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 | ₩27,795 | ₩27,795 | ₩27,782 | ₩27,789 | -0.02% | 4.7만 |
| 2026.10.08 | ₩27,769 | ₩27,795 | ₩27,742 | ₩27,782 | +0.05% | 7.7만 |
| 2026.10.07 | ₩27,782 | ₩27,782 | ₩27,769 | ₩27,769 | -0.05% | 5.3만 |
| 2026.10.06 | ₩27,769 | ₩27,795 | ₩27,769 | ₩27,771 | +0.01% | 6.9만 |
| 2026.10.05 | ₩27,775 | ₩27,782 | ₩27,769 | ₩27,775 | 0.00% | 4.8만 |
| 2026.10.02 | ₩27,769 | ₩27,782 | ₩27,769 | ₩27,769 | 0.00% | 3.6만 |
| 2026.10.01 | ₩27,755 | ₩27,769 | ₩27,675 | ₩27,769 | +0.05% | 5.6만 |
| 2026.09.30 | ₩27,755 | ₩27,769 | ₩27,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,755 |
| 0.00% |
| 13.5만 |
| 2026.09.29 | ₩27,769 | ₩27,769 | ₩27,715 | ₩27,755 | -0.05% | 5.2만 |
|---|
| 2026.09.28 | ₩27,782 | ₩27,795 | ₩27,755 | ₩27,769 | -0.05% | 10만 |
|---|
| 2026.09.25 | ₩27,822 | ₩27,836 | ₩27,775 | ₩27,822 | 0.00% | 16.4만 |
|---|
| 2026.09.24 | ₩27,862 | ₩27,882 | ₩27,809 | ₩27,836 | -0.10% | 5.5만 |
|---|
| 2026.09.23 | ₩28,009 | ₩28,009 | ₩27,876 | ₩27,896 | -0.41% | 3.9만 |
|---|
| 2026.09.22 | ₩28,063 | ₩28,076 | ₩28,036 | ₩28,064 | +0.00% | 5.4만 |
|---|
| 2026.09.21 | ₩28,063 | ₩28,076 | ₩28,036 | ₩28,051 | -0.04% | 8.1만 |
|---|
| 2026.09.18 | ₩28,023 | ₩28,029 | ₩28,009 | ₩28,023 | 0.00% | 6.6만 |
|---|
| 2026.09.17 | ₩28,170 | ₩28,223 | ₩28,063 | ₩28,191 | +0.08% | 8.5만 |
|---|
| 2026.09.16 | ₩28,176 | ₩28,223 | ₩28,116 | ₩28,147 | -0.10% | 6만 |
|---|
| 2026.09.15 | ₩28,156 | ₩28,183 | ₩28,123 | ₩28,123 | -0.12% | 3.8만 |
|---|
| 2026.09.14 | ₩28,170 | ₩28,210 | ₩28,170 | ₩28,174 | +0.01% | 6.1만 |
|---|
| 2026.09.11 | ₩28,263 | ₩28,277 | ₩28,196 | ₩28,196 | -0.24% | 6.1만 |
|---|
| 2026.09.10 | ₩28,263 | ₩28,277 | ₩28,196 | ₩28,196 | -0.24% | 8.1만 |
|---|
| 2026.09.09 | ₩28,363 | ₩28,369 | ₩28,330 | ₩28,330 | -0.12% | 5.8만 |
|---|
| 2026.09.08 | ₩28,383 | ₩28,410 | ₩28,370 | ₩28,370 | -0.05% | 5.1만 |
|---|
| 2026.09.04 | ₩28,410 | ₩28,410 | ₩28,385 | ₩28,401 | -0.03% | 3만 |
|---|
| 2026.09.03 | ₩28,424 | ₩28,450 | ₩28,410 | ₩28,417 | -0.02% | 5.5만 |
|---|
| 2026.09.02 | ₩28,410 | ₩28,410 | ₩28,370 | ₩28,370 | -0.14% | 4.3만 |
|---|
| 2026.09.01 | ₩28,426 | ₩28,430 | ₩28,357 | ₩28,363 | -0.22% | 4.4만 |
|---|
| 2026.08.31 | ₩28,410 | ₩28,464 | ₩28,410 | ₩28,450 | +0.14% | 6.7만 |
|---|
| 2026.08.28 | ₩28,504 | ₩28,504 | ₩28,424 | ₩28,430 | -0.26% | 6.7만 |
|---|
| 2026.08.27 | ₩28,490 | ₩28,504 | ₩28,397 | ₩28,480 | -0.04% | 6.8만 |
