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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,657 | ₩31,307 | ₩30,657 | ₩31,301 | +2.10% | 8.9천 |
| 2026.10.08 | ₩30,724 | ₩30,724 | ₩30,094 | ₩30,255 | -1.53% | 2만 |
| 2026.10.07 | ₩31,113 | ₩31,113 | ₩30,623 | ₩30,657 | -1.47% | 1.2만 |
| 2026.10.06 | ₩31,515 | ₩31,515 | ₩30,845 | ₩31,341 | -0.55% | 8.8천 |
| 2026.10.05 | ₩31,042 | ₩31,333 | ₩30,952 | ₩31,247 | +0.66% | 8천 |
| 2026.10.02 | ₩30,938 | ₩31,059 | ₩30,711 | ₩30,996 | +0.19% | 1.4만 |
| 2026.10.01 | ₩30,885 | ₩30,885 | ₩30,323 | ₩30,523 | -1.17% | 1만 |
| 2026.09.30 | ₩30,992 | ₩31,354 | ₩30,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,885 |
| -0.35% |
| 1.7만 |
| 2026.09.29 | ₩30,630 | ₩31,066 | ₩30,630 | ₩31,055 | +1.39% | 1.1만 |
|---|
| 2026.09.28 | ₩30,898 | ₩31,086 | ₩30,483 | ₩30,979 | +0.26% | 1.5만 |
|---|
| 2026.09.25 | ₩31,703 | ₩31,703 | ₩31,220 | ₩31,676 | -0.08% | 8.1천 |
|---|
| 2026.09.24 | ₩31,421 | ₩31,596 | ₩31,260 | ₩31,508 | +0.28% | 1만 |
|---|
| 2026.09.23 | ₩32,186 | ₩32,186 | ₩31,502 | ₩31,716 | -1.46% | 3.9만 |
|---|
| 2026.09.22 | ₩32,440 | ₩32,795 | ₩32,186 | ₩32,762 | +0.99% | 2.5만 |
|---|
| 2026.09.21 | ₩30,858 | ₩32,052 | ₩30,858 | ₩31,770 | +2.96% | 1.9만 |
|---|
| 2026.09.18 | ₩31,032 | ₩31,569 | ₩31,032 | ₩31,569 | +1.73% | 7.4천 |
|---|
| 2026.09.17 | ₩31,221 | ₩31,502 | ₩31,086 | ₩31,113 | -0.35% | 1.2만 |
|---|
| 2026.09.16 | ₩31,046 | ₩31,046 | ₩29,890 | ₩30,186 | -2.77% | 1.2만 |
|---|
| 2026.09.15 | ₩30,483 | ₩30,496 | ₩30,134 | ₩30,496 | +0.04% | 2.2만 |
|---|
| 2026.09.14 | ₩30,241 | ₩30,791 | ₩30,174 | ₩30,536 | +0.98% | 3.1만 |
|---|
| 2026.09.11 | ₩32,226 | ₩32,226 | ₩31,562 | ₩31,673 | -1.71% | 1.9만 |
|---|
| 2026.09.10 | ₩32,333 | ₩32,333 | ₩31,596 | ₩31,689 | -1.99% | 4.5만 |
|---|
| 2026.09.09 | ₩34,278 | ₩34,284 | ₩33,902 | ₩34,130 | -0.43% | 1.5만 |
|---|
| 2026.09.08 | ₩33,795 | ₩34,653 | ₩33,795 | ₩34,157 | +1.07% | 2.9만 |
|---|
| 2026.09.04 | ₩33,004 | ₩33,124 | ₩32,642 | ₩32,931 | -0.22% | 1.7만 |
|---|
| 2026.09.03 | ₩33,245 | ₩33,245 | ₩32,809 | ₩33,111 | -0.40% | 1.3만 |
|---|
| 2026.09.02 | ₩32,373 | ₩33,017 | ₩32,373 | ₩32,576 | +0.63% | 1만 |
