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 | ₩19,727 | ₩20,274 | ₩19,727 | ₩19,967 | +1.22% | 1.9만 |
| 2026.10.08 | ₩20,154 | ₩20,407 | ₩19,700 | ₩19,713 | -2.19% | 4.5천 |
| 2026.10.07 | ₩20,140 | ₩20,434 | ₩19,820 | ₩19,820 | -1.59% | 3.3만 |
| 2026.10.06 | ₩20,060 | ₩20,300 | ₩19,980 | ₩19,980 | -0.40% | 3만 |
| 2026.10.05 | ₩20,327 | ₩20,447 | ₩20,167 | ₩20,167 | -0.79% | 2.3천 |
| 2026.10.02 | ₩20,714 | ₩20,714 | ₩20,207 | ₩20,394 | -1.55% | 4천 |
| 2026.10.01 | ₩20,354 | ₩21,275 | ₩20,354 | ₩20,634 | +1.38% | 1.4만 |
| 2026.09.30 | ₩20,367 | ₩21,288 | ₩20,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,060 |
| -1.51% |
| 2.3천 |
| 2026.09.29 | ₩20,567 | ₩20,834 | ₩20,487 | ₩20,487 | -0.39% | 6.9천 |
|---|
| 2026.09.28 | ₩20,447 | ₩20,647 | ₩19,980 | ₩20,554 | +0.52% | 1.9만 |
|---|
| 2026.09.25 | ₩20,901 | ₩21,301 | ₩20,714 | ₩20,741 | -0.77% | 7.3만 |
|---|
| 2026.09.24 | ₩20,954 | ₩21,195 | ₩20,781 | ₩20,781 | -0.83% | 3.6천 |
|---|
| 2026.09.23 | ₩21,048 | ₩21,355 | ₩20,888 | ₩20,954 | -0.44% | 1.6만 |
|---|
| 2026.09.22 | ₩21,115 | ₩21,328 | ₩21,021 | ₩21,061 | -0.25% | 2.2만 |
|---|
| 2026.09.21 | ₩20,874 | ₩21,155 | ₩20,874 | ₩21,021 | +0.70% | 1.3만 |
|---|
| 2026.09.18 | ₩20,954 | ₩21,315 | ₩20,874 | ₩20,874 | -0.38% | 1.2만 |
|---|
| 2026.09.17 | ₩21,061 | ₩21,675 | ₩21,061 | ₩21,355 | +1.39% | 8.2천 |
|---|
| 2026.09.16 | ₩20,968 | ₩21,448 | ₩20,874 | ₩21,088 | +0.57% | 2.1만 |
|---|
| 2026.09.15 | ₩21,395 | ₩21,715 | ₩21,088 | ₩21,689 | +1.37% | 4만 |
|---|
| 2026.09.14 | ₩21,689 | ₩21,742 | ₩21,622 | ₩21,742 | +0.25% | 2천 |
|---|
| 2026.09.11 | ₩21,769 | ₩21,769 | ₩21,248 | ₩21,528 | -1.10% | 1.4만 |
|---|
| 2026.09.10 | ₩21,408 | ₩21,769 | ₩21,048 | ₩21,635 | +1.06% | 1.2천 |
|---|
| 2026.09.09 | ₩21,502 | ₩21,982 | ₩21,048 | ₩21,662 | +0.74% | 6.3만 |
|---|
| 2026.09.08 | ₩21,355 | ₩22,409 | ₩21,048 | ₩21,128 | -1.06% | 31.6만 |
|---|
| 2026.09.04 | ₩21,462 | ₩22,489 | ₩21,261 | ₩21,622 | +0.75% | 2.2만 |
|---|
| 2026.09.03 | ₩21,422 | ₩21,462 | ₩21,275 | ₩21,275 | -0.69% | 2천 |
|---|
| 2026.09.02 | ₩21,355 | ₩21,555 | ₩21,061 | ₩21,475 | +0.56% | 1.2만 |
|---|
| 2026.09.01 | ₩21,328 | ₩21,635 | ₩21,181 | ₩21,622 | +1.38% | 5.8천 |
|---|
| 2026.08.31 | ₩21,155 | ₩21,422 | ₩21,061 | ₩21,328 | +0.82% | 1만 |
|---|
| 2026.08.28 | ₩21,342 | ₩21,929 | ₩21,048 | ₩21,502 | +0.75% | 9.4천 |
|---|
| 2026.08.27 | ₩21,368 | ₩21,635 | ₩21,128 | ₩21,342 | -0.12% | 9.5천 |
|---|
