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 | ₩19,718 | ₩20,265 | ₩19,718 | ₩19,958 | +1.22% | 1.9만 |
| 2026.10.08 | ₩20,145 | ₩20,399 | ₩19,692 | ₩19,705 | -2.19% | 4.5천 |
| 2026.10.07 | ₩20,132 | ₩20,425 | ₩19,812 | ₩19,812 | -1.59% | 3.3만 |
| 2026.10.06 | ₩20,052 | ₩20,292 | ₩19,972 | ₩19,972 | -0.40% | 3만 |
| 2026.10.05 | ₩20,319 | ₩20,439 | ₩20,159 | ₩20,159 | -0.79% | 2.3천 |
| 2026.10.02 | ₩20,706 | ₩20,706 | ₩20,199 | ₩20,385 | -1.55% | 4천 |
| 2026.10.01 | ₩20,345 | ₩21,266 | ₩20,345 | ₩20,625 | +1.38% | 1.4만 |
| 2026.09.30 | ₩20,359 | ₩21,279 | ₩20,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,052 |
| -1.51% |
| 2.3천 |
| 2026.09.29 | ₩20,559 | ₩20,826 | ₩20,479 | ₩20,479 | -0.39% | 6.9천 |
|---|
| 2026.09.28 | ₩20,439 | ₩20,639 | ₩19,972 | ₩20,545 | +0.52% | 1.9만 |
|---|
| 2026.09.25 | ₩20,892 | ₩21,293 | ₩20,706 | ₩20,732 | -0.77% | 7.3만 |
|---|
| 2026.09.24 | ₩20,946 | ₩21,186 | ₩20,772 | ₩20,772 | -0.83% | 3.6천 |
|---|
| 2026.09.23 | ₩21,039 | ₩21,346 | ₩20,879 | ₩20,946 | -0.44% | 1.6만 |
|---|
| 2026.09.22 | ₩21,106 | ₩21,319 | ₩21,012 | ₩21,052 | -0.25% | 2.2만 |
|---|
| 2026.09.21 | ₩20,866 | ₩21,146 | ₩20,866 | ₩21,012 | +0.70% | 1.3만 |
|---|
| 2026.09.18 | ₩20,946 | ₩21,306 | ₩20,866 | ₩20,866 | -0.38% | 1.2만 |
|---|
| 2026.09.17 | ₩21,052 | ₩21,666 | ₩21,052 | ₩21,346 | +1.39% | 8.2천 |
|---|
| 2026.09.16 | ₩20,959 | ₩21,439 | ₩20,866 | ₩21,079 | +0.57% | 2.1만 |
|---|
| 2026.09.15 | ₩21,386 | ₩21,706 | ₩21,079 | ₩21,679 | +1.37% | 4만 |
|---|
| 2026.09.14 | ₩21,679 | ₩21,733 | ₩21,613 | ₩21,733 | +0.25% | 2천 |
|---|
| 2026.09.11 | ₩21,759 | ₩21,759 | ₩21,239 | ₩21,519 | -1.10% | 1.4만 |
|---|
| 2026.09.10 | ₩21,399 | ₩21,759 | ₩21,039 | ₩21,626 | +1.06% | 1.2천 |
|---|
| 2026.09.09 | ₩21,493 | ₩21,973 | ₩21,039 | ₩21,653 | +0.74% | 6.3만 |
|---|
| 2026.09.08 | ₩21,346 | ₩22,400 | ₩21,039 | ₩21,119 | -1.06% | 31.6만 |
|---|
| 2026.09.04 | ₩21,453 | ₩22,480 | ₩21,253 | ₩21,613 | +0.75% | 2.2만 |
|---|
| 2026.09.03 | ₩21,413 | ₩21,453 | ₩21,266 | ₩21,266 | -0.69% | 2천 |
|---|
| 2026.09.02 | ₩21,346 | ₩21,546 | ₩21,052 | ₩21,466 | +0.56% | 1.2만 |
|---|
| 2026.09.01 | ₩21,319 | ₩21,626 | ₩21,172 | ₩21,613 | +1.38% | 5.8천 |
|---|
| 2026.08.31 | ₩21,146 | ₩21,413 | ₩21,052 | ₩21,319 | +0.82% | 1만 |
|---|
| 2026.08.28 | ₩21,333 | ₩21,920 | ₩21,039 | ₩21,493 | +0.75% | 9.4천 |
|---|
| 2026.08.27 | ₩21,359 | ₩21,626 | ₩21,119 | ₩21,333 | -0.12% | 9.5천 |
|---|
