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 | ₩30,633 | ₩31,283 | ₩30,633 | ₩31,276 | +2.10% | 8.9천 |
| 2026.10.08 | ₩30,700 | ₩30,700 | ₩30,070 | ₩30,231 | -1.53% | 2만 |
| 2026.10.07 | ₩31,088 | ₩31,088 | ₩30,599 | ₩30,633 | -1.47% | 1.2만 |
| 2026.10.06 | ₩31,490 | ₩31,490 | ₩30,820 | ₩31,316 | -0.55% | 8.8천 |
| 2026.10.05 | ₩31,017 | ₩31,308 | ₩30,928 | ₩31,222 | +0.66% | 8천 |
| 2026.10.02 | ₩30,914 | ₩31,035 | ₩30,686 | ₩30,972 | +0.19% | 1.4만 |
| 2026.10.01 | ₩30,861 | ₩30,861 | ₩30,299 | ₩30,499 | -1.17% | 1만 |
| 2026.09.30 | ₩30,968 | ₩31,330 | ₩30,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,861 |
| -0.35% |
| 1.7만 |
| 2026.09.29 | ₩30,606 | ₩31,042 | ₩30,606 | ₩31,031 | +1.39% | 1.1만 |
|---|
| 2026.09.28 | ₩30,874 | ₩31,062 | ₩30,459 | ₩30,954 | +0.26% | 1.5만 |
|---|
| 2026.09.25 | ₩31,678 | ₩31,678 | ₩31,196 | ₩31,651 | -0.08% | 8.1천 |
|---|
| 2026.09.24 | ₩31,397 | ₩31,571 | ₩31,236 | ₩31,484 | +0.28% | 1만 |
|---|
| 2026.09.23 | ₩32,160 | ₩32,160 | ₩31,477 | ₩31,691 | -1.46% | 3.9만 |
|---|
| 2026.09.22 | ₩32,415 | ₩32,769 | ₩32,160 | ₩32,737 | +0.99% | 2.5만 |
|---|
| 2026.09.21 | ₩30,834 | ₩32,026 | ₩30,834 | ₩31,745 | +2.96% | 1.9만 |
|---|
| 2026.09.18 | ₩31,008 | ₩31,544 | ₩31,008 | ₩31,544 | +1.73% | 7.4천 |
|---|
| 2026.09.17 | ₩31,197 | ₩31,477 | ₩31,062 | ₩31,088 | -0.35% | 1.2만 |
|---|
| 2026.09.16 | ₩31,021 | ₩31,021 | ₩29,866 | ₩30,163 | -2.77% | 1.2만 |
|---|
| 2026.09.15 | ₩30,459 | ₩30,472 | ₩30,110 | ₩30,472 | +0.04% | 2.2만 |
|---|
| 2026.09.14 | ₩30,217 | ₩30,767 | ₩30,150 | ₩30,512 | +0.98% | 3.1만 |
|---|
| 2026.09.11 | ₩32,201 | ₩32,201 | ₩31,537 | ₩31,649 | -1.71% | 1.9만 |
|---|
| 2026.09.10 | ₩32,308 | ₩32,308 | ₩31,571 | ₩31,665 | -1.99% | 4.5만 |
|---|
| 2026.09.09 | ₩34,251 | ₩34,258 | ₩33,876 | ₩34,104 | -0.43% | 1.5만 |
|---|
| 2026.09.08 | ₩33,769 | ₩34,626 | ₩33,769 | ₩34,130 | +1.07% | 2.9만 |
|---|
| 2026.09.04 | ₩32,978 | ₩33,098 | ₩32,616 | ₩32,906 | -0.22% | 1.7만 |
|---|
| 2026.09.03 | ₩33,219 | ₩33,219 | ₩32,784 | ₩33,085 | -0.40% | 1.3만 |
|---|
| 2026.09.02 | ₩32,348 | ₩32,991 | ₩32,348 | ₩32,550 | +0.63% | 1만 |
|---|
