₩21,637 | 0.00% | 2.1천 |
|---|
| 2026.04.07 | ₩21,450 | ₩21,905 | ₩21,450 | ₩21,905 | +2.12% | 2.9천 |
|---|
| 2026.04.06 | ₩21,210 | ₩21,784 | ₩20,769 | ₩21,384 | +0.82% | 4.3천 |
|---|
| 2026.04.02 | ₩21,183 | ₩21,424 | ₩20,742 | ₩20,983 | -0.95% | 4.6천 |
|---|
| 2026.04.01 | ₩20,983 | ₩21,490 | ₩20,942 | ₩21,089 | +0.51% | 5.7천 |
|---|
| 2026.03.31 | ₩20,876 | ₩21,049 | ₩20,715 | ₩20,715 | -0.77% | 2.8천 |
|---|
| 2026.03.30 | ₩20,448 | ₩21,210 | ₩20,448 | ₩20,448 | 0.00% | 6.2천 |
|---|
| 2026.03.27 | ₩20,461 | ₩20,836 | ₩20,408 | ₩20,715 | +1.24% | 8.6천 |
|---|
| 2026.03.26 | ₩21,063 | ₩21,290 | ₩20,795 | ₩20,996 | -0.32% | 6.3천 |
|---|
| 2026.03.25 | ₩20,715 | ₩21,170 | ₩20,715 | ₩21,170 | +2.19% | 2.9천 |
|---|
| 2026.03.24 | ₩20,782 | ₩20,902 | ₩20,782 | ₩20,849 | +0.32% | 1.4천 |
|---|
| 2026.03.23 | ₩21,263 | ₩21,263 | ₩20,782 | ₩21,143 | -0.57% | 2.7천 |
|---|
| 2026.03.20 | ₩21,170 | ₩21,183 | ₩20,836 | ₩21,063 | -0.51% | 6.8천 |
|---|
| 2026.03.19 | ₩21,357 | ₩21,410 | ₩20,381 | ₩20,381 | -4.57% | 2.5천 |
|---|
| 2026.03.18 | ₩21,116 | ₩21,343 | ₩20,515 | ₩20,942 | -0.82% | 4.8천 |
|---|
| 2026.03.17 | ₩21,250 | ₩21,410 | ₩20,715 | ₩20,715 | -2.52% | 4천 |
|---|
| 2026.03.16 | ₩21,357 | ₩21,357 | ₩20,141 | ₩20,996 | -1.69% | 4.6천 |
|---|
| 2026.03.13 | ₩18,697 | ₩20,996 | ₩18,697 | ₩20,354 | +8.86% | 1.5만 |
|---|
| 2026.03.12 | ₩22,680 | ₩22,680 | ₩21,410 | ₩21,410 | -5.60% | 7.3천 |
|---|
| 2026.03.11 | ₩22,573 | ₩22,987 | ₩21,744 | ₩22,987 | +1.84% | 1만 |
|---|
| 2026.03.10 | ₩21,637 | ₩22,252 | ₩21,597 | ₩22,252 | +2.84% | 1만 |
|---|
| 2026.03.09 | ₩21,517 | ₩21,918 | ₩20,836 | ₩21,704 | +0.87% | 2만 |
|---|
| 2026.03.06 | ₩21,009 | ₩21,384 | ₩20,983 | ₩21,343 | +1.59% | 7.6천 |
|---|
| 2026.03.05 | ₩21,170 | ₩21,303 | ₩20,836 | ₩20,956 | -1.01% | 4.3천 |
|---|
| 2026.03.04 | ₩21,290 | ₩21,290 | ₩20,782 | ₩21,009 | -1.32% | 3.3천 |
|---|
| 2026.03.03 | ₩21,250 | ₩21,357 | ₩20,635 | ₩21,357 | +0.50% | 8.5천 |
|---|
| 2026.03.02 | ₩18,657 | ₩21,130 | ₩18,657 | ₩21,049 | +12.82% | 2.5만 |
|---|
| 2026.02.27 | ₩20,060 | ₩20,060 | ₩18,323 | ₩19,700 | -1.80% | 2.7만 |
|---|
| 2026.02.26 | ₩20,461 | ₩20,461 | ₩19,579 | ₩20,261 | -0.98% | 1.6만 |
|---|
| 2026.02.25 | ₩20,181 | ₩20,715 | ₩20,087 | ₩20,715 | +2.65% | 6.9천 |
|---|
| 2026.02.24 | ₩20,141 | ₩21,036 | ₩20,141 | ₩20,956 | +4.05% | 6.3천 |
|---|