| 2026.08.26 | ₩21,413 | ₩21,413 | ₩21,186 | ₩21,186 | -1.06% | 2천 |
|---|
| 2026.08.25 | ₩21,466 | ₩21,466 | ₩21,239 | ₩21,239 | -1.06% | 3.2천 |
|---|
| 2026.08.24 | ₩21,346 | ₩21,546 | ₩21,146 | ₩21,213 | -0.63% | 9.7천 |
|---|
| 2026.08.21 | ₩21,172 | ₩21,373 | ₩21,146 | ₩21,186 | +0.06% | 5.6천 |
|---|
| 2026.08.20 | ₩21,359 | ₩21,386 | ₩21,039 | ₩21,052 | -1.44% | 2.5만 |
|---|
| 2026.08.19 | ₩21,933 | ₩21,960 | ₩21,079 | ₩21,346 | -2.68% | 3.1만 |
|---|
| 2026.08.18 | ₩21,012 | ₩22,000 | ₩21,012 | ₩21,239 | +1.08% | 2.8만 |
|---|
| 2026.08.17 | ₩21,519 | ₩21,679 | ₩21,306 | ₩21,679 | +0.74% | 2.3천 |
|---|
| 2026.08.14 | ₩22,133 | ₩22,186 | ₩21,493 | ₩21,719 | -1.87% | 5.7만 |
|---|
| 2026.08.13 | ₩21,653 | ₩22,186 | ₩21,559 | ₩22,146 | +2.28% | 11.5만 |
|---|
| 2026.08.12 | ₩22,547 | ₩22,547 | ₩21,586 | ₩21,613 | -4.14% | 2.6천 |
|---|
| 2026.08.11 | ₩21,479 | ₩21,893 | ₩21,479 | ₩21,719 | +1.12% | 2.6천 |
|---|
| 2026.08.10 | ₩21,399 | ₩21,946 | ₩20,919 | ₩21,506 | +0.50% | 14.9만 |
|---|
| 2026.08.07 | ₩21,306 | ₩21,413 | ₩21,026 | ₩21,052 | -1.19% | 1.3만 |
|---|
| 2026.08.06 | ₩21,132 | ₩21,746 | ₩21,039 | ₩21,039 | -0.44% | 9.6천 |
|---|
| 2026.08.05 | ₩21,506 | ₩21,506 | ₩21,132 | ₩21,132 | -1.74% | 1.8천 |
|---|
| 2026.08.04 | ₩22,013 | ₩22,013 | ₩20,812 | ₩21,466 | -2.48% | 4.7천 |
|---|
| 2026.08.03 | ₩20,852 | ₩21,679 | ₩20,746 | ₩21,026 | +0.83% | 2천 |
|---|
| 2026.07.31 | ₩20,999 | ₩21,986 | ₩20,986 | ₩21,533 | +2.54% | 3천 |
|---|
| 2026.07.30 | ₩20,786 | ₩21,172 | ₩20,439 | ₩20,439 | -1.67% | 3.5천 |
|---|
| 2026.07.29 | ₩21,039 | ₩21,186 | ₩20,359 | ₩20,746 | -1.40% | 7.8천 |
|---|
| 2026.07.28 | ₩21,626 | ₩21,679 | ₩21,066 | ₩21,066 | -2.59% | 4.4천 |
|---|
| 2026.07.27 | ₩21,413 | ₩21,733 | ₩21,413 | ₩21,679 | +1.25% | 2.2천 |
|---|
| 2026.07.24 | ₩21,453 | ₩21,973 | ₩21,386 | ₩21,973 | +2.43% | 1.5천 |
|---|
| 2026.07.23 | ₩22,040 | ₩22,040 | ₩21,399 | ₩21,399 | -2.91% | 2.3천 |
|---|
| 2026.07.22 | ₩22,013 | ₩22,600 | ₩22,013 | ₩22,320 | +1.39% | 1.2만 |
|---|
| 2026.07.21 | ₩22,013 | ₩22,280 | ₩22,013 | ₩22,280 | +1.21% | 1.8천 |
|---|
| 2026.07.20 | ₩22,347 | ₩22,347 | ₩22,013 | ₩22,093 | -1.13% | 2천 |
|---|
| 2026.07.17 | ₩22,146 | ₩22,347 | ₩21,986 | ₩22,347 | +0.90% | 3.4천 |
|---|
| 2026.07.16 | ₩23,027 | ₩23,067 | ₩22,106 | ₩22,587 | -1.91% | 1.7만 |
|---|
| 2026.07.15 | ₩22,760 | ₩23,147 | ₩22,480 | ₩22,520 | -1.06% | 17.6만 |
|---|