|---|
| 2026.09.01 | ₩32,534 | ₩33,071 | ₩32,270 | ₩32,270 | -0.81% | 2.1만 |
|---|
| 2026.08.31 | ₩34,854 | ₩34,854 | ₩33,339 | ₩33,567 | -3.69% | 1.9만 |
|---|
| 2026.08.28 | ₩34,613 | ₩34,786 | ₩33,688 | ₩33,822 | -2.29% | 1.2만 |
|---|
| 2026.08.27 | ₩34,305 | ₩34,370 | ₩33,959 | ₩34,370 | +0.19% | 8.1천 |
|---|
| 2026.08.26 | ₩34,512 | ₩34,651 | ₩34,077 | ₩34,211 | -0.87% | 1.1만 |
|---|
| 2026.08.25 | ₩34,077 | ₩34,667 | ₩33,764 | ₩34,667 | +1.73% | 1.3만 |
|---|
| 2026.08.24 | ₩34,130 | ₩34,251 | ₩33,761 | ₩34,050 | -0.24% | 1.7만 |
|---|
| 2026.08.21 | ₩33,205 | ₩33,942 | ₩33,205 | ₩33,909 | +2.12% | 1.2만 |
|---|
| 2026.08.20 | ₩32,132 | ₩32,615 | ₩31,917 | ₩32,534 | +1.25% | 2.2만 |
|---|
| 2026.08.19 | ₩31,783 | ₩32,410 | ₩31,783 | ₩32,266 | +1.52% | 6.3천 |
|---|
| 2026.08.18 | ₩32,320 | ₩32,320 | ₩31,388 | ₩31,596 | -2.24% | 2.1만 |
|---|
| 2026.08.17 | ₩32,199 | ₩32,414 | ₩31,958 | ₩32,314 | +0.36% | 1.4만 |
|---|
| 2026.08.14 | ₩31,850 | ₩32,186 | ₩31,850 | ₩31,917 | +0.21% | 2만 |
|---|
| 2026.08.13 | ₩32,481 | ₩32,481 | ₩31,649 | ₩31,824 | -2.02% | 2.3만 |
|---|
| 2026.08.12 | ₩32,856 | ₩32,923 | ₩32,508 | ₩32,508 | -1.06% | 1.3만 |
|---|
| 2026.08.11 | ₩33,580 | ₩33,580 | ₩32,736 | ₩32,934 | -1.92% | 1.4만 |
|---|
| 2026.08.10 | ₩33,232 | ₩33,259 | ₩32,776 | ₩33,153 | -0.24% | 1.8만 |
|---|
| 2026.08.07 | ₩32,917 | ₩32,917 | ₩32,655 | ₩32,736 | -0.55% | 3.6만 |
|---|
| 2026.08.06 | ₩32,977 | ₩32,977 | ₩32,469 | ₩32,648 | -1.00% | 1.1만 |
|---|
| 2026.08.05 | ₩32,347 | ₩33,017 | ₩32,347 | ₩32,863 | +1.60% | 1.8만 |
|---|
| 2026.08.04 | ₩31,327 | ₩32,145 | ₩31,327 | ₩31,987 | +2.11% | 2.6만 |
|---|
| 2026.08.03 | ₩30,724 | ₩30,945 | ₩30,261 | ₩30,905 | +0.59% | 1.4만 |
|---|
| 2026.07.31 | ₩30,617 | ₩30,815 | ₩30,161 | ₩30,698 | +0.27% | 1.5만 |
|---|
| 2026.07.30 | ₩30,778 | ₩30,952 | ₩30,308 | ₩30,952 | +0.57% | 1.2만 |
|---|
| 2026.07.29 | ₩29,463 | ₩30,141 | ₩29,206 | ₩29,745 | +0.96% | 1.1만 |
|---|
| 2026.07.28 | ₩29,490 | ₩29,866 | ₩29,284 | ₩29,752 | +0.89% | 1.3만 |
|---|
| 2026.07.27 | ₩30,429 | ₩30,429 | ₩29,876 | ₩30,174 | -0.84% | 1.4만 |
|---|
