시장 데이터를 불러오는 중
전체 종목
Counterpoint High Yield Trend ETF 과거 주가
Counterpoint High Yield Trend ETF · HYTR · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Counterpoint High Yield Trend ETF · HYTR · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,891 | ₩27,891 | ₩27,877 | ₩27,884 | -0.02% | 4.7만 |
| 2026.10.08 | ₩27,864 | ₩27,891 | ₩27,837 | ₩27,877 | +0.05% | 7.7만 |
| 2026.10.07 | ₩27,877 | ₩27,877 | ₩27,864 | ₩27,864 | -0.05% | 5.3만 |
| 2026.10.06 | ₩27,864 | ₩27,891 | ₩27,864 | ₩27,867 | +0.01% | 6.9만 |
| 2026.10.05 | ₩27,871 | ₩27,877 | ₩27,864 | ₩27,871 | 0.00% | 4.8만 |
| 2026.10.02 | ₩27,864 | ₩27,877 | ₩27,864 | ₩27,864 | 0.00% | 3.6만 |
| 2026.10.01 | ₩27,850 | ₩27,864 | ₩27,770 | ₩27,864 | +0.05% | 5.6만 |
| 2026.09.30 | ₩27,850 | ₩27,864 | ₩27,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,850 |
| 0.00% |
| 13.5만 |
| 2026.09.29 | ₩27,864 | ₩27,864 | ₩27,810 | ₩27,850 | -0.05% | 5.2만 |
|---|
| 2026.09.28 | ₩27,877 | ₩27,891 | ₩27,850 | ₩27,864 | -0.05% | 10만 |
|---|
| 2026.09.25 | ₩27,918 | ₩27,931 | ₩27,871 | ₩27,918 | 0.00% | 16.4만 |
|---|
| 2026.09.24 | ₩27,958 | ₩27,978 | ₩27,904 | ₩27,931 | -0.10% | 5.5만 |
|---|
| 2026.09.23 | ₩28,105 | ₩28,105 | ₩27,971 | ₩27,991 | -0.41% | 3.9만 |
|---|
| 2026.09.22 | ₩28,159 | ₩28,172 | ₩28,132 | ₩28,160 | +0.00% | 5.4만 |
|---|
| 2026.09.21 | ₩28,159 | ₩28,172 | ₩28,132 | ₩28,147 | -0.04% | 8.1만 |
|---|
| 2026.09.18 | ₩28,119 | ₩28,125 | ₩28,105 | ₩28,119 | 0.00% | 6.6만 |
|---|
| 2026.09.17 | ₩28,266 | ₩28,320 | ₩28,159 | ₩28,288 | +0.08% | 8.5만 |
|---|
| 2026.09.16 | ₩28,273 | ₩28,320 | ₩28,213 | ₩28,243 | -0.10% | 6만 |
|---|
| 2026.09.15 | ₩28,253 | ₩28,280 | ₩28,219 | ₩28,219 | -0.12% | 3.8만 |
|---|
| 2026.09.14 | ₩28,266 | ₩28,306 | ₩28,266 | ₩28,270 | +0.01% | 6.1만 |
|---|
| 2026.09.11 | ₩28,360 | ₩28,373 | ₩28,293 | ₩28,293 | -0.24% | 6.1만 |
|---|
| 2026.09.10 | ₩28,360 | ₩28,373 | ₩28,293 | ₩28,293 | -0.24% | 8.1만 |
|---|
| 2026.09.09 | ₩28,461 | ₩28,466 | ₩28,427 | ₩28,427 | -0.12% | 5.8만 |
|---|
| 2026.09.08 | ₩28,481 | ₩28,508 | ₩28,467 | ₩28,467 | -0.05% | 5.1만 |
|---|
| 2026.09.04 | ₩28,508 | ₩28,508 | ₩28,482 | ₩28,498 | -0.03% | 3만 |
|---|
| 2026.09.03 | ₩28,521 | ₩28,548 | ₩28,508 | ₩28,514 | -0.02% | 5.5만 |
|---|
| 2026.09.02 | ₩28,508 | ₩28,508 | ₩28,467 | ₩28,467 | -0.14% | 4.3만 |
|---|
| 2026.09.01 | ₩28,524 | ₩28,528 | ₩28,454 | ₩28,461 | -0.22% | 4.4만 |
|---|
| 2026.08.31 | ₩28,508 | ₩28,561 | ₩28,508 | ₩28,548 | +0.14% | 6.7만 |