| 2026.07.14 | ₩22,893 | ₩22,947 | ₩22,680 | ₩22,747 | -0.64% | 1.1만 |
|---|
| 2026.07.13 | ₩23,134 | ₩23,147 | ₩22,693 | ₩22,693 | -1.90% | 6.8천 |
|---|
| 2026.07.10 | ₩22,693 | ₩23,521 | ₩22,306 | ₩22,720 | +0.12% | 2.1만 |
|---|
| 2026.07.09 | ₩23,267 | ₩23,334 | ₩22,080 | ₩22,560 | -3.04% | 3만 |
|---|
| 2026.07.08 | ₩23,481 | ₩23,747 | ₩21,693 | ₩22,560 | -3.92% | 7.5만 |
|---|
| 2026.07.07 | ₩22,960 | ₩23,907 | ₩22,440 | ₩22,440 | -2.27% | 13.2만 |
|---|
| 2026.07.06 | ₩22,720 | ₩23,481 | ₩22,213 | ₩23,240 | +2.29% | 6.1만 |
|---|
| 2026.07.02 | ₩22,387 | ₩23,307 | ₩22,053 | ₩22,427 | +0.18% | 4.2만 |
|---|
| 2026.07.01 | ₩22,427 | ₩22,947 | ₩22,173 | ₩22,800 | +1.67% | 2.6천 |
|---|
| 2026.06.30 | ₩21,826 | ₩22,947 | ₩21,826 | ₩22,947 | +5.13% | 2.1천 |
|---|
| 2026.06.29 | ₩22,587 | ₩22,587 | ₩22,106 | ₩22,120 | -2.07% | 8천 |
|---|
| 2026.06.26 | ₩21,519 | ₩22,120 | ₩21,519 | ₩22,120 | +2.79% | 2.6천 |
|---|
| 2026.06.25 | ₩21,626 | ₩22,613 | ₩21,506 | ₩21,506 | -0.56% | 8.9천 |
|---|
| 2026.06.24 | ₩21,693 | ₩22,680 | ₩21,279 | ₩21,986 | +1.35% | 19.6만 |
|---|
| 2026.06.23 | ₩21,840 | ₩22,040 | ₩21,773 | ₩22,040 | +0.92% | 2.8천 |
|---|
| 2026.06.22 | ₩22,707 | ₩22,707 | ₩21,359 | ₩22,160 | -2.41% | 8.6천 |
|---|
| 2026.06.18 | ₩22,213 | ₩22,493 | ₩22,213 | ₩22,453 | +1.08% | 3.5천 |
|---|
| 2026.06.17 | ₩22,120 | ₩22,120 | ₩22,120 | ₩22,120 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩21,920 | ₩22,640 | ₩21,386 | ₩21,613 | -1.40% | 3.1만 |
|---|
| 2026.06.15 | ₩22,640 | ₩22,733 | ₩22,226 | ₩22,226 | -1.83% | 2.7천 |
|---|
| 2026.06.12 | ₩22,293 | ₩23,080 | ₩22,173 | ₩22,173 | -0.54% | 2만 |
|---|
| 2026.06.11 | ₩22,347 | ₩22,627 | ₩22,347 | ₩22,347 | 0.00% | 3.1천 |
|---|
| 2026.06.10 | ₩22,280 | ₩22,853 | ₩22,280 | ₩22,600 | +1.44% | 2천 |
|---|
| 2026.06.09 | ₩23,054 | ₩23,280 | ₩21,880 | ₩22,440 | -2.66% | 6.7만 |
|---|
| 2026.06.08 | ₩22,747 | ₩23,481 | ₩22,693 | ₩23,054 | +1.35% | 1.8만 |
|---|
| 2026.06.05 | ₩23,134 | ₩23,854 | ₩22,720 | ₩23,841 | +3.06% | 4.3만 |
|---|
| 2026.06.04 | ₩23,601 | ₩24,948 | ₩22,693 | ₩23,867 | +1.13% | 2.7천 |
|---|
| 2026.06.03 | ₩24,735 | ₩24,988 | ₩23,587 | ₩23,601 | -4.58% | 2.4만 |
|---|
| 2026.06.02 | ₩23,587 | ₩24,828 | ₩23,347 | ₩24,014 | +1.81% | 1.1만 |
|---|
| 2026.06.01 | ₩23,761 | ₩24,281 | ₩23,334 | ₩24,281 | +2.19% | 3.8천 |
|---|
| 2026.05.29 | ₩24,615 | ₩24,615 | ₩23,854 | ₩23,987 | -2.55% | 4.7천 |
|---|
| 2026.05.28 | ₩24,988 | ₩25,015 | ₩24,681 | ₩25,015 | +0.11% | 4.1천 |