| 2026.08.26 | ₩21,422 | ₩21,422 | ₩21,195 | ₩21,195 | -1.06% | 2천 |
|---|
| 2026.08.25 | ₩21,475 | ₩21,475 | ₩21,248 | ₩21,248 | -1.06% | 3.2천 |
|---|
| 2026.08.24 | ₩21,355 | ₩21,555 | ₩21,155 | ₩21,221 | -0.63% | 9.7천 |
|---|
| 2026.08.21 | ₩21,181 | ₩21,382 | ₩21,155 | ₩21,195 | +0.06% | 5.6천 |
|---|
| 2026.08.20 | ₩21,368 | ₩21,395 | ₩21,048 | ₩21,061 | -1.44% | 2.5만 |
|---|
| 2026.08.19 | ₩21,942 | ₩21,969 | ₩21,088 | ₩21,355 | -2.68% | 3.1만 |
|---|
| 2026.08.18 | ₩21,021 | ₩22,009 | ₩21,021 | ₩21,248 | +1.08% | 2.8만 |
|---|
| 2026.08.17 | ₩21,528 | ₩21,689 | ₩21,315 | ₩21,689 | +0.74% | 2.3천 |
|---|
| 2026.08.14 | ₩22,142 | ₩22,196 | ₩21,502 | ₩21,729 | -1.87% | 5.7만 |
|---|
| 2026.08.13 | ₩21,662 | ₩22,196 | ₩21,568 | ₩22,156 | +2.28% | 11.5만 |
|---|
| 2026.08.12 | ₩22,556 | ₩22,556 | ₩21,595 | ₩21,622 | -4.14% | 2.6천 |
|---|
| 2026.08.11 | ₩21,488 | ₩21,902 | ₩21,488 | ₩21,729 | +1.12% | 2.6천 |
|---|
| 2026.08.10 | ₩21,408 | ₩21,955 | ₩20,928 | ₩21,515 | +0.50% | 14.9만 |
|---|
| 2026.08.07 | ₩21,315 | ₩21,422 | ₩21,035 | ₩21,061 | -1.19% | 1.3만 |
|---|
| 2026.08.06 | ₩21,141 | ₩21,755 | ₩21,048 | ₩21,048 | -0.44% | 9.6천 |
|---|
| 2026.08.05 | ₩21,515 | ₩21,515 | ₩21,141 | ₩21,141 | -1.74% | 1.8천 |
|---|
| 2026.08.04 | ₩22,022 | ₩22,022 | ₩20,821 | ₩21,475 | -2.48% | 4.7천 |
|---|
| 2026.08.03 | ₩20,861 | ₩21,689 | ₩20,754 | ₩21,035 | +0.83% | 2천 |
|---|
| 2026.07.31 | ₩21,008 | ₩21,996 | ₩20,995 | ₩21,542 | +2.54% | 3천 |
|---|
| 2026.07.30 | ₩20,794 | ₩21,181 | ₩20,447 | ₩20,447 | -1.67% | 3.5천 |
|---|
| 2026.07.29 | ₩21,048 | ₩21,195 | ₩20,367 | ₩20,754 | -1.40% | 7.8천 |
|---|
| 2026.07.28 | ₩21,635 | ₩21,689 | ₩21,075 | ₩21,075 | -2.59% | 4.4천 |
|---|
| 2026.07.27 | ₩21,422 | ₩21,742 | ₩21,422 | ₩21,689 | +1.25% | 2.2천 |
|---|
| 2026.07.24 | ₩21,462 | ₩21,982 | ₩21,395 | ₩21,982 | +2.43% | 1.5천 |
|---|
| 2026.07.23 | ₩22,049 | ₩22,049 | ₩21,408 | ₩21,408 | -2.91% | 2.3천 |
|---|
| 2026.07.22 | ₩22,022 | ₩22,609 | ₩22,022 | ₩22,329 | +1.39% | 1.2만 |
|---|
| 2026.07.21 | ₩22,022 | ₩22,289 | ₩22,022 | ₩22,289 | +1.21% | 1.8천 |
|---|
| 2026.07.20 | ₩22,356 | ₩22,356 | ₩22,022 | ₩22,102 | -1.13% | 2천 |
|---|
| 2026.07.17 | ₩22,156 | ₩22,356 | ₩21,996 | ₩22,356 | +0.90% | 3.4천 |
|---|
| 2026.07.16 | ₩23,037 | ₩23,077 | ₩22,116 | ₩22,596 | -1.91% | 1.7만 |
|---|
| 2026.07.15 | ₩22,770 | ₩23,157 | ₩22,489 | ₩22,529 | -1.06% | 17.6만 |
|---|
| 2026.07.14 | ₩22,903 | ₩22,956 | ₩22,690 | ₩22,756 | -0.64% | 1.1만 |
