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 | ₩27,816 | ₩27,816 | ₩27,802 | ₩27,809 | -0.02% | 4.7만 |
| 2026.10.08 | ₩27,789 | ₩27,816 | ₩27,762 | ₩27,802 | +0.05% | 7.7만 |
| 2026.10.07 | ₩27,802 | ₩27,802 | ₩27,789 | ₩27,789 | -0.05% | 5.3만 |
| 2026.10.06 | ₩27,789 | ₩27,816 | ₩27,789 | ₩27,792 | +0.01% | 6.9만 |
| 2026.10.05 | ₩27,796 | ₩27,802 | ₩27,789 | ₩27,796 | 0.00% | 4.8만 |
| 2026.10.02 | ₩27,789 | ₩27,802 | ₩27,789 | ₩27,789 | 0.00% | 3.6만 |
| 2026.10.01 | ₩27,776 | ₩27,789 | ₩27,695 | ₩27,789 | +0.05% | 5.6만 |
| 2026.09.30 | ₩27,776 | ₩27,789 | ₩27,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,776 |
| 0.00% |
| 13.5만 |
| 2026.09.29 | ₩27,789 | ₩27,789 | ₩27,736 | ₩27,776 | -0.05% | 5.2만 |
|---|
| 2026.09.28 | ₩27,802 | ₩27,816 | ₩27,776 | ₩27,789 | -0.05% | 10만 |
|---|
| 2026.09.25 | ₩27,843 | ₩27,856 | ₩27,796 | ₩27,843 | 0.00% | 16.4만 |
|---|
| 2026.09.24 | ₩27,883 | ₩27,903 | ₩27,829 | ₩27,856 | -0.10% | 5.5만 |
|---|
| 2026.09.23 | ₩28,030 | ₩28,030 | ₩27,896 | ₩27,916 | -0.41% | 3.9만 |
|---|
| 2026.09.22 | ₩28,083 | ₩28,097 | ₩28,057 | ₩28,085 | +0.00% | 5.4만 |
|---|
| 2026.09.21 | ₩28,083 | ₩28,097 | ₩28,057 | ₩28,071 | -0.04% | 8.1만 |
|---|
| 2026.09.18 | ₩28,043 | ₩28,050 | ₩28,030 | ₩28,043 | 0.00% | 6.6만 |
|---|
| 2026.09.17 | ₩28,190 | ₩28,244 | ₩28,083 | ₩28,212 | +0.08% | 8.5만 |
|---|
| 2026.09.16 | ₩28,197 | ₩28,244 | ₩28,137 | ₩28,168 | -0.10% | 6만 |
|---|
| 2026.09.15 | ₩28,177 | ₩28,204 | ₩28,143 | ₩28,143 | -0.12% | 3.8만 |
|---|
| 2026.09.14 | ₩28,190 | ₩28,230 | ₩28,190 | ₩28,194 | +0.01% | 6.1만 |
|---|
| 2026.09.11 | ₩28,284 | ₩28,297 | ₩28,217 | ₩28,217 | -0.24% | 6.1만 |
|---|
| 2026.09.10 | ₩28,284 | ₩28,297 | ₩28,217 | ₩28,217 | -0.24% | 8.1만 |
|---|
| 2026.09.09 | ₩28,384 | ₩28,390 | ₩28,351 | ₩28,351 | -0.12% | 5.8만 |
|---|
| 2026.09.08 | ₩28,404 | ₩28,431 | ₩28,391 | ₩28,391 | -0.05% | 5.1만 |
|---|
| 2026.09.04 | ₩28,431 | ₩28,431 | ₩28,406 | ₩28,422 | -0.03% | 3만 |
|---|
| 2026.09.03 | ₩28,444 | ₩28,471 | ₩28,431 | ₩28,438 | -0.02% | 5.5만 |
|---|
| 2026.09.02 | ₩28,431 | ₩28,431 | ₩28,391 | ₩28,391 | -0.14% | 4.3만 |
|---|
| 2026.09.01 | ₩28,447 | ₩28,451 | ₩28,378 | ₩28,384 | -0.22% | 4.4만 |
|---|
| 2026.08.31 | ₩28,431 | ₩28,484 | ₩28,431 | ₩28,471 | +0.14% | 6.7만 |
|---|
| 2026.08.28 | ₩28,525 | ₩28,525 | ₩28,444 | ₩28,451 | -0.26% | 6.7만 |
|---|
| 2026.08.27 | ₩28,511 | ₩28,525 | ₩28,418 | ₩28,501 | -0.04% | 6.8만 |