| 2026.02.23 | ₩20,622 | ₩22,052 | ₩19,245 | ₩22,052 | +6.93% | 7.8만 |
|---|
| 2026.02.20 | ₩22,185 | ₩22,693 | ₩22,052 | ₩22,052 | -0.60% | 3.4만 |
|---|
| 2026.02.19 | ₩22,760 | ₩22,867 | ₩22,760 | ₩22,814 | +0.23% | 8천 |
|---|
| 2026.02.18 | ₩23,255 | ₩23,428 | ₩22,854 | ₩23,054 | -0.86% | 5.5천 |
|---|
| 2026.02.17 | ₩23,388 | ₩23,562 | ₩22,934 | ₩23,455 | +0.29% | 9.1천 |
|---|
| 2026.02.13 | ₩24,698 | ₩24,698 | ₩23,121 | ₩23,535 | -4.71% | 1.3만 |
|---|
| 2026.02.12 | ₩24,484 | ₩24,765 | ₩23,950 | ₩23,950 | -2.18% | 8.6천 |
|---|
| 2026.02.11 | ₩24,551 | ₩24,725 | ₩24,350 | ₩24,658 | +0.44% | 3.2천 |
|---|
| 2026.02.10 | ₩24,645 | ₩25,794 | ₩24,190 | ₩24,965 | +1.30% | 8.3천 |
|---|
| 2026.02.09 | ₩22,225 | ₩25,794 | ₩22,225 | ₩25,233 | +13.53% | 9.5천 |
|---|
| 2026.02.06 | ₩24,725 | ₩25,794 | ₩24,056 | ₩25,794 | +4.32% | 9.2천 |
|---|
| 2026.02.05 | ₩24,457 | ₩25,928 | ₩24,190 | ₩25,126 | +2.73% | 1.1만 |
|---|
| 2026.02.04 | ₩24,858 | ₩25,660 | ₩24,457 | ₩24,457 | -1.61% | 5.6천 |
|---|
| 2026.02.03 | ₩25,794 | ₩25,928 | ₩21,651 | ₩25,126 | -2.59% | 1.2만 |
|---|
| 2026.02.02 | ₩26,061 | ₩26,328 | ₩24,725 | ₩25,660 | -1.54% | 8.4천 |
|---|
| 2026.01.30 | ₩26,462 | ₩26,462 | ₩25,660 | ₩25,660 | -3.03% | 5.2천 |
|---|
| 2026.01.29 | ₩25,794 | ₩26,462 | ₩25,527 | ₩26,462 | +2.59% | 7.6천 |
|---|
| 2026.01.28 | ₩25,660 | ₩26,328 | ₩25,660 | ₩25,794 | +0.52% | 1.5만 |
|---|
| 2026.01.27 | ₩25,660 | ₩26,328 | ₩25,259 | ₩26,061 | +1.56% | 2.2천 |
|---|
| 2026.01.26 | ₩26,328 | ₩26,328 | ₩25,393 | ₩25,794 | -2.03% | 3천 |
|---|
| 2026.01.23 | ₩25,660 | ₩26,328 | ₩25,393 | ₩25,660 | 0.00% | 4.4천 |
|---|
| 2026.01.22 | ₩26,462 | ₩26,462 | ₩25,660 | ₩25,794 | -2.53% | 3천 |
|---|
| 2026.01.21 | ₩26,328 | ₩26,596 | ₩26,328 | ₩26,462 | +0.51% | 3.2천 |
|---|
| 2026.01.20 | ₩25,928 | ₩26,195 | ₩25,393 | ₩25,928 | 0.00% | 9.1천 |
|---|
| 2026.01.16 | ₩26,596 | ₩26,596 | ₩25,928 | ₩26,061 | -2.01% | 1.4만 |
|---|
| 2026.01.15 | ₩25,660 | ₩26,596 | ₩25,660 | ₩26,462 | +3.12% | 1.2만 |
|---|
| 2026.01.14 | ₩25,393 | ₩25,928 | ₩25,393 | ₩25,393 | 0.00% | 6.7천 |
|---|
| 2026.01.13 | ₩25,259 | ₩25,928 | ₩25,259 | ₩25,527 | +1.06% | 7.8천 |
|---|
| 2026.01.12 | ₩25,259 | ₩25,794 | ₩25,126 | ₩25,527 | +1.06% | 8.9천 |
|---|
| 2026.01.09 | ₩25,660 | ₩25,928 | ₩25,393 | ₩25,928 | +1.04% | 6.7천 |
|---|
| 2026.01.08 | ₩26,061 | ₩26,462 | ₩25,527 | ₩25,660 | -1.54% | 4.8천 |