|---|
| 2026.07.13 | ₩23,143 | ₩23,157 | ₩22,703 | ₩22,703 | -1.90% | 6.8천 |
|---|
| 2026.07.10 | ₩22,703 | ₩23,530 | ₩22,316 | ₩22,730 | +0.12% | 2.1만 |
|---|
| 2026.07.09 | ₩23,277 | ₩23,344 | ₩22,089 | ₩22,569 | -3.04% | 3만 |
|---|
| 2026.07.08 | ₩23,490 | ₩23,757 | ₩21,702 | ₩22,569 | -3.92% | 7.5만 |
|---|
| 2026.07.07 | ₩22,970 | ₩23,917 | ₩22,449 | ₩22,449 | -2.27% | 13.2만 |
|---|
| 2026.07.06 | ₩22,730 | ₩23,490 | ₩22,222 | ₩23,250 | +2.29% | 6.1만 |
|---|
| 2026.07.02 | ₩22,396 | ₩23,317 | ₩22,062 | ₩22,436 | +0.18% | 4.2만 |
|---|
| 2026.07.01 | ₩22,436 | ₩22,956 | ₩22,182 | ₩22,810 | +1.67% | 2.6천 |
|---|
| 2026.06.30 | ₩21,835 | ₩22,956 | ₩21,835 | ₩22,956 | +5.13% | 2.1천 |
|---|
| 2026.06.29 | ₩22,596 | ₩22,596 | ₩22,116 | ₩22,129 | -2.07% | 8천 |
|---|
| 2026.06.26 | ₩21,528 | ₩22,129 | ₩21,528 | ₩22,129 | +2.79% | 2.6천 |
|---|
| 2026.06.25 | ₩21,635 | ₩22,623 | ₩21,515 | ₩21,515 | -0.56% | 8.9천 |
|---|
| 2026.06.24 | ₩21,702 | ₩22,690 | ₩21,288 | ₩21,996 | +1.35% | 19.6만 |
|---|
| 2026.06.23 | ₩21,849 | ₩22,049 | ₩21,782 | ₩22,049 | +0.92% | 2.8천 |
|---|
| 2026.06.22 | ₩22,716 | ₩22,716 | ₩21,368 | ₩22,169 | -2.41% | 8.6천 |
|---|
| 2026.06.18 | ₩22,222 | ₩22,503 | ₩22,222 | ₩22,463 | +1.08% | 3.5천 |
|---|
| 2026.06.17 | ₩22,129 | ₩22,129 | ₩22,129 | ₩22,129 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩21,929 | ₩22,650 | ₩21,395 | ₩21,622 | -1.40% | 3.1만 |
|---|
| 2026.06.15 | ₩22,650 | ₩22,743 | ₩22,236 | ₩22,236 | -1.83% | 2.7천 |
|---|
| 2026.06.12 | ₩22,303 | ₩23,090 | ₩22,182 | ₩22,182 | -0.54% | 2만 |
|---|
| 2026.06.11 | ₩22,356 | ₩22,636 | ₩22,356 | ₩22,356 | 0.00% | 3.1천 |
|---|
| 2026.06.10 | ₩22,289 | ₩22,863 | ₩22,289 | ₩22,609 | +1.44% | 2천 |
|---|
| 2026.06.09 | ₩23,063 | ₩23,290 | ₩21,889 | ₩22,449 | -2.66% | 6.7만 |
|---|
| 2026.06.08 | ₩22,756 | ₩23,490 | ₩22,703 | ₩23,063 | +1.35% | 1.8만 |
|---|
| 2026.06.05 | ₩23,143 | ₩23,864 | ₩22,730 | ₩23,851 | +3.06% | 4.3만 |
|---|
| 2026.06.04 | ₩23,610 | ₩24,959 | ₩22,703 | ₩23,877 | +1.13% | 2.7천 |
|---|
| 2026.06.03 | ₩24,745 | ₩24,999 | ₩23,597 | ₩23,610 | -4.58% | 2.4만 |
|---|
| 2026.06.02 | ₩23,597 | ₩24,838 | ₩23,357 | ₩24,024 | +1.81% | 1.1만 |
|---|
| 2026.06.01 | ₩23,771 | ₩24,291 | ₩23,344 | ₩24,291 | +2.19% | 3.8천 |
|---|
| 2026.05.29 | ₩24,625 | ₩24,625 | ₩23,864 | ₩23,998 | -2.55% | 4.7천 |
|---|
| 2026.05.28 | ₩24,999 | ₩25,025 | ₩24,692 | ₩25,025 | +0.11% | 4.1천 |