| 2026.09.01 | ₩32,509 | ₩33,045 | ₩32,245 | ₩32,245 | -0.81% | 2.1만 |
|---|
| 2026.08.31 | ₩34,827 | ₩34,827 | ₩33,313 | ₩33,541 | -3.69% | 1.9만 |
|---|
| 2026.08.28 | ₩34,586 | ₩34,759 | ₩33,661 | ₩33,795 | -2.29% | 1.2만 |
|---|
| 2026.08.27 | ₩34,278 | ₩34,343 | ₩33,932 | ₩34,343 | +0.19% | 8.1천 |
|---|
| 2026.08.26 | ₩34,485 | ₩34,623 | ₩34,050 | ₩34,184 | -0.87% | 1.1만 |
|---|
| 2026.08.25 | ₩34,050 | ₩34,640 | ₩33,738 | ₩34,640 | +1.73% | 1.3만 |
|---|
| 2026.08.24 | ₩34,104 | ₩34,224 | ₩33,735 | ₩34,023 | -0.24% | 1.7만 |
|---|
| 2026.08.21 | ₩33,179 | ₩33,916 | ₩33,179 | ₩33,882 | +2.12% | 1.2만 |
|---|
| 2026.08.20 | ₩32,107 | ₩32,589 | ₩31,892 | ₩32,509 | +1.25% | 2.2만 |
|---|
| 2026.08.19 | ₩31,758 | ₩32,384 | ₩31,758 | ₩32,241 | +1.52% | 6.3천 |
|---|
| 2026.08.18 | ₩32,294 | ₩32,294 | ₩31,363 | ₩31,571 | -2.24% | 2.1만 |
|---|
| 2026.08.17 | ₩32,174 | ₩32,388 | ₩31,933 | ₩32,289 | +0.36% | 1.4만 |
|---|
| 2026.08.14 | ₩31,825 | ₩32,160 | ₩31,825 | ₩31,892 | +0.21% | 2만 |
|---|
| 2026.08.13 | ₩32,455 | ₩32,455 | ₩31,624 | ₩31,799 | -2.02% | 2.3만 |
|---|
| 2026.08.12 | ₩32,830 | ₩32,897 | ₩32,482 | ₩32,482 | -1.06% | 1.3만 |
|---|
| 2026.08.11 | ₩33,554 | ₩33,554 | ₩32,710 | ₩32,908 | -1.92% | 1.4만 |
|---|
| 2026.08.10 | ₩33,206 | ₩33,232 | ₩32,750 | ₩33,127 | -0.24% | 1.8만 |
|---|
| 2026.08.07 | ₩32,891 | ₩32,891 | ₩32,629 | ₩32,710 | -0.55% | 3.6만 |
|---|
| 2026.08.06 | ₩32,951 | ₩32,951 | ₩32,443 | ₩32,623 | -1.00% | 1.1만 |
|---|
| 2026.08.05 | ₩32,321 | ₩32,991 | ₩32,321 | ₩32,837 | +1.60% | 1.8만 |
|---|
| 2026.08.04 | ₩31,303 | ₩32,120 | ₩31,303 | ₩31,962 | +2.11% | 2.6만 |
|---|
| 2026.08.03 | ₩30,700 | ₩30,921 | ₩30,238 | ₩30,881 | +0.59% | 1.4만 |
|---|
| 2026.07.31 | ₩30,593 | ₩30,791 | ₩30,137 | ₩30,674 | +0.27% | 1.5만 |
|---|
| 2026.07.30 | ₩30,753 | ₩30,928 | ₩30,284 | ₩30,928 | +0.57% | 1.2만 |
|---|
| 2026.07.29 | ₩29,440 | ₩30,117 | ₩29,183 | ₩29,722 | +0.96% | 1.1만 |
|---|
| 2026.07.28 | ₩29,467 | ₩29,842 | ₩29,261 | ₩29,728 | +0.89% | 1.3만 |
|---|
| 2026.07.27 | ₩30,405 | ₩30,405 | ₩29,853 | ₩30,150 | -0.84% | 1.4만 |
|---|
| 2026.07.24 | ₩29,990 | ₩30,284 | ₩29,786 | ₩29,990 | 0.00% | 7천 |
