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 | ₩27,851 | ₩27,851 | ₩27,837 | ₩27,844 | -0.02% | 4.7만 |
| 2026.10.08 | ₩27,824 | ₩27,851 | ₩27,797 | ₩27,837 | +0.05% | 7.7만 |
| 2026.10.07 | ₩27,837 | ₩27,837 | ₩27,824 | ₩27,824 | -0.05% | 5.3만 |
| 2026.10.06 | ₩27,824 | ₩27,851 | ₩27,824 | ₩27,827 | +0.01% | 6.9만 |
| 2026.10.05 | ₩27,831 | ₩27,837 | ₩27,824 | ₩27,831 | 0.00% | 4.8만 |
| 2026.10.02 | ₩27,824 | ₩27,837 | ₩27,824 | ₩27,824 | 0.00% | 3.6만 |
| 2026.10.01 | ₩27,811 | ₩27,824 | ₩27,730 | ₩27,824 | +0.05% | 5.6만 |
| 2026.09.30 | ₩27,811 | ₩27,824 | ₩27,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,811 |
| 0.00% |
| 13.5만 |
| 2026.09.29 | ₩27,824 | ₩27,824 | ₩27,770 | ₩27,811 | -0.05% | 5.2만 |
|---|
| 2026.09.28 | ₩27,837 | ₩27,851 | ₩27,811 | ₩27,824 | -0.05% | 10만 |
|---|
| 2026.09.25 | ₩27,878 | ₩27,891 | ₩27,831 | ₩27,878 | 0.00% | 16.4만 |
|---|
| 2026.09.24 | ₩27,918 | ₩27,938 | ₩27,864 | ₩27,891 | -0.10% | 5.5만 |
|---|
| 2026.09.23 | ₩28,065 | ₩28,065 | ₩27,931 | ₩27,951 | -0.41% | 3.9만 |
|---|
| 2026.09.22 | ₩28,119 | ₩28,132 | ₩28,092 | ₩28,120 | +0.00% | 5.4만 |
|---|
| 2026.09.21 | ₩28,119 | ₩28,132 | ₩28,092 | ₩28,107 | -0.04% | 8.1만 |
|---|
| 2026.09.18 | ₩28,078 | ₩28,085 | ₩28,065 | ₩28,078 | 0.00% | 6.6만 |
|---|
| 2026.09.17 | ₩28,226 | ₩28,279 | ₩28,119 | ₩28,247 | +0.08% | 8.5만 |
|---|
| 2026.09.16 | ₩28,232 | ₩28,279 | ₩28,172 | ₩28,203 | -0.10% | 6만 |
|---|
| 2026.09.15 | ₩28,212 | ₩28,239 | ₩28,179 | ₩28,179 | -0.12% | 3.8만 |
|---|
| 2026.09.14 | ₩28,226 | ₩28,266 | ₩28,226 | ₩28,230 | +0.01% | 6.1만 |
|---|
| 2026.09.11 | ₩28,319 | ₩28,333 | ₩28,252 | ₩28,252 | -0.24% | 6.1만 |
|---|
| 2026.09.10 | ₩28,319 | ₩28,333 | ₩28,252 | ₩28,252 | -0.24% | 8.1만 |
|---|
| 2026.09.09 | ₩28,420 | ₩28,425 | ₩28,386 | ₩28,386 | -0.12% | 5.8만 |
|---|
| 2026.09.08 | ₩28,440 | ₩28,467 | ₩28,427 | ₩28,427 | -0.05% | 5.1만 |
|---|
| 2026.09.04 | ₩28,467 | ₩28,467 | ₩28,441 | ₩28,457 | -0.03% | 3만 |
|---|
| 2026.09.03 | ₩28,480 | ₩28,507 | ₩28,467 | ₩28,473 | -0.02% | 5.5만 |
|---|
| 2026.09.02 | ₩28,467 | ₩28,467 | ₩28,427 | ₩28,427 | -0.14% | 4.3만 |
|---|
| 2026.09.01 | ₩28,483 | ₩28,487 | ₩28,413 | ₩28,420 | -0.22% | 4.4만 |
|---|
| 2026.08.31 | ₩28,467 | ₩28,520 | ₩28,467 | ₩28,507 | +0.14% | 6.7만 |
|---|
| 2026.08.28 | ₩28,560 | ₩28,560 | ₩28,480 | ₩28,487 | -0.26% | 6.7만 |
|---|
| 2026.08.27 | ₩28,547 | ₩28,560 | ₩28,453 | ₩28,536 | -0.04% | 6.8만 |
