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 | ₩27,777 | ₩27,777 | ₩27,764 | ₩27,771 | -0.02% | 4.7만 |
| 2026.10.08 | ₩27,751 | ₩27,777 | ₩27,724 | ₩27,764 | +0.05% | 7.7만 |
| 2026.10.07 | ₩27,764 | ₩27,764 | ₩27,751 | ₩27,751 | -0.05% | 5.3만 |
| 2026.10.06 | ₩27,751 | ₩27,777 | ₩27,751 | ₩27,753 | +0.01% | 6.9만 |
| 2026.10.05 | ₩27,757 | ₩27,764 | ₩27,751 | ₩27,757 | 0.00% | 4.8만 |
| 2026.10.02 | ₩27,751 | ₩27,764 | ₩27,751 | ₩27,751 | 0.00% | 3.6만 |
| 2026.10.01 | ₩27,737 | ₩27,751 | ₩27,657 | ₩27,751 | +0.05% | 5.6만 |
| 2026.09.30 | ₩27,737 | ₩27,751 | ₩27,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,737 |
| 0.00% |
| 13.5만 |
| 2026.09.29 | ₩27,751 | ₩27,751 | ₩27,697 | ₩27,737 | -0.05% | 5.2만 |
|---|
| 2026.09.28 | ₩27,764 | ₩27,777 | ₩27,737 | ₩27,751 | -0.05% | 10만 |
|---|
| 2026.09.25 | ₩27,804 | ₩27,817 | ₩27,757 | ₩27,804 | 0.00% | 16.4만 |
|---|
| 2026.09.24 | ₩27,844 | ₩27,864 | ₩27,791 | ₩27,817 | -0.10% | 5.5만 |
|---|
| 2026.09.23 | ₩27,991 | ₩27,991 | ₩27,857 | ₩27,878 | -0.41% | 3.9만 |
|---|
| 2026.09.22 | ₩28,044 | ₩28,058 | ₩28,018 | ₩28,046 | +0.00% | 5.4만 |
|---|
| 2026.09.21 | ₩28,044 | ₩28,058 | ₩28,018 | ₩28,032 | -0.04% | 8.1만 |
|---|
| 2026.09.18 | ₩28,004 | ₩28,011 | ₩27,991 | ₩28,004 | 0.00% | 6.6만 |
|---|
| 2026.09.17 | ₩28,151 | ₩28,205 | ₩28,044 | ₩28,173 | +0.08% | 8.5만 |
|---|
| 2026.09.16 | ₩28,158 | ₩28,205 | ₩28,098 | ₩28,129 | -0.10% | 6만 |
|---|
| 2026.09.15 | ₩28,138 | ₩28,165 | ₩28,105 | ₩28,105 | -0.12% | 3.8만 |
|---|
| 2026.09.14 | ₩28,151 | ₩28,191 | ₩28,151 | ₩28,155 | +0.01% | 6.1만 |
|---|
| 2026.09.11 | ₩28,245 | ₩28,258 | ₩28,178 | ₩28,178 | -0.24% | 6.1만 |
|---|
| 2026.09.10 | ₩28,245 | ₩28,258 | ₩28,178 | ₩28,178 | -0.24% | 8.1만 |
|---|
| 2026.09.09 | ₩28,345 | ₩28,350 | ₩28,312 | ₩28,312 | -0.12% | 5.8만 |
|---|
| 2026.09.08 | ₩28,365 | ₩28,392 | ₩28,352 | ₩28,352 | -0.05% | 5.1만 |
|---|
| 2026.09.04 | ₩28,392 | ₩28,392 | ₩28,366 | ₩28,382 | -0.03% | 3만 |
|---|
| 2026.09.03 | ₩28,405 | ₩28,432 | ₩28,392 | ₩28,398 | -0.02% | 5.5만 |
|---|
| 2026.09.02 | ₩28,392 | ₩28,392 | ₩28,352 | ₩28,352 | -0.14% | 4.3만 |
|---|
| 2026.09.01 | ₩28,408 | ₩28,412 | ₩28,338 | ₩28,345 | -0.22% | 4.4만 |
|---|
| 2026.08.31 | ₩28,392 | ₩28,445 | ₩28,392 | ₩28,432 | +0.14% | 6.7만 |
|---|
| 2026.08.28 | ₩28,485 | ₩28,485 | ₩28,405 | ₩28,412 | -0.26% | 6.7만 |
|---|
| 2026.08.27 | ₩28,472 | ₩28,485 | ₩28,378 | ₩28,461 | -0.04% | 6.8만 |