|---|
| 2026.08.26 | ₩28,511 | ₩28,521 | ₩28,484 | ₩28,521 | +0.03% | 3.2만 |
|---|
| 2026.08.25 | ₩28,484 | ₩28,535 | ₩28,472 | ₩28,525 | +0.14% | 4.8만 |
|---|
| 2026.08.24 | ₩28,438 | ₩28,471 | ₩28,424 | ₩28,464 | +0.09% | 3.5만 |
|---|
| 2026.08.21 | ₩28,431 | ₩28,438 | ₩28,418 | ₩28,438 | +0.02% | 4.1만 |
|---|
| 2026.08.20 | ₩28,404 | ₩28,418 | ₩28,391 | ₩28,412 | +0.03% | 8.5만 |
|---|
| 2026.08.19 | ₩28,458 | ₩28,471 | ₩28,446 | ₩28,464 | +0.02% | 10.6만 |
|---|
| 2026.08.18 | ₩28,418 | ₩28,418 | ₩28,378 | ₩28,384 | -0.12% | 8만 |
|---|
| 2026.08.17 | ₩28,458 | ₩28,458 | ₩28,418 | ₩28,424 | -0.12% | 3.9만 |
|---|
| 2026.08.14 | ₩28,498 | ₩28,498 | ₩28,444 | ₩28,447 | -0.18% | 3.7만 |
|---|
| 2026.08.13 | ₩28,645 | ₩28,645 | ₩28,618 | ₩28,625 | -0.07% | 3.9만 |
|---|
| 2026.08.12 | ₩28,565 | ₩28,578 | ₩28,565 | ₩28,571 | +0.02% | 5.6만 |
|---|
| 2026.08.11 | ₩28,565 | ₩28,578 | ₩28,537 | ₩28,537 | -0.10% | 3.6만 |
|---|
| 2026.08.10 | ₩28,551 | ₩28,565 | ₩28,498 | ₩28,505 | -0.16% | 7.4만 |
|---|
| 2026.08.07 | ₩28,591 | ₩28,591 | ₩28,545 | ₩28,565 | -0.09% | 4.7만 |
|---|
| 2026.08.06 | ₩28,525 | ₩28,525 | ₩28,498 | ₩28,498 | -0.09% | 4.8만 |
|---|
| 2026.08.05 | ₩28,538 | ₩28,538 | ₩28,518 | ₩28,527 | -0.04% | 3.4만 |
|---|
| 2026.08.04 | ₩28,538 | ₩28,565 | ₩28,538 | ₩28,558 | +0.07% | 4.8만 |
|---|
| 2026.08.03 | ₩28,458 | ₩28,471 | ₩28,458 | ₩28,464 | +0.02% | 3.8만 |
|---|
| 2026.07.31 | ₩28,364 | ₩28,391 | ₩28,311 | ₩28,384 | +0.07% | 2.5만 |
|---|
| 2026.07.30 | ₩28,364 | ₩28,391 | ₩28,351 | ₩28,384 | +0.07% | 6.4만 |
|---|
| 2026.07.29 | ₩28,297 | ₩28,364 | ₩28,271 | ₩28,288 | -0.03% | 15.4만 |
|---|
| 2026.07.28 | ₩28,311 | ₩28,364 | ₩28,311 | ₩28,364 | +0.19% | 6.6만 |
|---|
| 2026.07.27 | ₩28,324 | ₩28,364 | ₩28,311 | ₩28,317 | -0.02% | 9.7만 |
|---|
| 2026.07.24 | ₩28,297 | ₩28,304 | ₩28,271 | ₩28,291 | -0.02% | 2.1만 |
|---|
| 2026.07.23 | ₩28,337 | ₩28,337 | ₩28,264 | ₩28,291 | -0.17% | 6.7만 |
|---|
| 2026.07.22 | ₩28,431 | ₩28,444 | ₩28,391 | ₩28,404 | -0.09% | 7.9만 |
|---|
| 2026.07.21 | ₩28,439 | ₩28,458 | ₩28,431 | ₩28,447 | +0.03% | 30.2만 |
|---|
| 2026.07.20 | ₩28,484 | ₩28,484 | ₩28,444 | ₩28,464 | -0.07% | 3.1만 |
|---|
| 2026.07.17 | ₩28,498 | ₩28,498 | ₩28,471 | ₩28,478 | -0.07% | 6만 |
|---|
| 2026.07.16 | ₩28,618 | ₩28,632 | ₩28,605 | ₩28,618 | 0.00% | 6.4만 |
|---|
| 2026.07.15 | ₩28,632 | ₩28,632 | ₩28,618 | ₩28,618 | -0.05% | 8만 |
|---|