|---|
| 2026.08.26 | ₩28,547 | ₩28,556 | ₩28,520 | ₩28,556 | +0.03% | 3.2만 |
|---|
| 2026.08.25 | ₩28,520 | ₩28,571 | ₩28,508 | ₩28,560 | +0.14% | 4.8만 |
|---|
| 2026.08.24 | ₩28,473 | ₩28,507 | ₩28,460 | ₩28,500 | +0.09% | 3.5만 |
|---|
| 2026.08.21 | ₩28,467 | ₩28,473 | ₩28,453 | ₩28,473 | +0.02% | 4.1만 |
|---|
| 2026.08.20 | ₩28,440 | ₩28,453 | ₩28,427 | ₩28,448 | +0.03% | 8.5만 |
|---|
| 2026.08.19 | ₩28,493 | ₩28,507 | ₩28,481 | ₩28,500 | +0.02% | 10.6만 |
|---|
| 2026.08.18 | ₩28,453 | ₩28,453 | ₩28,413 | ₩28,420 | -0.12% | 8만 |
|---|
| 2026.08.17 | ₩28,493 | ₩28,493 | ₩28,453 | ₩28,460 | -0.12% | 3.9만 |
|---|
| 2026.08.14 | ₩28,534 | ₩28,534 | ₩28,480 | ₩28,483 | -0.18% | 3.7만 |
|---|
| 2026.08.13 | ₩28,681 | ₩28,681 | ₩28,654 | ₩28,661 | -0.07% | 3.9만 |
|---|
| 2026.08.12 | ₩28,601 | ₩28,614 | ₩28,601 | ₩28,607 | +0.02% | 5.6만 |
|---|
| 2026.08.11 | ₩28,601 | ₩28,614 | ₩28,572 | ₩28,572 | -0.10% | 3.6만 |
|---|
| 2026.08.10 | ₩28,587 | ₩28,601 | ₩28,534 | ₩28,540 | -0.16% | 7.4만 |
|---|
| 2026.08.07 | ₩28,627 | ₩28,627 | ₩28,581 | ₩28,601 | -0.09% | 4.7만 |
|---|
| 2026.08.06 | ₩28,560 | ₩28,560 | ₩28,534 | ₩28,534 | -0.09% | 4.8만 |
|---|
| 2026.08.05 | ₩28,574 | ₩28,574 | ₩28,554 | ₩28,563 | -0.04% | 3.4만 |
|---|
| 2026.08.04 | ₩28,574 | ₩28,601 | ₩28,574 | ₩28,594 | +0.07% | 4.8만 |
|---|
| 2026.08.03 | ₩28,493 | ₩28,507 | ₩28,493 | ₩28,500 | +0.02% | 3.8만 |
|---|
| 2026.07.31 | ₩28,400 | ₩28,427 | ₩28,346 | ₩28,420 | +0.07% | 2.5만 |
|---|
| 2026.07.30 | ₩28,400 | ₩28,427 | ₩28,386 | ₩28,420 | +0.07% | 6.4만 |
|---|
| 2026.07.29 | ₩28,333 | ₩28,400 | ₩28,306 | ₩28,323 | -0.03% | 15.4만 |
|---|
| 2026.07.28 | ₩28,346 | ₩28,400 | ₩28,346 | ₩28,400 | +0.19% | 6.6만 |
|---|
| 2026.07.27 | ₩28,360 | ₩28,400 | ₩28,346 | ₩28,353 | -0.02% | 9.7만 |
|---|
| 2026.07.24 | ₩28,333 | ₩28,340 | ₩28,306 | ₩28,326 | -0.02% | 2.1만 |
|---|
| 2026.07.23 | ₩28,373 | ₩28,373 | ₩28,299 | ₩28,326 | -0.17% | 6.7만 |
|---|
| 2026.07.22 | ₩28,467 | ₩28,480 | ₩28,427 | ₩28,440 | -0.09% | 7.9만 |
|---|
| 2026.07.21 | ₩28,475 | ₩28,493 | ₩28,467 | ₩28,483 | +0.03% | 30.2만 |
|---|
| 2026.07.20 | ₩28,520 | ₩28,520 | ₩28,480 | ₩28,500 | -0.07% | 3.1만 |
|---|
| 2026.07.17 | ₩28,534 | ₩28,534 | ₩28,507 | ₩28,514 | -0.07% | 6만 |
|---|
| 2026.07.16 | ₩28,654 | ₩28,668 | ₩28,641 | ₩28,654 | 0.00% | 6.4만 |
|---|
| 2026.07.15 | ₩28,668 | ₩28,668 | ₩28,654 | ₩28,654 | -0.05% | 8만 |
|---|