|---|
| 2026.08.28 | ₩28,601 | ₩28,601 | ₩28,521 | ₩28,528 | -0.26% | 6.7만 |
|---|
| 2026.08.27 | ₩28,588 | ₩28,601 | ₩28,494 | ₩28,577 | -0.04% | 6.8만 |
|---|
| 2026.08.26 | ₩28,588 | ₩28,597 | ₩28,561 | ₩28,597 | +0.03% | 3.2만 |
|---|
| 2026.08.25 | ₩28,561 | ₩28,612 | ₩28,549 | ₩28,601 | +0.14% | 4.8만 |
|---|
| 2026.08.24 | ₩28,514 | ₩28,548 | ₩28,501 | ₩28,541 | +0.09% | 3.5만 |
|---|
| 2026.08.21 | ₩28,508 | ₩28,514 | ₩28,494 | ₩28,514 | +0.02% | 4.1만 |
|---|
| 2026.08.20 | ₩28,481 | ₩28,494 | ₩28,467 | ₩28,489 | +0.03% | 8.5만 |
|---|
| 2026.08.19 | ₩28,534 | ₩28,548 | ₩28,522 | ₩28,541 | +0.02% | 10.6만 |
|---|
| 2026.08.18 | ₩28,494 | ₩28,494 | ₩28,454 | ₩28,461 | -0.12% | 8만 |
|---|
| 2026.08.17 | ₩28,534 | ₩28,534 | ₩28,494 | ₩28,501 | -0.12% | 3.9만 |
|---|
| 2026.08.14 | ₩28,575 | ₩28,575 | ₩28,521 | ₩28,524 | -0.18% | 3.7만 |
|---|
| 2026.08.13 | ₩28,722 | ₩28,722 | ₩28,695 | ₩28,702 | -0.07% | 3.9만 |
|---|
| 2026.08.12 | ₩28,642 | ₩28,655 | ₩28,642 | ₩28,648 | +0.02% | 5.6만 |
|---|
| 2026.08.11 | ₩28,642 | ₩28,655 | ₩28,613 | ₩28,613 | -0.10% | 3.6만 |
|---|
| 2026.08.10 | ₩28,628 | ₩28,642 | ₩28,575 | ₩28,581 | -0.16% | 7.4만 |
|---|
| 2026.08.07 | ₩28,668 | ₩28,668 | ₩28,622 | ₩28,642 | -0.09% | 4.7만 |
|---|
| 2026.08.06 | ₩28,601 | ₩28,601 | ₩28,575 | ₩28,575 | -0.09% | 4.8만 |
|---|
| 2026.08.05 | ₩28,615 | ₩28,615 | ₩28,595 | ₩28,604 | -0.04% | 3.4만 |
|---|
| 2026.08.04 | ₩28,615 | ₩28,642 | ₩28,615 | ₩28,635 | +0.07% | 4.8만 |
|---|
| 2026.08.03 | ₩28,534 | ₩28,548 | ₩28,534 | ₩28,541 | +0.02% | 3.8만 |
|---|
| 2026.07.31 | ₩28,440 | ₩28,467 | ₩28,387 | ₩28,461 | +0.07% | 2.5만 |
|---|
| 2026.07.30 | ₩28,440 | ₩28,467 | ₩28,427 | ₩28,461 | +0.07% | 6.4만 |
|---|
| 2026.07.29 | ₩28,373 | ₩28,440 | ₩28,347 | ₩28,364 | -0.03% | 15.4만 |
|---|
| 2026.07.28 | ₩28,387 | ₩28,440 | ₩28,387 | ₩28,440 | +0.19% | 6.6만 |
|---|
| 2026.07.27 | ₩28,400 | ₩28,440 | ₩28,387 | ₩28,394 | -0.02% | 9.7만 |
|---|
| 2026.07.24 | ₩28,373 | ₩28,380 | ₩28,347 | ₩28,367 | -0.02% | 2.1만 |
|---|
| 2026.07.23 | ₩28,414 | ₩28,414 | ₩28,340 | ₩28,367 | -0.17% | 6.7만 |
|---|
| 2026.07.22 | ₩28,508 | ₩28,521 | ₩28,467 | ₩28,481 | -0.09% | 7.9만 |
|---|
| 2026.07.21 | ₩28,516 | ₩28,534 | ₩28,508 | ₩28,524 | +0.03% | 30.2만 |
|---|
| 2026.07.20 | ₩28,561 | ₩28,561 | ₩28,521 | ₩28,541 | -0.07% | 3.1만 |
|---|
| 2026.07.17 | ₩28,575 | ₩28,575 | ₩28,548 | ₩28,554 | -0.07% | 6만 |
|---|
| 2026.07.16 | ₩28,695 | ₩28,709 | ₩28,682 | ₩28,695 | 0.00% | 6.4만 |