| 2026.07.14 | ₩28,591 | ₩28,591 | ₩28,565 | ₩28,565 | -0.09% | 6.4만 |
|---|
| 2026.07.13 | ₩28,591 | ₩28,591 | ₩28,525 | ₩28,545 | -0.16% | 5.1만 |
|---|
| 2026.07.10 | ₩28,630 | ₩28,632 | ₩28,578 | ₩28,606 | -0.08% | 9.4만 |
|---|
| 2026.07.09 | ₩28,645 | ₩28,665 | ₩28,618 | ₩28,625 | -0.07% | 7.8만 |
|---|
| 2026.07.08 | ₩28,586 | ₩28,591 | ₩28,539 | ₩28,578 | -0.03% | 4.5만 |
|---|
| 2026.07.07 | ₩28,652 | ₩28,658 | ₩28,618 | ₩28,638 | -0.05% | 2.9만 |
|---|
| 2026.07.06 | ₩28,645 | ₩28,685 | ₩28,632 | ₩28,665 | +0.07% | 7.7만 |
|---|
| 2026.07.02 | ₩28,632 | ₩28,645 | ₩28,618 | ₩28,636 | +0.01% | 4.8만 |
|---|
| 2026.07.01 | ₩28,578 | ₩28,585 | ₩28,558 | ₩28,585 | +0.02% | 3.8만 |
|---|
| 2026.06.30 | ₩28,578 | ₩28,604 | ₩28,565 | ₩28,565 | -0.05% | 2만 |
|---|
| 2026.06.29 | ₩28,538 | ₩28,578 | ₩28,538 | ₩28,571 | +0.12% | 4만 |
|---|
| 2026.06.26 | ₩28,525 | ₩28,578 | ₩28,525 | ₩28,545 | +0.07% | 5.3만 |
|---|
| 2026.06.25 | ₩28,551 | ₩28,558 | ₩28,525 | ₩28,541 | -0.04% | 6.6만 |
|---|
| 2026.06.24 | ₩28,551 | ₩28,565 | ₩28,525 | ₩28,525 | -0.09% | 9.1만 |
|---|
| 2026.06.23 | ₩28,525 | ₩28,551 | ₩28,471 | ₩28,541 | +0.06% | 16만 |
|---|
| 2026.06.22 | ₩28,558 | ₩28,565 | ₩28,531 | ₩28,554 | -0.01% | 5.4만 |
|---|
| 2026.06.18 | ₩28,565 | ₩28,591 | ₩28,554 | ₩28,575 | +0.04% | 7.3만 |
|---|
| 2026.06.17 | ₩28,591 | ₩28,605 | ₩28,472 | ₩28,498 | -0.33% | 7.7만 |
|---|
| 2026.06.16 | ₩28,591 | ₩28,605 | ₩28,558 | ₩28,605 | +0.05% | 5.4만 |
|---|
| 2026.06.15 | ₩28,620 | ₩28,632 | ₩28,578 | ₩28,593 | -0.09% | 5.1만 |
|---|
| 2026.06.12 | ₩28,525 | ₩28,578 | ₩28,518 | ₩28,545 | +0.07% | 4.2만 |
|---|
| 2026.06.11 | ₩28,591 | ₩28,678 | ₩28,591 | ₩28,678 | +0.30% | 4.1만 |
|---|
| 2026.06.10 | ₩28,565 | ₩28,585 | ₩28,525 | ₩28,538 | -0.09% | 7.8만 |
|---|
| 2026.06.09 | ₩28,618 | ₩28,638 | ₩28,511 | ₩28,597 | -0.07% | 4.4만 |
|---|
| 2026.06.08 | ₩28,565 | ₩28,578 | ₩28,538 | ₩28,558 | -0.02% | 5.2만 |
|---|
| 2026.06.05 | ₩28,598 | ₩28,598 | ₩28,499 | ₩28,542 | -0.20% | 6.1만 |
|---|
| 2026.06.04 | ₩28,652 | ₩28,672 | ₩28,645 | ₩28,652 | 0.00% | 4.1만 |
|---|
| 2026.06.03 | ₩28,618 | ₩28,632 | ₩28,591 | ₩28,620 | +0.00% | 3.7만 |
|---|
| 2026.06.02 | ₩28,672 | ₩28,685 | ₩28,658 | ₩28,678 | +0.02% | 6.3만 |
|---|
| 2026.06.01 | ₩28,618 | ₩28,678 | ₩28,612 | ₩28,665 | +0.16% | 6.4만 |
|---|
| 2026.05.29 | ₩28,658 | ₩28,698 | ₩28,652 | ₩28,692 | +0.12% | 13.5만 |
|---|
| 2026.05.28 | ₩28,618 | ₩28,672 | ₩28,618 | ₩28,645 | +0.09% | 4.3만 |