| 2026.07.14 | ₩28,627 | ₩28,627 | ₩28,601 | ₩28,601 | -0.09% | 6.4만 |
|---|
| 2026.07.13 | ₩28,627 | ₩28,627 | ₩28,560 | ₩28,581 | -0.16% | 5.1만 |
|---|
| 2026.07.10 | ₩28,666 | ₩28,668 | ₩28,614 | ₩28,642 | -0.08% | 9.4만 |
|---|
| 2026.07.09 | ₩28,681 | ₩28,701 | ₩28,654 | ₩28,661 | -0.07% | 7.8만 |
|---|
| 2026.07.08 | ₩28,622 | ₩28,627 | ₩28,575 | ₩28,614 | -0.03% | 4.5만 |
|---|
| 2026.07.07 | ₩28,688 | ₩28,694 | ₩28,654 | ₩28,674 | -0.05% | 2.9만 |
|---|
| 2026.07.06 | ₩28,681 | ₩28,721 | ₩28,668 | ₩28,701 | +0.07% | 7.7만 |
|---|
| 2026.07.02 | ₩28,668 | ₩28,681 | ₩28,654 | ₩28,672 | +0.01% | 4.8만 |
|---|
| 2026.07.01 | ₩28,614 | ₩28,621 | ₩28,594 | ₩28,621 | +0.02% | 3.8만 |
|---|
| 2026.06.30 | ₩28,614 | ₩28,639 | ₩28,601 | ₩28,601 | -0.05% | 2만 |
|---|
| 2026.06.29 | ₩28,574 | ₩28,614 | ₩28,574 | ₩28,607 | +0.12% | 4만 |
|---|
| 2026.06.26 | ₩28,560 | ₩28,614 | ₩28,560 | ₩28,581 | +0.07% | 5.3만 |
|---|
| 2026.06.25 | ₩28,587 | ₩28,594 | ₩28,560 | ₩28,577 | -0.04% | 6.6만 |
|---|
| 2026.06.24 | ₩28,587 | ₩28,601 | ₩28,560 | ₩28,560 | -0.09% | 9.1만 |
|---|
| 2026.06.23 | ₩28,560 | ₩28,587 | ₩28,507 | ₩28,577 | +0.06% | 16만 |
|---|
| 2026.06.22 | ₩28,594 | ₩28,601 | ₩28,567 | ₩28,590 | -0.01% | 5.4만 |
|---|
| 2026.06.18 | ₩28,601 | ₩28,627 | ₩28,590 | ₩28,611 | +0.04% | 7.3만 |
|---|
| 2026.06.17 | ₩28,627 | ₩28,641 | ₩28,508 | ₩28,534 | -0.33% | 7.7만 |
|---|
| 2026.06.16 | ₩28,627 | ₩28,641 | ₩28,594 | ₩28,641 | +0.05% | 5.4만 |
|---|
| 2026.06.15 | ₩28,656 | ₩28,668 | ₩28,614 | ₩28,629 | -0.09% | 5.1만 |
|---|
| 2026.06.12 | ₩28,560 | ₩28,614 | ₩28,554 | ₩28,581 | +0.07% | 4.2만 |
|---|
| 2026.06.11 | ₩28,627 | ₩28,714 | ₩28,627 | ₩28,714 | +0.30% | 4.1만 |
|---|
| 2026.06.10 | ₩28,601 | ₩28,621 | ₩28,560 | ₩28,574 | -0.09% | 7.8만 |
|---|
| 2026.06.09 | ₩28,654 | ₩28,674 | ₩28,547 | ₩28,633 | -0.07% | 4.4만 |
|---|
| 2026.06.08 | ₩28,601 | ₩28,614 | ₩28,574 | ₩28,594 | -0.02% | 5.2만 |
|---|
| 2026.06.05 | ₩28,634 | ₩28,634 | ₩28,535 | ₩28,578 | -0.20% | 6.1만 |
|---|
| 2026.06.04 | ₩28,688 | ₩28,708 | ₩28,681 | ₩28,688 | 0.00% | 4.1만 |
|---|
| 2026.06.03 | ₩28,654 | ₩28,668 | ₩28,627 | ₩28,656 | +0.00% | 3.7만 |
|---|
| 2026.06.02 | ₩28,708 | ₩28,721 | ₩28,694 | ₩28,714 | +0.02% | 6.3만 |
|---|
| 2026.06.01 | ₩28,654 | ₩28,714 | ₩28,647 | ₩28,701 | +0.16% | 6.4만 |
|---|
| 2026.05.29 | ₩28,694 | ₩28,735 | ₩28,688 | ₩28,728 | +0.12% | 13.5만 |
|---|
| 2026.05.28 | ₩28,654 | ₩28,708 | ₩28,654 | ₩28,681 | +0.09% | 4.3만 |