|---|
| 2026.08.26 | ₩28,490 | ₩28,500 | ₩28,464 | ₩28,500 | +0.03% | 3.2만 |
|---|
| 2026.08.25 | ₩28,464 | ₩28,514 | ₩28,452 | ₩28,504 | +0.14% | 4.8만 |
|---|
| 2026.08.24 | ₩28,417 | ₩28,450 | ₩28,403 | ₩28,444 | +0.09% | 3.5만 |
|---|
| 2026.08.21 | ₩28,410 | ₩28,417 | ₩28,397 | ₩28,417 | +0.02% | 4.1만 |
|---|
| 2026.08.20 | ₩28,383 | ₩28,397 | ₩28,370 | ₩28,391 | +0.03% | 8.5만 |
|---|
| 2026.08.19 | ₩28,437 | ₩28,450 | ₩28,425 | ₩28,444 | +0.02% | 10.6만 |
|---|
| 2026.08.18 | ₩28,397 | ₩28,397 | ₩28,357 | ₩28,363 | -0.12% | 8만 |
|---|
| 2026.08.17 | ₩28,437 | ₩28,437 | ₩28,397 | ₩28,403 | -0.12% | 3.9만 |
|---|
| 2026.08.14 | ₩28,477 | ₩28,477 | ₩28,424 | ₩28,426 | -0.18% | 3.7만 |
|---|
| 2026.08.13 | ₩28,624 | ₩28,624 | ₩28,597 | ₩28,604 | -0.07% | 3.9만 |
|---|
| 2026.08.12 | ₩28,544 | ₩28,557 | ₩28,544 | ₩28,550 | +0.02% | 5.6만 |
|---|
| 2026.08.11 | ₩28,544 | ₩28,557 | ₩28,516 | ₩28,516 | -0.10% | 3.6만 |
|---|
| 2026.08.10 | ₩28,530 | ₩28,544 | ₩28,477 | ₩28,484 | -0.16% | 7.4만 |
|---|
| 2026.08.07 | ₩28,571 | ₩28,571 | ₩28,524 | ₩28,544 | -0.09% | 4.7만 |
|---|
| 2026.08.06 | ₩28,504 | ₩28,504 | ₩28,477 | ₩28,477 | -0.09% | 4.8만 |
|---|
| 2026.08.05 | ₩28,517 | ₩28,517 | ₩28,497 | ₩28,506 | -0.04% | 3.4만 |
|---|
| 2026.08.04 | ₩28,517 | ₩28,544 | ₩28,517 | ₩28,537 | +0.07% | 4.8만 |
|---|
| 2026.08.03 | ₩28,437 | ₩28,450 | ₩28,437 | ₩28,444 | +0.02% | 3.8만 |
|---|
| 2026.07.31 | ₩28,343 | ₩28,370 | ₩28,290 | ₩28,363 | +0.07% | 2.5만 |
|---|
| 2026.07.30 | ₩28,343 | ₩28,370 | ₩28,330 | ₩28,363 | +0.07% | 6.4만 |
|---|
| 2026.07.29 | ₩28,277 | ₩28,343 | ₩28,250 | ₩28,267 | -0.03% | 15.4만 |
|---|
| 2026.07.28 | ₩28,290 | ₩28,343 | ₩28,290 | ₩28,343 | +0.19% | 6.6만 |
|---|
| 2026.07.27 | ₩28,303 | ₩28,343 | ₩28,290 | ₩28,297 | -0.02% | 9.7만 |
|---|
| 2026.07.24 | ₩28,277 | ₩28,283 | ₩28,250 | ₩28,270 | -0.02% | 2.1만 |
|---|
| 2026.07.23 | ₩28,317 | ₩28,317 | ₩28,243 | ₩28,270 | -0.17% | 6.7만 |
|---|
| 2026.07.22 | ₩28,410 | ₩28,424 | ₩28,370 | ₩28,383 | -0.09% | 7.9만 |
|---|
| 2026.07.21 | ₩28,418 | ₩28,437 | ₩28,410 | ₩28,426 | +0.03% | 30.2만 |
|---|
| 2026.07.20 | ₩28,464 | ₩28,464 | ₩28,424 | ₩28,444 | -0.07% | 3.1만 |
|---|
| 2026.07.17 | ₩28,477 | ₩28,477 | ₩28,450 | ₩28,457 | -0.07% | 6만 |
|---|
| 2026.07.16 | ₩28,597 | ₩28,611 | ₩28,584 | ₩28,597 | 0.00% | 6.4만 |
|---|
| 2026.07.15 | ₩28,611 | ₩28,611 | ₩28,597 | ₩28,597 | -0.05% | 8만 |
|---|