|---|
| 2026.05.27 | ₩24,398 | ₩25,025 | ₩24,184 | ₩24,611 | +0.88% | 5.2천 |
|---|
| 2026.05.26 | ₩24,692 | ₩25,025 | ₩23,357 | ₩25,025 | +1.35% | 3.5천 |
|---|
| 2026.05.22 | ₩23,397 | ₩25,332 | ₩23,357 | ₩25,332 | +8.27% | 7.2천 |
|---|
| 2026.05.21 | ₩23,704 | ₩23,877 | ₩23,250 | ₩23,517 | -0.79% | 3천 |
|---|
| 2026.05.20 | ₩24,011 | ₩24,024 | ₩23,704 | ₩23,891 | -0.50% | 2.7천 |
|---|
| 2026.05.19 | ₩24,345 | ₩24,345 | ₩24,345 | ₩24,345 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩24,184 | ₩24,825 | ₩23,704 | ₩24,345 | +0.66% | 5.6천 |
|---|
| 2026.05.15 | ₩25,092 | ₩25,092 | ₩24,078 | ₩24,358 | -2.93% | 3.2천 |
|---|
| 2026.05.14 | ₩23,691 | ₩24,758 | ₩23,691 | ₩24,758 | +4.51% | 5.5천 |
|---|
| 2026.05.13 | ₩23,437 | ₩24,758 | ₩23,357 | ₩24,438 | +4.27% | 5.9천 |
|---|
| 2026.05.12 | ₩23,744 | ₩23,744 | ₩23,357 | ₩23,410 | -1.41% | 7.2천 |
|---|
| 2026.05.11 | ₩23,717 | ₩25,159 | ₩23,357 | ₩24,211 | +2.08% | 3.8천 |
|---|
| 2026.05.08 | ₩23,023 | ₩24,264 | ₩23,023 | ₩23,691 | +2.90% | 2.8천 |
|---|
| 2026.05.07 | ₩23,530 | ₩24,625 | ₩22,690 | ₩24,625 | +4.65% | 7.4천 |
|---|
| 2026.05.06 | ₩24,291 | ₩24,358 | ₩24,024 | ₩24,024 | -1.10% | 7천 |
|---|
| 2026.05.05 | ₩23,290 | ₩23,290 | ₩23,290 | ₩23,290 | 0.00% | 1.8천 |
|---|
| 2026.05.04 | ₩24,358 | ₩24,358 | ₩22,690 | ₩23,891 | -1.92% | 6.6천 |
|---|
| 2026.05.01 | ₩23,971 | ₩23,971 | ₩22,690 | ₩22,716 | -5.23% | 1.3천 |
|---|
| 2026.04.30 | ₩22,476 | ₩23,477 | ₩22,476 | ₩22,997 | +2.32% | 2.6천 |
|---|
| 2026.04.29 | ₩23,384 | ₩23,384 | ₩22,463 | ₩22,463 | -3.94% | 1.1천 |
|---|
| 2026.04.28 | ₩22,383 | ₩23,757 | ₩22,383 | ₩23,357 | +4.35% | 7천 |
|---|
| 2026.04.27 | ₩22,636 | ₩23,250 | ₩22,463 | ₩22,690 | +0.24% | 1만 |
|---|
| 2026.04.24 | ₩22,703 | ₩22,983 | ₩22,156 | ₩22,236 | -2.06% | 7.8천 |
|---|
| 2026.04.23 | ₩23,010 | ₩23,237 | ₩22,316 | ₩23,143 | +0.58% | 2.1천 |
|---|
| 2026.04.22 | ₩22,956 | ₩23,437 | ₩21,368 | ₩23,130 | +0.76% | 2천 |
|---|
| 2026.04.21 | ₩23,263 | ₩23,530 | ₩22,956 | ₩23,530 | +1.15% | 3.5천 |
|---|
| 2026.04.20 | ₩22,850 | ₩23,557 | ₩22,850 | ₩23,557 | +3.10% | 1.4만 |
|---|
| 2026.04.17 | ₩22,623 | ₩23,223 | ₩22,236 | ₩22,823 | +0.88% | 9.9천 |
|---|
| 2026.04.16 | ₩21,595 | ₩22,289 | ₩21,301 | ₩22,276 | +3.15% | 1.9만 |
|---|
| 2026.04.15 | ₩21,408 | ₩21,622 | ₩20,954 | ₩21,301 | -0.50% | 1.2만 |
|---|
| 2026.04.14 | ₩21,422 | ₩21,422 | ₩20,954 | ₩20,954 | -2.18% | 1.7천 |
|---|