|---|
| 2026.08.26 | ₩28,472 | ₩28,481 | ₩28,445 | ₩28,481 | +0.03% | 3.2만 |
|---|
| 2026.08.25 | ₩28,445 | ₩28,496 | ₩28,433 | ₩28,485 | +0.14% | 4.8만 |
|---|
| 2026.08.24 | ₩28,398 | ₩28,432 | ₩28,385 | ₩28,425 | +0.09% | 3.5만 |
|---|
| 2026.08.21 | ₩28,392 | ₩28,398 | ₩28,378 | ₩28,398 | +0.02% | 4.1만 |
|---|
| 2026.08.20 | ₩28,365 | ₩28,378 | ₩28,352 | ₩28,373 | +0.03% | 8.5만 |
|---|
| 2026.08.19 | ₩28,418 | ₩28,432 | ₩28,406 | ₩28,425 | +0.02% | 10.6만 |
|---|
| 2026.08.18 | ₩28,378 | ₩28,378 | ₩28,338 | ₩28,345 | -0.12% | 8만 |
|---|
| 2026.08.17 | ₩28,418 | ₩28,418 | ₩28,378 | ₩28,385 | -0.12% | 3.9만 |
|---|
| 2026.08.14 | ₩28,458 | ₩28,458 | ₩28,405 | ₩28,408 | -0.18% | 3.7만 |
|---|
| 2026.08.13 | ₩28,605 | ₩28,605 | ₩28,579 | ₩28,585 | -0.07% | 3.9만 |
|---|
| 2026.08.12 | ₩28,525 | ₩28,539 | ₩28,525 | ₩28,532 | +0.02% | 5.6만 |
|---|
| 2026.08.11 | ₩28,525 | ₩28,539 | ₩28,497 | ₩28,497 | -0.10% | 3.6만 |
|---|
| 2026.08.10 | ₩28,512 | ₩28,525 | ₩28,458 | ₩28,465 | -0.16% | 7.4만 |
|---|
| 2026.08.07 | ₩28,552 | ₩28,552 | ₩28,505 | ₩28,525 | -0.09% | 4.7만 |
|---|
| 2026.08.06 | ₩28,485 | ₩28,485 | ₩28,458 | ₩28,458 | -0.09% | 4.8만 |
|---|
| 2026.08.05 | ₩28,499 | ₩28,499 | ₩28,478 | ₩28,488 | -0.04% | 3.4만 |
|---|
| 2026.08.04 | ₩28,499 | ₩28,525 | ₩28,499 | ₩28,519 | +0.07% | 4.8만 |
|---|
| 2026.08.03 | ₩28,418 | ₩28,432 | ₩28,418 | ₩28,425 | +0.02% | 3.8만 |
|---|
| 2026.07.31 | ₩28,325 | ₩28,352 | ₩28,271 | ₩28,345 | +0.07% | 2.5만 |
|---|
| 2026.07.30 | ₩28,325 | ₩28,352 | ₩28,312 | ₩28,345 | +0.07% | 6.4만 |
|---|
| 2026.07.29 | ₩28,258 | ₩28,325 | ₩28,231 | ₩28,249 | -0.03% | 15.4만 |
|---|
| 2026.07.28 | ₩28,271 | ₩28,325 | ₩28,271 | ₩28,325 | +0.19% | 6.6만 |
|---|
| 2026.07.27 | ₩28,285 | ₩28,325 | ₩28,271 | ₩28,278 | -0.02% | 9.7만 |
|---|
| 2026.07.24 | ₩28,258 | ₩28,265 | ₩28,231 | ₩28,251 | -0.02% | 2.1만 |
|---|
| 2026.07.23 | ₩28,298 | ₩28,298 | ₩28,225 | ₩28,251 | -0.17% | 6.7만 |
|---|
| 2026.07.22 | ₩28,392 | ₩28,405 | ₩28,352 | ₩28,365 | -0.09% | 7.9만 |
|---|
| 2026.07.21 | ₩28,400 | ₩28,418 | ₩28,392 | ₩28,408 | +0.03% | 30.2만 |
|---|
| 2026.07.20 | ₩28,445 | ₩28,445 | ₩28,405 | ₩28,425 | -0.07% | 3.1만 |
|---|
| 2026.07.17 | ₩28,458 | ₩28,458 | ₩28,432 | ₩28,438 | -0.07% | 6만 |
|---|
| 2026.07.16 | ₩28,579 | ₩28,592 | ₩28,565 | ₩28,579 | 0.00% | 6.4만 |
|---|
| 2026.07.15 | ₩28,592 | ₩28,592 | ₩28,579 | ₩28,579 | -0.05% | 8만 |
|---|