|---|
| 2026.07.15 | ₩28,709 | ₩28,709 | ₩28,695 | ₩28,695 | -0.05% | 8만 |
|---|
| 2026.07.14 | ₩28,668 | ₩28,668 | ₩28,642 | ₩28,642 | -0.09% | 6.4만 |
|---|
| 2026.07.13 | ₩28,668 | ₩28,668 | ₩28,601 | ₩28,622 | -0.16% | 5.1만 |
|---|
| 2026.07.10 | ₩28,707 | ₩28,709 | ₩28,655 | ₩28,683 | -0.08% | 9.4만 |
|---|
| 2026.07.09 | ₩28,722 | ₩28,742 | ₩28,695 | ₩28,702 | -0.07% | 7.8만 |
|---|
| 2026.07.08 | ₩28,663 | ₩28,668 | ₩28,616 | ₩28,655 | -0.03% | 4.5만 |
|---|
| 2026.07.07 | ₩28,729 | ₩28,735 | ₩28,695 | ₩28,715 | -0.05% | 2.9만 |
|---|
| 2026.07.06 | ₩28,722 | ₩28,762 | ₩28,709 | ₩28,742 | +0.07% | 7.7만 |
|---|
| 2026.07.02 | ₩28,709 | ₩28,722 | ₩28,695 | ₩28,713 | +0.01% | 4.8만 |
|---|
| 2026.07.01 | ₩28,655 | ₩28,662 | ₩28,635 | ₩28,662 | +0.02% | 3.8만 |
|---|
| 2026.06.30 | ₩28,655 | ₩28,681 | ₩28,642 | ₩28,642 | -0.05% | 2만 |
|---|
| 2026.06.29 | ₩28,615 | ₩28,655 | ₩28,615 | ₩28,648 | +0.12% | 4만 |
|---|
| 2026.06.26 | ₩28,601 | ₩28,655 | ₩28,601 | ₩28,622 | +0.07% | 5.3만 |
|---|
| 2026.06.25 | ₩28,628 | ₩28,635 | ₩28,601 | ₩28,617 | -0.04% | 6.6만 |
|---|
| 2026.06.24 | ₩28,628 | ₩28,642 | ₩28,601 | ₩28,601 | -0.09% | 9.1만 |
|---|
| 2026.06.23 | ₩28,601 | ₩28,628 | ₩28,548 | ₩28,617 | +0.06% | 16만 |
|---|
| 2026.06.22 | ₩28,635 | ₩28,642 | ₩28,608 | ₩28,631 | -0.01% | 5.4만 |
|---|
| 2026.06.18 | ₩28,642 | ₩28,668 | ₩28,631 | ₩28,652 | +0.04% | 7.3만 |
|---|
| 2026.06.17 | ₩28,668 | ₩28,682 | ₩28,549 | ₩28,575 | -0.33% | 7.7만 |
|---|
| 2026.06.16 | ₩28,668 | ₩28,682 | ₩28,635 | ₩28,682 | +0.05% | 5.4만 |
|---|
| 2026.06.15 | ₩28,697 | ₩28,709 | ₩28,655 | ₩28,670 | -0.09% | 5.1만 |
|---|
| 2026.06.12 | ₩28,601 | ₩28,655 | ₩28,595 | ₩28,622 | +0.07% | 4.2만 |
|---|
| 2026.06.11 | ₩28,668 | ₩28,756 | ₩28,668 | ₩28,756 | +0.30% | 4.1만 |
|---|
| 2026.06.10 | ₩28,642 | ₩28,662 | ₩28,601 | ₩28,615 | -0.09% | 7.8만 |
|---|
| 2026.06.09 | ₩28,695 | ₩28,715 | ₩28,588 | ₩28,674 | -0.07% | 4.4만 |
|---|
| 2026.06.08 | ₩28,642 | ₩28,655 | ₩28,615 | ₩28,635 | -0.02% | 5.2만 |
|---|
| 2026.06.05 | ₩28,675 | ₩28,675 | ₩28,576 | ₩28,619 | -0.20% | 6.1만 |
|---|
| 2026.06.04 | ₩28,729 | ₩28,749 | ₩28,722 | ₩28,729 | 0.00% | 4.1만 |
|---|
| 2026.06.03 | ₩28,695 | ₩28,709 | ₩28,668 | ₩28,697 | +0.00% | 3.7만 |
|---|
| 2026.06.02 | ₩28,749 | ₩28,762 | ₩28,735 | ₩28,756 | +0.02% | 6.3만 |
|---|
| 2026.06.01 | ₩28,695 | ₩28,756 | ₩28,689 | ₩28,742 | +0.16% | 6.4만 |
|---|