| 2026.04.13 | ₩21,729 | ₩21,729 | ₩21,021 | ₩21,435 | -1.35% | 2.9천 |
|---|
| 2026.04.10 | ₩20,861 | ₩21,689 | ₩20,861 | ₩21,515 | +3.14% | 8.6천 |
|---|
| 2026.04.09 | ₩21,328 | ₩21,595 | ₩20,834 | ₩21,342 | +0.06% | 4.1천 |
|---|
| 2026.04.08 | ₩21,608 | ₩21,835 | ₩21,342 | ₩21,608 | 0.00% | 2.1천 |
|---|
| 2026.04.07 | ₩21,422 | ₩21,875 | ₩21,422 | ₩21,875 | +2.12% | 2.9천 |
|---|
| 2026.04.06 | ₩21,181 | ₩21,755 | ₩20,741 | ₩21,355 | +0.82% | 4.3천 |
|---|
| 2026.04.02 | ₩21,155 | ₩21,395 | ₩20,714 | ₩20,954 | -0.95% | 4.6천 |
|---|
| 2026.04.01 | ₩20,954 | ₩21,462 | ₩20,914 | ₩21,061 | +0.51% | 5.7천 |
|---|
| 2026.03.31 | ₩20,848 | ₩21,021 | ₩20,688 | ₩20,688 | -0.77% | 2.8천 |
|---|
| 2026.03.30 | ₩20,421 | ₩21,181 | ₩20,421 | ₩20,421 | 0.00% | 6.2천 |
|---|
| 2026.03.27 | ₩20,434 | ₩20,808 | ₩20,381 | ₩20,688 | +1.24% | 8.6천 |
|---|
| 2026.03.26 | ₩21,035 | ₩21,261 | ₩20,768 | ₩20,968 | -0.32% | 6.3천 |
|---|
| 2026.03.25 | ₩20,688 | ₩21,141 | ₩20,688 | ₩21,141 | +2.19% | 2.9천 |
|---|
| 2026.03.24 | ₩20,754 | ₩20,874 | ₩20,754 | ₩20,821 | +0.32% | 1.4천 |
|---|
| 2026.03.23 | ₩21,235 | ₩21,235 | ₩20,754 | ₩21,115 | -0.57% | 2.7천 |
|---|
| 2026.03.20 | ₩21,141 | ₩21,155 | ₩20,808 | ₩21,035 | -0.51% | 6.8천 |
|---|
| 2026.03.19 | ₩21,328 | ₩21,382 | ₩20,354 | ₩20,354 | -4.57% | 2.5천 |
|---|
| 2026.03.18 | ₩21,088 | ₩21,315 | ₩20,487 | ₩20,914 | -0.82% | 4.8천 |
|---|
| 2026.03.17 | ₩21,221 | ₩21,382 | ₩20,688 | ₩20,688 | -2.52% | 4천 |
|---|
| 2026.03.16 | ₩21,328 | ₩21,328 | ₩20,114 | ₩20,968 | -1.69% | 4.6천 |
|---|
| 2026.03.13 | ₩18,672 | ₩20,968 | ₩18,672 | ₩20,327 | +8.86% | 1.5만 |
|---|
| 2026.03.12 | ₩22,650 | ₩22,650 | ₩21,382 | ₩21,382 | -5.60% | 7.3천 |
|---|
| 2026.03.11 | ₩22,543 | ₩22,956 | ₩21,715 | ₩22,956 | +1.84% | 1만 |
|---|
| 2026.03.10 | ₩21,608 | ₩22,222 | ₩21,568 | ₩22,222 | +2.84% | 1만 |
|---|
| 2026.03.09 | ₩21,488 | ₩21,889 | ₩20,808 | ₩21,675 | +0.87% | 2만 |
|---|
| 2026.03.06 | ₩20,981 | ₩21,355 | ₩20,954 | ₩21,315 | +1.59% | 7.6천 |
|---|
| 2026.03.05 | ₩21,141 | ₩21,275 | ₩20,808 | ₩20,928 | -1.01% | 4.3천 |
|---|
| 2026.03.04 | ₩21,261 | ₩21,261 | ₩20,754 | ₩20,981 | -1.32% | 3.3천 |
|---|
| 2026.03.03 | ₩21,221 | ₩21,328 | ₩20,607 | ₩21,328 | +0.50% | 8.5천 |
|---|
| 2026.03.02 | ₩18,632 | ₩21,101 | ₩18,632 | ₩21,021 | +12.82% | 2.5만 |
|---|
| 2026.02.27 | ₩20,034 | ₩20,034 | ₩18,298 | ₩19,673 | -1.80% | 2.7만 |
|---|
| 2026.02.26 | ₩20,434 | ₩20,434 | ₩19,553 | ₩20,234 | -0.98% | 1.6만 |