| 2026.07.14 | ₩28,552 | ₩28,552 | ₩28,525 | ₩28,525 | -0.09% | 6.4만 |
|---|
| 2026.07.13 | ₩28,552 | ₩28,552 | ₩28,485 | ₩28,505 | -0.16% | 5.1만 |
|---|
| 2026.07.10 | ₩28,591 | ₩28,592 | ₩28,539 | ₩28,567 | -0.08% | 9.4만 |
|---|
| 2026.07.09 | ₩28,605 | ₩28,625 | ₩28,579 | ₩28,585 | -0.07% | 7.8만 |
|---|
| 2026.07.08 | ₩28,547 | ₩28,552 | ₩28,500 | ₩28,539 | -0.03% | 4.5만 |
|---|
| 2026.07.07 | ₩28,612 | ₩28,619 | ₩28,579 | ₩28,599 | -0.05% | 2.9만 |
|---|
| 2026.07.06 | ₩28,605 | ₩28,645 | ₩28,592 | ₩28,625 | +0.07% | 7.7만 |
|---|
| 2026.07.02 | ₩28,592 | ₩28,605 | ₩28,579 | ₩28,596 | +0.01% | 4.8만 |
|---|
| 2026.07.01 | ₩28,539 | ₩28,545 | ₩28,519 | ₩28,545 | +0.02% | 3.8만 |
|---|
| 2026.06.30 | ₩28,539 | ₩28,564 | ₩28,525 | ₩28,525 | -0.05% | 2만 |
|---|
| 2026.06.29 | ₩28,499 | ₩28,539 | ₩28,499 | ₩28,532 | +0.12% | 4만 |
|---|
| 2026.06.26 | ₩28,485 | ₩28,539 | ₩28,485 | ₩28,505 | +0.07% | 5.3만 |
|---|
| 2026.06.25 | ₩28,512 | ₩28,519 | ₩28,485 | ₩28,501 | -0.04% | 6.6만 |
|---|
| 2026.06.24 | ₩28,512 | ₩28,525 | ₩28,485 | ₩28,485 | -0.09% | 9.1만 |
|---|
| 2026.06.23 | ₩28,485 | ₩28,512 | ₩28,432 | ₩28,501 | +0.06% | 16만 |
|---|
| 2026.06.22 | ₩28,519 | ₩28,525 | ₩28,492 | ₩28,515 | -0.01% | 5.4만 |
|---|
| 2026.06.18 | ₩28,525 | ₩28,552 | ₩28,515 | ₩28,536 | +0.04% | 7.3만 |
|---|
| 2026.06.17 | ₩28,552 | ₩28,565 | ₩28,433 | ₩28,458 | -0.33% | 7.7만 |
|---|
| 2026.06.16 | ₩28,552 | ₩28,565 | ₩28,519 | ₩28,565 | +0.05% | 5.4만 |
|---|
| 2026.06.15 | ₩28,580 | ₩28,592 | ₩28,539 | ₩28,553 | -0.09% | 5.1만 |
|---|
| 2026.06.12 | ₩28,485 | ₩28,539 | ₩28,478 | ₩28,505 | +0.07% | 4.2만 |
|---|
| 2026.06.11 | ₩28,552 | ₩28,639 | ₩28,552 | ₩28,639 | +0.30% | 4.1만 |
|---|
| 2026.06.10 | ₩28,525 | ₩28,545 | ₩28,485 | ₩28,499 | -0.09% | 7.8만 |
|---|
| 2026.06.09 | ₩28,579 | ₩28,599 | ₩28,472 | ₩28,557 | -0.07% | 4.4만 |
|---|
| 2026.06.08 | ₩28,525 | ₩28,539 | ₩28,499 | ₩28,519 | -0.02% | 5.2만 |
|---|
| 2026.06.05 | ₩28,559 | ₩28,559 | ₩28,460 | ₩28,503 | -0.20% | 6.1만 |
|---|
| 2026.06.04 | ₩28,612 | ₩28,632 | ₩28,605 | ₩28,612 | 0.00% | 4.1만 |
|---|
| 2026.06.03 | ₩28,579 | ₩28,592 | ₩28,552 | ₩28,580 | +0.00% | 3.7만 |
|---|
| 2026.06.02 | ₩28,632 | ₩28,645 | ₩28,619 | ₩28,639 | +0.02% | 6.3만 |
|---|
| 2026.06.01 | ₩28,579 | ₩28,639 | ₩28,572 | ₩28,625 | +0.16% | 6.4만 |
|---|
| 2026.05.29 | ₩28,619 | ₩28,659 | ₩28,612 | ₩28,652 | +0.12% | 13.5만 |
|---|
| 2026.05.28 | ₩28,579 | ₩28,632 | ₩28,579 | ₩28,605 | +0.09% | 4.3만 |