|---|
| 2026.05.27 | ₩28,674 | ₩28,681 | ₩28,641 | ₩28,654 | -0.07% | 4.1만 |
|---|
| 2026.05.26 | ₩28,641 | ₩28,654 | ₩28,614 | ₩28,654 | +0.05% | 5.7만 |
|---|
| 2026.05.22 | ₩28,614 | ₩28,614 | ₩28,554 | ₩28,582 | -0.11% | 3.5만 |
|---|
| 2026.05.21 | ₩28,493 | ₩28,601 | ₩28,480 | ₩28,567 | +0.26% | 4.6만 |
|---|
| 2026.05.20 | ₩28,420 | ₩28,547 | ₩28,400 | ₩28,540 | +0.42% | 5.1만 |
|---|
| 2026.05.19 | ₩28,373 | ₩28,386 | ₩28,340 | ₩28,366 | -0.02% | 5.7만 |
|---|
| 2026.05.18 | ₩28,467 | ₩28,467 | ₩28,413 | ₩28,433 | -0.12% | 4.7만 |
|---|
| 2026.05.15 | ₩28,475 | ₩28,480 | ₩28,433 | ₩28,435 | -0.14% | 4.6만 |
|---|
| 2026.05.14 | ₩28,741 | ₩28,748 | ₩28,694 | ₩28,694 | -0.16% | 5만 |
|---|
| 2026.05.13 | ₩28,681 | ₩28,721 | ₩28,678 | ₩28,714 | +0.12% | 4.8만 |
|---|
| 2026.05.12 | ₩28,668 | ₩28,708 | ₩28,633 | ₩28,701 | +0.12% | 4만 |
|---|
| 2026.05.11 | ₩28,775 | ₩28,801 | ₩28,735 | ₩28,735 | -0.14% | 8.1만 |
|---|
| 2026.05.08 | ₩28,749 | ₩28,788 | ₩28,748 | ₩28,781 | +0.11% | 10.2만 |
|---|
| 2026.05.07 | ₩28,815 | ₩28,815 | ₩28,708 | ₩28,714 | -0.35% | 8.7만 |
|---|
| 2026.05.06 | ₩28,788 | ₩28,835 | ₩28,788 | ₩28,822 | +0.12% | 6.2만 |
|---|
| 2026.05.05 | ₩28,721 | ₩28,748 | ₩28,708 | ₩28,721 | 0.00% | 3.7만 |
|---|
| 2026.05.04 | ₩28,748 | ₩28,748 | ₩28,654 | ₩28,681 | -0.23% | 9.5만 |
|---|
| 2026.05.01 | ₩28,801 | ₩28,801 | ₩28,775 | ₩28,779 | -0.08% | 4.5만 |
|---|
| 2026.04.30 | ₩28,681 | ₩28,755 | ₩28,681 | ₩28,752 | +0.25% | 4.1만 |
|---|
| 2026.04.29 | ₩28,922 | ₩28,922 | ₩28,615 | ₩28,649 | -0.94% | 5.1만 |
|---|
| 2026.04.28 | ₩28,748 | ₩28,748 | ₩28,721 | ₩28,748 | 0.00% | 6.7만 |
|---|
| 2026.04.27 | ₩28,761 | ₩28,788 | ₩28,721 | ₩28,788 | +0.09% | 4.1만 |
|---|
| 2026.04.24 | ₩28,735 | ₩28,788 | ₩28,735 | ₩28,788 | +0.19% | 5.1만 |
|---|
| 2026.04.23 | ₩28,775 | ₩28,775 | ₩28,681 | ₩28,741 | -0.12% | 5.2만 |
|---|
| 2026.04.22 | ₩28,788 | ₩28,800 | ₩28,748 | ₩28,788 | 0.00% | 6.6만 |
|---|
| 2026.04.21 | ₩28,775 | ₩28,801 | ₩28,721 | ₩28,728 | -0.16% | 12.5만 |
|---|
| 2026.04.20 | ₩28,822 | ₩28,828 | ₩28,775 | ₩28,795 | -0.09% | 6.9만 |
|---|
| 2026.04.17 | ₩28,842 | ₩28,868 | ₩28,808 | ₩28,830 | -0.04% | 6.4만 |
|---|
| 2026.04.16 | ₩28,855 | ₩28,855 | ₩28,788 | ₩28,815 | -0.14% | 9.4만 |
|---|
| 2026.04.15 | ₩28,855 | ₩28,868 | ₩28,795 | ₩28,855 | 0.00% | 10.1만 |
|---|
| 2026.04.14 | ₩28,828 | ₩28,894 | ₩28,828 | ₩28,855 | +0.09% | 2.9만 |
|---|