|---|
| 2026.05.27 | ₩24,388 | ₩25,015 | ₩24,174 | ₩24,601 | +0.88% | 5.2천 |
|---|
| 2026.05.26 | ₩24,681 | ₩25,015 | ₩23,347 | ₩25,015 | +1.35% | 3.5천 |
|---|
| 2026.05.22 | ₩23,387 | ₩25,322 | ₩23,347 | ₩25,322 | +8.27% | 7.2천 |
|---|
| 2026.05.21 | ₩23,694 | ₩23,867 | ₩23,240 | ₩23,507 | -0.79% | 3천 |
|---|
| 2026.05.20 | ₩24,001 | ₩24,014 | ₩23,694 | ₩23,881 | -0.50% | 2.7천 |
|---|
| 2026.05.19 | ₩24,334 | ₩24,334 | ₩24,334 | ₩24,334 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩24,174 | ₩24,815 | ₩23,694 | ₩24,334 | +0.66% | 5.6천 |
|---|
| 2026.05.15 | ₩25,081 | ₩25,081 | ₩24,068 | ₩24,348 | -2.93% | 3.2천 |
|---|
| 2026.05.14 | ₩23,681 | ₩24,748 | ₩23,681 | ₩24,748 | +4.51% | 5.5천 |
|---|
| 2026.05.13 | ₩23,427 | ₩24,748 | ₩23,347 | ₩24,428 | +4.27% | 5.9천 |
|---|
| 2026.05.12 | ₩23,734 | ₩23,734 | ₩23,347 | ₩23,400 | -1.41% | 7.2천 |
|---|
| 2026.05.11 | ₩23,707 | ₩25,148 | ₩23,347 | ₩24,201 | +2.08% | 3.8천 |
|---|
| 2026.05.08 | ₩23,014 | ₩24,254 | ₩23,014 | ₩23,681 | +2.90% | 2.8천 |
|---|
| 2026.05.07 | ₩23,521 | ₩24,615 | ₩22,680 | ₩24,615 | +4.65% | 7.4천 |
|---|
| 2026.05.06 | ₩24,281 | ₩24,348 | ₩24,014 | ₩24,014 | -1.10% | 7천 |
|---|
| 2026.05.05 | ₩23,280 | ₩23,280 | ₩23,280 | ₩23,280 | 0.00% | 1.8천 |
|---|
| 2026.05.04 | ₩24,348 | ₩24,348 | ₩22,680 | ₩23,881 | -1.92% | 6.6천 |
|---|
| 2026.05.01 | ₩23,961 | ₩23,961 | ₩22,680 | ₩22,707 | -5.23% | 1.3천 |
|---|
| 2026.04.30 | ₩22,467 | ₩23,467 | ₩22,467 | ₩22,987 | +2.32% | 2.6천 |
|---|
| 2026.04.29 | ₩23,374 | ₩23,374 | ₩22,453 | ₩22,453 | -3.94% | 1.1천 |
|---|
| 2026.04.28 | ₩22,373 | ₩23,747 | ₩22,373 | ₩23,347 | +4.35% | 7천 |
|---|
| 2026.04.27 | ₩22,627 | ₩23,240 | ₩22,453 | ₩22,680 | +0.24% | 1만 |
|---|
| 2026.04.24 | ₩22,693 | ₩22,974 | ₩22,146 | ₩22,226 | -2.06% | 7.8천 |
|---|
| 2026.04.23 | ₩23,000 | ₩23,227 | ₩22,306 | ₩23,134 | +0.58% | 2.1천 |
|---|
| 2026.04.22 | ₩22,947 | ₩23,427 | ₩21,359 | ₩23,120 | +0.76% | 2천 |
|---|
| 2026.04.21 | ₩23,254 | ₩23,521 | ₩22,947 | ₩23,521 | +1.15% | 3.5천 |
|---|
| 2026.04.20 | ₩22,840 | ₩23,547 | ₩22,840 | ₩23,547 | +3.10% | 1.4만 |
|---|
| 2026.04.17 | ₩22,613 | ₩23,214 | ₩22,226 | ₩22,813 | +0.88% | 9.9천 |
|---|
| 2026.04.16 | ₩21,586 | ₩22,280 | ₩21,293 | ₩22,266 | +3.15% | 1.9만 |
|---|
| 2026.04.15 | ₩21,399 | ₩21,613 | ₩20,946 | ₩21,293 | -0.50% | 1.2만 |
|---|
| 2026.04.14 | ₩21,413 | ₩21,413 | ₩20,946 | ₩20,946 | -2.18% | 1.7천 |
|---|