|---|
| 2026.05.27 | ₩28,599 | ₩28,605 | ₩28,565 | ₩28,579 | -0.07% | 4.1만 |
|---|
| 2026.05.26 | ₩28,565 | ₩28,579 | ₩28,539 | ₩28,579 | +0.05% | 5.7만 |
|---|
| 2026.05.22 | ₩28,539 | ₩28,539 | ₩28,478 | ₩28,507 | -0.11% | 3.5만 |
|---|
| 2026.05.21 | ₩28,418 | ₩28,525 | ₩28,405 | ₩28,492 | +0.26% | 4.6만 |
|---|
| 2026.05.20 | ₩28,345 | ₩28,472 | ₩28,325 | ₩28,465 | +0.42% | 5.1만 |
|---|
| 2026.05.19 | ₩28,298 | ₩28,312 | ₩28,265 | ₩28,292 | -0.02% | 5.7만 |
|---|
| 2026.05.18 | ₩28,392 | ₩28,392 | ₩28,338 | ₩28,358 | -0.12% | 4.7만 |
|---|
| 2026.05.15 | ₩28,400 | ₩28,405 | ₩28,358 | ₩28,360 | -0.14% | 4.6만 |
|---|
| 2026.05.14 | ₩28,665 | ₩28,672 | ₩28,619 | ₩28,619 | -0.16% | 5만 |
|---|
| 2026.05.13 | ₩28,605 | ₩28,645 | ₩28,603 | ₩28,639 | +0.12% | 4.8만 |
|---|
| 2026.05.12 | ₩28,592 | ₩28,632 | ₩28,557 | ₩28,625 | +0.12% | 4만 |
|---|
| 2026.05.11 | ₩28,699 | ₩28,726 | ₩28,659 | ₩28,659 | -0.14% | 8.1만 |
|---|
| 2026.05.08 | ₩28,673 | ₩28,712 | ₩28,672 | ₩28,705 | +0.11% | 10.2만 |
|---|
| 2026.05.07 | ₩28,739 | ₩28,739 | ₩28,632 | ₩28,639 | -0.35% | 8.7만 |
|---|
| 2026.05.06 | ₩28,712 | ₩28,759 | ₩28,712 | ₩28,746 | +0.12% | 6.2만 |
|---|
| 2026.05.05 | ₩28,645 | ₩28,672 | ₩28,632 | ₩28,645 | 0.00% | 3.7만 |
|---|
| 2026.05.04 | ₩28,672 | ₩28,672 | ₩28,579 | ₩28,605 | -0.23% | 9.5만 |
|---|
| 2026.05.01 | ₩28,726 | ₩28,726 | ₩28,699 | ₩28,703 | -0.08% | 4.5만 |
|---|
| 2026.04.30 | ₩28,605 | ₩28,679 | ₩28,605 | ₩28,676 | +0.25% | 4.1만 |
|---|
| 2026.04.29 | ₩28,846 | ₩28,846 | ₩28,540 | ₩28,573 | -0.94% | 5.1만 |
|---|
| 2026.04.28 | ₩28,672 | ₩28,672 | ₩28,645 | ₩28,672 | 0.00% | 6.7만 |
|---|
| 2026.04.27 | ₩28,685 | ₩28,712 | ₩28,645 | ₩28,712 | +0.09% | 4.1만 |
|---|
| 2026.04.24 | ₩28,659 | ₩28,712 | ₩28,659 | ₩28,712 | +0.19% | 5.1만 |
|---|
| 2026.04.23 | ₩28,699 | ₩28,699 | ₩28,605 | ₩28,665 | -0.12% | 5.2만 |
|---|
| 2026.04.22 | ₩28,712 | ₩28,724 | ₩28,672 | ₩28,712 | 0.00% | 6.6만 |
|---|
| 2026.04.21 | ₩28,699 | ₩28,726 | ₩28,645 | ₩28,652 | -0.16% | 12.5만 |
|---|
| 2026.04.20 | ₩28,746 | ₩28,752 | ₩28,699 | ₩28,719 | -0.09% | 6.9만 |
|---|
| 2026.04.17 | ₩28,766 | ₩28,792 | ₩28,732 | ₩28,754 | -0.04% | 6.4만 |
|---|
| 2026.04.16 | ₩28,779 | ₩28,779 | ₩28,712 | ₩28,739 | -0.14% | 9.4만 |
|---|
| 2026.04.15 | ₩28,779 | ₩28,792 | ₩28,719 | ₩28,779 | 0.00% | 10.1만 |
|---|
| 2026.04.14 | ₩28,752 | ₩28,818 | ₩28,752 | ₩28,779 | +0.09% | 2.9만 |
|---|