|---|
| 2026.05.27 | ₩28,638 | ₩28,645 | ₩28,605 | ₩28,618 | -0.07% | 4.1만 |
|---|
| 2026.05.26 | ₩28,605 | ₩28,618 | ₩28,578 | ₩28,618 | +0.05% | 5.7만 |
|---|
| 2026.05.22 | ₩28,578 | ₩28,578 | ₩28,518 | ₩28,546 | -0.11% | 3.5만 |
|---|
| 2026.05.21 | ₩28,458 | ₩28,565 | ₩28,444 | ₩28,531 | +0.26% | 4.6만 |
|---|
| 2026.05.20 | ₩28,384 | ₩28,511 | ₩28,364 | ₩28,505 | +0.42% | 5.1만 |
|---|
| 2026.05.19 | ₩28,337 | ₩28,351 | ₩28,304 | ₩28,331 | -0.02% | 5.7만 |
|---|
| 2026.05.18 | ₩28,431 | ₩28,431 | ₩28,378 | ₩28,398 | -0.12% | 4.7만 |
|---|
| 2026.05.15 | ₩28,439 | ₩28,444 | ₩28,398 | ₩28,399 | -0.14% | 4.6만 |
|---|
| 2026.05.14 | ₩28,705 | ₩28,712 | ₩28,658 | ₩28,658 | -0.16% | 5만 |
|---|
| 2026.05.13 | ₩28,645 | ₩28,685 | ₩28,642 | ₩28,678 | +0.12% | 4.8만 |
|---|
| 2026.05.12 | ₩28,632 | ₩28,672 | ₩28,597 | ₩28,665 | +0.12% | 4만 |
|---|
| 2026.05.11 | ₩28,739 | ₩28,765 | ₩28,698 | ₩28,698 | -0.14% | 8.1만 |
|---|
| 2026.05.08 | ₩28,713 | ₩28,752 | ₩28,712 | ₩28,745 | +0.11% | 10.2만 |
|---|
| 2026.05.07 | ₩28,779 | ₩28,779 | ₩28,672 | ₩28,678 | -0.35% | 8.7만 |
|---|
| 2026.05.06 | ₩28,752 | ₩28,799 | ₩28,752 | ₩28,785 | +0.12% | 6.2만 |
|---|
| 2026.05.05 | ₩28,685 | ₩28,712 | ₩28,672 | ₩28,685 | 0.00% | 3.7만 |
|---|
| 2026.05.04 | ₩28,712 | ₩28,712 | ₩28,618 | ₩28,645 | -0.23% | 9.5만 |
|---|
| 2026.05.01 | ₩28,765 | ₩28,765 | ₩28,739 | ₩28,743 | -0.08% | 4.5만 |
|---|
| 2026.04.30 | ₩28,645 | ₩28,719 | ₩28,645 | ₩28,716 | +0.25% | 4.1만 |
|---|
| 2026.04.29 | ₩28,886 | ₩28,886 | ₩28,579 | ₩28,613 | -0.94% | 5.1만 |
|---|
| 2026.04.28 | ₩28,712 | ₩28,712 | ₩28,685 | ₩28,712 | 0.00% | 6.7만 |
|---|
| 2026.04.27 | ₩28,725 | ₩28,752 | ₩28,685 | ₩28,752 | +0.09% | 4.1만 |
|---|
| 2026.04.24 | ₩28,698 | ₩28,752 | ₩28,698 | ₩28,752 | +0.19% | 5.1만 |
|---|
| 2026.04.23 | ₩28,739 | ₩28,739 | ₩28,645 | ₩28,705 | -0.12% | 5.2만 |
|---|
| 2026.04.22 | ₩28,752 | ₩28,764 | ₩28,712 | ₩28,752 | 0.00% | 6.6만 |
|---|
| 2026.04.21 | ₩28,739 | ₩28,765 | ₩28,685 | ₩28,692 | -0.16% | 12.5만 |
|---|
| 2026.04.20 | ₩28,785 | ₩28,792 | ₩28,739 | ₩28,759 | -0.09% | 6.9만 |
|---|
| 2026.04.17 | ₩28,805 | ₩28,832 | ₩28,772 | ₩28,793 | -0.04% | 6.4만 |
|---|
| 2026.04.16 | ₩28,819 | ₩28,819 | ₩28,752 | ₩28,779 | -0.14% | 9.4만 |
|---|
| 2026.04.15 | ₩28,819 | ₩28,832 | ₩28,759 | ₩28,819 | 0.00% | 10.1만 |
|---|
| 2026.04.14 | ₩28,792 | ₩28,858 | ₩28,792 | ₩28,819 | +0.09% | 2.9만 |
|---|