| 2026.04.13 | ₩28,668 | ₩28,788 | ₩28,668 | ₩28,788 | +0.42% | 4.8만 |
|---|
| 2026.04.10 | ₩28,775 | ₩28,775 | ₩28,681 | ₩28,681 | -0.33% | 5.9만 |
|---|
| 2026.04.09 | ₩28,748 | ₩28,828 | ₩28,729 | ₩28,781 | +0.12% | 12.9만 |
|---|
| 2026.04.08 | ₩28,788 | ₩28,801 | ₩28,700 | ₩28,755 | -0.12% | 6만 |
|---|
| 2026.04.07 | ₩28,574 | ₩28,601 | ₩28,500 | ₩28,594 | +0.07% | 5.5만 |
|---|
| 2026.04.06 | ₩28,560 | ₩28,581 | ₩28,547 | ₩28,581 | +0.07% | 14.6만 |
|---|
| 2026.04.02 | ₩28,507 | ₩28,567 | ₩28,493 | ₩28,540 | +0.12% | 8.8만 |
|---|
| 2026.04.01 | ₩28,534 | ₩28,534 | ₩28,507 | ₩28,527 | -0.02% | 7.9만 |
|---|
| 2026.03.31 | ₩28,467 | ₩28,514 | ₩28,467 | ₩28,507 | +0.14% | 5.8만 |
|---|
| 2026.03.30 | ₩28,493 | ₩28,493 | ₩28,440 | ₩28,451 | -0.15% | 6.3만 |
|---|
| 2026.03.27 | ₩28,453 | ₩28,453 | ₩28,413 | ₩28,440 | -0.05% | 23.7만 |
|---|
| 2026.03.26 | ₩28,547 | ₩28,547 | ₩28,460 | ₩28,475 | -0.25% | 8.1만 |
|---|
| 2026.03.25 | ₩28,614 | ₩28,614 | ₩28,567 | ₩28,594 | -0.07% | 5.3만 |
|---|
| 2026.03.24 | ₩28,520 | ₩28,574 | ₩28,493 | ₩28,514 | -0.02% | 3.6만 |
|---|
| 2026.03.23 | ₩28,547 | ₩28,668 | ₩28,507 | ₩28,594 | +0.16% | 6.8만 |
|---|
| 2026.03.20 | ₩28,548 | ₩28,548 | ₩28,420 | ₩28,420 | -0.45% | 3.8만 |
|---|
| 2026.03.19 | ₩28,467 | ₩28,654 | ₩28,467 | ₩28,645 | +0.63% | 6.1만 |
|---|
| 2026.03.18 | ₩28,681 | ₩28,694 | ₩28,594 | ₩28,594 | -0.30% | 7.4만 |
|---|
| 2026.03.17 | ₩28,708 | ₩28,735 | ₩28,708 | ₩28,735 | +0.09% | 6.1만 |
|---|
| 2026.03.16 | ₩28,654 | ₩28,694 | ₩28,641 | ₩28,661 | +0.02% | 7.3만 |
|---|
| 2026.03.13 | ₩28,694 | ₩28,694 | ₩28,527 | ₩28,560 | -0.47% | 5.6만 |
|---|
| 2026.03.12 | ₩28,882 | ₩28,882 | ₩28,748 | ₩28,748 | -0.46% | 3.8만 |
|---|
| 2026.03.11 | ₩28,989 | ₩28,989 | ₩28,915 | ₩28,942 | -0.16% | 7.3만 |
|---|
| 2026.03.10 | ₩29,042 | ₩29,096 | ₩29,001 | ₩29,001 | -0.14% | 3.7만 |
|---|
| 2026.03.09 | ₩28,842 | ₩29,029 | ₩28,828 | ₩29,029 | +0.65% | 9.3만 |
|---|
| 2026.03.06 | ₩28,882 | ₩28,989 | ₩28,882 | ₩28,882 | 0.00% | 5.2만 |
|---|
| 2026.03.05 | ₩29,083 | ₩29,089 | ₩28,994 | ₩29,029 | -0.18% | 4.3만 |
|---|
| 2026.03.04 | ₩29,123 | ₩29,150 | ₩29,083 | ₩29,150 | +0.09% | 4.6만 |
|---|
| 2026.03.03 | ₩28,989 | ₩29,083 | ₩28,942 | ₩29,041 | +0.18% | 8.3만 |
|---|
| 2026.03.02 | ₩29,069 | ₩29,143 | ₩29,042 | ₩29,109 | +0.14% | 6.1만 |
|---|
| 2026.02.27 | ₩29,136 | ₩29,150 | ₩29,109 | ₩29,109 | -0.09% | 4.7만 |
|---|
| 2026.02.26 | ₩29,190 | ₩29,190 | ₩29,143 | ₩29,190 | 0.00% | 22.6만 |