| 2026.05.29 | ₩28,735 | ₩28,776 | ₩28,729 | ₩28,769 | +0.12% | 13.5만 |
|---|
| 2026.05.28 | ₩28,695 | ₩28,749 | ₩28,695 | ₩28,722 | +0.09% | 4.3만 |
|---|
| 2026.05.27 | ₩28,715 | ₩28,722 | ₩28,682 | ₩28,695 | -0.07% | 4.1만 |
|---|
| 2026.05.26 | ₩28,682 | ₩28,695 | ₩28,655 | ₩28,695 | +0.05% | 5.7만 |
|---|
| 2026.05.22 | ₩28,655 | ₩28,655 | ₩28,595 | ₩28,623 | -0.11% | 3.5만 |
|---|
| 2026.05.21 | ₩28,534 | ₩28,642 | ₩28,521 | ₩28,608 | +0.26% | 4.6만 |
|---|
| 2026.05.20 | ₩28,461 | ₩28,588 | ₩28,440 | ₩28,581 | +0.42% | 5.1만 |
|---|
| 2026.05.19 | ₩28,414 | ₩28,427 | ₩28,380 | ₩28,407 | -0.02% | 5.7만 |
|---|
| 2026.05.18 | ₩28,508 | ₩28,508 | ₩28,454 | ₩28,474 | -0.12% | 4.7만 |
|---|
| 2026.05.15 | ₩28,516 | ₩28,521 | ₩28,474 | ₩28,475 | -0.14% | 4.6만 |
|---|
| 2026.05.14 | ₩28,782 | ₩28,789 | ₩28,735 | ₩28,735 | -0.16% | 5만 |
|---|
| 2026.05.13 | ₩28,722 | ₩28,762 | ₩28,719 | ₩28,756 | +0.12% | 4.8만 |
|---|
| 2026.05.12 | ₩28,709 | ₩28,749 | ₩28,674 | ₩28,742 | +0.12% | 4만 |
|---|
| 2026.05.11 | ₩28,816 | ₩28,843 | ₩28,776 | ₩28,776 | -0.14% | 8.1만 |
|---|
| 2026.05.08 | ₩28,790 | ₩28,829 | ₩28,789 | ₩28,823 | +0.11% | 10.2만 |
|---|
| 2026.05.07 | ₩28,856 | ₩28,856 | ₩28,749 | ₩28,756 | -0.35% | 8.7만 |
|---|
| 2026.05.06 | ₩28,829 | ₩28,876 | ₩28,829 | ₩28,863 | +0.12% | 6.2만 |
|---|
| 2026.05.05 | ₩28,762 | ₩28,789 | ₩28,749 | ₩28,762 | 0.00% | 3.7만 |
|---|
| 2026.05.04 | ₩28,789 | ₩28,789 | ₩28,695 | ₩28,722 | -0.23% | 9.5만 |
|---|
| 2026.05.01 | ₩28,843 | ₩28,843 | ₩28,816 | ₩28,820 | -0.08% | 4.5만 |
|---|
| 2026.04.30 | ₩28,722 | ₩28,796 | ₩28,722 | ₩28,793 | +0.25% | 4.1만 |
|---|
| 2026.04.29 | ₩28,963 | ₩28,963 | ₩28,656 | ₩28,690 | -0.94% | 5.1만 |
|---|
| 2026.04.28 | ₩28,789 | ₩28,789 | ₩28,762 | ₩28,789 | 0.00% | 6.7만 |
|---|
| 2026.04.27 | ₩28,803 | ₩28,829 | ₩28,762 | ₩28,829 | +0.09% | 4.1만 |
|---|
| 2026.04.24 | ₩28,776 | ₩28,829 | ₩28,776 | ₩28,829 | +0.19% | 5.1만 |
|---|
| 2026.04.23 | ₩28,816 | ₩28,816 | ₩28,722 | ₩28,782 | -0.12% | 5.2만 |
|---|
| 2026.04.22 | ₩28,829 | ₩28,841 | ₩28,789 | ₩28,829 | 0.00% | 6.6만 |
|---|
| 2026.04.21 | ₩28,816 | ₩28,843 | ₩28,762 | ₩28,769 | -0.16% | 12.5만 |
|---|
| 2026.04.20 | ₩28,863 | ₩28,870 | ₩28,816 | ₩28,836 | -0.09% | 6.9만 |
|---|
| 2026.04.17 | ₩28,883 | ₩28,910 | ₩28,849 | ₩28,871 | -0.04% | 6.4만 |
|---|
| 2026.04.16 | ₩28,896 | ₩28,896 | ₩28,829 | ₩28,856 | -0.14% | 9.4만 |
|---|
| 2026.04.15 | ₩28,896 | ₩28,910 | ₩28,836 | ₩28,896 | 0.00% | 10.1만 |
|---|