| 2026.04.13 | ₩28,632 | ₩28,752 | ₩28,632 | ₩28,752 | +0.42% | 4.8만 |
|---|
| 2026.04.10 | ₩28,739 | ₩28,739 | ₩28,645 | ₩28,645 | -0.33% | 5.9만 |
|---|
| 2026.04.09 | ₩28,712 | ₩28,792 | ₩28,693 | ₩28,745 | +0.12% | 12.9만 |
|---|
| 2026.04.08 | ₩28,752 | ₩28,765 | ₩28,664 | ₩28,719 | -0.12% | 6만 |
|---|
| 2026.04.07 | ₩28,538 | ₩28,565 | ₩28,464 | ₩28,558 | +0.07% | 5.5만 |
|---|
| 2026.04.06 | ₩28,525 | ₩28,545 | ₩28,511 | ₩28,545 | +0.07% | 14.6만 |
|---|
| 2026.04.02 | ₩28,471 | ₩28,531 | ₩28,458 | ₩28,505 | +0.12% | 8.8만 |
|---|
| 2026.04.01 | ₩28,498 | ₩28,498 | ₩28,471 | ₩28,491 | -0.02% | 7.9만 |
|---|
| 2026.03.31 | ₩28,431 | ₩28,478 | ₩28,431 | ₩28,471 | +0.14% | 5.8만 |
|---|
| 2026.03.30 | ₩28,458 | ₩28,458 | ₩28,404 | ₩28,415 | -0.15% | 6.3만 |
|---|
| 2026.03.27 | ₩28,418 | ₩28,418 | ₩28,378 | ₩28,404 | -0.05% | 23.7만 |
|---|
| 2026.03.26 | ₩28,511 | ₩28,511 | ₩28,424 | ₩28,439 | -0.25% | 8.1만 |
|---|
| 2026.03.25 | ₩28,578 | ₩28,578 | ₩28,531 | ₩28,558 | -0.07% | 5.3만 |
|---|
| 2026.03.24 | ₩28,484 | ₩28,538 | ₩28,458 | ₩28,478 | -0.02% | 3.6만 |
|---|
| 2026.03.23 | ₩28,511 | ₩28,632 | ₩28,471 | ₩28,558 | +0.16% | 6.8만 |
|---|
| 2026.03.20 | ₩28,513 | ₩28,513 | ₩28,384 | ₩28,384 | -0.45% | 3.8만 |
|---|
| 2026.03.19 | ₩28,431 | ₩28,618 | ₩28,431 | ₩28,609 | +0.63% | 6.1만 |
|---|
| 2026.03.18 | ₩28,645 | ₩28,658 | ₩28,558 | ₩28,558 | -0.30% | 7.4만 |
|---|
| 2026.03.17 | ₩28,672 | ₩28,698 | ₩28,672 | ₩28,698 | +0.09% | 6.1만 |
|---|
| 2026.03.16 | ₩28,618 | ₩28,658 | ₩28,605 | ₩28,625 | +0.02% | 7.3만 |
|---|
| 2026.03.13 | ₩28,658 | ₩28,658 | ₩28,491 | ₩28,525 | -0.47% | 5.6만 |
|---|
| 2026.03.12 | ₩28,846 | ₩28,846 | ₩28,712 | ₩28,712 | -0.46% | 3.8만 |
|---|
| 2026.03.11 | ₩28,953 | ₩28,953 | ₩28,879 | ₩28,906 | -0.16% | 7.3만 |
|---|
| 2026.03.10 | ₩29,006 | ₩29,060 | ₩28,965 | ₩28,965 | -0.14% | 3.7만 |
|---|
| 2026.03.09 | ₩28,805 | ₩28,993 | ₩28,792 | ₩28,993 | +0.65% | 9.3만 |
|---|
| 2026.03.06 | ₩28,846 | ₩28,953 | ₩28,846 | ₩28,846 | 0.00% | 5.2만 |
|---|
| 2026.03.05 | ₩29,046 | ₩29,053 | ₩28,958 | ₩28,993 | -0.18% | 4.3만 |
|---|
| 2026.03.04 | ₩29,086 | ₩29,113 | ₩29,046 | ₩29,113 | +0.09% | 4.6만 |
|---|
| 2026.03.03 | ₩28,953 | ₩29,046 | ₩28,906 | ₩29,005 | +0.18% | 8.3만 |
|---|
| 2026.03.02 | ₩29,033 | ₩29,106 | ₩29,006 | ₩29,073 | +0.14% | 6.1만 |
|---|
| 2026.02.27 | ₩29,100 | ₩29,113 | ₩29,073 | ₩29,073 | -0.09% | 4.7만 |
|---|
| 2026.02.26 | ₩29,153 | ₩29,153 | ₩29,106 | ₩29,153 | 0.00% | 22.6만 |