| 2026.07.24 | ₩30,013 | ₩30,308 | ₩29,809 | ₩30,013 | 0.00% | 7천 |
|---|
| 2026.07.23 | ₩30,347 | ₩30,415 | ₩29,926 | ₩30,040 | -1.01% | 9.7천 |
|---|
| 2026.07.22 | ₩30,509 | ₩30,945 | ₩30,509 | ₩30,760 | +0.82% | 9.4천 |
|---|
| 2026.07.21 | ₩30,094 | ₩30,711 | ₩29,969 | ₩30,415 | +1.07% | 1.1만 |
|---|
| 2026.07.20 | ₩28,954 | ₩29,369 | ₩28,954 | ₩29,174 | +0.76% | 8.1천 |
|---|
| 2026.07.17 | ₩28,632 | ₩29,141 | ₩28,350 | ₩28,779 | +0.52% | 1.6만 |
|---|
| 2026.07.16 | ₩29,866 | ₩29,866 | ₩29,168 | ₩29,288 | -1.94% | 2.2만 |
|---|
| 2026.07.15 | ₩30,415 | ₩30,456 | ₩29,745 | ₩30,072 | -1.13% | 1.5만 |
|---|
| 2026.07.14 | ₩30,670 | ₩30,824 | ₩30,509 | ₩30,719 | +0.16% | 1.3만 |
|---|
| 2026.07.13 | ₩30,147 | ₩30,174 | ₩29,449 | ₩29,520 | -2.08% | 1.8만 |
|---|
| 2026.07.10 | ₩29,557 | ₩30,214 | ₩29,557 | ₩30,134 | +1.95% | 1.3만 |
|---|
| 2026.07.09 | ₩29,423 | ₩30,013 | ₩29,423 | ₩29,825 | +1.37% | 1.9만 |
|---|
| 2026.07.08 | ₩29,115 | ₩29,115 | ₩28,385 | ₩28,950 | -0.57% | 2.7만 |
|---|
| 2026.07.07 | ₩30,107 | ₩30,107 | ₩29,396 | ₩29,490 | -2.05% | 1.6만 |
|---|
| 2026.07.06 | ₩30,201 | ₩30,496 | ₩30,087 | ₩30,496 | +0.98% | 1.3만 |
|---|
| 2026.07.02 | ₩29,832 | ₩30,281 | ₩29,569 | ₩29,745 | -0.29% | 1.4만 |
|---|
| 2026.07.01 | ₩29,517 | ₩30,040 | ₩29,517 | ₩29,571 | +0.18% | 1.4만 |
|---|
| 2026.06.30 | ₩29,993 | ₩30,255 | ₩29,906 | ₩30,013 | +0.07% | 9.7천 |
|---|
| 2026.06.29 | ₩29,758 | ₩29,758 | ₩29,249 | ₩29,604 | -0.52% | 2.4만 |
|---|
| 2026.06.26 | ₩29,664 | ₩29,946 | ₩29,481 | ₩29,721 | +0.19% | 1.1만 |
|---|
| 2026.06.25 | ₩29,463 | ₩29,825 | ₩29,286 | ₩29,691 | +0.77% | 1.7만 |
|---|
| 2026.06.24 | ₩29,651 | ₩29,651 | ₩28,967 | ₩29,048 | -2.04% | 3.5만 |
|---|
| 2026.06.23 | ₩30,697 | ₩30,871 | ₩30,281 | ₩30,429 | -0.87% | 4.1만 |
|---|
| 2026.06.22 | ₩32,454 | ₩32,454 | ₩31,985 | ₩32,226 | -0.70% | 2.4만 |
|---|
| 2026.06.18 | ₩32,816 | ₩32,856 | ₩32,360 | ₩32,360 | -1.39% | 2.4만 |
|---|
| 2026.06.17 | ₩33,473 | ₩33,701 | ₩32,508 | ₩32,575 | -2.68% | 4.3만 |
|---|
| 2026.06.16 | ₩33,540 | ₩33,779 | ₩33,379 | ₩33,487 | -0.16% | 6.5만 |
|---|
| 2026.06.15 | ₩33,634 | ₩33,956 | ₩33,379 | ₩33,556 | -0.23% | 6.2만 |
|---|