|---|
| 2026.02.25 | ₩20,154 | ₩20,688 | ₩20,060 | ₩20,688 | +2.65% | 6.9천 |
|---|
| 2026.02.24 | ₩20,114 | ₩21,008 | ₩20,114 | ₩20,928 | +4.05% | 6.3천 |
|---|
| 2026.02.23 | ₩20,594 | ₩22,022 | ₩19,219 | ₩22,022 | +6.93% | 7.8만 |
|---|
| 2026.02.20 | ₩22,156 | ₩22,663 | ₩22,022 | ₩22,022 | -0.60% | 3.4만 |
|---|
| 2026.02.19 | ₩22,730 | ₩22,836 | ₩22,730 | ₩22,783 | +0.23% | 8천 |
|---|
| 2026.02.18 | ₩23,223 | ₩23,397 | ₩22,823 | ₩23,023 | -0.86% | 5.5천 |
|---|
| 2026.02.17 | ₩23,357 | ₩23,530 | ₩22,903 | ₩23,424 | +0.29% | 9.1천 |
|---|
| 2026.02.13 | ₩24,665 | ₩24,665 | ₩23,090 | ₩23,504 | -4.71% | 1.3만 |
|---|
| 2026.02.12 | ₩24,451 | ₩24,732 | ₩23,917 | ₩23,917 | -2.18% | 8.6천 |
|---|
| 2026.02.11 | ₩24,518 | ₩24,692 | ₩24,318 | ₩24,625 | +0.44% | 3.2천 |
|---|
| 2026.02.10 | ₩24,611 | ₩25,759 | ₩24,158 | ₩24,932 | +1.30% | 8.3천 |
|---|
| 2026.02.09 | ₩22,196 | ₩25,759 | ₩22,196 | ₩25,199 | +13.53% | 9.5천 |
|---|
| 2026.02.06 | ₩24,692 | ₩25,759 | ₩24,024 | ₩25,759 | +4.32% | 9.2천 |
|---|
| 2026.02.05 | ₩24,425 | ₩25,893 | ₩24,158 | ₩25,092 | +2.73% | 1.1만 |
|---|
| 2026.02.04 | ₩24,825 | ₩25,626 | ₩24,425 | ₩24,425 | -1.61% | 5.6천 |
|---|
| 2026.02.03 | ₩25,759 | ₩25,893 | ₩21,622 | ₩25,092 | -2.59% | 1.2만 |
|---|
| 2026.02.02 | ₩26,026 | ₩26,293 | ₩24,692 | ₩25,626 | -1.54% | 8.4천 |
|---|
| 2026.01.30 | ₩26,427 | ₩26,427 | ₩25,626 | ₩25,626 | -3.03% | 5.2천 |
|---|
| 2026.01.29 | ₩25,759 | ₩26,427 | ₩25,492 | ₩26,427 | +2.59% | 7.6천 |
|---|
| 2026.01.28 | ₩25,626 | ₩26,293 | ₩25,626 | ₩25,759 | +0.52% | 1.5만 |
|---|
| 2026.01.27 | ₩25,626 | ₩26,293 | ₩25,225 | ₩26,026 | +1.56% | 2.2천 |
|---|
| 2026.01.26 | ₩26,293 | ₩26,293 | ₩25,359 | ₩25,759 | -2.03% | 3천 |
|---|
| 2026.01.23 | ₩25,626 | ₩26,293 | ₩25,359 | ₩25,626 | 0.00% | 4.4천 |
|---|
| 2026.01.22 | ₩26,427 | ₩26,427 | ₩25,626 | ₩25,759 | -2.53% | 3천 |
|---|
| 2026.01.21 | ₩26,293 | ₩26,560 | ₩26,293 | ₩26,427 | +0.51% | 3.2천 |
|---|
| 2026.01.20 | ₩25,893 | ₩26,160 | ₩25,359 | ₩25,893 | 0.00% | 9.1천 |
|---|
| 2026.01.16 | ₩26,560 | ₩26,560 | ₩25,893 | ₩26,026 | -2.01% | 1.4만 |
|---|
| 2026.01.15 | ₩25,626 | ₩26,560 | ₩25,626 | ₩26,427 | +3.12% | 1.2만 |
|---|
| 2026.01.14 | ₩25,359 | ₩25,893 | ₩25,359 | ₩25,359 | 0.00% | 6.7천 |
|---|
| 2026.01.13 | ₩25,225 | ₩25,893 | ₩25,225 | ₩25,492 | +1.06% | 7.8천 |
|---|
| 2026.01.12 | ₩25,225 | ₩25,759 | ₩25,092 | ₩25,492 | +1.06% | 8.9천 |
|---|
