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 | ₩27,786 | ₩27,786 | ₩27,773 | ₩27,780 | -0.02% | 4.7만 |
| 2026.10.08 | ₩27,760 | ₩27,786 | ₩27,733 | ₩27,773 | +0.05% | 7.7만 |
| 2026.10.07 | ₩27,773 | ₩27,773 | ₩27,760 | ₩27,760 | -0.05% | 5.3만 |
| 2026.10.06 | ₩27,760 | ₩27,786 | ₩27,760 | ₩27,762 | +0.01% | 6.9만 |
| 2026.10.05 | ₩27,766 | ₩27,773 | ₩27,760 | ₩27,766 | 0.00% | 4.8만 |
| 2026.10.02 | ₩27,760 | ₩27,773 | ₩27,760 | ₩27,760 | 0.00% | 3.6만 |
| 2026.10.01 | ₩27,746 | ₩27,760 | ₩27,666 | ₩27,760 | +0.05% | 5.6만 |
| 2026.09.30 | ₩27,746 | ₩27,760 | ₩27,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,746 |
| 0.00% |
| 13.5만 |
| 2026.09.29 | ₩27,760 | ₩27,760 | ₩27,706 | ₩27,746 | -0.05% | 5.2만 |
|---|
| 2026.09.28 | ₩27,773 | ₩27,786 | ₩27,746 | ₩27,760 | -0.05% | 10만 |
|---|
| 2026.09.25 | ₩27,813 | ₩27,826 | ₩27,766 | ₩27,813 | 0.00% | 16.4만 |
|---|
| 2026.09.24 | ₩27,853 | ₩27,873 | ₩27,800 | ₩27,826 | -0.10% | 5.5만 |
|---|
| 2026.09.23 | ₩28,000 | ₩28,000 | ₩27,866 | ₩27,886 | -0.41% | 3.9만 |
|---|
| 2026.09.22 | ₩28,053 | ₩28,067 | ₩28,027 | ₩28,055 | +0.00% | 5.4만 |
|---|
| 2026.09.21 | ₩28,053 | ₩28,067 | ₩28,027 | ₩28,041 | -0.04% | 8.1만 |
|---|
| 2026.09.18 | ₩28,013 | ₩28,020 | ₩28,000 | ₩28,013 | 0.00% | 6.6만 |
|---|
| 2026.09.17 | ₩28,160 | ₩28,214 | ₩28,053 | ₩28,182 | +0.08% | 8.5만 |
|---|
| 2026.09.16 | ₩28,167 | ₩28,214 | ₩28,107 | ₩28,138 | -0.10% | 6만 |
|---|
| 2026.09.15 | ₩28,147 | ₩28,174 | ₩28,114 | ₩28,114 | -0.12% | 3.8만 |
|---|
| 2026.09.14 | ₩28,160 | ₩28,200 | ₩28,160 | ₩28,164 | +0.01% | 6.1만 |
|---|
| 2026.09.11 | ₩28,254 | ₩28,267 | ₩28,187 | ₩28,187 | -0.24% | 6.1만 |
|---|
| 2026.09.10 | ₩28,254 | ₩28,267 | ₩28,187 | ₩28,187 | -0.24% | 8.1만 |
|---|
| 2026.09.09 | ₩28,354 | ₩28,359 | ₩28,321 | ₩28,321 | -0.12% | 5.8만 |
|---|
| 2026.09.08 | ₩28,374 | ₩28,401 | ₩28,361 | ₩28,361 | -0.05% | 5.1만 |
|---|
| 2026.09.04 | ₩28,401 | ₩28,401 | ₩28,375 | ₩28,391 | -0.03% | 3만 |
|---|
| 2026.09.03 | ₩28,414 | ₩28,441 | ₩28,401 | ₩28,407 | -0.02% | 5.5만 |
|---|
| 2026.09.02 | ₩28,401 | ₩28,401 | ₩28,361 | ₩28,361 | -0.14% | 4.3만 |
|---|
| 2026.09.01 | ₩28,417 | ₩28,421 | ₩28,347 | ₩28,354 | -0.22% | 4.4만 |
|---|
| 2026.08.31 | ₩28,401 | ₩28,454 | ₩28,401 | ₩28,441 | +0.14% | 6.7만 |
|---|
| 2026.08.28 | ₩28,494 | ₩28,494 | ₩28,414 | ₩28,421 | -0.26% | 6.7만 |
|---|
| 2026.08.27 | ₩28,481 | ₩28,494 | ₩28,387 | ₩28,470 | -0.04% | 6.8만 |
