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 | ₩30,637 | ₩31,287 | ₩30,637 | ₩31,280 | +2.10% | 8.9천 |
| 2026.10.08 | ₩30,704 | ₩30,704 | ₩30,074 | ₩30,235 | -1.53% | 2만 |
| 2026.10.07 | ₩31,093 | ₩31,093 | ₩30,603 | ₩30,637 | -1.47% | 1.2만 |
| 2026.10.06 | ₩31,495 | ₩31,495 | ₩30,825 | ₩31,320 | -0.55% | 8.8천 |
| 2026.10.05 | ₩31,022 | ₩31,312 | ₩30,932 | ₩31,227 | +0.66% | 8천 |
| 2026.10.02 | ₩30,918 | ₩31,039 | ₩30,691 | ₩30,976 | +0.19% | 1.4만 |
| 2026.10.01 | ₩30,865 | ₩30,865 | ₩30,303 | ₩30,503 | -1.17% | 1만 |
| 2026.09.30 | ₩30,972 | ₩31,334 | ₩30,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,865 |
| -0.35% |
| 1.7만 |
| 2026.09.29 | ₩30,610 | ₩31,046 | ₩30,610 | ₩31,035 | +1.39% | 1.1만 |
|---|
| 2026.09.28 | ₩30,878 | ₩31,066 | ₩30,463 | ₩30,959 | +0.26% | 1.5만 |
|---|
| 2026.09.25 | ₩31,682 | ₩31,682 | ₩31,200 | ₩31,656 | -0.08% | 8.1천 |
|---|
| 2026.09.24 | ₩31,401 | ₩31,575 | ₩31,240 | ₩31,488 | +0.28% | 1만 |
|---|
| 2026.09.23 | ₩32,165 | ₩32,165 | ₩31,481 | ₩31,696 | -1.46% | 3.9만 |
|---|
| 2026.09.22 | ₩32,419 | ₩32,773 | ₩32,165 | ₩32,741 | +0.99% | 2.5만 |
|---|
| 2026.09.21 | ₩30,838 | ₩32,031 | ₩30,838 | ₩31,749 | +2.96% | 1.9만 |
|---|
| 2026.09.18 | ₩31,012 | ₩31,548 | ₩31,012 | ₩31,548 | +1.73% | 7.4천 |
|---|
| 2026.09.17 | ₩31,201 | ₩31,481 | ₩31,066 | ₩31,093 | -0.35% | 1.2만 |
|---|
| 2026.09.16 | ₩31,026 | ₩31,026 | ₩29,870 | ₩30,167 | -2.77% | 1.2만 |
|---|
| 2026.09.15 | ₩30,463 | ₩30,476 | ₩30,114 | ₩30,476 | +0.04% | 2.2만 |
|---|
| 2026.09.14 | ₩30,222 | ₩30,771 | ₩30,155 | ₩30,516 | +0.98% | 3.1만 |
|---|
| 2026.09.11 | ₩32,205 | ₩32,205 | ₩31,542 | ₩31,653 | -1.71% | 1.9만 |
|---|
| 2026.09.10 | ₩32,312 | ₩32,312 | ₩31,575 | ₩31,669 | -1.99% | 4.5만 |
|---|
| 2026.09.09 | ₩34,256 | ₩34,262 | ₩33,880 | ₩34,108 | -0.43% | 1.5만 |
|---|
| 2026.09.08 | ₩33,773 | ₩34,631 | ₩33,773 | ₩34,135 | +1.07% | 2.9만 |
|---|
| 2026.09.04 | ₩32,982 | ₩33,103 | ₩32,620 | ₩32,910 | -0.22% | 1.7만 |
|---|
| 2026.09.03 | ₩33,224 | ₩33,224 | ₩32,788 | ₩33,090 | -0.40% | 1.3만 |
|---|
| 2026.09.02 | ₩32,352 | ₩32,996 | ₩32,352 | ₩32,555 | +0.63% | 1만 |
|---|
| 2026.09.01 | ₩32,513 | ₩33,049 | ₩32,249 | ₩32,249 | -0.81% | 2.1만 |
|---|
| 2026.08.31 | ₩34,832 | ₩34,832 | ₩33,317 | ₩33,545 | -3.69% | 1.9만 |
|---|
| 2026.08.28 | ₩34,591 | ₩34,763 | ₩33,666 | ₩33,800 | -2.29% | 1.2만 |
|---|