| 2026.04.14 | ₩28,870 | ₩28,935 | ₩28,870 | ₩28,896 | +0.09% | 2.9만 |
|---|
| 2026.04.13 | ₩28,709 | ₩28,829 | ₩28,709 | ₩28,829 | +0.42% | 4.8만 |
|---|
| 2026.04.10 | ₩28,816 | ₩28,816 | ₩28,722 | ₩28,722 | -0.33% | 5.9만 |
|---|
| 2026.04.09 | ₩28,789 | ₩28,870 | ₩28,770 | ₩28,823 | +0.12% | 12.9만 |
|---|
| 2026.04.08 | ₩28,829 | ₩28,843 | ₩28,741 | ₩28,796 | -0.12% | 6만 |
|---|
| 2026.04.07 | ₩28,615 | ₩28,642 | ₩28,541 | ₩28,635 | +0.07% | 5.5만 |
|---|
| 2026.04.06 | ₩28,601 | ₩28,622 | ₩28,588 | ₩28,622 | +0.07% | 14.6만 |
|---|
| 2026.04.02 | ₩28,548 | ₩28,608 | ₩28,534 | ₩28,581 | +0.12% | 8.8만 |
|---|
| 2026.04.01 | ₩28,575 | ₩28,575 | ₩28,548 | ₩28,568 | -0.02% | 7.9만 |
|---|
| 2026.03.31 | ₩28,508 | ₩28,554 | ₩28,508 | ₩28,548 | +0.14% | 5.8만 |
|---|
| 2026.03.30 | ₩28,534 | ₩28,534 | ₩28,481 | ₩28,491 | -0.15% | 6.3만 |
|---|
| 2026.03.27 | ₩28,494 | ₩28,494 | ₩28,454 | ₩28,481 | -0.05% | 23.7만 |
|---|
| 2026.03.26 | ₩28,588 | ₩28,588 | ₩28,501 | ₩28,516 | -0.25% | 8.1만 |
|---|
| 2026.03.25 | ₩28,655 | ₩28,655 | ₩28,608 | ₩28,635 | -0.07% | 5.3만 |
|---|
| 2026.03.24 | ₩28,561 | ₩28,615 | ₩28,534 | ₩28,554 | -0.02% | 3.6만 |
|---|
| 2026.03.23 | ₩28,588 | ₩28,709 | ₩28,548 | ₩28,635 | +0.16% | 6.8만 |
|---|
| 2026.03.20 | ₩28,589 | ₩28,589 | ₩28,461 | ₩28,461 | -0.45% | 3.8만 |
|---|
| 2026.03.19 | ₩28,508 | ₩28,695 | ₩28,508 | ₩28,686 | +0.63% | 6.1만 |
|---|
| 2026.03.18 | ₩28,722 | ₩28,735 | ₩28,635 | ₩28,635 | -0.30% | 7.4만 |
|---|
| 2026.03.17 | ₩28,749 | ₩28,776 | ₩28,749 | ₩28,776 | +0.09% | 6.1만 |
|---|
| 2026.03.16 | ₩28,695 | ₩28,735 | ₩28,682 | ₩28,702 | +0.02% | 7.3만 |
|---|
| 2026.03.13 | ₩28,735 | ₩28,735 | ₩28,568 | ₩28,601 | -0.47% | 5.6만 |
|---|
| 2026.03.12 | ₩28,923 | ₩28,923 | ₩28,789 | ₩28,789 | -0.46% | 3.8만 |
|---|
| 2026.03.11 | ₩29,030 | ₩29,030 | ₩28,957 | ₩28,984 | -0.16% | 7.3만 |
|---|
| 2026.03.10 | ₩29,084 | ₩29,138 | ₩29,043 | ₩29,043 | -0.14% | 3.7만 |
|---|
| 2026.03.09 | ₩28,883 | ₩29,071 | ₩28,870 | ₩29,071 | +0.65% | 9.3만 |
|---|
| 2026.03.06 | ₩28,923 | ₩29,030 | ₩28,923 | ₩28,923 | 0.00% | 5.2만 |
|---|
| 2026.03.05 | ₩29,124 | ₩29,131 | ₩29,036 | ₩29,071 | -0.18% | 4.3만 |
|---|
| 2026.03.04 | ₩29,165 | ₩29,191 | ₩29,124 | ₩29,191 | +0.09% | 4.6만 |
|---|
| 2026.03.03 | ₩29,030 | ₩29,124 | ₩28,984 | ₩29,083 | +0.18% | 8.3만 |
|---|
| 2026.03.02 | ₩29,111 | ₩29,185 | ₩29,084 | ₩29,151 | +0.14% | 6.1만 |
|---|
| 2026.02.27 | ₩29,178 | ₩29,191 | ₩29,151 | ₩29,151 | -0.09% | 4.7만 |