|---|
| 2026.08.26 | ₩28,481 | ₩28,490 | ₩28,454 | ₩28,490 | +0.03% | 3.2만 |
|---|
| 2026.08.25 | ₩28,454 | ₩28,505 | ₩28,442 | ₩28,494 | +0.14% | 4.8만 |
|---|
| 2026.08.24 | ₩28,407 | ₩28,441 | ₩28,394 | ₩28,434 | +0.09% | 3.5만 |
|---|
| 2026.08.21 | ₩28,401 | ₩28,407 | ₩28,387 | ₩28,407 | +0.02% | 4.1만 |
|---|
| 2026.08.20 | ₩28,374 | ₩28,387 | ₩28,361 | ₩28,382 | +0.03% | 8.5만 |
|---|
| 2026.08.19 | ₩28,428 | ₩28,441 | ₩28,416 | ₩28,434 | +0.02% | 10.6만 |
|---|
| 2026.08.18 | ₩28,387 | ₩28,387 | ₩28,347 | ₩28,354 | -0.12% | 8만 |
|---|
| 2026.08.17 | ₩28,428 | ₩28,428 | ₩28,387 | ₩28,394 | -0.12% | 3.9만 |
|---|
| 2026.08.14 | ₩28,468 | ₩28,468 | ₩28,414 | ₩28,417 | -0.18% | 3.7만 |
|---|
| 2026.08.13 | ₩28,615 | ₩28,615 | ₩28,588 | ₩28,595 | -0.07% | 3.9만 |
|---|
| 2026.08.12 | ₩28,534 | ₩28,548 | ₩28,534 | ₩28,541 | +0.02% | 5.6만 |
|---|
| 2026.08.11 | ₩28,534 | ₩28,548 | ₩28,506 | ₩28,506 | -0.10% | 3.6만 |
|---|
| 2026.08.10 | ₩28,521 | ₩28,534 | ₩28,468 | ₩28,474 | -0.16% | 7.4만 |
|---|
| 2026.08.07 | ₩28,561 | ₩28,561 | ₩28,514 | ₩28,534 | -0.09% | 4.7만 |
|---|
| 2026.08.06 | ₩28,494 | ₩28,494 | ₩28,468 | ₩28,468 | -0.09% | 4.8만 |
|---|
| 2026.08.05 | ₩28,508 | ₩28,508 | ₩28,488 | ₩28,497 | -0.04% | 3.4만 |
|---|
| 2026.08.04 | ₩28,508 | ₩28,534 | ₩28,508 | ₩28,528 | +0.07% | 4.8만 |
|---|
| 2026.08.03 | ₩28,428 | ₩28,441 | ₩28,428 | ₩28,434 | +0.02% | 3.8만 |
|---|
| 2026.07.31 | ₩28,334 | ₩28,361 | ₩28,281 | ₩28,354 | +0.07% | 2.5만 |
|---|
| 2026.07.30 | ₩28,334 | ₩28,361 | ₩28,321 | ₩28,354 | +0.07% | 6.4만 |
|---|
| 2026.07.29 | ₩28,267 | ₩28,334 | ₩28,241 | ₩28,258 | -0.03% | 15.4만 |
|---|
| 2026.07.28 | ₩28,281 | ₩28,334 | ₩28,281 | ₩28,334 | +0.19% | 6.6만 |
|---|
| 2026.07.27 | ₩28,294 | ₩28,334 | ₩28,281 | ₩28,287 | -0.02% | 9.7만 |
|---|
| 2026.07.24 | ₩28,267 | ₩28,274 | ₩28,241 | ₩28,261 | -0.02% | 2.1만 |
|---|
| 2026.07.23 | ₩28,307 | ₩28,307 | ₩28,234 | ₩28,261 | -0.17% | 6.7만 |
|---|
| 2026.07.22 | ₩28,401 | ₩28,414 | ₩28,361 | ₩28,374 | -0.09% | 7.9만 |
|---|
| 2026.07.21 | ₩28,409 | ₩28,428 | ₩28,401 | ₩28,417 | +0.03% | 30.2만 |
|---|
| 2026.07.20 | ₩28,454 | ₩28,454 | ₩28,414 | ₩28,434 | -0.07% | 3.1만 |
|---|
| 2026.07.17 | ₩28,468 | ₩28,468 | ₩28,441 | ₩28,448 | -0.07% | 6만 |
|---|
| 2026.07.16 | ₩28,588 | ₩28,601 | ₩28,574 | ₩28,588 | 0.00% | 6.4만 |
|---|
| 2026.07.15 | ₩28,601 | ₩28,601 | ₩28,588 | ₩28,588 | -0.05% | 8만 |
|---|