| 2026.07.14 | ₩28,571 | ₩28,571 | ₩28,544 | ₩28,544 | -0.09% | 6.4만 |
|---|
| 2026.07.13 | ₩28,571 | ₩28,571 | ₩28,504 | ₩28,524 | -0.16% | 5.1만 |
|---|
| 2026.07.10 | ₩28,609 | ₩28,611 | ₩28,557 | ₩28,585 | -0.08% | 9.4만 |
|---|
| 2026.07.09 | ₩28,624 | ₩28,644 | ₩28,597 | ₩28,604 | -0.07% | 7.8만 |
|---|
| 2026.07.08 | ₩28,565 | ₩28,571 | ₩28,518 | ₩28,557 | -0.03% | 4.5만 |
|---|
| 2026.07.07 | ₩28,631 | ₩28,637 | ₩28,597 | ₩28,617 | -0.05% | 2.9만 |
|---|
| 2026.07.06 | ₩28,624 | ₩28,664 | ₩28,611 | ₩28,644 | +0.07% | 7.7만 |
|---|
| 2026.07.02 | ₩28,611 | ₩28,624 | ₩28,597 | ₩28,615 | +0.01% | 4.8만 |
|---|
| 2026.07.01 | ₩28,557 | ₩28,564 | ₩28,537 | ₩28,564 | +0.02% | 3.8만 |
|---|
| 2026.06.30 | ₩28,557 | ₩28,583 | ₩28,544 | ₩28,544 | -0.05% | 2만 |
|---|
| 2026.06.29 | ₩28,517 | ₩28,557 | ₩28,517 | ₩28,550 | +0.12% | 4만 |
|---|
| 2026.06.26 | ₩28,504 | ₩28,557 | ₩28,504 | ₩28,524 | +0.07% | 5.3만 |
|---|
| 2026.06.25 | ₩28,530 | ₩28,537 | ₩28,504 | ₩28,520 | -0.04% | 6.6만 |
|---|
| 2026.06.24 | ₩28,530 | ₩28,544 | ₩28,504 | ₩28,504 | -0.09% | 9.1만 |
|---|
| 2026.06.23 | ₩28,504 | ₩28,530 | ₩28,450 | ₩28,520 | +0.06% | 16만 |
|---|
| 2026.06.22 | ₩28,537 | ₩28,544 | ₩28,510 | ₩28,533 | -0.01% | 5.4만 |
|---|
| 2026.06.18 | ₩28,544 | ₩28,571 | ₩28,533 | ₩28,554 | +0.04% | 7.3만 |
|---|
| 2026.06.17 | ₩28,571 | ₩28,584 | ₩28,452 | ₩28,477 | -0.33% | 7.7만 |
|---|
| 2026.06.16 | ₩28,571 | ₩28,584 | ₩28,537 | ₩28,584 | +0.05% | 5.4만 |
|---|
| 2026.06.15 | ₩28,599 | ₩28,611 | ₩28,557 | ₩28,572 | -0.09% | 5.1만 |
|---|
| 2026.06.12 | ₩28,504 | ₩28,557 | ₩28,497 | ₩28,524 | +0.07% | 4.2만 |
|---|
| 2026.06.11 | ₩28,571 | ₩28,657 | ₩28,571 | ₩28,657 | +0.30% | 4.1만 |
|---|
| 2026.06.10 | ₩28,544 | ₩28,564 | ₩28,504 | ₩28,517 | -0.09% | 7.8만 |
|---|
| 2026.06.09 | ₩28,597 | ₩28,617 | ₩28,490 | ₩28,576 | -0.07% | 4.4만 |
|---|
| 2026.06.08 | ₩28,544 | ₩28,557 | ₩28,517 | ₩28,537 | -0.02% | 5.2만 |
|---|
| 2026.06.05 | ₩28,577 | ₩28,577 | ₩28,478 | ₩28,521 | -0.20% | 6.1만 |
|---|
| 2026.06.04 | ₩28,631 | ₩28,651 | ₩28,624 | ₩28,631 | 0.00% | 4.1만 |
|---|
| 2026.06.03 | ₩28,597 | ₩28,611 | ₩28,571 | ₩28,599 | +0.00% | 3.7만 |
|---|
| 2026.06.02 | ₩28,651 | ₩28,664 | ₩28,637 | ₩28,657 | +0.02% | 6.3만 |
|---|
| 2026.06.01 | ₩28,597 | ₩28,657 | ₩28,591 | ₩28,644 | +0.16% | 6.4만 |
|---|
| 2026.05.29 | ₩28,637 | ₩28,677 | ₩28,631 | ₩28,671 | +0.12% | 13.5만 |
|---|
| 2026.05.28 | ₩28,597 | ₩28,651 | ₩28,597 | ₩28,624 | +0.09% | 4.3만 |