|---|
| 2026.02.25 | ₩29,176 | ₩29,196 | ₩29,163 | ₩29,196 | +0.07% | 5만 |
|---|
| 2026.02.24 | ₩29,123 | ₩29,243 | ₩29,083 | ₩29,151 | +0.10% | 9.1만 |
|---|
| 2026.02.23 | ₩29,230 | ₩29,230 | ₩29,163 | ₩29,183 | -0.16% | 4.4만 |
|---|
| 2026.02.20 | ₩29,190 | ₩29,230 | ₩29,190 | ₩29,223 | +0.11% | 4.4만 |
|---|
| 2026.02.19 | ₩29,176 | ₩29,196 | ₩29,163 | ₩29,196 | +0.07% | 4.4만 |
|---|
| 2026.02.18 | ₩29,176 | ₩29,217 | ₩29,163 | ₩29,196 | +0.07% | 3만 |
|---|
| 2026.02.17 | ₩29,176 | ₩29,176 | ₩29,123 | ₩29,156 | -0.07% | 8만 |
|---|
| 2026.02.13 | ₩29,190 | ₩29,203 | ₩29,163 | ₩29,163 | -0.09% | 4.6만 |
|---|
| 2026.02.12 | ₩29,337 | ₩29,337 | ₩29,257 | ₩29,277 | -0.21% | 6.2만 |
|---|
| 2026.02.11 | ₩29,324 | ₩29,324 | ₩29,270 | ₩29,310 | -0.05% | 7.5만 |
|---|
| 2026.02.10 | ₩29,350 | ₩29,350 | ₩29,297 | ₩29,297 | -0.18% | 3.8만 |
|---|
| 2026.02.09 | ₩29,283 | ₩29,324 | ₩29,271 | ₩29,317 | +0.11% | 5만 |
|---|
| 2026.02.06 | ₩29,243 | ₩29,283 | ₩29,230 | ₩29,270 | +0.09% | 4.2만 |
|---|
| 2026.02.05 | ₩29,203 | ₩29,217 | ₩29,163 | ₩29,176 | -0.09% | 5.9만 |
|---|
| 2026.02.04 | ₩29,257 | ₩29,257 | ₩29,195 | ₩29,210 | -0.16% | 4.8만 |
|---|
| 2026.02.03 | ₩29,297 | ₩29,297 | ₩29,196 | ₩29,250 | -0.16% | 8.2만 |
|---|
| 2026.02.02 | ₩29,250 | ₩29,297 | ₩29,250 | ₩29,277 | +0.09% | 5.2만 |
|---|
| 2026.01.30 | ₩29,230 | ₩29,257 | ₩29,203 | ₩29,250 | +0.07% | 5.2만 |
|---|
| 2026.01.29 | ₩29,230 | ₩29,230 | ₩29,190 | ₩29,230 | 0.00% | 20.6만 |
|---|
| 2026.01.28 | ₩29,283 | ₩29,283 | ₩29,230 | ₩29,237 | -0.16% | 4.3만 |
|---|
| 2026.01.27 | ₩29,270 | ₩29,297 | ₩29,270 | ₩29,278 | +0.03% | 2.3만 |
|---|
| 2026.01.26 | ₩29,283 | ₩29,283 | ₩29,263 | ₩29,277 | -0.02% | 4만 |
|---|
| 2026.01.23 | ₩29,283 | ₩29,283 | ₩29,225 | ₩29,263 | -0.07% | 4.1만 |
|---|
| 2026.01.22 | ₩29,297 | ₩29,297 | ₩29,270 | ₩29,277 | -0.07% | 6.7만 |
|---|
| 2026.01.21 | ₩29,217 | ₩29,270 | ₩29,203 | ₩29,253 | +0.12% | 3.2만 |
|---|
| 2026.01.20 | ₩29,150 | ₩29,190 | ₩29,150 | ₩29,184 | +0.12% | 5.5만 |
|---|
| 2026.01.16 | ₩29,243 | ₩29,257 | ₩29,230 | ₩29,250 | +0.02% | 3.5만 |
|---|
| 2026.01.15 | ₩29,243 | ₩29,243 | ₩29,217 | ₩29,237 | -0.02% | 3.6만 |
|---|
| 2026.01.14 | ₩29,217 | ₩29,238 | ₩29,190 | ₩29,225 | +0.03% | 6.6만 |
|---|
| 2026.01.13 | ₩29,230 | ₩29,230 | ₩29,203 | ₩29,218 | -0.04% | 6.6만 |
|---|
| 2026.01.12 | ₩29,190 | ₩29,217 | ₩29,176 | ₩29,210 | +0.07% | 4.5만 |
|---|