| 2026.07.14 | ₩28,561 | ₩28,561 | ₩28,534 | ₩28,534 | -0.09% | 6.4만 |
|---|
| 2026.07.13 | ₩28,561 | ₩28,561 | ₩28,494 | ₩28,514 | -0.16% | 5.1만 |
|---|
| 2026.07.10 | ₩28,600 | ₩28,601 | ₩28,548 | ₩28,576 | -0.08% | 9.4만 |
|---|
| 2026.07.09 | ₩28,615 | ₩28,635 | ₩28,588 | ₩28,595 | -0.07% | 7.8만 |
|---|
| 2026.07.08 | ₩28,556 | ₩28,561 | ₩28,509 | ₩28,548 | -0.03% | 4.5만 |
|---|
| 2026.07.07 | ₩28,621 | ₩28,628 | ₩28,588 | ₩28,608 | -0.05% | 2.9만 |
|---|
| 2026.07.06 | ₩28,615 | ₩28,655 | ₩28,601 | ₩28,635 | +0.07% | 7.7만 |
|---|
| 2026.07.02 | ₩28,601 | ₩28,615 | ₩28,588 | ₩28,605 | +0.01% | 4.8만 |
|---|
| 2026.07.01 | ₩28,548 | ₩28,554 | ₩28,528 | ₩28,554 | +0.02% | 3.8만 |
|---|
| 2026.06.30 | ₩28,548 | ₩28,573 | ₩28,534 | ₩28,534 | -0.05% | 2만 |
|---|
| 2026.06.29 | ₩28,508 | ₩28,548 | ₩28,508 | ₩28,541 | +0.12% | 4만 |
|---|
| 2026.06.26 | ₩28,494 | ₩28,548 | ₩28,494 | ₩28,514 | +0.07% | 5.3만 |
|---|
| 2026.06.25 | ₩28,521 | ₩28,528 | ₩28,494 | ₩28,510 | -0.04% | 6.6만 |
|---|
| 2026.06.24 | ₩28,521 | ₩28,534 | ₩28,494 | ₩28,494 | -0.09% | 9.1만 |
|---|
| 2026.06.23 | ₩28,494 | ₩28,521 | ₩28,441 | ₩28,510 | +0.06% | 16만 |
|---|
| 2026.06.22 | ₩28,528 | ₩28,534 | ₩28,501 | ₩28,524 | -0.01% | 5.4만 |
|---|
| 2026.06.18 | ₩28,534 | ₩28,561 | ₩28,524 | ₩28,545 | +0.04% | 7.3만 |
|---|
| 2026.06.17 | ₩28,561 | ₩28,574 | ₩28,442 | ₩28,468 | -0.33% | 7.7만 |
|---|
| 2026.06.16 | ₩28,561 | ₩28,574 | ₩28,528 | ₩28,574 | +0.05% | 5.4만 |
|---|
| 2026.06.15 | ₩28,589 | ₩28,601 | ₩28,548 | ₩28,562 | -0.09% | 5.1만 |
|---|
| 2026.06.12 | ₩28,494 | ₩28,548 | ₩28,488 | ₩28,514 | +0.07% | 4.2만 |
|---|
| 2026.06.11 | ₩28,561 | ₩28,648 | ₩28,561 | ₩28,648 | +0.30% | 4.1만 |
|---|
| 2026.06.10 | ₩28,534 | ₩28,554 | ₩28,494 | ₩28,508 | -0.09% | 7.8만 |
|---|
| 2026.06.09 | ₩28,588 | ₩28,608 | ₩28,481 | ₩28,566 | -0.07% | 4.4만 |
|---|
| 2026.06.08 | ₩28,534 | ₩28,548 | ₩28,508 | ₩28,528 | -0.02% | 5.2만 |
|---|
| 2026.06.05 | ₩28,568 | ₩28,568 | ₩28,469 | ₩28,512 | -0.20% | 6.1만 |
|---|
| 2026.06.04 | ₩28,621 | ₩28,641 | ₩28,615 | ₩28,621 | 0.00% | 4.1만 |
|---|
| 2026.06.03 | ₩28,588 | ₩28,601 | ₩28,561 | ₩28,589 | +0.00% | 3.7만 |
|---|
| 2026.06.02 | ₩28,641 | ₩28,655 | ₩28,628 | ₩28,648 | +0.02% | 6.3만 |
|---|
| 2026.06.01 | ₩28,588 | ₩28,648 | ₩28,581 | ₩28,635 | +0.16% | 6.4만 |
|---|
| 2026.05.29 | ₩28,628 | ₩28,668 | ₩28,621 | ₩28,661 | +0.12% | 13.5만 |
|---|
| 2026.05.28 | ₩28,588 | ₩28,641 | ₩28,588 | ₩28,615 | +0.09% | 4.3만 |