|---|
| 2026.05.27 | ₩28,617 | ₩28,624 | ₩28,584 | ₩28,597 | -0.07% | 4.1만 |
|---|
| 2026.05.26 | ₩28,584 | ₩28,597 | ₩28,557 | ₩28,597 | +0.05% | 5.7만 |
|---|
| 2026.05.22 | ₩28,557 | ₩28,557 | ₩28,497 | ₩28,525 | -0.11% | 3.5만 |
|---|
| 2026.05.21 | ₩28,437 | ₩28,544 | ₩28,424 | ₩28,510 | +0.26% | 4.6만 |
|---|
| 2026.05.20 | ₩28,363 | ₩28,490 | ₩28,343 | ₩28,484 | +0.42% | 5.1만 |
|---|
| 2026.05.19 | ₩28,317 | ₩28,330 | ₩28,283 | ₩28,310 | -0.02% | 5.7만 |
|---|
| 2026.05.18 | ₩28,410 | ₩28,410 | ₩28,357 | ₩28,377 | -0.12% | 4.7만 |
|---|
| 2026.05.15 | ₩28,418 | ₩28,424 | ₩28,377 | ₩28,378 | -0.14% | 4.6만 |
|---|
| 2026.05.14 | ₩28,684 | ₩28,691 | ₩28,637 | ₩28,637 | -0.16% | 5만 |
|---|
| 2026.05.13 | ₩28,624 | ₩28,664 | ₩28,621 | ₩28,657 | +0.12% | 4.8만 |
|---|
| 2026.05.12 | ₩28,611 | ₩28,651 | ₩28,576 | ₩28,644 | +0.12% | 4만 |
|---|
| 2026.05.11 | ₩28,718 | ₩28,744 | ₩28,677 | ₩28,677 | -0.14% | 8.1만 |
|---|
| 2026.05.08 | ₩28,692 | ₩28,731 | ₩28,691 | ₩28,724 | +0.11% | 10.2만 |
|---|
| 2026.05.07 | ₩28,758 | ₩28,758 | ₩28,651 | ₩28,657 | -0.35% | 8.7만 |
|---|
| 2026.05.06 | ₩28,731 | ₩28,778 | ₩28,731 | ₩28,764 | +0.12% | 6.2만 |
|---|
| 2026.05.05 | ₩28,664 | ₩28,691 | ₩28,651 | ₩28,664 | 0.00% | 3.7만 |
|---|
| 2026.05.04 | ₩28,691 | ₩28,691 | ₩28,597 | ₩28,624 | -0.23% | 9.5만 |
|---|
| 2026.05.01 | ₩28,744 | ₩28,744 | ₩28,718 | ₩28,722 | -0.08% | 4.5만 |
|---|
| 2026.04.30 | ₩28,624 | ₩28,697 | ₩28,624 | ₩28,695 | +0.25% | 4.1만 |
|---|
| 2026.04.29 | ₩28,865 | ₩28,865 | ₩28,558 | ₩28,592 | -0.94% | 5.1만 |
|---|
| 2026.04.28 | ₩28,691 | ₩28,691 | ₩28,664 | ₩28,691 | 0.00% | 6.7만 |
|---|
| 2026.04.27 | ₩28,704 | ₩28,731 | ₩28,664 | ₩28,731 | +0.09% | 4.1만 |
|---|
| 2026.04.24 | ₩28,677 | ₩28,731 | ₩28,677 | ₩28,731 | +0.19% | 5.1만 |
|---|
| 2026.04.23 | ₩28,718 | ₩28,718 | ₩28,624 | ₩28,684 | -0.12% | 5.2만 |
|---|
| 2026.04.22 | ₩28,731 | ₩28,743 | ₩28,691 | ₩28,731 | 0.00% | 6.6만 |
|---|
| 2026.04.21 | ₩28,718 | ₩28,744 | ₩28,664 | ₩28,671 | -0.16% | 12.5만 |
|---|
| 2026.04.20 | ₩28,764 | ₩28,771 | ₩28,718 | ₩28,738 | -0.09% | 6.9만 |
|---|
| 2026.04.17 | ₩28,784 | ₩28,811 | ₩28,751 | ₩28,772 | -0.04% | 6.4만 |
|---|
| 2026.04.16 | ₩28,798 | ₩28,798 | ₩28,731 | ₩28,758 | -0.14% | 9.4만 |
|---|
| 2026.04.15 | ₩28,798 | ₩28,811 | ₩28,738 | ₩28,798 | 0.00% | 10.1만 |
|---|
| 2026.04.14 | ₩28,771 | ₩28,836 | ₩28,771 | ₩28,798 | +0.09% | 2.9만 |
|---|