| 2026.08.27 | ₩34,282 | ₩34,348 | ₩33,937 | ₩34,348 | +0.19% | 8.1천 |
|---|
| 2026.08.26 | ₩34,490 | ₩34,628 | ₩34,054 | ₩34,189 | -0.87% | 1.1만 |
|---|
| 2026.08.25 | ₩34,054 | ₩34,644 | ₩33,742 | ₩34,644 | +1.73% | 1.3만 |
|---|
| 2026.08.24 | ₩34,108 | ₩34,229 | ₩33,740 | ₩34,028 | -0.24% | 1.7만 |
|---|
| 2026.08.21 | ₩33,183 | ₩33,920 | ₩33,183 | ₩33,887 | +2.12% | 1.2만 |
|---|
| 2026.08.20 | ₩32,111 | ₩32,594 | ₩31,897 | ₩32,513 | +1.25% | 2.2만 |
|---|
| 2026.08.19 | ₩31,763 | ₩32,389 | ₩31,763 | ₩32,245 | +1.52% | 6.3천 |
|---|
| 2026.08.18 | ₩32,299 | ₩32,299 | ₩31,367 | ₩31,575 | -2.24% | 2.1만 |
|---|
| 2026.08.17 | ₩32,178 | ₩32,393 | ₩31,937 | ₩32,293 | +0.36% | 1.4만 |
|---|
| 2026.08.14 | ₩31,830 | ₩32,165 | ₩31,830 | ₩31,897 | +0.21% | 2만 |
|---|
| 2026.08.13 | ₩32,460 | ₩32,460 | ₩31,629 | ₩31,803 | -2.02% | 2.3만 |
|---|
| 2026.08.12 | ₩32,835 | ₩32,902 | ₩32,486 | ₩32,486 | -1.06% | 1.3만 |
|---|
| 2026.08.11 | ₩33,559 | ₩33,559 | ₩32,714 | ₩32,913 | -1.92% | 1.4만 |
|---|
| 2026.08.10 | ₩33,210 | ₩33,237 | ₩32,754 | ₩33,131 | -0.24% | 1.8만 |
|---|
| 2026.08.07 | ₩32,895 | ₩32,895 | ₩32,634 | ₩32,714 | -0.55% | 3.6만 |
|---|
| 2026.08.06 | ₩32,956 | ₩32,956 | ₩32,448 | ₩32,627 | -1.00% | 1.1만 |
|---|
| 2026.08.05 | ₩32,326 | ₩32,996 | ₩32,326 | ₩32,842 | +1.60% | 1.8만 |
|---|
| 2026.08.04 | ₩31,307 | ₩32,125 | ₩31,307 | ₩31,966 | +2.11% | 2.6만 |
|---|
| 2026.08.03 | ₩30,704 | ₩30,925 | ₩30,242 | ₩30,885 | +0.59% | 1.4만 |
|---|
| 2026.07.31 | ₩30,597 | ₩30,795 | ₩30,141 | ₩30,679 | +0.27% | 1.5만 |
|---|
| 2026.07.30 | ₩30,758 | ₩30,932 | ₩30,289 | ₩30,932 | +0.57% | 1.2만 |
|---|
| 2026.07.29 | ₩29,444 | ₩30,121 | ₩29,187 | ₩29,726 | +0.96% | 1.1만 |
|---|
| 2026.07.28 | ₩29,471 | ₩29,846 | ₩29,265 | ₩29,732 | +0.89% | 1.3만 |
|---|
| 2026.07.27 | ₩30,409 | ₩30,409 | ₩29,857 | ₩30,155 | -0.84% | 1.4만 |
|---|
| 2026.07.24 | ₩29,994 | ₩30,289 | ₩29,790 | ₩29,994 | 0.00% | 7천 |
|---|
| 2026.07.23 | ₩30,327 | ₩30,396 | ₩29,907 | ₩30,020 | -1.01% | 9.7천 |
|---|
| 2026.07.22 | ₩30,490 | ₩30,925 | ₩30,490 | ₩30,740 | +0.82% | 9.4천 |
|---|
| 2026.07.21 | ₩30,074 | ₩30,691 | ₩29,949 | ₩30,396 | +1.07% | 1.1만 |
|---|
| 2026.07.20 | ₩28,935 | ₩29,350 | ₩28,935 | ₩29,155 | +0.76% | 8.1천 |
|---|
| 2026.07.17 | ₩28,613 | ₩29,123 | ₩28,332 | ₩28,761 | +0.52% | 1.6만 |
|---|
| 2026.07.16 | ₩29,846 | ₩29,846 | ₩29,149 | ₩29,269 | -1.94% | 2.2만 |
|---|