|---|
| 2026.05.27 | ₩28,608 | ₩28,615 | ₩28,574 | ₩28,588 | -0.07% | 4.1만 |
|---|
| 2026.05.26 | ₩28,574 | ₩28,588 | ₩28,548 | ₩28,588 | +0.05% | 5.7만 |
|---|
| 2026.05.22 | ₩28,548 | ₩28,548 | ₩28,488 | ₩28,516 | -0.11% | 3.5만 |
|---|
| 2026.05.21 | ₩28,428 | ₩28,534 | ₩28,414 | ₩28,501 | +0.26% | 4.6만 |
|---|
| 2026.05.20 | ₩28,354 | ₩28,481 | ₩28,334 | ₩28,474 | +0.42% | 5.1만 |
|---|
| 2026.05.19 | ₩28,307 | ₩28,321 | ₩28,274 | ₩28,301 | -0.02% | 5.7만 |
|---|
| 2026.05.18 | ₩28,401 | ₩28,401 | ₩28,347 | ₩28,367 | -0.12% | 4.7만 |
|---|
| 2026.05.15 | ₩28,409 | ₩28,414 | ₩28,367 | ₩28,369 | -0.14% | 4.6만 |
|---|
| 2026.05.14 | ₩28,675 | ₩28,681 | ₩28,628 | ₩28,628 | -0.16% | 5만 |
|---|
| 2026.05.13 | ₩28,615 | ₩28,655 | ₩28,612 | ₩28,648 | +0.12% | 4.8만 |
|---|
| 2026.05.12 | ₩28,601 | ₩28,641 | ₩28,566 | ₩28,635 | +0.12% | 4만 |
|---|
| 2026.05.11 | ₩28,708 | ₩28,735 | ₩28,668 | ₩28,668 | -0.14% | 8.1만 |
|---|
| 2026.05.08 | ₩28,683 | ₩28,721 | ₩28,681 | ₩28,715 | +0.11% | 10.2만 |
|---|
| 2026.05.07 | ₩28,748 | ₩28,748 | ₩28,641 | ₩28,648 | -0.35% | 8.7만 |
|---|
| 2026.05.06 | ₩28,721 | ₩28,768 | ₩28,721 | ₩28,755 | +0.12% | 6.2만 |
|---|
| 2026.05.05 | ₩28,655 | ₩28,681 | ₩28,641 | ₩28,655 | 0.00% | 3.7만 |
|---|
| 2026.05.04 | ₩28,681 | ₩28,681 | ₩28,588 | ₩28,615 | -0.23% | 9.5만 |
|---|
| 2026.05.01 | ₩28,735 | ₩28,735 | ₩28,708 | ₩28,712 | -0.08% | 4.5만 |
|---|
| 2026.04.30 | ₩28,615 | ₩28,688 | ₩28,615 | ₩28,685 | +0.25% | 4.1만 |
|---|
| 2026.04.29 | ₩28,855 | ₩28,855 | ₩28,549 | ₩28,582 | -0.94% | 5.1만 |
|---|
| 2026.04.28 | ₩28,681 | ₩28,681 | ₩28,655 | ₩28,681 | 0.00% | 6.7만 |
|---|
| 2026.04.27 | ₩28,695 | ₩28,721 | ₩28,655 | ₩28,721 | +0.09% | 4.1만 |
|---|
| 2026.04.24 | ₩28,668 | ₩28,721 | ₩28,668 | ₩28,721 | +0.19% | 5.1만 |
|---|
| 2026.04.23 | ₩28,708 | ₩28,708 | ₩28,615 | ₩28,675 | -0.12% | 5.2만 |
|---|
| 2026.04.22 | ₩28,721 | ₩28,733 | ₩28,681 | ₩28,721 | 0.00% | 6.6만 |
|---|
| 2026.04.21 | ₩28,708 | ₩28,735 | ₩28,655 | ₩28,661 | -0.16% | 12.5만 |
|---|
| 2026.04.20 | ₩28,755 | ₩28,761 | ₩28,708 | ₩28,728 | -0.09% | 6.9만 |
|---|
| 2026.04.17 | ₩28,775 | ₩28,802 | ₩28,741 | ₩28,763 | -0.04% | 6.4만 |
|---|
| 2026.04.16 | ₩28,788 | ₩28,788 | ₩28,721 | ₩28,748 | -0.14% | 9.4만 |
|---|
| 2026.04.15 | ₩28,788 | ₩28,802 | ₩28,728 | ₩28,788 | 0.00% | 10.1만 |
|---|
| 2026.04.14 | ₩28,761 | ₩28,827 | ₩28,761 | ₩28,788 | +0.09% | 2.9만 |
|---|