|---|
| 2026.02.26 | ₩29,232 | ₩29,232 | ₩29,185 | ₩29,232 | 0.00% | 22.6만 |
|---|
| 2026.02.25 | ₩29,218 | ₩29,238 | ₩29,205 | ₩29,238 | +0.07% | 5만 |
|---|
| 2026.02.24 | ₩29,165 | ₩29,285 | ₩29,124 | ₩29,193 | +0.10% | 9.1만 |
|---|
| 2026.02.23 | ₩29,272 | ₩29,272 | ₩29,205 | ₩29,225 | -0.16% | 4.4만 |
|---|
| 2026.02.20 | ₩29,232 | ₩29,272 | ₩29,232 | ₩29,265 | +0.11% | 4.4만 |
|---|
| 2026.02.19 | ₩29,218 | ₩29,238 | ₩29,205 | ₩29,238 | +0.07% | 4.4만 |
|---|
| 2026.02.18 | ₩29,218 | ₩29,258 | ₩29,205 | ₩29,238 | +0.07% | 3만 |
|---|
| 2026.02.17 | ₩29,218 | ₩29,218 | ₩29,165 | ₩29,198 | -0.07% | 8만 |
|---|
| 2026.02.13 | ₩29,232 | ₩29,245 | ₩29,205 | ₩29,205 | -0.09% | 4.6만 |
|---|
| 2026.02.12 | ₩29,379 | ₩29,379 | ₩29,299 | ₩29,319 | -0.21% | 6.2만 |
|---|
| 2026.02.11 | ₩29,366 | ₩29,366 | ₩29,312 | ₩29,352 | -0.05% | 7.5만 |
|---|
| 2026.02.10 | ₩29,393 | ₩29,393 | ₩29,339 | ₩29,339 | -0.18% | 3.8만 |
|---|
| 2026.02.09 | ₩29,325 | ₩29,366 | ₩29,313 | ₩29,359 | +0.11% | 5만 |
|---|
| 2026.02.06 | ₩29,285 | ₩29,325 | ₩29,272 | ₩29,312 | +0.09% | 4.2만 |
|---|
| 2026.02.05 | ₩29,245 | ₩29,258 | ₩29,205 | ₩29,218 | -0.09% | 5.9만 |
|---|
| 2026.02.04 | ₩29,299 | ₩29,299 | ₩29,237 | ₩29,252 | -0.16% | 4.8만 |
|---|
| 2026.02.03 | ₩29,339 | ₩29,339 | ₩29,238 | ₩29,292 | -0.16% | 8.2만 |
|---|
| 2026.02.02 | ₩29,292 | ₩29,339 | ₩29,292 | ₩29,319 | +0.09% | 5.2만 |
|---|
| 2026.01.30 | ₩29,272 | ₩29,299 | ₩29,245 | ₩29,292 | +0.07% | 5.2만 |
|---|
| 2026.01.29 | ₩29,272 | ₩29,272 | ₩29,232 | ₩29,272 | 0.00% | 20.6만 |
|---|
| 2026.01.28 | ₩29,325 | ₩29,325 | ₩29,272 | ₩29,279 | -0.16% | 4.3만 |
|---|
| 2026.01.27 | ₩29,312 | ₩29,339 | ₩29,312 | ₩29,320 | +0.03% | 2.3만 |
|---|
| 2026.01.26 | ₩29,325 | ₩29,325 | ₩29,305 | ₩29,319 | -0.02% | 4만 |
|---|
| 2026.01.23 | ₩29,325 | ₩29,325 | ₩29,266 | ₩29,305 | -0.07% | 4.1만 |
|---|
| 2026.01.22 | ₩29,339 | ₩29,339 | ₩29,312 | ₩29,319 | -0.07% | 6.7만 |
|---|
| 2026.01.21 | ₩29,258 | ₩29,312 | ₩29,245 | ₩29,295 | +0.12% | 3.2만 |
|---|
| 2026.01.20 | ₩29,191 | ₩29,232 | ₩29,191 | ₩29,226 | +0.12% | 5.5만 |
|---|
| 2026.01.16 | ₩29,285 | ₩29,299 | ₩29,272 | ₩29,292 | +0.02% | 3.5만 |
|---|
| 2026.01.15 | ₩29,285 | ₩29,285 | ₩29,258 | ₩29,279 | -0.02% | 3.6만 |
|---|
| 2026.01.14 | ₩29,258 | ₩29,280 | ₩29,232 | ₩29,266 | +0.03% | 6.6만 |
|---|
| 2026.01.13 | ₩29,272 | ₩29,272 | ₩29,245 | ₩29,260 | -0.04% | 6.6만 |
|---|
| 2026.01.12 | ₩29,232 | ₩29,258 | ₩29,218 | ₩29,252 | +0.07% | 4.5만 |