| 2026.04.13 | ₩28,611 | ₩28,731 | ₩28,611 | ₩28,731 | +0.42% | 4.8만 |
|---|
| 2026.04.10 | ₩28,718 | ₩28,718 | ₩28,624 | ₩28,624 | -0.33% | 5.9만 |
|---|
| 2026.04.09 | ₩28,691 | ₩28,771 | ₩28,672 | ₩28,724 | +0.12% | 12.9만 |
|---|
| 2026.04.08 | ₩28,731 | ₩28,744 | ₩28,643 | ₩28,697 | -0.12% | 6만 |
|---|
| 2026.04.07 | ₩28,517 | ₩28,544 | ₩28,444 | ₩28,537 | +0.07% | 5.5만 |
|---|
| 2026.04.06 | ₩28,504 | ₩28,524 | ₩28,490 | ₩28,524 | +0.07% | 14.6만 |
|---|
| 2026.04.02 | ₩28,450 | ₩28,510 | ₩28,437 | ₩28,484 | +0.12% | 8.8만 |
|---|
| 2026.04.01 | ₩28,477 | ₩28,477 | ₩28,450 | ₩28,470 | -0.02% | 7.9만 |
|---|
| 2026.03.31 | ₩28,410 | ₩28,457 | ₩28,410 | ₩28,450 | +0.14% | 5.8만 |
|---|
| 2026.03.30 | ₩28,437 | ₩28,437 | ₩28,383 | ₩28,394 | -0.15% | 6.3만 |
|---|
| 2026.03.27 | ₩28,397 | ₩28,397 | ₩28,357 | ₩28,383 | -0.05% | 23.7만 |
|---|
| 2026.03.26 | ₩28,490 | ₩28,490 | ₩28,403 | ₩28,418 | -0.25% | 8.1만 |
|---|
| 2026.03.25 | ₩28,557 | ₩28,557 | ₩28,510 | ₩28,537 | -0.07% | 5.3만 |
|---|
| 2026.03.24 | ₩28,464 | ₩28,517 | ₩28,437 | ₩28,457 | -0.02% | 3.6만 |
|---|
| 2026.03.23 | ₩28,490 | ₩28,611 | ₩28,450 | ₩28,537 | +0.16% | 6.8만 |
|---|
| 2026.03.20 | ₩28,492 | ₩28,492 | ₩28,363 | ₩28,363 | -0.45% | 3.8만 |
|---|
| 2026.03.19 | ₩28,410 | ₩28,597 | ₩28,410 | ₩28,588 | +0.63% | 6.1만 |
|---|
| 2026.03.18 | ₩28,624 | ₩28,637 | ₩28,537 | ₩28,537 | -0.30% | 7.4만 |
|---|
| 2026.03.17 | ₩28,651 | ₩28,677 | ₩28,651 | ₩28,677 | +0.09% | 6.1만 |
|---|
| 2026.03.16 | ₩28,597 | ₩28,637 | ₩28,584 | ₩28,604 | +0.02% | 7.3만 |
|---|
| 2026.03.13 | ₩28,637 | ₩28,637 | ₩28,470 | ₩28,504 | -0.47% | 5.6만 |
|---|
| 2026.03.12 | ₩28,824 | ₩28,824 | ₩28,691 | ₩28,691 | -0.46% | 3.8만 |
|---|
| 2026.03.11 | ₩28,931 | ₩28,931 | ₩28,858 | ₩28,885 | -0.16% | 7.3만 |
|---|
| 2026.03.10 | ₩28,985 | ₩29,038 | ₩28,943 | ₩28,943 | -0.14% | 3.7만 |
|---|
| 2026.03.09 | ₩28,784 | ₩28,971 | ₩28,771 | ₩28,971 | +0.65% | 9.3만 |
|---|
| 2026.03.06 | ₩28,824 | ₩28,931 | ₩28,824 | ₩28,824 | 0.00% | 5.2만 |
|---|
| 2026.03.05 | ₩29,025 | ₩29,032 | ₩28,937 | ₩28,971 | -0.18% | 4.3만 |
|---|
| 2026.03.04 | ₩29,065 | ₩29,092 | ₩29,025 | ₩29,092 | +0.09% | 4.6만 |
|---|
| 2026.03.03 | ₩28,931 | ₩29,025 | ₩28,885 | ₩28,983 | +0.18% | 8.3만 |
|---|
| 2026.03.02 | ₩29,012 | ₩29,085 | ₩28,985 | ₩29,052 | +0.14% | 6.1만 |
|---|
| 2026.02.27 | ₩29,078 | ₩29,092 | ₩29,052 | ₩29,052 | -0.09% | 4.7만 |
|---|
| 2026.02.26 | ₩29,132 | ₩29,132 | ₩29,085 | ₩29,132 | 0.00% | 22.6만 |