| 2026.01.09 | ₩25,626 | ₩25,893 | ₩25,359 | ₩25,893 | +1.04% | 6.7천 |
|---|
| 2026.01.08 | ₩26,026 | ₩26,427 | ₩25,492 | ₩25,626 | -1.54% | 4.8천 |
|---|
| 2026.01.07 | ₩26,026 | ₩27,094 | ₩25,626 | ₩25,893 | -0.51% | 8.8천 |
|---|
| 2026.01.06 | ₩26,961 | ₩28,696 | ₩25,492 | ₩26,293 | -2.48% | 2.2만 |
|---|
| 2026.01.05 | ₩29,096 | ₩30,030 | ₩27,227 | ₩27,361 | -5.96% | 2.9만 |
|---|
| 2026.01.02 | ₩28,963 | ₩30,164 | ₩28,963 | ₩29,229 | +0.92% | 9.6천 |
|---|
| 2025.12.31 | ₩29,363 | ₩30,831 | ₩28,562 | ₩29,630 | +0.91% | 3만 |
|---|
| 2025.12.30 | ₩37,238 | ₩37,771 | ₩34,835 | ₩35,369 | -5.02% | 1.1만 |
|---|
| 2025.12.29 | ₩36,170 | ₩37,371 | ₩36,170 | ₩36,837 | +1.85% | 1.7만 |
|---|
| 2025.12.26 | ₩35,636 | ₩36,704 | ₩34,702 | ₩36,170 | +1.50% | 1.8만 |
|---|
| 2025.12.24 | ₩34,568 | ₩35,102 | ₩34,568 | ₩34,835 | +0.77% | 2.1천 |
|---|
| 2025.12.23 | ₩35,236 | ₩35,236 | ₩34,034 | ₩34,034 | -3.41% | 1.3만 |
|---|
| 2025.12.22 | ₩34,969 | ₩34,969 | ₩34,168 | ₩34,168 | -2.29% | 4.6천 |
|---|
| 2025.12.19 | ₩35,102 | ₩35,102 | ₩34,034 | ₩34,168 | -2.66% | 4.6천 |
|---|
| 2025.12.18 | ₩34,034 | ₩34,835 | ₩34,034 | ₩34,435 | +1.18% | 1.9만 |
|---|
| 2025.12.17 | ₩34,702 | ₩34,702 | ₩34,034 | ₩34,435 | -0.77% | 3.3천 |
|---|
| 2025.12.16 | ₩33,634 | ₩34,568 | ₩33,634 | ₩34,301 | +1.98% | 1.1천 |
|---|
| 2025.12.15 | ₩33,901 | ₩34,969 | ₩33,901 | ₩34,168 | +0.79% | 5.1천 |
|---|
| 2025.12.12 | ₩34,568 | ₩34,568 | ₩33,901 | ₩33,901 | -1.93% | 1.9천 |
|---|
| 2025.12.11 | ₩32,566 | ₩34,702 | ₩32,566 | ₩33,901 | +4.10% | 2.4천 |
|---|
| 2025.12.10 | ₩34,969 | ₩34,969 | ₩33,634 | ₩33,767 | -3.44% | 3.8천 |
|---|
| 2025.12.09 | ₩35,102 | ₩35,102 | ₩34,034 | ₩34,435 | -1.90% | 1.1만 |
|---|
| 2025.12.08 | ₩34,568 | ₩35,102 | ₩34,568 | ₩34,835 | +0.77% | 5천 |
|---|
| 2025.12.05 | ₩34,835 | ₩35,102 | ₩34,435 | ₩34,969 | +0.38% | 1.5천 |
|---|
| 2025.12.04 | ₩35,236 | ₩35,236 | ₩34,435 | ₩34,969 | -0.76% | 1.1천 |
|---|
| 2025.12.03 | ₩34,969 | ₩35,102 | ₩34,702 | ₩34,835 | -0.38% | 5.1천 |
|---|
| 2025.12.02 | ₩34,702 | ₩34,835 | ₩34,568 | ₩34,835 | +0.38% | 1.7천 |
|---|
| 2025.12.01 | ₩34,301 | ₩34,702 | ₩34,168 | ₩34,568 | +0.78% | 7.4천 |
|---|
| 2025.11.28 | ₩34,034 | ₩34,301 | ₩33,767 | ₩34,301 | +0.78% | 2.5천 |
|---|
| 2025.11.26 | ₩34,301 | ₩34,301 | ₩33,901 | ₩34,168 | -0.39% | 3.1천 |
|---|
| 2025.11.25 | ₩34,568 | ₩34,568 | ₩33,500 | ₩34,168 | -1.16% | 2.8천 |
|---|
| 2025.11.24 | ₩33,634 | ₩34,702 | ₩33,634 | ₩34,168 | +1.59% | 7.3천 |