|---|
| 2026.01.07 | ₩26,061 | ₩27,130 | ₩25,660 | ₩25,928 | -0.51% | 8.8천 |
|---|
| 2026.01.06 | ₩26,997 | ₩28,734 | ₩25,527 | ₩26,328 | -2.48% | 2.2만 |
|---|
| 2026.01.05 | ₩29,135 | ₩30,071 | ₩27,264 | ₩27,398 | -5.96% | 2.9만 |
|---|
| 2026.01.02 | ₩29,001 | ₩30,204 | ₩29,001 | ₩29,269 | +0.92% | 9.6천 |
|---|
| 2025.12.31 | ₩29,402 | ₩30,872 | ₩28,600 | ₩29,670 | +0.91% | 3만 |
|---|
| 2025.12.30 | ₩37,288 | ₩37,822 | ₩34,882 | ₩35,416 | -5.02% | 1.1만 |
|---|
| 2025.12.29 | ₩36,218 | ₩37,421 | ₩36,218 | ₩36,887 | +1.85% | 1.7만 |
|---|
| 2025.12.26 | ₩35,684 | ₩36,753 | ₩34,748 | ₩36,218 | +1.50% | 1.8만 |
|---|
| 2025.12.24 | ₩34,615 | ₩35,149 | ₩34,615 | ₩34,882 | +0.77% | 2.1천 |
|---|
| 2025.12.23 | ₩35,283 | ₩35,283 | ₩34,080 | ₩34,080 | -3.41% | 1.3만 |
|---|
| 2025.12.22 | ₩35,016 | ₩35,016 | ₩34,214 | ₩34,214 | -2.29% | 4.6천 |
|---|
| 2025.12.19 | ₩35,149 | ₩35,149 | ₩34,080 | ₩34,214 | -2.66% | 4.6천 |
|---|
| 2025.12.18 | ₩34,080 | ₩34,882 | ₩34,080 | ₩34,481 | +1.18% | 1.9만 |
|---|
| 2025.12.17 | ₩34,748 | ₩34,748 | ₩34,080 | ₩34,481 | -0.77% | 3.3천 |
|---|
| 2025.12.16 | ₩33,679 | ₩34,615 | ₩33,679 | ₩34,347 | +1.98% | 1.1천 |
|---|
| 2025.12.15 | ₩33,946 | ₩35,016 | ₩33,946 | ₩34,214 | +0.79% | 5.1천 |
|---|
| 2025.12.12 | ₩34,615 | ₩34,615 | ₩33,946 | ₩33,946 | -1.93% | 1.9천 |
|---|
| 2025.12.11 | ₩32,610 | ₩34,748 | ₩32,610 | ₩33,946 | +4.10% | 2.4천 |
|---|
| 2025.12.10 | ₩35,016 | ₩35,016 | ₩33,679 | ₩33,813 | -3.44% | 3.8천 |
|---|
| 2025.12.09 | ₩35,149 | ₩35,149 | ₩34,080 | ₩34,481 | -1.90% | 1.1만 |
|---|
| 2025.12.08 | ₩34,615 | ₩35,149 | ₩34,615 | ₩34,882 | +0.77% | 5천 |
|---|
| 2025.12.05 | ₩34,882 | ₩35,149 | ₩34,481 | ₩35,016 | +0.38% | 1.5천 |
|---|
| 2025.12.04 | ₩35,283 | ₩35,283 | ₩34,481 | ₩35,016 | -0.76% | 1.1천 |
|---|
| 2025.12.03 | ₩35,016 | ₩35,149 | ₩34,748 | ₩34,882 | -0.38% | 5.1천 |
|---|
| 2025.12.02 | ₩34,748 | ₩34,882 | ₩34,615 | ₩34,882 | +0.38% | 1.7천 |
|---|
| 2025.12.01 | ₩34,347 | ₩34,748 | ₩34,214 | ₩34,615 | +0.78% | 7.4천 |
|---|
| 2025.11.28 | ₩34,080 | ₩34,347 | ₩33,813 | ₩34,347 | +0.78% | 2.5천 |
|---|
| 2025.11.26 | ₩34,347 | ₩34,347 | ₩33,946 | ₩34,214 | -0.39% | 3.1천 |
|---|
| 2025.11.25 | ₩34,615 | ₩34,615 | ₩33,545 | ₩34,214 | -1.16% | 2.8천 |
|---|
| 2025.11.24 | ₩33,679 | ₩34,748 | ₩33,679 | ₩34,214 | +1.59% | 7.3천 |
|---|
| 2025.11.21 | ₩35,283 | ₩35,283 | ₩33,144 | ₩34,615 | -1.89% | 8.9천 |