|---|
| 2026.02.25 | ₩29,140 | ₩29,160 | ₩29,126 | ₩29,160 | +0.07% | 5만 |
|---|
| 2026.02.24 | ₩29,086 | ₩29,207 | ₩29,046 | ₩29,114 | +0.10% | 9.1만 |
|---|
| 2026.02.23 | ₩29,193 | ₩29,193 | ₩29,126 | ₩29,146 | -0.16% | 4.4만 |
|---|
| 2026.02.20 | ₩29,153 | ₩29,193 | ₩29,153 | ₩29,187 | +0.11% | 4.4만 |
|---|
| 2026.02.19 | ₩29,140 | ₩29,160 | ₩29,126 | ₩29,160 | +0.07% | 4.4만 |
|---|
| 2026.02.18 | ₩29,140 | ₩29,180 | ₩29,126 | ₩29,160 | +0.07% | 3만 |
|---|
| 2026.02.17 | ₩29,140 | ₩29,140 | ₩29,086 | ₩29,120 | -0.07% | 8만 |
|---|
| 2026.02.13 | ₩29,153 | ₩29,167 | ₩29,126 | ₩29,126 | -0.09% | 4.6만 |
|---|
| 2026.02.12 | ₩29,300 | ₩29,300 | ₩29,220 | ₩29,240 | -0.21% | 6.2만 |
|---|
| 2026.02.11 | ₩29,287 | ₩29,287 | ₩29,233 | ₩29,273 | -0.05% | 7.5만 |
|---|
| 2026.02.10 | ₩29,314 | ₩29,314 | ₩29,260 | ₩29,260 | -0.18% | 3.8만 |
|---|
| 2026.02.09 | ₩29,247 | ₩29,287 | ₩29,235 | ₩29,280 | +0.11% | 5만 |
|---|
| 2026.02.06 | ₩29,207 | ₩29,247 | ₩29,193 | ₩29,233 | +0.09% | 4.2만 |
|---|
| 2026.02.05 | ₩29,167 | ₩29,180 | ₩29,126 | ₩29,140 | -0.09% | 5.9만 |
|---|
| 2026.02.04 | ₩29,220 | ₩29,220 | ₩29,158 | ₩29,173 | -0.16% | 4.8만 |
|---|
| 2026.02.03 | ₩29,260 | ₩29,260 | ₩29,160 | ₩29,213 | -0.16% | 8.2만 |
|---|
| 2026.02.02 | ₩29,213 | ₩29,260 | ₩29,213 | ₩29,240 | +0.09% | 5.2만 |
|---|
| 2026.01.30 | ₩29,193 | ₩29,220 | ₩29,167 | ₩29,213 | +0.07% | 5.2만 |
|---|
| 2026.01.29 | ₩29,193 | ₩29,193 | ₩29,153 | ₩29,193 | 0.00% | 20.6만 |
|---|
| 2026.01.28 | ₩29,247 | ₩29,247 | ₩29,193 | ₩29,200 | -0.16% | 4.3만 |
|---|
| 2026.01.27 | ₩29,233 | ₩29,260 | ₩29,233 | ₩29,241 | +0.03% | 2.3만 |
|---|
| 2026.01.26 | ₩29,247 | ₩29,247 | ₩29,227 | ₩29,240 | -0.02% | 4만 |
|---|
| 2026.01.23 | ₩29,247 | ₩29,247 | ₩29,188 | ₩29,227 | -0.07% | 4.1만 |
|---|
| 2026.01.22 | ₩29,260 | ₩29,260 | ₩29,233 | ₩29,240 | -0.07% | 6.7만 |
|---|
| 2026.01.21 | ₩29,180 | ₩29,233 | ₩29,167 | ₩29,216 | +0.12% | 3.2만 |
|---|
| 2026.01.20 | ₩29,113 | ₩29,153 | ₩29,113 | ₩29,148 | +0.12% | 5.5만 |
|---|
| 2026.01.16 | ₩29,207 | ₩29,220 | ₩29,193 | ₩29,213 | +0.02% | 3.5만 |
|---|
| 2026.01.15 | ₩29,207 | ₩29,207 | ₩29,180 | ₩29,200 | -0.02% | 3.6만 |
|---|
| 2026.01.14 | ₩29,180 | ₩29,201 | ₩29,153 | ₩29,188 | +0.03% | 6.6만 |
|---|
| 2026.01.13 | ₩29,193 | ₩29,193 | ₩29,167 | ₩29,181 | -0.04% | 6.6만 |
|---|
| 2026.01.12 | ₩29,153 | ₩29,180 | ₩29,140 | ₩29,173 | +0.07% | 4.5만 |
|---|