| 2026.07.15 | ₩30,396 | ₩30,436 | ₩29,726 | ₩30,053 | -1.13% | 1.5만 |
|---|
| 2026.07.14 | ₩30,650 | ₩30,804 | ₩30,490 | ₩30,699 | +0.16% | 1.3만 |
|---|
| 2026.07.13 | ₩30,128 | ₩30,155 | ₩29,429 | ₩29,500 | -2.08% | 1.8만 |
|---|
| 2026.07.10 | ₩29,538 | ₩30,195 | ₩29,538 | ₩30,114 | +1.95% | 1.3만 |
|---|
| 2026.07.09 | ₩29,404 | ₩29,994 | ₩29,404 | ₩29,806 | +1.37% | 1.9만 |
|---|
| 2026.07.08 | ₩29,096 | ₩29,096 | ₩28,367 | ₩28,931 | -0.57% | 2.7만 |
|---|
| 2026.07.07 | ₩30,087 | ₩30,087 | ₩29,377 | ₩29,471 | -2.05% | 1.6만 |
|---|
| 2026.07.06 | ₩30,181 | ₩30,476 | ₩30,067 | ₩30,476 | +0.98% | 1.3만 |
|---|
| 2026.07.02 | ₩29,813 | ₩30,262 | ₩29,550 | ₩29,726 | -0.29% | 1.4만 |
|---|
| 2026.07.01 | ₩29,498 | ₩30,020 | ₩29,498 | ₩29,551 | +0.18% | 1.4만 |
|---|
| 2026.06.30 | ₩29,974 | ₩30,235 | ₩29,886 | ₩29,994 | +0.07% | 9.7천 |
|---|
| 2026.06.29 | ₩29,739 | ₩29,739 | ₩29,230 | ₩29,585 | -0.52% | 2.4만 |
|---|
| 2026.06.26 | ₩29,645 | ₩29,927 | ₩29,462 | ₩29,702 | +0.19% | 1.1만 |
|---|
| 2026.06.25 | ₩29,444 | ₩29,806 | ₩29,267 | ₩29,672 | +0.77% | 1.7만 |
|---|
| 2026.06.24 | ₩29,632 | ₩29,632 | ₩28,948 | ₩29,029 | -2.04% | 3.5만 |
|---|
| 2026.06.23 | ₩30,677 | ₩30,851 | ₩30,262 | ₩30,409 | -0.87% | 4.1만 |
|---|
| 2026.06.22 | ₩32,433 | ₩32,433 | ₩31,964 | ₩32,205 | -0.70% | 2.4만 |
|---|
| 2026.06.18 | ₩32,795 | ₩32,835 | ₩32,339 | ₩32,339 | -1.39% | 2.4만 |
|---|
| 2026.06.17 | ₩33,451 | ₩33,679 | ₩32,486 | ₩32,553 | -2.68% | 4.3만 |
|---|
| 2026.06.16 | ₩33,518 | ₩33,757 | ₩33,358 | ₩33,465 | -0.16% | 6.5만 |
|---|
| 2026.06.15 | ₩33,612 | ₩33,934 | ₩33,358 | ₩33,534 | -0.23% | 6.2만 |
|---|
| 2026.06.12 | ₩32,125 | ₩32,661 | ₩32,098 | ₩32,643 | +1.61% | 1.2만 |
|---|
| 2026.06.11 | ₩30,731 | ₩31,763 | ₩30,731 | ₩31,736 | +3.27% | 5.6만 |
|---|
| 2026.06.10 | ₩30,758 | ₩30,945 | ₩30,141 | ₩30,141 | -2.00% | 2.6만 |
|---|
| 2026.06.09 | ₩32,151 | ₩32,352 | ₩30,918 | ₩31,495 | -2.04% | 4.1만 |
|---|
| 2026.06.08 | ₩32,151 | ₩32,151 | ₩31,589 | ₩31,689 | -1.44% | 2.6만 |
|---|
| 2026.06.05 | ₩33,344 | ₩33,719 | ₩31,361 | ₩31,361 | -5.95% | 4.1만 |
|---|
| 2026.06.04 | ₩34,001 | ₩34,189 | ₩33,934 | ₩34,155 | +0.45% | 1.8만 |
|---|
| 2026.06.03 | ₩34,832 | ₩34,832 | ₩33,907 | ₩34,029 | -2.30% | 2.5만 |
|---|
| 2026.06.02 | ₩34,765 | ₩35,247 | ₩34,671 | ₩35,247 | +1.39% | 1.8만 |
|---|
| 2026.06.01 | ₩33,224 | ₩34,256 | ₩33,217 | ₩34,175 | +2.86% | 1.9만 |
|---|