| 2026.04.13 | ₩28,592 | ₩28,712 | ₩28,592 | ₩28,712 | +0.42% | 4.8만 |
|---|
| 2026.04.10 | ₩28,699 | ₩28,699 | ₩28,605 | ₩28,605 | -0.33% | 5.9만 |
|---|
| 2026.04.09 | ₩28,672 | ₩28,752 | ₩28,653 | ₩28,705 | +0.12% | 12.9만 |
|---|
| 2026.04.08 | ₩28,712 | ₩28,726 | ₩28,624 | ₩28,679 | -0.12% | 6만 |
|---|
| 2026.04.07 | ₩28,499 | ₩28,525 | ₩28,425 | ₩28,519 | +0.07% | 5.5만 |
|---|
| 2026.04.06 | ₩28,485 | ₩28,505 | ₩28,472 | ₩28,505 | +0.07% | 14.6만 |
|---|
| 2026.04.02 | ₩28,432 | ₩28,492 | ₩28,418 | ₩28,465 | +0.12% | 8.8만 |
|---|
| 2026.04.01 | ₩28,458 | ₩28,458 | ₩28,432 | ₩28,452 | -0.02% | 7.9만 |
|---|
| 2026.03.31 | ₩28,392 | ₩28,438 | ₩28,392 | ₩28,432 | +0.14% | 5.8만 |
|---|
| 2026.03.30 | ₩28,418 | ₩28,418 | ₩28,365 | ₩28,376 | -0.15% | 6.3만 |
|---|
| 2026.03.27 | ₩28,378 | ₩28,378 | ₩28,338 | ₩28,365 | -0.05% | 23.7만 |
|---|
| 2026.03.26 | ₩28,472 | ₩28,472 | ₩28,385 | ₩28,400 | -0.25% | 8.1만 |
|---|
| 2026.03.25 | ₩28,539 | ₩28,539 | ₩28,492 | ₩28,519 | -0.07% | 5.3만 |
|---|
| 2026.03.24 | ₩28,445 | ₩28,499 | ₩28,418 | ₩28,438 | -0.02% | 3.6만 |
|---|
| 2026.03.23 | ₩28,472 | ₩28,592 | ₩28,432 | ₩28,519 | +0.16% | 6.8만 |
|---|
| 2026.03.20 | ₩28,473 | ₩28,473 | ₩28,345 | ₩28,345 | -0.45% | 3.8만 |
|---|
| 2026.03.19 | ₩28,392 | ₩28,579 | ₩28,392 | ₩28,569 | +0.63% | 6.1만 |
|---|
| 2026.03.18 | ₩28,605 | ₩28,619 | ₩28,519 | ₩28,519 | -0.30% | 7.4만 |
|---|
| 2026.03.17 | ₩28,632 | ₩28,659 | ₩28,632 | ₩28,659 | +0.09% | 6.1만 |
|---|
| 2026.03.16 | ₩28,579 | ₩28,619 | ₩28,565 | ₩28,585 | +0.02% | 7.3만 |
|---|
| 2026.03.13 | ₩28,619 | ₩28,619 | ₩28,452 | ₩28,485 | -0.47% | 5.6만 |
|---|
| 2026.03.12 | ₩28,806 | ₩28,806 | ₩28,672 | ₩28,672 | -0.46% | 3.8만 |
|---|
| 2026.03.11 | ₩28,912 | ₩28,912 | ₩28,839 | ₩28,866 | -0.16% | 7.3만 |
|---|
| 2026.03.10 | ₩28,966 | ₩29,019 | ₩28,925 | ₩28,925 | -0.14% | 3.7만 |
|---|
| 2026.03.09 | ₩28,766 | ₩28,953 | ₩28,752 | ₩28,953 | +0.65% | 9.3만 |
|---|
| 2026.03.06 | ₩28,806 | ₩28,912 | ₩28,806 | ₩28,806 | 0.00% | 5.2만 |
|---|
| 2026.03.05 | ₩29,006 | ₩29,013 | ₩28,918 | ₩28,953 | -0.18% | 4.3만 |
|---|
| 2026.03.04 | ₩29,046 | ₩29,073 | ₩29,006 | ₩29,073 | +0.09% | 4.6만 |
|---|
| 2026.03.03 | ₩28,912 | ₩29,006 | ₩28,866 | ₩28,965 | +0.18% | 8.3만 |
|---|
| 2026.03.02 | ₩28,993 | ₩29,066 | ₩28,966 | ₩29,033 | +0.14% | 6.1만 |
|---|
| 2026.02.27 | ₩29,059 | ₩29,073 | ₩29,033 | ₩29,033 | -0.09% | 4.7만 |
|---|
| 2026.02.26 | ₩29,113 | ₩29,113 | ₩29,066 | ₩29,113 | 0.00% | 22.6만 |