| 2026.04.13 | ₩28,601 | ₩28,721 | ₩28,601 | ₩28,721 | +0.42% | 4.8만 |
|---|
| 2026.04.10 | ₩28,708 | ₩28,708 | ₩28,615 | ₩28,615 | -0.33% | 5.9만 |
|---|
| 2026.04.09 | ₩28,681 | ₩28,761 | ₩28,663 | ₩28,715 | +0.12% | 12.9만 |
|---|
| 2026.04.08 | ₩28,721 | ₩28,735 | ₩28,633 | ₩28,688 | -0.12% | 6만 |
|---|
| 2026.04.07 | ₩28,508 | ₩28,534 | ₩28,434 | ₩28,528 | +0.07% | 5.5만 |
|---|
| 2026.04.06 | ₩28,494 | ₩28,514 | ₩28,481 | ₩28,514 | +0.07% | 14.6만 |
|---|
| 2026.04.02 | ₩28,441 | ₩28,501 | ₩28,428 | ₩28,474 | +0.12% | 8.8만 |
|---|
| 2026.04.01 | ₩28,468 | ₩28,468 | ₩28,441 | ₩28,461 | -0.02% | 7.9만 |
|---|
| 2026.03.31 | ₩28,401 | ₩28,448 | ₩28,401 | ₩28,441 | +0.14% | 5.8만 |
|---|
| 2026.03.30 | ₩28,428 | ₩28,428 | ₩28,374 | ₩28,385 | -0.15% | 6.3만 |
|---|
| 2026.03.27 | ₩28,387 | ₩28,387 | ₩28,347 | ₩28,374 | -0.05% | 23.7만 |
|---|
| 2026.03.26 | ₩28,481 | ₩28,481 | ₩28,394 | ₩28,409 | -0.25% | 8.1만 |
|---|
| 2026.03.25 | ₩28,548 | ₩28,548 | ₩28,501 | ₩28,528 | -0.07% | 5.3만 |
|---|
| 2026.03.24 | ₩28,454 | ₩28,508 | ₩28,428 | ₩28,448 | -0.02% | 3.6만 |
|---|
| 2026.03.23 | ₩28,481 | ₩28,601 | ₩28,441 | ₩28,528 | +0.16% | 6.8만 |
|---|
| 2026.03.20 | ₩28,482 | ₩28,482 | ₩28,354 | ₩28,354 | -0.45% | 3.8만 |
|---|
| 2026.03.19 | ₩28,401 | ₩28,588 | ₩28,401 | ₩28,578 | +0.63% | 6.1만 |
|---|
| 2026.03.18 | ₩28,615 | ₩28,628 | ₩28,528 | ₩28,528 | -0.30% | 7.4만 |
|---|
| 2026.03.17 | ₩28,641 | ₩28,668 | ₩28,641 | ₩28,668 | +0.09% | 6.1만 |
|---|
| 2026.03.16 | ₩28,588 | ₩28,628 | ₩28,574 | ₩28,595 | +0.02% | 7.3만 |
|---|
| 2026.03.13 | ₩28,628 | ₩28,628 | ₩28,461 | ₩28,494 | -0.47% | 5.6만 |
|---|
| 2026.03.12 | ₩28,815 | ₩28,815 | ₩28,681 | ₩28,681 | -0.46% | 3.8만 |
|---|
| 2026.03.11 | ₩28,922 | ₩28,922 | ₩28,848 | ₩28,875 | -0.16% | 7.3만 |
|---|
| 2026.03.10 | ₩28,975 | ₩29,029 | ₩28,934 | ₩28,934 | -0.14% | 3.7만 |
|---|
| 2026.03.09 | ₩28,775 | ₩28,962 | ₩28,761 | ₩28,962 | +0.65% | 9.3만 |
|---|
| 2026.03.06 | ₩28,815 | ₩28,922 | ₩28,815 | ₩28,815 | 0.00% | 5.2만 |
|---|
| 2026.03.05 | ₩29,015 | ₩29,022 | ₩28,927 | ₩28,962 | -0.18% | 4.3만 |
|---|
| 2026.03.04 | ₩29,055 | ₩29,082 | ₩29,015 | ₩29,082 | +0.09% | 4.6만 |
|---|
| 2026.03.03 | ₩28,922 | ₩29,015 | ₩28,875 | ₩28,974 | +0.18% | 8.3만 |
|---|
| 2026.03.02 | ₩29,002 | ₩29,075 | ₩28,975 | ₩29,042 | +0.14% | 6.1만 |
|---|
| 2026.02.27 | ₩29,069 | ₩29,082 | ₩29,042 | ₩29,042 | -0.09% | 4.7만 |
|---|
| 2026.02.26 | ₩29,122 | ₩29,122 | ₩29,075 | ₩29,122 | 0.00% | 22.6만 |