|---|
| 2026.02.25 | ₩29,118 | ₩29,138 | ₩29,105 | ₩29,138 | +0.07% | 5만 |
|---|
| 2026.02.24 | ₩29,065 | ₩29,185 | ₩29,025 | ₩29,093 | +0.10% | 9.1만 |
|---|
| 2026.02.23 | ₩29,172 | ₩29,172 | ₩29,105 | ₩29,125 | -0.16% | 4.4만 |
|---|
| 2026.02.20 | ₩29,132 | ₩29,172 | ₩29,132 | ₩29,165 | +0.11% | 4.4만 |
|---|
| 2026.02.19 | ₩29,118 | ₩29,138 | ₩29,105 | ₩29,138 | +0.07% | 4.4만 |
|---|
| 2026.02.18 | ₩29,118 | ₩29,159 | ₩29,105 | ₩29,138 | +0.07% | 3만 |
|---|
| 2026.02.17 | ₩29,118 | ₩29,118 | ₩29,065 | ₩29,098 | -0.07% | 8만 |
|---|
| 2026.02.13 | ₩29,132 | ₩29,145 | ₩29,105 | ₩29,105 | -0.09% | 4.6만 |
|---|
| 2026.02.12 | ₩29,279 | ₩29,279 | ₩29,199 | ₩29,219 | -0.21% | 6.2만 |
|---|
| 2026.02.11 | ₩29,265 | ₩29,265 | ₩29,212 | ₩29,252 | -0.05% | 7.5만 |
|---|
| 2026.02.10 | ₩29,292 | ₩29,292 | ₩29,239 | ₩29,239 | -0.18% | 3.8만 |
|---|
| 2026.02.09 | ₩29,225 | ₩29,265 | ₩29,213 | ₩29,259 | +0.11% | 5만 |
|---|
| 2026.02.06 | ₩29,185 | ₩29,225 | ₩29,172 | ₩29,212 | +0.09% | 4.2만 |
|---|
| 2026.02.05 | ₩29,145 | ₩29,159 | ₩29,105 | ₩29,118 | -0.09% | 5.9만 |
|---|
| 2026.02.04 | ₩29,199 | ₩29,199 | ₩29,137 | ₩29,152 | -0.16% | 4.8만 |
|---|
| 2026.02.03 | ₩29,239 | ₩29,239 | ₩29,138 | ₩29,192 | -0.16% | 8.2만 |
|---|
| 2026.02.02 | ₩29,192 | ₩29,239 | ₩29,192 | ₩29,219 | +0.09% | 5.2만 |
|---|
| 2026.01.30 | ₩29,172 | ₩29,199 | ₩29,145 | ₩29,192 | +0.07% | 5.2만 |
|---|
| 2026.01.29 | ₩29,172 | ₩29,172 | ₩29,132 | ₩29,172 | 0.00% | 20.6만 |
|---|
| 2026.01.28 | ₩29,225 | ₩29,225 | ₩29,172 | ₩29,179 | -0.16% | 4.3만 |
|---|
| 2026.01.27 | ₩29,212 | ₩29,239 | ₩29,212 | ₩29,220 | +0.03% | 2.3만 |
|---|
| 2026.01.26 | ₩29,225 | ₩29,225 | ₩29,205 | ₩29,219 | -0.02% | 4만 |
|---|
| 2026.01.23 | ₩29,225 | ₩29,225 | ₩29,167 | ₩29,205 | -0.07% | 4.1만 |
|---|
| 2026.01.22 | ₩29,239 | ₩29,239 | ₩29,212 | ₩29,219 | -0.07% | 6.7만 |
|---|
| 2026.01.21 | ₩29,159 | ₩29,212 | ₩29,145 | ₩29,195 | +0.12% | 3.2만 |
|---|
| 2026.01.20 | ₩29,092 | ₩29,132 | ₩29,092 | ₩29,126 | +0.12% | 5.5만 |
|---|
| 2026.01.16 | ₩29,185 | ₩29,199 | ₩29,172 | ₩29,192 | +0.02% | 3.5만 |
|---|
| 2026.01.15 | ₩29,185 | ₩29,185 | ₩29,159 | ₩29,179 | -0.02% | 3.6만 |
|---|
| 2026.01.14 | ₩29,159 | ₩29,180 | ₩29,132 | ₩29,167 | +0.03% | 6.6만 |
|---|
| 2026.01.13 | ₩29,172 | ₩29,172 | ₩29,145 | ₩29,160 | -0.04% | 6.6만 |
|---|
| 2026.01.12 | ₩29,132 | ₩29,159 | ₩29,118 | ₩29,152 | +0.07% | 4.5만 |
|---|