|---|
| 2026.02.25 | ₩29,099 | ₩29,119 | ₩29,086 | ₩29,119 | +0.07% | 5만 |
|---|
| 2026.02.24 | ₩29,046 | ₩29,166 | ₩29,006 | ₩29,074 | +0.10% | 9.1만 |
|---|
| 2026.02.23 | ₩29,153 | ₩29,153 | ₩29,086 | ₩29,106 | -0.16% | 4.4만 |
|---|
| 2026.02.20 | ₩29,113 | ₩29,153 | ₩29,113 | ₩29,146 | +0.11% | 4.4만 |
|---|
| 2026.02.19 | ₩29,099 | ₩29,119 | ₩29,086 | ₩29,119 | +0.07% | 4.4만 |
|---|
| 2026.02.18 | ₩29,099 | ₩29,140 | ₩29,086 | ₩29,119 | +0.07% | 3만 |
|---|
| 2026.02.17 | ₩29,099 | ₩29,099 | ₩29,046 | ₩29,079 | -0.07% | 8만 |
|---|
| 2026.02.13 | ₩29,113 | ₩29,126 | ₩29,086 | ₩29,086 | -0.09% | 4.6만 |
|---|
| 2026.02.12 | ₩29,260 | ₩29,260 | ₩29,180 | ₩29,200 | -0.21% | 6.2만 |
|---|
| 2026.02.11 | ₩29,246 | ₩29,246 | ₩29,193 | ₩29,233 | -0.05% | 7.5만 |
|---|
| 2026.02.10 | ₩29,273 | ₩29,273 | ₩29,220 | ₩29,220 | -0.18% | 3.8만 |
|---|
| 2026.02.09 | ₩29,206 | ₩29,246 | ₩29,194 | ₩29,240 | +0.11% | 5만 |
|---|
| 2026.02.06 | ₩29,166 | ₩29,206 | ₩29,153 | ₩29,193 | +0.09% | 4.2만 |
|---|
| 2026.02.05 | ₩29,126 | ₩29,140 | ₩29,086 | ₩29,099 | -0.09% | 5.9만 |
|---|
| 2026.02.04 | ₩29,180 | ₩29,180 | ₩29,118 | ₩29,133 | -0.16% | 4.8만 |
|---|
| 2026.02.03 | ₩29,220 | ₩29,220 | ₩29,119 | ₩29,173 | -0.16% | 8.2만 |
|---|
| 2026.02.02 | ₩29,173 | ₩29,220 | ₩29,173 | ₩29,200 | +0.09% | 5.2만 |
|---|
| 2026.01.30 | ₩29,153 | ₩29,180 | ₩29,126 | ₩29,173 | +0.07% | 5.2만 |
|---|
| 2026.01.29 | ₩29,153 | ₩29,153 | ₩29,113 | ₩29,153 | 0.00% | 20.6만 |
|---|
| 2026.01.28 | ₩29,206 | ₩29,206 | ₩29,153 | ₩29,160 | -0.16% | 4.3만 |
|---|
| 2026.01.27 | ₩29,193 | ₩29,220 | ₩29,193 | ₩29,201 | +0.03% | 2.3만 |
|---|
| 2026.01.26 | ₩29,206 | ₩29,206 | ₩29,186 | ₩29,200 | -0.02% | 4만 |
|---|
| 2026.01.23 | ₩29,206 | ₩29,206 | ₩29,148 | ₩29,186 | -0.07% | 4.1만 |
|---|
| 2026.01.22 | ₩29,220 | ₩29,220 | ₩29,193 | ₩29,200 | -0.07% | 6.7만 |
|---|
| 2026.01.21 | ₩29,140 | ₩29,193 | ₩29,126 | ₩29,176 | +0.12% | 3.2만 |
|---|
| 2026.01.20 | ₩29,073 | ₩29,113 | ₩29,073 | ₩29,107 | +0.12% | 5.5만 |
|---|
| 2026.01.16 | ₩29,166 | ₩29,180 | ₩29,153 | ₩29,173 | +0.02% | 3.5만 |
|---|
| 2026.01.15 | ₩29,166 | ₩29,166 | ₩29,140 | ₩29,160 | -0.02% | 3.6만 |
|---|
| 2026.01.14 | ₩29,140 | ₩29,161 | ₩29,113 | ₩29,148 | +0.03% | 6.6만 |
|---|
| 2026.01.13 | ₩29,153 | ₩29,153 | ₩29,126 | ₩29,141 | -0.04% | 6.6만 |
|---|
| 2026.01.12 | ₩29,113 | ₩29,140 | ₩29,099 | ₩29,133 | +0.07% | 4.5만 |
|---|