| 2026.04.13 | ₩21,719 | ₩21,719 | ₩21,012 | ₩21,426 | -1.35% | 2.9천 |
|---|
| 2026.04.10 | ₩20,852 | ₩21,679 | ₩20,852 | ₩21,506 | +3.14% | 8.6천 |
|---|
| 2026.04.09 | ₩21,319 | ₩21,586 | ₩20,826 | ₩21,333 | +0.06% | 4.1천 |
|---|
| 2026.04.08 | ₩21,599 | ₩21,826 | ₩21,333 | ₩21,599 | 0.00% | 2.1천 |
|---|
| 2026.04.07 | ₩21,413 | ₩21,866 | ₩21,413 | ₩21,866 | +2.12% | 2.9천 |
|---|
| 2026.04.06 | ₩21,172 | ₩21,746 | ₩20,732 | ₩21,346 | +0.82% | 4.3천 |
|---|
| 2026.04.02 | ₩21,146 | ₩21,386 | ₩20,706 | ₩20,946 | -0.95% | 4.6천 |
|---|
| 2026.04.01 | ₩20,946 | ₩21,453 | ₩20,906 | ₩21,052 | +0.51% | 5.7천 |
|---|
| 2026.03.31 | ₩20,839 | ₩21,012 | ₩20,679 | ₩20,679 | -0.77% | 2.8천 |
|---|
| 2026.03.30 | ₩20,412 | ₩21,172 | ₩20,412 | ₩20,412 | 0.00% | 6.2천 |
|---|
| 2026.03.27 | ₩20,425 | ₩20,799 | ₩20,372 | ₩20,679 | +1.24% | 8.6천 |
|---|
| 2026.03.26 | ₩21,026 | ₩21,253 | ₩20,759 | ₩20,959 | -0.32% | 6.3천 |
|---|
| 2026.03.25 | ₩20,679 | ₩21,132 | ₩20,679 | ₩21,132 | +2.19% | 2.9천 |
|---|
| 2026.03.24 | ₩20,746 | ₩20,866 | ₩20,746 | ₩20,812 | +0.32% | 1.4천 |
|---|
| 2026.03.23 | ₩21,226 | ₩21,226 | ₩20,746 | ₩21,106 | -0.57% | 2.7천 |
|---|
| 2026.03.20 | ₩21,132 | ₩21,146 | ₩20,799 | ₩21,026 | -0.51% | 6.8천 |
|---|
| 2026.03.19 | ₩21,319 | ₩21,373 | ₩20,345 | ₩20,345 | -4.57% | 2.5천 |
|---|
| 2026.03.18 | ₩21,079 | ₩21,306 | ₩20,479 | ₩20,906 | -0.82% | 4.8천 |
|---|
| 2026.03.17 | ₩21,213 | ₩21,373 | ₩20,679 | ₩20,679 | -2.52% | 4천 |
|---|
| 2026.03.16 | ₩21,319 | ₩21,319 | ₩20,105 | ₩20,959 | -1.69% | 4.6천 |
|---|
| 2026.03.13 | ₩18,664 | ₩20,959 | ₩18,664 | ₩20,319 | +8.86% | 1.5만 |
|---|
| 2026.03.12 | ₩22,640 | ₩22,640 | ₩21,373 | ₩21,373 | -5.60% | 7.3천 |
|---|
| 2026.03.11 | ₩22,533 | ₩22,947 | ₩21,706 | ₩22,947 | +1.84% | 1만 |
|---|
| 2026.03.10 | ₩21,599 | ₩22,213 | ₩21,559 | ₩22,213 | +2.84% | 1만 |
|---|
| 2026.03.09 | ₩21,479 | ₩21,880 | ₩20,799 | ₩21,666 | +0.87% | 2만 |
|---|
| 2026.03.06 | ₩20,972 | ₩21,346 | ₩20,946 | ₩21,306 | +1.59% | 7.6천 |
|---|
| 2026.03.05 | ₩21,132 | ₩21,266 | ₩20,799 | ₩20,919 | -1.01% | 4.3천 |
|---|
| 2026.03.04 | ₩21,253 | ₩21,253 | ₩20,746 | ₩20,972 | -1.32% | 3.3천 |
|---|
| 2026.03.03 | ₩21,213 | ₩21,319 | ₩20,599 | ₩21,319 | +0.50% | 8.5천 |
|---|
| 2026.03.02 | ₩18,624 | ₩21,092 | ₩18,624 | ₩21,012 | +12.82% | 2.5만 |
|---|
| 2026.02.27 | ₩20,025 | ₩20,025 | ₩18,291 | ₩19,665 | -1.80% | 2.7만 |
|---|
| 2026.02.26 | ₩20,425 | ₩20,425 | ₩19,545 | ₩20,225 | -0.98% | 1.6만 |