|---|
| 2026.02.25 | ₩29,109 | ₩29,129 | ₩29,095 | ₩29,129 | +0.07% | 5만 |
|---|
| 2026.02.24 | ₩29,055 | ₩29,176 | ₩29,015 | ₩29,083 | +0.10% | 9.1만 |
|---|
| 2026.02.23 | ₩29,162 | ₩29,162 | ₩29,095 | ₩29,116 | -0.16% | 4.4만 |
|---|
| 2026.02.20 | ₩29,122 | ₩29,162 | ₩29,122 | ₩29,156 | +0.11% | 4.4만 |
|---|
| 2026.02.19 | ₩29,109 | ₩29,129 | ₩29,095 | ₩29,129 | +0.07% | 4.4만 |
|---|
| 2026.02.18 | ₩29,109 | ₩29,149 | ₩29,095 | ₩29,129 | +0.07% | 3만 |
|---|
| 2026.02.17 | ₩29,109 | ₩29,109 | ₩29,055 | ₩29,089 | -0.07% | 8만 |
|---|
| 2026.02.13 | ₩29,122 | ₩29,136 | ₩29,095 | ₩29,095 | -0.09% | 4.6만 |
|---|
| 2026.02.12 | ₩29,269 | ₩29,269 | ₩29,189 | ₩29,209 | -0.21% | 6.2만 |
|---|
| 2026.02.11 | ₩29,256 | ₩29,256 | ₩29,202 | ₩29,242 | -0.05% | 7.5만 |
|---|
| 2026.02.10 | ₩29,282 | ₩29,282 | ₩29,229 | ₩29,229 | -0.18% | 3.8만 |
|---|
| 2026.02.09 | ₩29,216 | ₩29,256 | ₩29,204 | ₩29,249 | +0.11% | 5만 |
|---|
| 2026.02.06 | ₩29,176 | ₩29,216 | ₩29,162 | ₩29,202 | +0.09% | 4.2만 |
|---|
| 2026.02.05 | ₩29,136 | ₩29,149 | ₩29,095 | ₩29,109 | -0.09% | 5.9만 |
|---|
| 2026.02.04 | ₩29,189 | ₩29,189 | ₩29,128 | ₩29,142 | -0.16% | 4.8만 |
|---|
| 2026.02.03 | ₩29,229 | ₩29,229 | ₩29,129 | ₩29,182 | -0.16% | 8.2만 |
|---|
| 2026.02.02 | ₩29,182 | ₩29,229 | ₩29,182 | ₩29,209 | +0.09% | 5.2만 |
|---|
| 2026.01.30 | ₩29,162 | ₩29,189 | ₩29,136 | ₩29,182 | +0.07% | 5.2만 |
|---|
| 2026.01.29 | ₩29,162 | ₩29,162 | ₩29,122 | ₩29,162 | 0.00% | 20.6만 |
|---|
| 2026.01.28 | ₩29,216 | ₩29,216 | ₩29,162 | ₩29,169 | -0.16% | 4.3만 |
|---|
| 2026.01.27 | ₩29,202 | ₩29,229 | ₩29,202 | ₩29,210 | +0.03% | 2.3만 |
|---|
| 2026.01.26 | ₩29,216 | ₩29,216 | ₩29,196 | ₩29,209 | -0.02% | 4만 |
|---|
| 2026.01.23 | ₩29,216 | ₩29,216 | ₩29,157 | ₩29,196 | -0.07% | 4.1만 |
|---|
| 2026.01.22 | ₩29,229 | ₩29,229 | ₩29,202 | ₩29,209 | -0.07% | 6.7만 |
|---|
| 2026.01.21 | ₩29,149 | ₩29,202 | ₩29,136 | ₩29,185 | +0.12% | 3.2만 |
|---|
| 2026.01.20 | ₩29,082 | ₩29,122 | ₩29,082 | ₩29,117 | +0.12% | 5.5만 |
|---|
| 2026.01.16 | ₩29,176 | ₩29,189 | ₩29,162 | ₩29,182 | +0.02% | 3.5만 |
|---|
| 2026.01.15 | ₩29,176 | ₩29,176 | ₩29,149 | ₩29,169 | -0.02% | 3.6만 |
|---|
| 2026.01.14 | ₩29,149 | ₩29,170 | ₩29,122 | ₩29,157 | +0.03% | 6.6만 |
|---|
| 2026.01.13 | ₩29,162 | ₩29,162 | ₩29,136 | ₩29,150 | -0.04% | 6.6만 |
|---|
| 2026.01.12 | ₩29,122 | ₩29,149 | ₩29,109 | ₩29,142 | +0.07% | 4.5만 |
|---|