| 2026.06.12 | ₩32,145 | ₩32,682 | ₩32,119 | ₩32,664 | +1.61% | 1.2만 |
|---|
| 2026.06.11 | ₩30,751 | ₩31,783 | ₩30,751 | ₩31,757 | +3.27% | 5.6만 |
|---|
| 2026.06.10 | ₩30,778 | ₩30,965 | ₩30,161 | ₩30,161 | -2.00% | 2.6만 |
|---|
| 2026.06.09 | ₩32,172 | ₩32,373 | ₩30,938 | ₩31,515 | -2.04% | 4.1만 |
|---|
| 2026.06.08 | ₩32,172 | ₩32,172 | ₩31,609 | ₩31,710 | -1.44% | 2.6만 |
|---|
| 2026.06.05 | ₩33,366 | ₩33,741 | ₩31,381 | ₩31,381 | -5.95% | 4.1만 |
|---|
| 2026.06.04 | ₩34,023 | ₩34,211 | ₩33,956 | ₩34,177 | +0.45% | 1.8만 |
|---|
| 2026.06.03 | ₩34,854 | ₩34,854 | ₩33,929 | ₩34,051 | -2.30% | 2.5만 |
|---|
| 2026.06.02 | ₩34,787 | ₩35,270 | ₩34,693 | ₩35,270 | +1.39% | 1.8만 |
|---|
| 2026.06.01 | ₩33,245 | ₩34,278 | ₩33,238 | ₩34,197 | +2.86% | 1.9만 |
|---|
| 2026.05.29 | ₩33,057 | ₩33,527 | ₩32,997 | ₩33,326 | +0.81% | 1.4만 |
|---|
| 2026.05.28 | ₩32,668 | ₩33,473 | ₩32,454 | ₩33,348 | +2.08% | 1.4만 |
|---|
| 2026.05.27 | ₩32,843 | ₩32,856 | ₩32,561 | ₩32,749 | -0.29% | 1.9만 |
|---|
| 2026.05.26 | ₩32,695 | ₩33,285 | ₩32,695 | ₩33,285 | +1.80% | 3.3만 |
|---|
| 2026.05.22 | ₩32,253 | ₩32,373 | ₩31,730 | ₩32,360 | +0.33% | 1.8만 |
|---|
| 2026.05.21 | ₩31,381 | ₩32,281 | ₩31,267 | ₩32,159 | +2.48% | 1.2만 |
|---|
| 2026.05.20 | ₩31,180 | ₩31,964 | ₩31,173 | ₩31,891 | +2.28% | 2만 |
|---|
| 2026.05.19 | ₩31,113 | ₩31,153 | ₩30,630 | ₩30,938 | -0.56% | 3.1만 |
|---|
| 2026.05.18 | ₩32,454 | ₩32,454 | ₩31,467 | ₩31,904 | -1.69% | 1.8만 |
|---|
| 2026.05.15 | ₩32,481 | ₩32,481 | ₩31,850 | ₩31,850 | -1.94% | 5.5만 |
|---|
| 2026.05.14 | ₩34,613 | ₩34,613 | ₩33,976 | ₩34,238 | -1.08% | 3.6만 |
|---|
| 2026.05.13 | ₩34,841 | ₩35,257 | ₩34,586 | ₩34,975 | +0.38% | 2.8만 |
|---|
| 2026.05.12 | ₩33,929 | ₩35,203 | ₩33,688 | ₩35,203 | +3.75% | 4.7만 |
|---|
| 2026.05.11 | ₩33,808 | ₩34,331 | ₩33,527 | ₩34,050 | +0.71% | 5.3만 |
|---|
| 2026.05.08 | ₩32,642 | ₩33,151 | ₩32,642 | ₩33,151 | +1.56% | 2.1만 |
|---|
| 2026.05.07 | ₩32,306 | ₩33,218 | ₩32,045 | ₩32,052 | -0.79% | 1.9만 |
|---|
| 2026.05.06 | ₩32,186 | ₩32,387 | ₩31,971 | ₩32,292 | +0.33% | 1.4만 |
|---|
| 2026.05.05 | ₩30,415 | ₩30,804 | ₩30,415 | ₩30,570 | +0.51% | 1만 |