|---|
| 2026.02.25 | ₩20,145 | ₩20,679 | ₩20,052 | ₩20,679 | +2.65% | 6.9천 |
|---|
| 2026.02.24 | ₩20,105 | ₩20,999 | ₩20,105 | ₩20,919 | +4.05% | 6.3천 |
|---|
| 2026.02.23 | ₩20,585 | ₩22,013 | ₩19,211 | ₩22,013 | +6.93% | 7.8만 |
|---|
| 2026.02.20 | ₩22,146 | ₩22,653 | ₩22,013 | ₩22,013 | -0.60% | 3.4만 |
|---|
| 2026.02.19 | ₩22,720 | ₩22,827 | ₩22,720 | ₩22,773 | +0.23% | 8천 |
|---|
| 2026.02.18 | ₩23,214 | ₩23,387 | ₩22,813 | ₩23,014 | -0.86% | 5.5천 |
|---|
| 2026.02.17 | ₩23,347 | ₩23,521 | ₩22,893 | ₩23,414 | +0.29% | 9.1천 |
|---|
| 2026.02.13 | ₩24,655 | ₩24,655 | ₩23,080 | ₩23,494 | -4.71% | 1.3만 |
|---|
| 2026.02.12 | ₩24,441 | ₩24,721 | ₩23,907 | ₩23,907 | -2.18% | 8.6천 |
|---|
| 2026.02.11 | ₩24,508 | ₩24,681 | ₩24,308 | ₩24,615 | +0.44% | 3.2천 |
|---|
| 2026.02.10 | ₩24,601 | ₩25,749 | ₩24,148 | ₩24,921 | +1.30% | 8.3천 |
|---|
| 2026.02.09 | ₩22,186 | ₩25,749 | ₩22,186 | ₩25,188 | +13.53% | 9.5천 |
|---|
| 2026.02.06 | ₩24,681 | ₩25,749 | ₩24,014 | ₩25,749 | +4.32% | 9.2천 |
|---|
| 2026.02.05 | ₩24,414 | ₩25,882 | ₩24,148 | ₩25,081 | +2.73% | 1.1만 |
|---|
| 2026.02.04 | ₩24,815 | ₩25,615 | ₩24,414 | ₩24,414 | -1.61% | 5.6천 |
|---|
| 2026.02.03 | ₩25,749 | ₩25,882 | ₩21,613 | ₩25,081 | -2.59% | 1.2만 |
|---|
| 2026.02.02 | ₩26,015 | ₩26,282 | ₩24,681 | ₩25,615 | -1.54% | 8.4천 |
|---|
| 2026.01.30 | ₩26,416 | ₩26,416 | ₩25,615 | ₩25,615 | -3.03% | 5.2천 |
|---|
| 2026.01.29 | ₩25,749 | ₩26,416 | ₩25,482 | ₩26,416 | +2.59% | 7.6천 |
|---|
| 2026.01.28 | ₩25,615 | ₩26,282 | ₩25,615 | ₩25,749 | +0.52% | 1.5만 |
|---|
| 2026.01.27 | ₩25,615 | ₩26,282 | ₩25,215 | ₩26,015 | +1.56% | 2.2천 |
|---|
| 2026.01.26 | ₩26,282 | ₩26,282 | ₩25,348 | ₩25,749 | -2.03% | 3천 |
|---|
| 2026.01.23 | ₩25,615 | ₩26,282 | ₩25,348 | ₩25,615 | 0.00% | 4.4천 |
|---|
| 2026.01.22 | ₩26,416 | ₩26,416 | ₩25,615 | ₩25,749 | -2.53% | 3천 |
|---|
| 2026.01.21 | ₩26,282 | ₩26,549 | ₩26,282 | ₩26,416 | +0.51% | 3.2천 |
|---|
| 2026.01.20 | ₩25,882 | ₩26,149 | ₩25,348 | ₩25,882 | 0.00% | 9.1천 |
|---|
| 2026.01.16 | ₩26,549 | ₩26,549 | ₩25,882 | ₩26,015 | -2.01% | 1.4만 |
|---|
| 2026.01.15 | ₩25,615 | ₩26,549 | ₩25,615 | ₩26,416 | +3.12% | 1.2만 |
|---|
| 2026.01.14 | ₩25,348 | ₩25,882 | ₩25,348 | ₩25,348 | 0.00% | 6.7천 |
|---|
| 2026.01.13 | ₩25,215 | ₩25,882 | ₩25,215 | ₩25,482 | +1.06% | 7.8천 |
|---|
| 2026.01.12 | ₩25,215 | ₩25,749 | ₩25,081 | ₩25,482 | +1.06% | 8.9천 |
|---|