|---|
| 2026.07.23 | ₩30,323 | ₩30,392 | ₩29,903 | ₩30,016 | -1.01% | 9.7천 |
|---|
| 2026.07.22 | ₩30,485 | ₩30,921 | ₩30,485 | ₩30,736 | +0.82% | 9.4천 |
|---|
| 2026.07.21 | ₩30,070 | ₩30,686 | ₩29,945 | ₩30,392 | +1.07% | 1.1만 |
|---|
| 2026.07.20 | ₩28,931 | ₩29,346 | ₩28,931 | ₩29,151 | +0.76% | 8.1천 |
|---|
| 2026.07.17 | ₩28,609 | ₩29,119 | ₩28,328 | ₩28,757 | +0.52% | 1.6만 |
|---|
| 2026.07.16 | ₩29,842 | ₩29,842 | ₩29,145 | ₩29,265 | -1.94% | 2.2만 |
|---|
| 2026.07.15 | ₩30,392 | ₩30,432 | ₩29,722 | ₩30,049 | -1.13% | 1.5만 |
|---|
| 2026.07.14 | ₩30,646 | ₩30,800 | ₩30,485 | ₩30,694 | +0.16% | 1.3만 |
|---|
| 2026.07.13 | ₩30,124 | ₩30,150 | ₩29,425 | ₩29,497 | -2.08% | 1.8만 |
|---|
| 2026.07.10 | ₩29,534 | ₩30,191 | ₩29,534 | ₩30,110 | +1.95% | 1.3만 |
|---|
| 2026.07.09 | ₩29,400 | ₩29,990 | ₩29,400 | ₩29,802 | +1.37% | 1.9만 |
|---|
| 2026.07.08 | ₩29,092 | ₩29,092 | ₩28,363 | ₩28,927 | -0.57% | 2.7만 |
|---|
| 2026.07.07 | ₩30,083 | ₩30,083 | ₩29,373 | ₩29,467 | -2.05% | 1.6만 |
|---|
| 2026.07.06 | ₩30,177 | ₩30,472 | ₩30,063 | ₩30,472 | +0.98% | 1.3만 |
|---|
| 2026.07.02 | ₩29,809 | ₩30,258 | ₩29,546 | ₩29,722 | -0.29% | 1.4만 |
|---|
| 2026.07.01 | ₩29,494 | ₩30,016 | ₩29,494 | ₩29,547 | +0.18% | 1.4만 |
|---|
| 2026.06.30 | ₩29,970 | ₩30,231 | ₩29,882 | ₩29,990 | +0.07% | 9.7천 |
|---|
| 2026.06.29 | ₩29,735 | ₩29,735 | ₩29,226 | ₩29,581 | -0.52% | 2.4만 |
|---|
| 2026.06.26 | ₩29,641 | ₩29,923 | ₩29,458 | ₩29,698 | +0.19% | 1.1만 |
|---|
| 2026.06.25 | ₩29,440 | ₩29,802 | ₩29,263 | ₩29,668 | +0.77% | 1.7만 |
|---|
| 2026.06.24 | ₩29,628 | ₩29,628 | ₩28,944 | ₩29,025 | -2.04% | 3.5만 |
|---|
| 2026.06.23 | ₩30,673 | ₩30,847 | ₩30,258 | ₩30,405 | -0.87% | 4.1만 |
|---|
| 2026.06.22 | ₩32,428 | ₩32,428 | ₩31,959 | ₩32,201 | -0.70% | 2.4만 |
|---|
| 2026.06.18 | ₩32,790 | ₩32,830 | ₩32,335 | ₩32,335 | -1.39% | 2.4만 |
|---|
| 2026.06.17 | ₩33,447 | ₩33,675 | ₩32,482 | ₩32,549 | -2.68% | 4.3만 |
|---|
| 2026.06.16 | ₩33,514 | ₩33,752 | ₩33,353 | ₩33,460 | -0.16% | 6.5만 |
|---|
| 2026.06.15 | ₩33,608 | ₩33,929 | ₩33,353 | ₩33,530 | -0.23% | 6.2만 |
|---|