| 2026.01.09 | ₩29,149 | ₩29,162 | ₩29,149 | ₩29,156 | +0.02% | 4.3만 |
|---|
| 2026.01.08 | ₩29,095 | ₩29,149 | ₩29,091 | ₩29,125 | +0.10% | 6.8만 |
|---|
| 2026.01.07 | ₩29,136 | ₩29,136 | ₩29,095 | ₩29,116 | -0.07% | 3.7만 |
|---|
| 2026.01.06 | ₩29,095 | ₩29,136 | ₩29,089 | ₩29,116 | +0.07% | 4.6만 |
|---|
| 2026.01.05 | ₩29,055 | ₩29,122 | ₩29,055 | ₩29,095 | +0.14% | 4.9만 |
|---|
| 2026.01.02 | ₩29,029 | ₩29,042 | ₩29,003 | ₩29,042 | +0.05% | 1.7만 |
|---|
| 2025.12.31 | ₩29,042 | ₩29,055 | ₩29,014 | ₩29,014 | -0.10% | 3.5만 |
|---|
| 2025.12.30 | ₩29,029 | ₩29,055 | ₩29,009 | ₩29,035 | +0.02% | 1.9만 |
|---|
| 2025.12.29 | ₩29,015 | ₩29,029 | ₩29,003 | ₩29,017 | +0.00% | 2만 |
|---|
| 2025.12.26 | ₩29,042 | ₩29,042 | ₩28,989 | ₩29,009 | -0.11% | 4만 |
|---|
| 2025.12.24 | ₩28,989 | ₩29,069 | ₩28,989 | ₩29,058 | +0.24% | 6.2만 |
|---|
| 2025.12.23 | ₩28,935 | ₩28,975 | ₩28,923 | ₩28,955 | +0.07% | 2.2만 |
|---|
| 2025.12.22 | ₩28,949 | ₩28,949 | ₩28,895 | ₩28,926 | -0.08% | 7.6만 |
|---|
| 2025.12.19 | ₩28,949 | ₩28,959 | ₩28,907 | ₩28,907 | -0.14% | 3.2만 |
|---|
| 2025.12.18 | ₩28,935 | ₩28,949 | ₩28,895 | ₩28,928 | -0.02% | 11만 |
|---|
| 2025.12.17 | ₩28,882 | ₩28,882 | ₩28,828 | ₩28,838 | -0.15% | 3.4만 |
|---|
| 2025.12.16 | ₩28,882 | ₩28,895 | ₩28,855 | ₩28,895 | +0.05% | 16.1만 |
|---|
| 2025.12.15 | ₩28,895 | ₩28,895 | ₩28,882 | ₩28,888 | -0.02% | 11.1만 |
|---|
| 2025.12.12 | ₩28,882 | ₩28,882 | ₩28,848 | ₩28,862 | -0.07% | 5.4만 |
|---|
| 2025.12.11 | ₩29,242 | ₩29,242 | ₩29,205 | ₩29,216 | -0.09% | 4.2만 |
|---|
| 2025.12.10 | ₩29,122 | ₩29,242 | ₩29,122 | ₩29,222 | +0.34% | 4.2만 |
|---|
| 2025.12.09 | ₩29,162 | ₩29,182 | ₩29,122 | ₩29,129 | -0.11% | 3.1만 |
|---|
| 2025.12.08 | ₩29,216 | ₩29,216 | ₩29,149 | ₩29,156 | -0.21% | 3.5만 |
|---|
| 2025.12.05 | ₩29,242 | ₩29,242 | ₩29,209 | ₩29,228 | -0.05% | 3.8만 |
|---|
| 2025.12.04 | ₩29,216 | ₩29,229 | ₩29,176 | ₩29,213 | -0.01% | 2.8만 |
|---|
| 2025.12.03 | ₩29,189 | ₩29,256 | ₩29,189 | ₩29,222 | +0.11% | 3.1만 |
|---|
| 2025.12.02 | ₩29,162 | ₩29,202 | ₩29,144 | ₩29,185 | +0.08% | 3.1만 |
|---|
| 2025.12.01 | ₩29,109 | ₩29,149 | ₩29,109 | ₩29,142 | +0.11% | 4.6만 |
|---|
| 2025.11.28 | ₩29,189 | ₩29,206 | ₩29,165 | ₩29,188 | -0.00% | 4.3만 |
|---|
| 2025.11.26 | ₩29,122 | ₩29,189 | ₩29,122 | ₩29,182 | +0.21% | 13.8만 |
|---|
| 2025.11.25 | ₩29,029 | ₩29,149 | ₩29,029 | ₩29,142 | +0.39% | 3.9만 |
|---|
| 2025.11.24 | ₩28,989 | ₩29,029 | ₩28,975 | ₩29,025 | +0.12% | 4.4만 |