| 2026.01.09 | ₩29,217 | ₩29,230 | ₩29,217 | ₩29,223 | +0.02% | 4.3만 |
|---|
| 2026.01.08 | ₩29,163 | ₩29,217 | ₩29,159 | ₩29,192 | +0.10% | 6.8만 |
|---|
| 2026.01.07 | ₩29,203 | ₩29,203 | ₩29,163 | ₩29,183 | -0.07% | 3.7만 |
|---|
| 2026.01.06 | ₩29,163 | ₩29,203 | ₩29,156 | ₩29,183 | +0.07% | 4.6만 |
|---|
| 2026.01.05 | ₩29,123 | ₩29,190 | ₩29,123 | ₩29,163 | +0.14% | 4.9만 |
|---|
| 2026.01.02 | ₩29,096 | ₩29,109 | ₩29,071 | ₩29,109 | +0.05% | 1.7만 |
|---|
| 2025.12.31 | ₩29,109 | ₩29,123 | ₩29,081 | ₩29,081 | -0.10% | 3.5만 |
|---|
| 2025.12.30 | ₩29,096 | ₩29,123 | ₩29,076 | ₩29,103 | +0.02% | 1.9만 |
|---|
| 2025.12.29 | ₩29,083 | ₩29,096 | ₩29,071 | ₩29,084 | +0.00% | 2만 |
|---|
| 2025.12.26 | ₩29,109 | ₩29,109 | ₩29,056 | ₩29,076 | -0.11% | 4만 |
|---|
| 2025.12.24 | ₩29,056 | ₩29,136 | ₩29,056 | ₩29,125 | +0.24% | 6.2만 |
|---|
| 2025.12.23 | ₩29,002 | ₩29,042 | ₩28,990 | ₩29,022 | +0.07% | 2.2만 |
|---|
| 2025.12.22 | ₩29,016 | ₩29,016 | ₩28,962 | ₩28,993 | -0.08% | 7.6만 |
|---|
| 2025.12.19 | ₩29,016 | ₩29,026 | ₩28,974 | ₩28,974 | -0.14% | 3.2만 |
|---|
| 2025.12.18 | ₩29,002 | ₩29,016 | ₩28,962 | ₩28,996 | -0.02% | 11만 |
|---|
| 2025.12.17 | ₩28,949 | ₩28,949 | ₩28,895 | ₩28,905 | -0.15% | 3.4만 |
|---|
| 2025.12.16 | ₩28,949 | ₩28,962 | ₩28,922 | ₩28,962 | +0.05% | 16.1만 |
|---|
| 2025.12.15 | ₩28,962 | ₩28,962 | ₩28,949 | ₩28,955 | -0.02% | 11.1만 |
|---|
| 2025.12.12 | ₩28,949 | ₩28,949 | ₩28,915 | ₩28,929 | -0.07% | 5.4만 |
|---|
| 2025.12.11 | ₩29,310 | ₩29,310 | ₩29,273 | ₩29,283 | -0.09% | 4.2만 |
|---|
| 2025.12.10 | ₩29,190 | ₩29,310 | ₩29,190 | ₩29,290 | +0.34% | 4.2만 |
|---|
| 2025.12.09 | ₩29,230 | ₩29,250 | ₩29,190 | ₩29,196 | -0.11% | 3.1만 |
|---|
| 2025.12.08 | ₩29,283 | ₩29,283 | ₩29,217 | ₩29,223 | -0.21% | 3.5만 |
|---|
| 2025.12.05 | ₩29,310 | ₩29,310 | ₩29,277 | ₩29,296 | -0.05% | 3.8만 |
|---|
| 2025.12.04 | ₩29,283 | ₩29,297 | ₩29,243 | ₩29,281 | -0.01% | 2.8만 |
|---|
| 2025.12.03 | ₩29,257 | ₩29,324 | ₩29,257 | ₩29,290 | +0.11% | 3.1만 |
|---|
| 2025.12.02 | ₩29,230 | ₩29,270 | ₩29,211 | ₩29,253 | +0.08% | 3.1만 |
|---|
| 2025.12.01 | ₩29,176 | ₩29,217 | ₩29,176 | ₩29,210 | +0.11% | 4.6만 |
|---|
| 2025.11.28 | ₩29,257 | ₩29,274 | ₩29,233 | ₩29,255 | -0.00% | 4.3만 |
|---|
| 2025.11.26 | ₩29,190 | ₩29,257 | ₩29,190 | ₩29,250 | +0.21% | 13.8만 |
|---|
| 2025.11.25 | ₩29,096 | ₩29,217 | ₩29,096 | ₩29,210 | +0.39% | 3.9만 |
|---|
| 2025.11.24 | ₩29,056 | ₩29,096 | ₩29,042 | ₩29,092 | +0.12% | 4.4만 |