| 2026.01.09 | ₩29,180 | ₩29,193 | ₩29,180 | ₩29,187 | +0.02% | 4.3만 |
|---|
| 2026.01.08 | ₩29,126 | ₩29,180 | ₩29,122 | ₩29,156 | +0.10% | 6.8만 |
|---|
| 2026.01.07 | ₩29,167 | ₩29,167 | ₩29,126 | ₩29,146 | -0.07% | 3.7만 |
|---|
| 2026.01.06 | ₩29,126 | ₩29,167 | ₩29,120 | ₩29,146 | +0.07% | 4.6만 |
|---|
| 2026.01.05 | ₩29,086 | ₩29,153 | ₩29,086 | ₩29,126 | +0.14% | 4.9만 |
|---|
| 2026.01.02 | ₩29,060 | ₩29,073 | ₩29,034 | ₩29,073 | +0.05% | 1.7만 |
|---|
| 2025.12.31 | ₩29,073 | ₩29,086 | ₩29,045 | ₩29,045 | -0.10% | 3.5만 |
|---|
| 2025.12.30 | ₩29,060 | ₩29,086 | ₩29,039 | ₩29,066 | +0.02% | 1.9만 |
|---|
| 2025.12.29 | ₩29,046 | ₩29,060 | ₩29,034 | ₩29,047 | +0.00% | 2만 |
|---|
| 2025.12.26 | ₩29,073 | ₩29,073 | ₩29,019 | ₩29,039 | -0.11% | 4만 |
|---|
| 2025.12.24 | ₩29,019 | ₩29,100 | ₩29,019 | ₩29,089 | +0.24% | 6.2만 |
|---|
| 2025.12.23 | ₩28,966 | ₩29,006 | ₩28,954 | ₩28,986 | +0.07% | 2.2만 |
|---|
| 2025.12.22 | ₩28,979 | ₩28,979 | ₩28,926 | ₩28,957 | -0.08% | 7.6만 |
|---|
| 2025.12.19 | ₩28,979 | ₩28,990 | ₩28,938 | ₩28,938 | -0.14% | 3.2만 |
|---|
| 2025.12.18 | ₩28,966 | ₩28,979 | ₩28,926 | ₩28,959 | -0.02% | 11만 |
|---|
| 2025.12.17 | ₩28,912 | ₩28,912 | ₩28,859 | ₩28,868 | -0.15% | 3.4만 |
|---|
| 2025.12.16 | ₩28,912 | ₩28,926 | ₩28,886 | ₩28,926 | +0.05% | 16.1만 |
|---|
| 2025.12.15 | ₩28,926 | ₩28,926 | ₩28,912 | ₩28,919 | -0.02% | 11.1만 |
|---|
| 2025.12.12 | ₩28,912 | ₩28,912 | ₩28,879 | ₩28,892 | -0.07% | 5.4만 |
|---|
| 2025.12.11 | ₩29,273 | ₩29,273 | ₩29,236 | ₩29,247 | -0.09% | 4.2만 |
|---|
| 2025.12.10 | ₩29,153 | ₩29,273 | ₩29,153 | ₩29,253 | +0.34% | 4.2만 |
|---|
| 2025.12.09 | ₩29,193 | ₩29,213 | ₩29,153 | ₩29,160 | -0.11% | 3.1만 |
|---|
| 2025.12.08 | ₩29,247 | ₩29,247 | ₩29,180 | ₩29,187 | -0.21% | 3.5만 |
|---|
| 2025.12.05 | ₩29,273 | ₩29,273 | ₩29,240 | ₩29,259 | -0.05% | 3.8만 |
|---|
| 2025.12.04 | ₩29,247 | ₩29,260 | ₩29,207 | ₩29,244 | -0.01% | 2.8만 |
|---|
| 2025.12.03 | ₩29,220 | ₩29,287 | ₩29,220 | ₩29,253 | +0.11% | 3.1만 |
|---|
| 2025.12.02 | ₩29,193 | ₩29,233 | ₩29,175 | ₩29,216 | +0.08% | 3.1만 |
|---|
| 2025.12.01 | ₩29,140 | ₩29,180 | ₩29,140 | ₩29,173 | +0.11% | 4.6만 |
|---|
| 2025.11.28 | ₩29,220 | ₩29,237 | ₩29,196 | ₩29,219 | -0.00% | 4.3만 |
|---|
| 2025.11.26 | ₩29,153 | ₩29,220 | ₩29,153 | ₩29,213 | +0.21% | 13.8만 |
|---|
| 2025.11.25 | ₩29,060 | ₩29,180 | ₩29,060 | ₩29,173 | +0.39% | 3.9만 |
|---|
| 2025.11.24 | ₩29,019 | ₩29,060 | ₩29,006 | ₩29,056 | +0.12% | 4.4만 |
