시장 데이터를 불러오는 중
전체 종목
Kurv Copper & Mining Enhanced Income ETF 과거 주가
Kurv Copper & Mining Enhanced Income ETF · KCOP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kurv Copper & Mining Enhanced Income ETF · KCOP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,017 | ₩31,490 | ₩30,070 | ₩31,276 | +0.83% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩30,874 | ₩31,330 | ₩30,299 | ₩30,972 | +0.32% | 6.8만 |
| 2026.09.21–2026.09.25 | ₩30,834 | ₩32,769 | ₩30,834 | ₩31,651 | +2.65% | 10.2만 |
| 2026.09.14–2026.09.18 | ₩30,217 | ₩31,544 | ₩29,866 | ₩31,544 | +4.39% | 8.4만 |
| 2026.09.08–2026.09.11 | ₩33,769 | ₩34,626 | ₩31,537 | ₩31,649 | -6.28% | 10.9만 |
| 2026.08.31–2026.09.04 | ₩34,827 | ₩34,827 | ₩32,245 | ₩32,906 | -5.52% | 8만 |
| 2026.08.24–2026.08.28 | ₩34,104 | ₩34,759 | ₩33,661 | ₩33,795 | -0.90% | 6.1만 |
| 2026.08.17–2026.08.21 | ₩32,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,916 |
| ₩31,363 |
| ₩33,882 |
| +5.31% |
| 7.5만 |
| 2026.08.10–2026.08.14 | ₩33,206 | ₩33,554 | ₩31,624 | ₩31,892 | -3.95% | 8.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,700 | ₩32,991 | ₩30,238 | ₩32,710 | +6.55% | 10.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,405 | ₩30,928 | ₩29,183 | ₩30,674 | +0.89% | 6.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,931 | ₩30,921 | ₩28,931 | ₩29,990 | +3.66% | 4.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,124 | ₩30,800 | ₩28,328 | ₩28,757 | -4.54% | 8.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,177 | ₩30,472 | ₩28,363 | ₩30,110 | -0.22% | 8.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,735 | ₩30,258 | ₩29,226 | ₩29,722 | -0.05% | 6.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,428 | ₩32,428 | ₩28,944 | ₩29,698 | -8.42% | 12.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,608 | ₩33,929 | ₩32,335 | ₩32,335 | -3.79% | 19.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,147 | ₩32,656 | ₩30,137 | ₩32,639 | +1.53% | 16.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,219 | ₩35,243 | ₩31,356 | ₩31,356 | -5.61% | 12.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,670 | ₩33,501 | ₩32,428 | ₩33,299 | +1.93% | 8만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,428 | ₩32,428 | ₩30,606 | ₩32,335 | -0.29% | 9.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,782 | ₩35,229 | ₩31,825 | ₩31,825 | -5.79% | 21.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,351 | ₩33,192 | ₩29,815 | ₩33,125 | +9.14% | 8.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,852 | ₩33,112 | ₩30,251 | ₩30,767 | -3.41% | 9.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,723 | ₩32,723 | ₩31,423 | ₩31,744 | -2.99% | 9.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,866 | ₩33,306 | ₩31,745 | ₩32,897 | +3.24% | 12.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,043 | ₩32,294 | ₩29,333 | ₩32,120 | +6.91% | 13.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,958 | ₩30,566 | ₩28,140 | ₩30,043 | +3.75% | 13.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,703 | ₩29,641 | ₩28,241 | ₩28,489 | -0.75% | 14.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,753 | ₩31,102 | ₩27,383 | ₩27,618 | -10.20% | 69.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,142 | ₩33,072 | ₩30,083 | ₩30,124 | -3.27% | 17.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,524 | ₩35,712 | ₩31,386 | ₩31,622 | -10.98% | 18.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,077 | ₩35,953 | ₩33,742 | ₩35,645 | +4.60% | 18만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,844 | ₩36,087 | ₩31,946 | ₩34,090 | +3.79% | 10.2만 |
|---|
| 2026.02.13–2026.02.13 | ₩33,420 | ₩33,822 | ₩33,098 | ₩33,675 | +0.76% | 5.2만 |
|---|