| 2026.01.09 | ₩29,140 | ₩29,153 | ₩29,140 | ₩29,146 | +0.02% | 4.3만 |
|---|
| 2026.01.08 | ₩29,086 | ₩29,140 | ₩29,082 | ₩29,115 | +0.10% | 6.8만 |
|---|
| 2026.01.07 | ₩29,126 | ₩29,126 | ₩29,086 | ₩29,106 | -0.07% | 3.7만 |
|---|
| 2026.01.06 | ₩29,086 | ₩29,126 | ₩29,079 | ₩29,106 | +0.07% | 4.6만 |
|---|
| 2026.01.05 | ₩29,046 | ₩29,113 | ₩29,046 | ₩29,086 | +0.14% | 4.9만 |
|---|
| 2026.01.02 | ₩29,019 | ₩29,033 | ₩28,994 | ₩29,033 | +0.05% | 1.7만 |
|---|
| 2025.12.31 | ₩29,033 | ₩29,046 | ₩29,005 | ₩29,005 | -0.10% | 3.5만 |
|---|
| 2025.12.30 | ₩29,019 | ₩29,046 | ₩28,999 | ₩29,026 | +0.02% | 1.9만 |
|---|
| 2025.12.29 | ₩29,006 | ₩29,019 | ₩28,994 | ₩29,007 | +0.00% | 2만 |
|---|
| 2025.12.26 | ₩29,033 | ₩29,033 | ₩28,979 | ₩28,999 | -0.11% | 4만 |
|---|
| 2025.12.24 | ₩28,979 | ₩29,059 | ₩28,979 | ₩29,049 | +0.24% | 6.2만 |
|---|
| 2025.12.23 | ₩28,926 | ₩28,966 | ₩28,914 | ₩28,946 | +0.07% | 2.2만 |
|---|
| 2025.12.22 | ₩28,939 | ₩28,939 | ₩28,886 | ₩28,916 | -0.08% | 7.6만 |
|---|
| 2025.12.19 | ₩28,939 | ₩28,950 | ₩28,898 | ₩28,898 | -0.14% | 3.2만 |
|---|
| 2025.12.18 | ₩28,926 | ₩28,939 | ₩28,886 | ₩28,919 | -0.02% | 11만 |
|---|
| 2025.12.17 | ₩28,872 | ₩28,872 | ₩28,819 | ₩28,828 | -0.15% | 3.4만 |
|---|
| 2025.12.16 | ₩28,872 | ₩28,886 | ₩28,846 | ₩28,886 | +0.05% | 16.1만 |
|---|
| 2025.12.15 | ₩28,886 | ₩28,886 | ₩28,872 | ₩28,879 | -0.02% | 11.1만 |
|---|
| 2025.12.12 | ₩28,872 | ₩28,872 | ₩28,839 | ₩28,852 | -0.07% | 5.4만 |
|---|
| 2025.12.11 | ₩29,233 | ₩29,233 | ₩29,196 | ₩29,206 | -0.09% | 4.2만 |
|---|
| 2025.12.10 | ₩29,113 | ₩29,233 | ₩29,113 | ₩29,213 | +0.34% | 4.2만 |
|---|
| 2025.12.09 | ₩29,153 | ₩29,173 | ₩29,113 | ₩29,119 | -0.11% | 3.1만 |
|---|
| 2025.12.08 | ₩29,206 | ₩29,206 | ₩29,140 | ₩29,146 | -0.21% | 3.5만 |
|---|
| 2025.12.05 | ₩29,233 | ₩29,233 | ₩29,200 | ₩29,218 | -0.05% | 3.8만 |
|---|
| 2025.12.04 | ₩29,206 | ₩29,220 | ₩29,166 | ₩29,204 | -0.01% | 2.8만 |
|---|
| 2025.12.03 | ₩29,180 | ₩29,246 | ₩29,180 | ₩29,213 | +0.11% | 3.1만 |
|---|
| 2025.12.02 | ₩29,153 | ₩29,193 | ₩29,134 | ₩29,176 | +0.08% | 3.1만 |
|---|
| 2025.12.01 | ₩29,099 | ₩29,140 | ₩29,099 | ₩29,133 | +0.11% | 4.6만 |
|---|
| 2025.11.28 | ₩29,180 | ₩29,197 | ₩29,156 | ₩29,178 | -0.00% | 4.3만 |
|---|
| 2025.11.26 | ₩29,113 | ₩29,180 | ₩29,113 | ₩29,173 | +0.21% | 13.8만 |
|---|
| 2025.11.25 | ₩29,019 | ₩29,140 | ₩29,019 | ₩29,133 | +0.39% | 3.9만 |
|---|
| 2025.11.24 | ₩28,979 | ₩29,019 | ₩28,966 | ₩29,015 | +0.12% | 4.4만 |