| 2026.01.09 | ₩29,159 | ₩29,172 | ₩29,159 | ₩29,165 | +0.02% | 4.3만 |
|---|
| 2026.01.08 | ₩29,105 | ₩29,159 | ₩29,101 | ₩29,134 | +0.10% | 6.8만 |
|---|
| 2026.01.07 | ₩29,145 | ₩29,145 | ₩29,105 | ₩29,125 | -0.07% | 3.7만 |
|---|
| 2026.01.06 | ₩29,105 | ₩29,145 | ₩29,098 | ₩29,125 | +0.07% | 4.6만 |
|---|
| 2026.01.05 | ₩29,065 | ₩29,132 | ₩29,065 | ₩29,105 | +0.14% | 4.9만 |
|---|
| 2026.01.02 | ₩29,038 | ₩29,052 | ₩29,013 | ₩29,052 | +0.05% | 1.7만 |
|---|
| 2025.12.31 | ₩29,052 | ₩29,065 | ₩29,024 | ₩29,024 | -0.10% | 3.5만 |
|---|
| 2025.12.30 | ₩29,038 | ₩29,065 | ₩29,018 | ₩29,045 | +0.02% | 1.9만 |
|---|
| 2025.12.29 | ₩29,025 | ₩29,038 | ₩29,013 | ₩29,026 | +0.00% | 2만 |
|---|
| 2025.12.26 | ₩29,052 | ₩29,052 | ₩28,998 | ₩29,018 | -0.11% | 4만 |
|---|
| 2025.12.24 | ₩28,998 | ₩29,078 | ₩28,998 | ₩29,068 | +0.24% | 6.2만 |
|---|
| 2025.12.23 | ₩28,945 | ₩28,985 | ₩28,933 | ₩28,965 | +0.07% | 2.2만 |
|---|
| 2025.12.22 | ₩28,958 | ₩28,958 | ₩28,905 | ₩28,935 | -0.08% | 7.6만 |
|---|
| 2025.12.19 | ₩28,958 | ₩28,969 | ₩28,917 | ₩28,917 | -0.14% | 3.2만 |
|---|
| 2025.12.18 | ₩28,945 | ₩28,958 | ₩28,905 | ₩28,938 | -0.02% | 11만 |
|---|
| 2025.12.17 | ₩28,891 | ₩28,891 | ₩28,838 | ₩28,847 | -0.15% | 3.4만 |
|---|
| 2025.12.16 | ₩28,891 | ₩28,905 | ₩28,865 | ₩28,905 | +0.05% | 16.1만 |
|---|
| 2025.12.15 | ₩28,905 | ₩28,905 | ₩28,891 | ₩28,898 | -0.02% | 11.1만 |
|---|
| 2025.12.12 | ₩28,891 | ₩28,891 | ₩28,858 | ₩28,871 | -0.07% | 5.4만 |
|---|
| 2025.12.11 | ₩29,252 | ₩29,252 | ₩29,215 | ₩29,225 | -0.09% | 4.2만 |
|---|
| 2025.12.10 | ₩29,132 | ₩29,252 | ₩29,132 | ₩29,232 | +0.34% | 4.2만 |
|---|
| 2025.12.09 | ₩29,172 | ₩29,192 | ₩29,132 | ₩29,138 | -0.11% | 3.1만 |
|---|
| 2025.12.08 | ₩29,225 | ₩29,225 | ₩29,159 | ₩29,165 | -0.21% | 3.5만 |
|---|
| 2025.12.05 | ₩29,252 | ₩29,252 | ₩29,219 | ₩29,237 | -0.05% | 3.8만 |
|---|
| 2025.12.04 | ₩29,225 | ₩29,239 | ₩29,185 | ₩29,223 | -0.01% | 2.8만 |
|---|
| 2025.12.03 | ₩29,199 | ₩29,265 | ₩29,199 | ₩29,232 | +0.11% | 3.1만 |
|---|
| 2025.12.02 | ₩29,172 | ₩29,212 | ₩29,153 | ₩29,195 | +0.08% | 3.1만 |
|---|
| 2025.12.01 | ₩29,118 | ₩29,159 | ₩29,118 | ₩29,152 | +0.11% | 4.6만 |
|---|
| 2025.11.28 | ₩29,199 | ₩29,216 | ₩29,175 | ₩29,197 | -0.00% | 4.3만 |
|---|
| 2025.11.26 | ₩29,132 | ₩29,199 | ₩29,132 | ₩29,192 | +0.21% | 13.8만 |
|---|
| 2025.11.25 | ₩29,038 | ₩29,159 | ₩29,038 | ₩29,152 | +0.39% | 3.9만 |
|---|
| 2025.11.24 | ₩28,998 | ₩29,038 | ₩28,985 | ₩29,034 | +0.12% | 4.4만 |