|---|
| 2025.11.21 | ₩28,939 | ₩29,006 | ₩28,916 | ₩28,989 | +0.17% | 5.7만 |
|---|
| 2025.11.20 | ₩29,019 | ₩29,019 | ₩28,892 | ₩28,892 | -0.44% | 4.9만 |
|---|
| 2025.11.19 | ₩28,926 | ₩28,950 | ₩28,891 | ₩28,892 | -0.12% | 13.3만 |
|---|
| 2025.11.18 | ₩28,872 | ₩28,912 | ₩28,859 | ₩28,892 | +0.07% | 18.6만 |
|---|
| 2025.11.17 | ₩28,926 | ₩28,953 | ₩28,866 | ₩28,879 | -0.16% | 10.4만 |
|---|
| 2025.11.14 | ₩28,899 | ₩29,001 | ₩28,899 | ₩28,953 | +0.19% | 4.3만 |
|---|
| 2025.11.13 | ₩29,126 | ₩29,126 | ₩29,062 | ₩29,066 | -0.21% | 4.3만 |
|---|
| 2025.11.12 | ₩29,220 | ₩29,233 | ₩29,175 | ₩29,193 | -0.09% | 4.1만 |
|---|
| 2025.11.11 | ₩29,220 | ₩29,287 | ₩29,207 | ₩29,233 | +0.05% | 2.3만 |
|---|
| 2025.11.10 | ₩29,153 | ₩29,233 | ₩29,153 | ₩29,207 | +0.18% | 6.2만 |
|---|
| 2025.11.07 | ₩29,033 | ₩29,080 | ₩29,021 | ₩29,080 | +0.16% | 3.7만 |
|---|
| 2025.11.06 | ₩29,100 | ₩29,113 | ₩29,026 | ₩29,080 | -0.07% | 6.6만 |
|---|
| 2025.11.05 | ₩29,046 | ₩29,086 | ₩29,046 | ₩29,086 | +0.14% | 7만 |
|---|
| 2025.11.04 | ₩29,006 | ₩29,066 | ₩28,993 | ₩29,039 | +0.12% | 7.7만 |
|---|
| 2025.11.03 | ₩29,100 | ₩29,180 | ₩29,046 | ₩29,053 | -0.16% | 13.5만 |
|---|
| 2025.10.31 | ₩29,153 | ₩29,180 | ₩29,113 | ₩29,133 | -0.07% | 7.5만 |
|---|
| 2025.10.30 | ₩29,140 | ₩29,180 | ₩29,113 | ₩29,126 | -0.05% | 13만 |
|---|
| 2025.10.29 | ₩29,260 | ₩29,327 | ₩29,167 | ₩29,180 | -0.27% | 4만 |
|---|
| 2025.10.28 | ₩29,300 | ₩29,354 | ₩29,273 | ₩29,280 | -0.07% | 8.1만 |
|---|
| 2025.10.27 | ₩29,287 | ₩29,314 | ₩29,267 | ₩29,314 | +0.09% | 5.8만 |
|---|
| 2025.10.24 | ₩29,229 | ₩29,233 | ₩29,193 | ₩29,224 | -0.02% | 3.9만 |
|---|
| 2025.10.23 | ₩29,113 | ₩29,153 | ₩29,105 | ₩29,140 | +0.09% | 5만 |
|---|
| 2025.10.22 | ₩29,126 | ₩29,140 | ₩29,073 | ₩29,113 | -0.05% | 7만 |
|---|
| 2025.10.21 | ₩29,167 | ₩29,220 | ₩29,106 | ₩29,120 | -0.16% | 18만 |
|---|
| 2025.10.20 | ₩29,140 | ₩29,167 | ₩29,126 | ₩29,167 | +0.09% | 6.2만 |
|---|
| 2025.10.17 | ₩29,033 | ₩29,100 | ₩29,033 | ₩29,092 | +0.20% | 7.2만 |
|---|
| 2025.10.16 | ₩29,300 | ₩29,300 | ₩29,193 | ₩29,216 | -0.29% | 4.7만 |
|---|
| 2025.10.15 | ₩29,273 | ₩29,300 | ₩29,233 | ₩29,273 | 0.00% | 10.4만 |
|---|
| 2025.10.14 | ₩29,060 | ₩29,260 | ₩29,060 | ₩29,233 | +0.60% | 3만 |
|---|
| 2025.10.13 | ₩29,126 | ₩29,180 | ₩29,086 | ₩29,180 | +0.18% | 7.2만 |
|---|
| 2025.10.10 | ₩29,193 | ₩29,193 | ₩29,019 | ₩29,019 | -0.60% | 4.2만 |
|---|