|---|
| 2026.05.04 | ₩30,375 | ₩30,496 | ₩29,839 | ₩29,964 | -1.36% | 2.3만 |
|---|
| 2026.05.01 | ₩32,373 | ₩32,373 | ₩30,751 | ₩30,791 | -4.89% | 2.4만 |
|---|
| 2026.04.30 | ₩31,113 | ₩31,113 | ₩30,563 | ₩31,032 | -0.26% | 1.3만 |
|---|
| 2026.04.29 | ₩30,724 | ₩30,724 | ₩30,275 | ₩30,360 | -1.18% | 2.3만 |
|---|
| 2026.04.28 | ₩33,138 | ₩33,138 | ₩30,630 | ₩30,723 | -7.29% | 2.1만 |
|---|
| 2026.04.27 | ₩31,877 | ₩31,877 | ₩31,441 | ₩31,703 | -0.55% | 1.6만 |
|---|
| 2026.04.24 | ₩31,824 | ₩31,904 | ₩31,649 | ₩31,769 | -0.17% | 1.6만 |
|---|
| 2026.04.23 | ₩32,112 | ₩32,440 | ₩31,616 | ₩31,783 | -1.02% | 1.7만 |
|---|
| 2026.04.22 | ₩32,373 | ₩32,642 | ₩32,226 | ₩32,642 | +0.83% | 1.3만 |
|---|
| 2026.04.21 | ₩32,642 | ₩32,655 | ₩31,448 | ₩31,515 | -3.45% | 2.3만 |
|---|
| 2026.04.20 | ₩32,749 | ₩32,749 | ₩32,521 | ₩32,601 | -0.45% | 3.1만 |
|---|
| 2026.04.17 | ₩32,803 | ₩33,332 | ₩32,803 | ₩32,923 | +0.37% | 1.8만 |
|---|
| 2026.04.16 | ₩32,843 | ₩32,964 | ₩32,588 | ₩32,722 | -0.37% | 2.1만 |
|---|
| 2026.04.15 | ₩32,883 | ₩32,883 | ₩32,588 | ₩32,843 | -0.12% | 2.1만 |
|---|
| 2026.04.14 | ₩33,071 | ₩33,299 | ₩32,910 | ₩33,299 | +0.69% | 3.3만 |
|---|
| 2026.04.13 | ₩31,891 | ₩32,722 | ₩31,770 | ₩32,709 | +2.57% | 2.8만 |
|---|
| 2026.04.10 | ₩32,145 | ₩32,320 | ₩31,864 | ₩32,145 | 0.00% | 1.9만 |
|---|
| 2026.04.09 | ₩31,462 | ₩31,582 | ₩31,113 | ₩31,408 | -0.17% | 1.4만 |
|---|
| 2026.04.08 | ₩31,314 | ₩31,669 | ₩31,234 | ₩31,542 | +0.73% | 3.2만 |
|---|
| 2026.04.07 | ₩29,933 | ₩29,933 | ₩29,356 | ₩29,933 | 0.00% | 2만 |
|---|
| 2026.04.06 | ₩30,067 | ₩30,134 | ₩29,638 | ₩29,973 | -0.31% | 5.1만 |
|---|
| 2026.04.02 | ₩29,329 | ₩30,161 | ₩29,209 | ₩30,067 | +2.51% | 4.2만 |
|---|
| 2026.04.01 | ₩30,402 | ₩30,590 | ₩29,946 | ₩30,295 | -0.35% | 4.8만 |
|---|
| 2026.03.31 | ₩28,458 | ₩29,892 | ₩28,458 | ₩29,879 | +5.00% | 2.5만 |
|---|
| 2026.03.30 | ₩28,981 | ₩28,981 | ₩28,162 | ₩28,349 | -2.18% | 2.5만 |
|---|
| 2026.03.27 | ₩29,061 | ₩29,061 | ₩28,297 | ₩28,511 | -1.89% | 2.5만 |
|---|
| 2026.03.26 | ₩28,699 | ₩28,954 | ₩28,263 | ₩28,310 | -1.36% | 2.8만 |
|---|