|---|
| 2025.11.21 | ₩28,976 | ₩29,042 | ₩28,953 | ₩29,025 | +0.17% | 5.7만 |
|---|
| 2025.11.20 | ₩29,056 | ₩29,056 | ₩28,929 | ₩28,929 | -0.44% | 4.9만 |
|---|
| 2025.11.19 | ₩28,962 | ₩28,986 | ₩28,927 | ₩28,929 | -0.12% | 13.3만 |
|---|
| 2025.11.18 | ₩28,909 | ₩28,949 | ₩28,895 | ₩28,929 | +0.07% | 18.6만 |
|---|
| 2025.11.17 | ₩28,962 | ₩28,989 | ₩28,902 | ₩28,915 | -0.16% | 10.4만 |
|---|
| 2025.11.14 | ₩28,935 | ₩29,037 | ₩28,935 | ₩28,989 | +0.19% | 4.3만 |
|---|
| 2025.11.13 | ₩29,163 | ₩29,163 | ₩29,099 | ₩29,103 | -0.21% | 4.3만 |
|---|
| 2025.11.12 | ₩29,257 | ₩29,270 | ₩29,211 | ₩29,230 | -0.09% | 4.1만 |
|---|
| 2025.11.11 | ₩29,257 | ₩29,324 | ₩29,243 | ₩29,270 | +0.05% | 2.3만 |
|---|
| 2025.11.10 | ₩29,190 | ₩29,270 | ₩29,190 | ₩29,243 | +0.18% | 6.2만 |
|---|
| 2025.11.07 | ₩29,069 | ₩29,116 | ₩29,057 | ₩29,116 | +0.16% | 3.7만 |
|---|
| 2025.11.06 | ₩29,136 | ₩29,150 | ₩29,063 | ₩29,116 | -0.07% | 6.6만 |
|---|
| 2025.11.05 | ₩29,083 | ₩29,123 | ₩29,083 | ₩29,123 | +0.14% | 7만 |
|---|
| 2025.11.04 | ₩29,042 | ₩29,103 | ₩29,029 | ₩29,076 | +0.12% | 7.7만 |
|---|
| 2025.11.03 | ₩29,136 | ₩29,217 | ₩29,083 | ₩29,089 | -0.16% | 13.5만 |
|---|
| 2025.10.31 | ₩29,190 | ₩29,217 | ₩29,150 | ₩29,170 | -0.07% | 7.5만 |
|---|
| 2025.10.30 | ₩29,176 | ₩29,217 | ₩29,150 | ₩29,163 | -0.05% | 13만 |
|---|
| 2025.10.29 | ₩29,297 | ₩29,364 | ₩29,203 | ₩29,217 | -0.27% | 4만 |
|---|
| 2025.10.28 | ₩29,337 | ₩29,391 | ₩29,310 | ₩29,317 | -0.07% | 8.1만 |
|---|
| 2025.10.27 | ₩29,324 | ₩29,350 | ₩29,304 | ₩29,350 | +0.09% | 5.8만 |
|---|
| 2025.10.24 | ₩29,266 | ₩29,270 | ₩29,230 | ₩29,261 | -0.02% | 3.9만 |
|---|
| 2025.10.23 | ₩29,150 | ₩29,190 | ₩29,142 | ₩29,176 | +0.09% | 5만 |
|---|
| 2025.10.22 | ₩29,163 | ₩29,176 | ₩29,109 | ₩29,150 | -0.05% | 7만 |
|---|
| 2025.10.21 | ₩29,203 | ₩29,257 | ₩29,143 | ₩29,156 | -0.16% | 18만 |
|---|
| 2025.10.20 | ₩29,176 | ₩29,203 | ₩29,163 | ₩29,203 | +0.09% | 6.2만 |
|---|
| 2025.10.17 | ₩29,069 | ₩29,136 | ₩29,069 | ₩29,128 | +0.20% | 7.2만 |
|---|
| 2025.10.16 | ₩29,337 | ₩29,337 | ₩29,230 | ₩29,253 | -0.29% | 4.7만 |
|---|
| 2025.10.15 | ₩29,310 | ₩29,337 | ₩29,270 | ₩29,310 | 0.00% | 10.4만 |
|---|
| 2025.10.14 | ₩29,096 | ₩29,297 | ₩29,096 | ₩29,270 | +0.60% | 3만 |
|---|
| 2025.10.13 | ₩29,163 | ₩29,217 | ₩29,123 | ₩29,217 | +0.18% | 7.2만 |
|---|
| 2025.10.10 | ₩29,230 | ₩29,230 | ₩29,056 | ₩29,056 | -0.60% | 4.2만 |
|---|