|---|
| 2025.11.21 | ₩28,899 | ₩28,966 | ₩28,876 | ₩28,949 | +0.17% | 5.7만 |
|---|
| 2025.11.20 | ₩28,979 | ₩28,979 | ₩28,852 | ₩28,852 | -0.44% | 4.9만 |
|---|
| 2025.11.19 | ₩28,886 | ₩28,910 | ₩28,851 | ₩28,852 | -0.12% | 13.3만 |
|---|
| 2025.11.18 | ₩28,832 | ₩28,872 | ₩28,819 | ₩28,852 | +0.07% | 18.6만 |
|---|
| 2025.11.17 | ₩28,886 | ₩28,912 | ₩28,826 | ₩28,839 | -0.16% | 10.4만 |
|---|
| 2025.11.14 | ₩28,859 | ₩28,961 | ₩28,859 | ₩28,912 | +0.19% | 4.3만 |
|---|
| 2025.11.13 | ₩29,086 | ₩29,086 | ₩29,022 | ₩29,026 | -0.21% | 4.3만 |
|---|
| 2025.11.12 | ₩29,180 | ₩29,193 | ₩29,134 | ₩29,153 | -0.09% | 4.1만 |
|---|
| 2025.11.11 | ₩29,180 | ₩29,246 | ₩29,166 | ₩29,193 | +0.05% | 2.3만 |
|---|
| 2025.11.10 | ₩29,113 | ₩29,193 | ₩29,113 | ₩29,166 | +0.18% | 6.2만 |
|---|
| 2025.11.07 | ₩28,993 | ₩29,039 | ₩28,981 | ₩29,039 | +0.16% | 3.7만 |
|---|
| 2025.11.06 | ₩29,059 | ₩29,073 | ₩28,986 | ₩29,039 | -0.07% | 6.6만 |
|---|
| 2025.11.05 | ₩29,006 | ₩29,046 | ₩29,006 | ₩29,046 | +0.14% | 7만 |
|---|
| 2025.11.04 | ₩28,966 | ₩29,026 | ₩28,953 | ₩28,999 | +0.12% | 7.7만 |
|---|
| 2025.11.03 | ₩29,059 | ₩29,140 | ₩29,006 | ₩29,013 | -0.16% | 13.5만 |
|---|
| 2025.10.31 | ₩29,113 | ₩29,140 | ₩29,073 | ₩29,093 | -0.07% | 7.5만 |
|---|
| 2025.10.30 | ₩29,099 | ₩29,140 | ₩29,073 | ₩29,086 | -0.05% | 13만 |
|---|
| 2025.10.29 | ₩29,220 | ₩29,286 | ₩29,126 | ₩29,140 | -0.27% | 4만 |
|---|
| 2025.10.28 | ₩29,260 | ₩29,313 | ₩29,233 | ₩29,240 | -0.07% | 8.1만 |
|---|
| 2025.10.27 | ₩29,246 | ₩29,273 | ₩29,226 | ₩29,273 | +0.09% | 5.8만 |
|---|
| 2025.10.24 | ₩29,189 | ₩29,193 | ₩29,153 | ₩29,184 | -0.02% | 3.9만 |
|---|
| 2025.10.23 | ₩29,073 | ₩29,113 | ₩29,065 | ₩29,099 | +0.09% | 5만 |
|---|
| 2025.10.22 | ₩29,086 | ₩29,099 | ₩29,033 | ₩29,073 | -0.05% | 7만 |
|---|
| 2025.10.21 | ₩29,126 | ₩29,180 | ₩29,066 | ₩29,079 | -0.16% | 18만 |
|---|
| 2025.10.20 | ₩29,099 | ₩29,126 | ₩29,086 | ₩29,126 | +0.09% | 6.2만 |
|---|
| 2025.10.17 | ₩28,993 | ₩29,059 | ₩28,993 | ₩29,051 | +0.20% | 7.2만 |
|---|
| 2025.10.16 | ₩29,260 | ₩29,260 | ₩29,153 | ₩29,176 | -0.29% | 4.7만 |
|---|
| 2025.10.15 | ₩29,233 | ₩29,260 | ₩29,193 | ₩29,233 | 0.00% | 10.4만 |
|---|
| 2025.10.14 | ₩29,019 | ₩29,220 | ₩29,019 | ₩29,193 | +0.60% | 3만 |
|---|
| 2025.10.13 | ₩29,086 | ₩29,140 | ₩29,046 | ₩29,140 | +0.18% | 7.2만 |
|---|
| 2025.10.10 | ₩29,153 | ₩29,153 | ₩28,979 | ₩28,979 | -0.60% | 4.2만 |
|---|