| 2026.06.12 | ₩32,120 | ₩32,656 | ₩32,093 | ₩32,639 | +1.61% | 1.2만 |
|---|
| 2026.06.11 | ₩30,727 | ₩31,758 | ₩30,727 | ₩31,732 | +3.27% | 5.6만 |
|---|
| 2026.06.10 | ₩30,753 | ₩30,941 | ₩30,137 | ₩30,137 | -2.00% | 2.6만 |
|---|
| 2026.06.09 | ₩32,147 | ₩32,348 | ₩30,914 | ₩31,490 | -2.04% | 4.1만 |
|---|
| 2026.06.08 | ₩32,147 | ₩32,147 | ₩31,584 | ₩31,685 | -1.44% | 2.6만 |
|---|
| 2026.06.05 | ₩33,340 | ₩33,715 | ₩31,356 | ₩31,356 | -5.95% | 4.1만 |
|---|
| 2026.06.04 | ₩33,996 | ₩34,184 | ₩33,929 | ₩34,150 | +0.45% | 1.8만 |
|---|
| 2026.06.03 | ₩34,827 | ₩34,827 | ₩33,903 | ₩34,024 | -2.30% | 2.5만 |
|---|
| 2026.06.02 | ₩34,760 | ₩35,243 | ₩34,666 | ₩35,243 | +1.39% | 1.8만 |
|---|
| 2026.06.01 | ₩33,219 | ₩34,251 | ₩33,212 | ₩34,171 | +2.86% | 1.9만 |
|---|
| 2026.05.29 | ₩33,031 | ₩33,501 | ₩32,971 | ₩33,299 | +0.81% | 1.4만 |
|---|
| 2026.05.28 | ₩32,643 | ₩33,447 | ₩32,428 | ₩33,322 | +2.08% | 1.4만 |
|---|
| 2026.05.27 | ₩32,817 | ₩32,830 | ₩32,536 | ₩32,723 | -0.29% | 1.9만 |
|---|
| 2026.05.26 | ₩32,670 | ₩33,259 | ₩32,670 | ₩33,259 | +1.80% | 3.3만 |
|---|
| 2026.05.22 | ₩32,227 | ₩32,348 | ₩31,705 | ₩32,335 | +0.33% | 1.8만 |
|---|
| 2026.05.21 | ₩31,356 | ₩32,256 | ₩31,243 | ₩32,134 | +2.48% | 1.2만 |
|---|
| 2026.05.20 | ₩31,155 | ₩31,939 | ₩31,149 | ₩31,866 | +2.28% | 2만 |
|---|
| 2026.05.19 | ₩31,088 | ₩31,129 | ₩30,606 | ₩30,914 | -0.56% | 3.1만 |
|---|
| 2026.05.18 | ₩32,428 | ₩32,428 | ₩31,442 | ₩31,879 | -1.69% | 1.8만 |
|---|
| 2026.05.15 | ₩32,455 | ₩32,455 | ₩31,825 | ₩31,825 | -1.94% | 5.5만 |
|---|
| 2026.05.14 | ₩34,586 | ₩34,586 | ₩33,949 | ₩34,211 | -1.08% | 3.6만 |
|---|
| 2026.05.13 | ₩34,814 | ₩35,229 | ₩34,559 | ₩34,948 | +0.38% | 2.8만 |
|---|
| 2026.05.12 | ₩33,903 | ₩35,176 | ₩33,661 | ₩35,176 | +3.75% | 4.7만 |
|---|
| 2026.05.11 | ₩33,782 | ₩34,305 | ₩33,501 | ₩34,023 | +0.71% | 5.3만 |
|---|
| 2026.05.08 | ₩32,616 | ₩33,125 | ₩32,616 | ₩33,125 | +1.56% | 2.1만 |
|---|
| 2026.05.07 | ₩32,281 | ₩33,192 | ₩32,020 | ₩32,026 | -0.79% | 1.9만 |
|---|
| 2026.05.06 | ₩32,160 | ₩32,361 | ₩31,946 | ₩32,266 | +0.33% | 1.4만 |
|---|
| 2026.05.05 | ₩30,392 | ₩30,780 | ₩30,392 | ₩30,546 | +0.51% | 1만 |