|---|
| 2026.01.09 | ₩29,258 | ₩29,272 | ₩29,258 | ₩29,265 | +0.02% | 4.3만 |
|---|
| 2026.01.08 | ₩29,205 | ₩29,258 | ₩29,201 | ₩29,234 | +0.10% | 6.8만 |
|---|
| 2026.01.07 | ₩29,245 | ₩29,245 | ₩29,205 | ₩29,225 | -0.07% | 3.7만 |
|---|
| 2026.01.06 | ₩29,205 | ₩29,245 | ₩29,198 | ₩29,225 | +0.07% | 4.6만 |
|---|
| 2026.01.05 | ₩29,165 | ₩29,232 | ₩29,165 | ₩29,205 | +0.14% | 4.9만 |
|---|
| 2026.01.02 | ₩29,138 | ₩29,151 | ₩29,112 | ₩29,151 | +0.05% | 1.7만 |
|---|
| 2025.12.31 | ₩29,151 | ₩29,165 | ₩29,123 | ₩29,123 | -0.10% | 3.5만 |
|---|
| 2025.12.30 | ₩29,138 | ₩29,165 | ₩29,118 | ₩29,144 | +0.02% | 1.9만 |
|---|
| 2025.12.29 | ₩29,124 | ₩29,138 | ₩29,112 | ₩29,126 | +0.00% | 2만 |
|---|
| 2025.12.26 | ₩29,151 | ₩29,151 | ₩29,098 | ₩29,118 | -0.11% | 4만 |
|---|
| 2025.12.24 | ₩29,098 | ₩29,178 | ₩29,098 | ₩29,167 | +0.24% | 6.2만 |
|---|
| 2025.12.23 | ₩29,044 | ₩29,084 | ₩29,032 | ₩29,064 | +0.07% | 2.2만 |
|---|
| 2025.12.22 | ₩29,057 | ₩29,057 | ₩29,004 | ₩29,035 | -0.08% | 7.6만 |
|---|
| 2025.12.19 | ₩29,057 | ₩29,068 | ₩29,016 | ₩29,016 | -0.14% | 3.2만 |
|---|
| 2025.12.18 | ₩29,044 | ₩29,057 | ₩29,004 | ₩29,037 | -0.02% | 11만 |
|---|
| 2025.12.17 | ₩28,990 | ₩28,990 | ₩28,937 | ₩28,946 | -0.15% | 3.4만 |
|---|
| 2025.12.16 | ₩28,990 | ₩29,004 | ₩28,963 | ₩29,004 | +0.05% | 16.1만 |
|---|
| 2025.12.15 | ₩29,004 | ₩29,004 | ₩28,990 | ₩28,997 | -0.02% | 11.1만 |
|---|
| 2025.12.12 | ₩28,990 | ₩28,990 | ₩28,957 | ₩28,970 | -0.07% | 5.4만 |
|---|
| 2025.12.11 | ₩29,352 | ₩29,352 | ₩29,315 | ₩29,325 | -0.09% | 4.2만 |
|---|
| 2025.12.10 | ₩29,232 | ₩29,352 | ₩29,232 | ₩29,332 | +0.34% | 4.2만 |
|---|
| 2025.12.09 | ₩29,272 | ₩29,292 | ₩29,232 | ₩29,238 | -0.11% | 3.1만 |
|---|
| 2025.12.08 | ₩29,325 | ₩29,325 | ₩29,258 | ₩29,265 | -0.21% | 3.5만 |
|---|
| 2025.12.05 | ₩29,352 | ₩29,352 | ₩29,319 | ₩29,338 | -0.05% | 3.8만 |
|---|
| 2025.12.04 | ₩29,325 | ₩29,339 | ₩29,285 | ₩29,323 | -0.01% | 2.8만 |
|---|
| 2025.12.03 | ₩29,299 | ₩29,366 | ₩29,299 | ₩29,332 | +0.11% | 3.1만 |
|---|
| 2025.12.02 | ₩29,272 | ₩29,312 | ₩29,253 | ₩29,295 | +0.08% | 3.1만 |
|---|
| 2025.12.01 | ₩29,218 | ₩29,258 | ₩29,218 | ₩29,252 | +0.11% | 4.6만 |
|---|
| 2025.11.28 | ₩29,299 | ₩29,316 | ₩29,275 | ₩29,297 | -0.00% | 4.3만 |
|---|
| 2025.11.26 | ₩29,232 | ₩29,299 | ₩29,232 | ₩29,292 | +0.21% | 13.8만 |
|---|
| 2025.11.25 | ₩29,138 | ₩29,258 | ₩29,138 | ₩29,252 | +0.39% | 3.9만 |
|---|