| 2026.01.09 | ₩25,615 | ₩25,882 | ₩25,348 | ₩25,882 | +1.04% | 6.7천 |
|---|
| 2026.01.08 | ₩26,015 | ₩26,416 | ₩25,482 | ₩25,615 | -1.54% | 4.8천 |
|---|
| 2026.01.07 | ₩26,015 | ₩27,083 | ₩25,615 | ₩25,882 | -0.51% | 8.8천 |
|---|
| 2026.01.06 | ₩26,949 | ₩28,684 | ₩25,482 | ₩26,282 | -2.48% | 2.2만 |
|---|
| 2026.01.05 | ₩29,084 | ₩30,018 | ₩27,216 | ₩27,349 | -5.96% | 2.9만 |
|---|
| 2026.01.02 | ₩28,950 | ₩30,151 | ₩28,950 | ₩29,217 | +0.92% | 9.6천 |
|---|
| 2025.12.31 | ₩29,351 | ₩30,818 | ₩28,550 | ₩29,617 | +0.91% | 3만 |
|---|
| 2025.12.30 | ₩37,222 | ₩37,756 | ₩34,821 | ₩35,354 | -5.02% | 1.1만 |
|---|
| 2025.12.29 | ₩36,155 | ₩37,355 | ₩36,155 | ₩36,822 | +1.85% | 1.7만 |
|---|
| 2025.12.26 | ₩35,621 | ₩36,688 | ₩34,687 | ₩36,155 | +1.50% | 1.8만 |
|---|
| 2025.12.24 | ₩34,554 | ₩35,087 | ₩34,554 | ₩34,821 | +0.77% | 2.1천 |
|---|
| 2025.12.23 | ₩35,221 | ₩35,221 | ₩34,020 | ₩34,020 | -3.41% | 1.3만 |
|---|
| 2025.12.22 | ₩34,954 | ₩34,954 | ₩34,153 | ₩34,153 | -2.29% | 4.6천 |
|---|
| 2025.12.19 | ₩35,087 | ₩35,087 | ₩34,020 | ₩34,153 | -2.66% | 4.6천 |
|---|
| 2025.12.18 | ₩34,020 | ₩34,821 | ₩34,020 | ₩34,420 | +1.18% | 1.9만 |
|---|
| 2025.12.17 | ₩34,687 | ₩34,687 | ₩34,020 | ₩34,420 | -0.77% | 3.3천 |
|---|
| 2025.12.16 | ₩33,620 | ₩34,554 | ₩33,620 | ₩34,287 | +1.98% | 1.1천 |
|---|
| 2025.12.15 | ₩33,887 | ₩34,954 | ₩33,887 | ₩34,153 | +0.79% | 5.1천 |
|---|
| 2025.12.12 | ₩34,554 | ₩34,554 | ₩33,887 | ₩33,887 | -1.93% | 1.9천 |
|---|
| 2025.12.11 | ₩32,553 | ₩34,687 | ₩32,553 | ₩33,887 | +4.10% | 2.4천 |
|---|
| 2025.12.10 | ₩34,954 | ₩34,954 | ₩33,620 | ₩33,753 | -3.44% | 3.8천 |
|---|
| 2025.12.09 | ₩35,087 | ₩35,087 | ₩34,020 | ₩34,420 | -1.90% | 1.1만 |
|---|
| 2025.12.08 | ₩34,554 | ₩35,087 | ₩34,554 | ₩34,821 | +0.77% | 5천 |
|---|
| 2025.12.05 | ₩34,821 | ₩35,087 | ₩34,420 | ₩34,954 | +0.38% | 1.5천 |
|---|
| 2025.12.04 | ₩35,221 | ₩35,221 | ₩34,420 | ₩34,954 | -0.76% | 1.1천 |
|---|
| 2025.12.03 | ₩34,954 | ₩35,087 | ₩34,687 | ₩34,821 | -0.38% | 5.1천 |
|---|
| 2025.12.02 | ₩34,687 | ₩34,821 | ₩34,554 | ₩34,821 | +0.38% | 1.7천 |
|---|
| 2025.12.01 | ₩34,287 | ₩34,687 | ₩34,153 | ₩34,554 | +0.78% | 7.4천 |
|---|
| 2025.11.28 | ₩34,020 | ₩34,287 | ₩33,753 | ₩34,287 | +0.78% | 2.5천 |
|---|
| 2025.11.26 | ₩34,287 | ₩34,287 | ₩33,887 | ₩34,153 | -0.39% | 3.1천 |
|---|
| 2025.11.25 | ₩34,554 | ₩34,554 | ₩33,486 | ₩34,153 | -1.16% | 2.8천 |
|---|