|---|
| 2025.11.21 | ₩28,918 | ₩28,985 | ₩28,895 | ₩28,967 | +0.17% | 5.7만 |
|---|
| 2025.11.20 | ₩28,998 | ₩28,998 | ₩28,871 | ₩28,871 | -0.44% | 4.9만 |
|---|
| 2025.11.19 | ₩28,905 | ₩28,929 | ₩28,870 | ₩28,871 | -0.12% | 13.3만 |
|---|
| 2025.11.18 | ₩28,851 | ₩28,891 | ₩28,838 | ₩28,871 | +0.07% | 18.6만 |
|---|
| 2025.11.17 | ₩28,905 | ₩28,931 | ₩28,844 | ₩28,858 | -0.16% | 10.4만 |
|---|
| 2025.11.14 | ₩28,878 | ₩28,979 | ₩28,878 | ₩28,931 | +0.19% | 4.3만 |
|---|
| 2025.11.13 | ₩29,105 | ₩29,105 | ₩29,041 | ₩29,045 | -0.21% | 4.3만 |
|---|
| 2025.11.12 | ₩29,199 | ₩29,212 | ₩29,153 | ₩29,172 | -0.09% | 4.1만 |
|---|
| 2025.11.11 | ₩29,199 | ₩29,265 | ₩29,185 | ₩29,212 | +0.05% | 2.3만 |
|---|
| 2025.11.10 | ₩29,132 | ₩29,212 | ₩29,132 | ₩29,185 | +0.18% | 6.2만 |
|---|
| 2025.11.07 | ₩29,012 | ₩29,058 | ₩28,999 | ₩29,058 | +0.16% | 3.7만 |
|---|
| 2025.11.06 | ₩29,078 | ₩29,092 | ₩29,005 | ₩29,058 | -0.07% | 6.6만 |
|---|
| 2025.11.05 | ₩29,025 | ₩29,065 | ₩29,025 | ₩29,065 | +0.14% | 7만 |
|---|
| 2025.11.04 | ₩28,985 | ₩29,045 | ₩28,971 | ₩29,018 | +0.12% | 7.7만 |
|---|
| 2025.11.03 | ₩29,078 | ₩29,159 | ₩29,025 | ₩29,032 | -0.16% | 13.5만 |
|---|
| 2025.10.31 | ₩29,132 | ₩29,159 | ₩29,092 | ₩29,112 | -0.07% | 7.5만 |
|---|
| 2025.10.30 | ₩29,118 | ₩29,159 | ₩29,092 | ₩29,105 | -0.05% | 13만 |
|---|
| 2025.10.29 | ₩29,239 | ₩29,305 | ₩29,145 | ₩29,159 | -0.27% | 4만 |
|---|
| 2025.10.28 | ₩29,279 | ₩29,332 | ₩29,252 | ₩29,259 | -0.07% | 8.1만 |
|---|
| 2025.10.27 | ₩29,265 | ₩29,292 | ₩29,245 | ₩29,292 | +0.09% | 5.8만 |
|---|
| 2025.10.24 | ₩29,208 | ₩29,212 | ₩29,172 | ₩29,203 | -0.02% | 3.9만 |
|---|
| 2025.10.23 | ₩29,092 | ₩29,132 | ₩29,084 | ₩29,118 | +0.09% | 5만 |
|---|
| 2025.10.22 | ₩29,105 | ₩29,118 | ₩29,052 | ₩29,092 | -0.05% | 7만 |
|---|
| 2025.10.21 | ₩29,145 | ₩29,199 | ₩29,085 | ₩29,098 | -0.16% | 18만 |
|---|
| 2025.10.20 | ₩29,118 | ₩29,145 | ₩29,105 | ₩29,145 | +0.09% | 6.2만 |
|---|
| 2025.10.17 | ₩29,012 | ₩29,078 | ₩29,012 | ₩29,070 | +0.20% | 7.2만 |
|---|
| 2025.10.16 | ₩29,279 | ₩29,279 | ₩29,172 | ₩29,195 | -0.29% | 4.7만 |
|---|
| 2025.10.15 | ₩29,252 | ₩29,279 | ₩29,212 | ₩29,252 | 0.00% | 10.4만 |
|---|
| 2025.10.14 | ₩29,038 | ₩29,239 | ₩29,038 | ₩29,212 | +0.60% | 3만 |
|---|
| 2025.10.13 | ₩29,105 | ₩29,159 | ₩29,065 | ₩29,159 | +0.18% | 7.2만 |
|---|
| 2025.10.10 | ₩29,172 | ₩29,172 | ₩28,998 | ₩28,998 | -0.60% | 4.2만 |
|---|