| 2025.11.24 | ₩29,098 | ₩29,138 | ₩29,084 | ₩29,134 | +0.12% | 4.4만 |
|---|
| 2025.11.21 | ₩29,017 | ₩29,084 | ₩28,994 | ₩29,067 | +0.17% | 5.7만 |
|---|
| 2025.11.20 | ₩29,098 | ₩29,098 | ₩28,970 | ₩28,970 | -0.44% | 4.9만 |
|---|
| 2025.11.19 | ₩29,004 | ₩29,028 | ₩28,969 | ₩28,970 | -0.12% | 13.3만 |
|---|
| 2025.11.18 | ₩28,950 | ₩28,990 | ₩28,937 | ₩28,970 | +0.07% | 18.6만 |
|---|
| 2025.11.17 | ₩29,004 | ₩29,030 | ₩28,943 | ₩28,957 | -0.16% | 10.4만 |
|---|
| 2025.11.14 | ₩28,977 | ₩29,079 | ₩28,977 | ₩29,030 | +0.19% | 4.3만 |
|---|
| 2025.11.13 | ₩29,205 | ₩29,205 | ₩29,140 | ₩29,144 | -0.21% | 4.3만 |
|---|
| 2025.11.12 | ₩29,299 | ₩29,312 | ₩29,253 | ₩29,272 | -0.09% | 4.1만 |
|---|
| 2025.11.11 | ₩29,299 | ₩29,366 | ₩29,285 | ₩29,312 | +0.05% | 2.3만 |
|---|
| 2025.11.10 | ₩29,232 | ₩29,312 | ₩29,232 | ₩29,285 | +0.18% | 6.2만 |
|---|
| 2025.11.07 | ₩29,111 | ₩29,158 | ₩29,099 | ₩29,158 | +0.16% | 3.7만 |
|---|
| 2025.11.06 | ₩29,178 | ₩29,191 | ₩29,104 | ₩29,158 | -0.07% | 6.6만 |
|---|
| 2025.11.05 | ₩29,124 | ₩29,165 | ₩29,124 | ₩29,165 | +0.14% | 7만 |
|---|
| 2025.11.04 | ₩29,084 | ₩29,144 | ₩29,071 | ₩29,118 | +0.12% | 7.7만 |
|---|
| 2025.11.03 | ₩29,178 | ₩29,258 | ₩29,124 | ₩29,131 | -0.16% | 13.5만 |
|---|
| 2025.10.31 | ₩29,232 | ₩29,258 | ₩29,191 | ₩29,212 | -0.07% | 7.5만 |
|---|
| 2025.10.30 | ₩29,218 | ₩29,258 | ₩29,191 | ₩29,205 | -0.05% | 13만 |
|---|
| 2025.10.29 | ₩29,339 | ₩29,406 | ₩29,245 | ₩29,258 | -0.27% | 4만 |
|---|
| 2025.10.28 | ₩29,379 | ₩29,433 | ₩29,352 | ₩29,359 | -0.07% | 8.1만 |
|---|
| 2025.10.27 | ₩29,366 | ₩29,393 | ₩29,346 | ₩29,393 | +0.09% | 5.8만 |
|---|
| 2025.10.24 | ₩29,308 | ₩29,312 | ₩29,272 | ₩29,303 | -0.02% | 3.9만 |
|---|
| 2025.10.23 | ₩29,191 | ₩29,232 | ₩29,183 | ₩29,218 | +0.09% | 5만 |
|---|
| 2025.10.22 | ₩29,205 | ₩29,218 | ₩29,151 | ₩29,191 | -0.05% | 7만 |
|---|
| 2025.10.21 | ₩29,245 | ₩29,299 | ₩29,185 | ₩29,198 | -0.16% | 18만 |
|---|
| 2025.10.20 | ₩29,218 | ₩29,245 | ₩29,205 | ₩29,245 | +0.09% | 6.2만 |
|---|
| 2025.10.17 | ₩29,111 | ₩29,178 | ₩29,111 | ₩29,170 | +0.20% | 7.2만 |
|---|
| 2025.10.16 | ₩29,379 | ₩29,379 | ₩29,272 | ₩29,295 | -0.29% | 4.7만 |
|---|
| 2025.10.15 | ₩29,352 | ₩29,379 | ₩29,312 | ₩29,352 | 0.00% | 10.4만 |
|---|
| 2025.10.14 | ₩29,138 | ₩29,339 | ₩29,138 | ₩29,312 | +0.60% | 3만 |
|---|
| 2025.10.13 | ₩29,205 | ₩29,258 | ₩29,165 | ₩29,258 | +0.18% | 7.2만 |
|---|
| 2025.10.10 | ₩29,272 | ₩29,272 | ₩29,098 | ₩29,098 | -0.60% | 4.2만 |
|---|