| 2026.03.25 | ₩29,155 | ₩29,664 | ₩29,155 | ₩29,504 | +1.20% | 2.3만 |
|---|
| 2026.03.24 | ₩28,323 | ₩28,846 | ₩28,303 | ₩28,639 | +1.11% | 2.2만 |
|---|
| 2026.03.23 | ₩28,726 | ₩29,289 | ₩28,511 | ₩28,967 | +0.84% | 4.2만 |
|---|
| 2026.03.20 | ₩28,498 | ₩28,511 | ₩27,405 | ₩27,639 | -3.01% | 5.6만 |
|---|
| 2026.03.19 | ₩28,605 | ₩28,954 | ₩27,438 | ₩28,766 | +0.56% | 7.6만 |
|---|
| 2026.03.18 | ₩30,000 | ₩30,000 | ₩29,249 | ₩29,302 | -2.32% | 9.6만 |
|---|
| 2026.03.17 | ₩30,831 | ₩30,898 | ₩30,481 | ₩30,630 | -0.65% | 24.4만 |
|---|
| 2026.03.16 | ₩30,778 | ₩31,126 | ₩30,630 | ₩31,073 | +0.96% | 22.5만 |
|---|
| 2026.03.13 | ₩31,247 | ₩31,247 | ₩30,107 | ₩30,147 | -3.52% | 6.5만 |
|---|
| 2026.03.12 | ₩31,515 | ₩31,555 | ₩31,046 | ₩31,247 | -0.85% | 2.4만 |
|---|
| 2026.03.11 | ₩31,904 | ₩32,186 | ₩31,651 | ₩31,985 | +0.25% | 2.4만 |
|---|
| 2026.03.10 | ₩32,494 | ₩33,098 | ₩32,487 | ₩32,628 | +0.41% | 3.6만 |
|---|
| 2026.03.09 | ₩31,166 | ₩32,347 | ₩30,711 | ₩32,347 | +3.79% | 2.7만 |
|---|
| 2026.03.06 | ₩31,783 | ₩31,891 | ₩31,411 | ₩31,647 | -0.43% | 2.8만 |
|---|
| 2026.03.05 | ₩32,856 | ₩32,856 | ₩31,864 | ₩32,186 | -2.04% | 4.7만 |
|---|
| 2026.03.04 | ₩33,795 | ₩33,795 | ₩33,378 | ₩33,714 | -0.24% | 1.7만 |
|---|
| 2026.03.03 | ₩33,191 | ₩33,480 | ₩32,403 | ₩33,222 | +0.09% | 4.8만 |
|---|
| 2026.03.02 | ₩35,552 | ₩35,740 | ₩34,868 | ₩35,082 | -1.32% | 4.7만 |
|---|
| 2026.02.27 | ₩35,766 | ₩35,981 | ₩35,485 | ₩35,672 | -0.26% | 2.7만 |
|---|
| 2026.02.26 | ₩35,337 | ₩35,418 | ₩34,754 | ₩35,384 | +0.13% | 2.1만 |
|---|
| 2026.02.25 | ₩35,643 | ₩35,847 | ₩35,324 | ₩35,525 | -0.33% | 5.3만 |
|---|
| 2026.02.24 | ₩34,318 | ₩35,149 | ₩34,264 | ₩35,042 | +2.11% | 4.5만 |
|---|
| 2026.02.23 | ₩34,103 | ₩34,305 | ₩33,768 | ₩34,224 | +0.35% | 3.4만 |
|---|
| 2026.02.20 | ₩33,319 | ₩36,115 | ₩33,208 | ₩34,117 | +2.39% | 2.4만 |
|---|
| 2026.02.19 | ₩32,870 | ₩33,191 | ₩32,508 | ₩33,191 | +0.98% | 1.7만 |
|---|
| 2026.02.18 | ₩33,245 | ₩33,609 | ₩33,165 | ₩33,393 | +0.44% | 1.8만 |
|---|
| 2026.02.17 | ₩32,870 | ₩32,870 | ₩31,971 | ₩32,682 | -0.57% | 4.3만 |
|---|
| 2026.02.13 | ₩33,446 | ₩33,849 | ₩33,124 | ₩33,701 | +0.76% | 5.2만 |
|---|