|---|
| 2025.11.21 | ₩35,236 | ₩35,236 | ₩33,100 | ₩34,568 | -1.89% | 8.9천 |
|---|
| 2025.11.20 | ₩33,901 | ₩35,502 | ₩33,367 | ₩35,369 | +4.33% | 2.2만 |
|---|
| 2025.11.19 | ₩34,301 | ₩34,301 | ₩33,100 | ₩33,634 | -1.95% | 9.3천 |
|---|
| 2025.11.18 | ₩33,901 | ₩34,301 | ₩33,234 | ₩34,301 | +1.18% | 1.2만 |
|---|
| 2025.11.17 | ₩33,367 | ₩33,634 | ₩32,700 | ₩33,367 | 0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩33,367 | ₩33,367 | ₩32,299 | ₩32,700 | -2.00% | 5.1천 |
|---|
| 2025.11.13 | ₩32,700 | ₩32,700 | ₩32,299 | ₩32,566 | -0.41% | 3.5천 |
|---|
| 2025.11.12 | ₩32,166 | ₩32,566 | ₩31,765 | ₩32,566 | +1.24% | 4.4천 |
|---|
| 2025.11.11 | ₩31,899 | ₩32,166 | ₩31,632 | ₩32,166 | +0.84% | 1.1만 |
|---|
| 2025.11.10 | ₩32,032 | ₩32,299 | ₩30,698 | ₩31,365 | -2.08% | 5.8천 |
|---|
| 2025.11.07 | ₩32,299 | ₩32,299 | ₩30,564 | ₩32,166 | -0.41% | 1만 |
|---|
| 2025.11.06 | ₩30,564 | ₩32,166 | ₩29,897 | ₩32,032 | +4.80% | 1.4만 |
|---|
| 2025.11.05 | ₩30,297 | ₩30,698 | ₩29,897 | ₩30,564 | +0.88% | 1.4만 |
|---|
| 2025.11.04 | ₩30,297 | ₩30,831 | ₩29,897 | ₩30,297 | 0.00% | 3.1천 |
|---|
| 2025.11.03 | ₩30,965 | ₩30,965 | ₩30,297 | ₩30,431 | -1.72% | 1.4만 |
|---|
| 2025.10.31 | ₩30,698 | ₩31,098 | ₩30,564 | ₩30,965 | +0.87% | 5.4천 |
|---|
| 2025.10.30 | ₩31,098 | ₩31,498 | ₩30,831 | ₩30,965 | -0.43% | 820 |
|---|
| 2025.10.29 | ₩31,365 | ₩31,498 | ₩31,098 | ₩31,098 | -0.85% | 980 |
|---|
| 2025.10.28 | ₩31,632 | ₩31,632 | ₩31,098 | ₩31,365 | -0.84% | 2.5천 |
|---|
| 2025.10.27 | ₩31,765 | ₩31,765 | ₩31,098 | ₩31,498 | -0.84% | 1.5천 |
|---|
| 2025.10.24 | ₩31,765 | ₩31,765 | ₩31,498 | ₩31,632 | -0.42% | 760 |
|---|
| 2025.10.23 | ₩31,232 | ₩31,632 | ₩30,564 | ₩31,498 | +0.85% | 3.6천 |
|---|
| 2025.10.22 | ₩31,498 | ₩31,899 | ₩30,831 | ₩30,965 | -1.69% | 2.7천 |
|---|
| 2025.10.21 | ₩31,899 | ₩32,299 | ₩31,232 | ₩31,498 | -1.26% | 1.7천 |
|---|
| 2025.10.20 | ₩32,166 | ₩32,566 | ₩31,765 | ₩32,166 | 0.00% | 790 |
|---|
| 2025.10.17 | ₩31,765 | ₩32,166 | ₩31,765 | ₩31,765 | 0.00% | 510 |
|---|
| 2025.10.16 | ₩32,833 | ₩32,833 | ₩32,032 | ₩32,032 | -2.44% | 1.6천 |
|---|
| 2025.10.15 | ₩32,299 | ₩32,700 | ₩32,032 | ₩32,433 | +0.41% | 4.5천 |
|---|
| 2025.10.14 | ₩32,032 | ₩32,700 | ₩32,032 | ₩32,566 | +1.67% | 4.5천 |
|---|
| 2025.10.13 | ₩32,299 | ₩32,700 | ₩32,032 | ₩32,299 | 0.00% | 2.8천 |
|---|
| 2025.10.10 | ₩32,299 | ₩32,700 | ₩31,765 | ₩32,299 | 0.00% | 6.3천 |
|---|