|---|
| 2025.11.21 | ₩28,908 | ₩28,975 | ₩28,886 | ₩28,958 | +0.17% | 5.7만 |
|---|
| 2025.11.20 | ₩28,989 | ₩28,989 | ₩28,862 | ₩28,862 | -0.44% | 4.9만 |
|---|
| 2025.11.19 | ₩28,895 | ₩28,919 | ₩28,860 | ₩28,862 | -0.12% | 13.3만 |
|---|
| 2025.11.18 | ₩28,842 | ₩28,882 | ₩28,828 | ₩28,862 | +0.07% | 18.6만 |
|---|
| 2025.11.17 | ₩28,895 | ₩28,922 | ₩28,835 | ₩28,848 | -0.16% | 10.4만 |
|---|
| 2025.11.14 | ₩28,868 | ₩28,970 | ₩28,868 | ₩28,922 | +0.19% | 4.3만 |
|---|
| 2025.11.13 | ₩29,095 | ₩29,095 | ₩29,031 | ₩29,035 | -0.21% | 4.3만 |
|---|
| 2025.11.12 | ₩29,189 | ₩29,202 | ₩29,144 | ₩29,162 | -0.09% | 4.1만 |
|---|
| 2025.11.11 | ₩29,189 | ₩29,256 | ₩29,176 | ₩29,202 | +0.05% | 2.3만 |
|---|
| 2025.11.10 | ₩29,122 | ₩29,202 | ₩29,122 | ₩29,176 | +0.18% | 6.2만 |
|---|
| 2025.11.07 | ₩29,002 | ₩29,049 | ₩28,990 | ₩29,049 | +0.16% | 3.7만 |
|---|
| 2025.11.06 | ₩29,069 | ₩29,082 | ₩28,995 | ₩29,049 | -0.07% | 6.6만 |
|---|
| 2025.11.05 | ₩29,015 | ₩29,055 | ₩29,015 | ₩29,055 | +0.14% | 7만 |
|---|
| 2025.11.04 | ₩28,975 | ₩29,035 | ₩28,962 | ₩29,009 | +0.12% | 7.7만 |
|---|
| 2025.11.03 | ₩29,069 | ₩29,149 | ₩29,015 | ₩29,022 | -0.16% | 13.5만 |
|---|
| 2025.10.31 | ₩29,122 | ₩29,149 | ₩29,082 | ₩29,102 | -0.07% | 7.5만 |
|---|
| 2025.10.30 | ₩29,109 | ₩29,149 | ₩29,082 | ₩29,095 | -0.05% | 13만 |
|---|
| 2025.10.29 | ₩29,229 | ₩29,296 | ₩29,136 | ₩29,149 | -0.27% | 4만 |
|---|
| 2025.10.28 | ₩29,269 | ₩29,323 | ₩29,242 | ₩29,249 | -0.07% | 8.1만 |
|---|
| 2025.10.27 | ₩29,256 | ₩29,282 | ₩29,236 | ₩29,282 | +0.09% | 5.8만 |
|---|
| 2025.10.24 | ₩29,198 | ₩29,202 | ₩29,162 | ₩29,193 | -0.02% | 3.9만 |
|---|
| 2025.10.23 | ₩29,082 | ₩29,122 | ₩29,074 | ₩29,109 | +0.09% | 5만 |
|---|
| 2025.10.22 | ₩29,095 | ₩29,109 | ₩29,042 | ₩29,082 | -0.05% | 7만 |
|---|
| 2025.10.21 | ₩29,136 | ₩29,189 | ₩29,075 | ₩29,089 | -0.16% | 18만 |
|---|
| 2025.10.20 | ₩29,109 | ₩29,136 | ₩29,095 | ₩29,136 | +0.09% | 6.2만 |
|---|
| 2025.10.17 | ₩29,002 | ₩29,069 | ₩29,002 | ₩29,061 | +0.20% | 7.2만 |
|---|
| 2025.10.16 | ₩29,269 | ₩29,269 | ₩29,162 | ₩29,185 | -0.29% | 4.7만 |
|---|
| 2025.10.15 | ₩29,242 | ₩29,269 | ₩29,202 | ₩29,242 | 0.00% | 10.4만 |
|---|
| 2025.10.14 | ₩29,029 | ₩29,229 | ₩29,029 | ₩29,202 | +0.60% | 3만 |
|---|
| 2025.10.13 | ₩29,095 | ₩29,149 | ₩29,055 | ₩29,149 | +0.18% | 7.2만 |
|---|
| 2025.10.10 | ₩29,162 | ₩29,162 | ₩28,989 | ₩28,989 | -0.60% | 4.2만 |
|---|