|---|
| 2025.11.20 | ₩33,946 | ₩35,550 | ₩33,412 | ₩35,416 | +4.33% | 2.2만 |
|---|
| 2025.11.19 | ₩34,347 | ₩34,347 | ₩33,144 | ₩33,679 | -1.95% | 9.3천 |
|---|
| 2025.11.18 | ₩33,946 | ₩34,347 | ₩33,278 | ₩34,347 | +1.18% | 1.2만 |
|---|
| 2025.11.17 | ₩33,412 | ₩33,679 | ₩32,744 | ₩33,412 | 0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩33,412 | ₩33,412 | ₩32,343 | ₩32,744 | -2.00% | 5.1천 |
|---|
| 2025.11.13 | ₩32,744 | ₩32,744 | ₩32,343 | ₩32,610 | -0.41% | 3.5천 |
|---|
| 2025.11.12 | ₩32,209 | ₩32,610 | ₩31,808 | ₩32,610 | +1.24% | 4.4천 |
|---|
| 2025.11.11 | ₩31,942 | ₩32,209 | ₩31,674 | ₩32,209 | +0.84% | 1.1만 |
|---|
| 2025.11.10 | ₩32,075 | ₩32,343 | ₩30,739 | ₩31,407 | -2.08% | 5.8천 |
|---|
| 2025.11.07 | ₩32,343 | ₩32,343 | ₩30,605 | ₩32,209 | -0.41% | 1만 |
|---|
| 2025.11.06 | ₩30,605 | ₩32,209 | ₩29,937 | ₩32,075 | +4.80% | 1.4만 |
|---|
| 2025.11.05 | ₩30,338 | ₩30,739 | ₩29,937 | ₩30,605 | +0.88% | 1.4만 |
|---|
| 2025.11.04 | ₩30,338 | ₩30,872 | ₩29,937 | ₩30,338 | 0.00% | 3.1천 |
|---|
| 2025.11.03 | ₩31,006 | ₩31,006 | ₩30,338 | ₩30,472 | -1.72% | 1.4만 |
|---|
| 2025.10.31 | ₩30,739 | ₩31,140 | ₩30,605 | ₩31,006 | +0.87% | 5.4천 |
|---|
| 2025.10.30 | ₩31,140 | ₩31,541 | ₩30,872 | ₩31,006 | -0.43% | 820 |
|---|
| 2025.10.29 | ₩31,407 | ₩31,541 | ₩31,140 | ₩31,140 | -0.85% | 980 |
|---|
| 2025.10.28 | ₩31,674 | ₩31,674 | ₩31,140 | ₩31,407 | -0.84% | 2.5천 |
|---|
| 2025.10.27 | ₩31,808 | ₩31,808 | ₩31,140 | ₩31,541 | -0.84% | 1.5천 |
|---|
| 2025.10.24 | ₩31,808 | ₩31,808 | ₩31,541 | ₩31,674 | -0.42% | 760 |
|---|
| 2025.10.23 | ₩31,273 | ₩31,674 | ₩30,605 | ₩31,541 | +0.85% | 3.6천 |
|---|
| 2025.10.22 | ₩31,541 | ₩31,942 | ₩30,872 | ₩31,006 | -1.69% | 2.7천 |
|---|
| 2025.10.21 | ₩31,942 | ₩32,343 | ₩31,273 | ₩31,541 | -1.26% | 1.7천 |
|---|
| 2025.10.20 | ₩32,209 | ₩32,610 | ₩31,808 | ₩32,209 | 0.00% | 790 |
|---|
| 2025.10.17 | ₩31,808 | ₩32,209 | ₩31,808 | ₩31,808 | 0.00% | 510 |
|---|
| 2025.10.16 | ₩32,877 | ₩32,877 | ₩32,075 | ₩32,075 | -2.44% | 1.6천 |
|---|
| 2025.10.15 | ₩32,343 | ₩32,744 | ₩32,075 | ₩32,476 | +0.41% | 4.5천 |
|---|
| 2025.10.14 | ₩32,075 | ₩32,744 | ₩32,075 | ₩32,610 | +1.67% | 4.5천 |
|---|
| 2025.10.13 | ₩32,343 | ₩32,744 | ₩32,075 | ₩32,343 | 0.00% | 2.8천 |
|---|
| 2025.10.10 | ₩32,343 | ₩32,744 | ₩31,808 | ₩32,343 | 0.00% | 6.3천 |
|---|