|---|
| 2026.05.04 | ₩30,351 | ₩30,472 | ₩29,815 | ₩29,940 | -1.36% | 2.3만 |
|---|
| 2026.05.01 | ₩32,348 | ₩32,348 | ₩30,727 | ₩30,767 | -4.89% | 2.4만 |
|---|
| 2026.04.30 | ₩31,088 | ₩31,088 | ₩30,539 | ₩31,008 | -0.26% | 1.3만 |
|---|
| 2026.04.29 | ₩30,700 | ₩30,700 | ₩30,251 | ₩30,337 | -1.18% | 2.3만 |
|---|
| 2026.04.28 | ₩33,112 | ₩33,112 | ₩30,606 | ₩30,699 | -7.29% | 2.1만 |
|---|
| 2026.04.27 | ₩31,852 | ₩31,852 | ₩31,417 | ₩31,678 | -0.55% | 1.6만 |
|---|
| 2026.04.24 | ₩31,799 | ₩31,879 | ₩31,624 | ₩31,744 | -0.17% | 1.6만 |
|---|
| 2026.04.23 | ₩32,087 | ₩32,415 | ₩31,591 | ₩31,758 | -1.02% | 1.7만 |
|---|
| 2026.04.22 | ₩32,348 | ₩32,616 | ₩32,201 | ₩32,616 | +0.83% | 1.3만 |
|---|
| 2026.04.21 | ₩32,616 | ₩32,629 | ₩31,423 | ₩31,490 | -3.45% | 2.3만 |
|---|
| 2026.04.20 | ₩32,723 | ₩32,723 | ₩32,495 | ₩32,576 | -0.45% | 3.1만 |
|---|
| 2026.04.17 | ₩32,777 | ₩33,306 | ₩32,777 | ₩32,897 | +0.37% | 1.8만 |
|---|
| 2026.04.16 | ₩32,817 | ₩32,938 | ₩32,562 | ₩32,696 | -0.37% | 2.1만 |
|---|
| 2026.04.15 | ₩32,857 | ₩32,857 | ₩32,562 | ₩32,817 | -0.12% | 2.1만 |
|---|
| 2026.04.14 | ₩33,045 | ₩33,273 | ₩32,884 | ₩33,273 | +0.69% | 3.3만 |
|---|
| 2026.04.13 | ₩31,866 | ₩32,696 | ₩31,745 | ₩32,683 | +2.57% | 2.8만 |
|---|
| 2026.04.10 | ₩32,120 | ₩32,294 | ₩31,839 | ₩32,120 | 0.00% | 1.9만 |
|---|
| 2026.04.09 | ₩31,437 | ₩31,557 | ₩31,088 | ₩31,383 | -0.17% | 1.4만 |
|---|
| 2026.04.08 | ₩31,289 | ₩31,645 | ₩31,209 | ₩31,517 | +0.73% | 3.2만 |
|---|
| 2026.04.07 | ₩29,909 | ₩29,909 | ₩29,333 | ₩29,909 | 0.00% | 2만 |
|---|
| 2026.04.06 | ₩30,043 | ₩30,110 | ₩29,614 | ₩29,949 | -0.31% | 5.1만 |
|---|
| 2026.04.02 | ₩29,306 | ₩30,137 | ₩29,186 | ₩30,043 | +2.51% | 4.2만 |
|---|
| 2026.04.01 | ₩30,378 | ₩30,566 | ₩29,923 | ₩30,271 | -0.35% | 4.8만 |
|---|
| 2026.03.31 | ₩28,435 | ₩29,869 | ₩28,435 | ₩29,856 | +5.00% | 2.5만 |
|---|
| 2026.03.30 | ₩28,958 | ₩28,958 | ₩28,140 | ₩28,327 | -2.18% | 2.5만 |
|---|
| 2026.03.27 | ₩29,038 | ₩29,038 | ₩28,274 | ₩28,489 | -1.89% | 2.5만 |
|---|
| 2026.03.26 | ₩28,676 | ₩28,931 | ₩28,241 | ₩28,288 | -1.36% | 2.8만 |
|---|
| 2026.03.25 | ₩29,132 | ₩29,641 | ₩29,132 | ₩29,480 | +1.20% | 2.3만 |