| 2025.11.24 | ₩33,620 | ₩34,687 | ₩33,620 | ₩34,153 | +1.59% | 7.3천 |
|---|
| 2025.11.21 | ₩35,221 | ₩35,221 | ₩33,086 | ₩34,554 | -1.89% | 8.9천 |
|---|
| 2025.11.20 | ₩33,887 | ₩35,488 | ₩33,353 | ₩35,354 | +4.33% | 2.2만 |
|---|
| 2025.11.19 | ₩34,287 | ₩34,287 | ₩33,086 | ₩33,620 | -1.95% | 9.3천 |
|---|
| 2025.11.18 | ₩33,887 | ₩34,287 | ₩33,220 | ₩34,287 | +1.18% | 1.2만 |
|---|
| 2025.11.17 | ₩33,353 | ₩33,620 | ₩32,686 | ₩33,353 | 0.00% | 1.2만 |
|---|
| 2025.11.14 | ₩33,353 | ₩33,353 | ₩32,286 | ₩32,686 | -2.00% | 5.1천 |
|---|
| 2025.11.13 | ₩32,686 | ₩32,686 | ₩32,286 | ₩32,553 | -0.41% | 3.5천 |
|---|
| 2025.11.12 | ₩32,152 | ₩32,553 | ₩31,752 | ₩32,553 | +1.24% | 4.4천 |
|---|
| 2025.11.11 | ₩31,885 | ₩32,152 | ₩31,619 | ₩32,152 | +0.84% | 1.1만 |
|---|
| 2025.11.10 | ₩32,019 | ₩32,286 | ₩30,685 | ₩31,352 | -2.08% | 5.8천 |
|---|
| 2025.11.07 | ₩32,286 | ₩32,286 | ₩30,551 | ₩32,152 | -0.41% | 1만 |
|---|
| 2025.11.06 | ₩30,551 | ₩32,152 | ₩29,884 | ₩32,019 | +4.80% | 1.4만 |
|---|
| 2025.11.05 | ₩30,285 | ₩30,685 | ₩29,884 | ₩30,551 | +0.88% | 1.4만 |
|---|
| 2025.11.04 | ₩30,285 | ₩30,818 | ₩29,884 | ₩30,285 | 0.00% | 3.1천 |
|---|
| 2025.11.03 | ₩30,952 | ₩30,952 | ₩30,285 | ₩30,418 | -1.72% | 1.4만 |
|---|
| 2025.10.31 | ₩30,685 | ₩31,085 | ₩30,551 | ₩30,952 | +0.87% | 5.4천 |
|---|
| 2025.10.30 | ₩31,085 | ₩31,485 | ₩30,818 | ₩30,952 | -0.43% | 820 |
|---|
| 2025.10.29 | ₩31,352 | ₩31,485 | ₩31,085 | ₩31,085 | -0.85% | 980 |
|---|
| 2025.10.28 | ₩31,619 | ₩31,619 | ₩31,085 | ₩31,352 | -0.84% | 2.5천 |
|---|
| 2025.10.27 | ₩31,752 | ₩31,752 | ₩31,085 | ₩31,485 | -0.84% | 1.5천 |
|---|
| 2025.10.24 | ₩31,752 | ₩31,752 | ₩31,485 | ₩31,619 | -0.42% | 760 |
|---|
| 2025.10.23 | ₩31,218 | ₩31,619 | ₩30,551 | ₩31,485 | +0.85% | 3.6천 |
|---|
| 2025.10.22 | ₩31,485 | ₩31,885 | ₩30,818 | ₩30,952 | -1.69% | 2.7천 |
|---|
| 2025.10.21 | ₩31,885 | ₩32,286 | ₩31,218 | ₩31,485 | -1.26% | 1.7천 |
|---|
| 2025.10.20 | ₩32,152 | ₩32,553 | ₩31,752 | ₩32,152 | 0.00% | 790 |
|---|
| 2025.10.17 | ₩31,752 | ₩32,152 | ₩31,752 | ₩31,752 | 0.00% | 510 |
|---|
| 2025.10.16 | ₩32,819 | ₩32,819 | ₩32,019 | ₩32,019 | -2.44% | 1.6천 |
|---|
| 2025.10.15 | ₩32,286 | ₩32,686 | ₩32,019 | ₩32,419 | +0.41% | 4.5천 |
|---|
| 2025.10.14 | ₩32,019 | ₩32,686 | ₩32,019 | ₩32,553 | +1.67% | 4.5천 |
|---|
| 2025.10.13 | ₩32,286 | ₩32,686 | ₩32,019 | ₩32,286 | 0.00% | 2.8천 |
|---|
| 2025.10.10 | ₩32,286 | ₩32,686 | ₩31,752 | ₩32,286 | 0.00% | 6.3천 |
|---|