|---|
| 2026.03.24 | ₩28,301 | ₩28,824 | ₩28,281 | ₩28,616 | +1.11% | 2.2만 |
|---|
| 2026.03.23 | ₩28,703 | ₩29,266 | ₩28,489 | ₩28,944 | +0.84% | 4.2만 |
|---|
| 2026.03.20 | ₩28,475 | ₩28,489 | ₩27,383 | ₩27,618 | -3.01% | 5.6만 |
|---|
| 2026.03.19 | ₩28,583 | ₩28,931 | ₩27,417 | ₩28,743 | +0.56% | 7.6만 |
|---|
| 2026.03.18 | ₩29,976 | ₩29,976 | ₩29,226 | ₩29,279 | -2.32% | 9.6만 |
|---|
| 2026.03.17 | ₩30,807 | ₩30,874 | ₩30,457 | ₩30,606 | -0.65% | 24.4만 |
|---|
| 2026.03.16 | ₩30,753 | ₩31,102 | ₩30,606 | ₩31,048 | +0.96% | 22.5만 |
|---|
| 2026.03.13 | ₩31,222 | ₩31,222 | ₩30,083 | ₩30,124 | -3.52% | 6.5만 |
|---|
| 2026.03.12 | ₩31,490 | ₩31,531 | ₩31,021 | ₩31,222 | -0.85% | 2.4만 |
|---|
| 2026.03.11 | ₩31,879 | ₩32,160 | ₩31,626 | ₩31,959 | +0.25% | 2.4만 |
|---|
| 2026.03.10 | ₩32,469 | ₩33,072 | ₩32,462 | ₩32,603 | +0.41% | 3.6만 |
|---|
| 2026.03.09 | ₩31,142 | ₩32,321 | ₩30,686 | ₩32,321 | +3.79% | 2.7만 |
|---|
| 2026.03.06 | ₩31,758 | ₩31,866 | ₩31,386 | ₩31,622 | -0.43% | 2.8만 |
|---|
| 2026.03.05 | ₩32,830 | ₩32,830 | ₩31,839 | ₩32,160 | -2.04% | 4.7만 |
|---|
| 2026.03.04 | ₩33,769 | ₩33,769 | ₩33,352 | ₩33,688 | -0.24% | 1.7만 |
|---|
| 2026.03.03 | ₩33,165 | ₩33,454 | ₩32,378 | ₩33,196 | +0.09% | 4.8만 |
|---|
| 2026.03.02 | ₩35,524 | ₩35,712 | ₩34,841 | ₩35,055 | -1.32% | 4.7만 |
|---|
| 2026.02.27 | ₩35,738 | ₩35,953 | ₩35,457 | ₩35,645 | -0.26% | 2.7만 |
|---|
| 2026.02.26 | ₩35,310 | ₩35,390 | ₩34,727 | ₩35,356 | +0.13% | 2.1만 |
|---|
| 2026.02.25 | ₩35,615 | ₩35,819 | ₩35,296 | ₩35,497 | -0.33% | 5.3만 |
|---|
| 2026.02.24 | ₩34,291 | ₩35,122 | ₩34,238 | ₩35,015 | +2.11% | 4.5만 |
|---|
| 2026.02.23 | ₩34,077 | ₩34,278 | ₩33,742 | ₩34,197 | +0.35% | 3.4만 |
|---|
| 2026.02.20 | ₩33,293 | ₩36,087 | ₩33,182 | ₩34,090 | +2.39% | 2.4만 |
|---|
| 2026.02.19 | ₩32,844 | ₩33,165 | ₩32,482 | ₩33,165 | +0.98% | 1.7만 |
|---|
| 2026.02.18 | ₩33,219 | ₩33,582 | ₩33,139 | ₩33,366 | +0.44% | 1.8만 |
|---|
| 2026.02.17 | ₩32,844 | ₩32,844 | ₩31,946 | ₩32,656 | -0.57% | 4.3만 |
|---|
| 2026.02.13 | ₩33,420 | ₩33,822 | ₩33,098 | ₩33,675 | +0.76% | 5.2만 |
|---|