| 2026.05.29 | ₩33,036 | ₩33,505 | ₩32,976 | ₩33,304 | +0.81% | 1.4만 |
|---|
| 2026.05.28 | ₩32,647 | ₩33,451 | ₩32,433 | ₩33,327 | +2.08% | 1.4만 |
|---|
| 2026.05.27 | ₩32,821 | ₩32,835 | ₩32,540 | ₩32,728 | -0.29% | 1.9만 |
|---|
| 2026.05.26 | ₩32,674 | ₩33,264 | ₩32,674 | ₩33,264 | +1.80% | 3.3만 |
|---|
| 2026.05.22 | ₩32,232 | ₩32,352 | ₩31,709 | ₩32,339 | +0.33% | 1.8만 |
|---|
| 2026.05.21 | ₩31,361 | ₩32,260 | ₩31,247 | ₩32,138 | +2.48% | 1.2만 |
|---|
| 2026.05.20 | ₩31,160 | ₩31,944 | ₩31,153 | ₩31,870 | +2.28% | 2만 |
|---|
| 2026.05.19 | ₩31,093 | ₩31,133 | ₩30,610 | ₩30,918 | -0.56% | 3.1만 |
|---|
| 2026.05.18 | ₩32,433 | ₩32,433 | ₩31,446 | ₩31,883 | -1.69% | 1.8만 |
|---|
| 2026.05.15 | ₩32,460 | ₩32,460 | ₩31,830 | ₩31,830 | -1.94% | 5.5만 |
|---|
| 2026.05.14 | ₩34,591 | ₩34,591 | ₩33,954 | ₩34,215 | -1.08% | 3.6만 |
|---|
| 2026.05.13 | ₩34,818 | ₩35,234 | ₩34,564 | ₩34,952 | +0.38% | 2.8만 |
|---|
| 2026.05.12 | ₩33,907 | ₩35,180 | ₩33,666 | ₩35,180 | +3.75% | 4.7만 |
|---|
| 2026.05.11 | ₩33,786 | ₩34,309 | ₩33,505 | ₩34,028 | +0.71% | 5.3만 |
|---|
| 2026.05.08 | ₩32,620 | ₩33,130 | ₩32,620 | ₩33,130 | +1.56% | 2.1만 |
|---|
| 2026.05.07 | ₩32,285 | ₩33,197 | ₩32,024 | ₩32,031 | -0.79% | 1.9만 |
|---|
| 2026.05.06 | ₩32,165 | ₩32,366 | ₩31,950 | ₩32,271 | +0.33% | 1.4만 |
|---|
| 2026.05.05 | ₩30,396 | ₩30,784 | ₩30,396 | ₩30,550 | +0.51% | 1만 |
|---|
| 2026.05.04 | ₩30,356 | ₩30,476 | ₩29,819 | ₩29,944 | -1.36% | 2.3만 |
|---|
| 2026.05.01 | ₩32,352 | ₩32,352 | ₩30,731 | ₩30,771 | -4.89% | 2.4만 |
|---|
| 2026.04.30 | ₩31,093 | ₩31,093 | ₩30,543 | ₩31,012 | -0.26% | 1.3만 |
|---|
| 2026.04.29 | ₩30,704 | ₩30,704 | ₩30,255 | ₩30,341 | -1.18% | 2.3만 |
|---|
| 2026.04.28 | ₩33,116 | ₩33,116 | ₩30,610 | ₩30,703 | -7.29% | 2.1만 |
|---|
| 2026.04.27 | ₩31,857 | ₩31,857 | ₩31,421 | ₩31,682 | -0.55% | 1.6만 |
|---|
| 2026.04.24 | ₩31,803 | ₩31,883 | ₩31,629 | ₩31,748 | -0.17% | 1.6만 |
|---|
| 2026.04.23 | ₩32,091 | ₩32,419 | ₩31,595 | ₩31,763 | -1.02% | 1.7만 |
|---|
| 2026.04.22 | ₩32,352 | ₩32,620 | ₩32,205 | ₩32,620 | +0.83% | 1.3만 |
|---|
| 2026.04.21 | ₩32,620 | ₩32,634 | ₩31,428 | ₩31,495 | -3.45% | 2.3만 |
|---|
| 2026.04.20 | ₩32,728 | ₩32,728 | ₩32,500 | ₩32,580 | -0.45% | 3.1만 |
|---|
| 2026.04.17 | ₩32,781 | ₩33,311 | ₩32,781 | ₩32,902 | +0.37% | 1.8만 |
|---|
| 2026.04.16 | ₩32,821 | ₩32,942 | ₩32,567 | ₩32,701 | -0.37% | 2.1만 |
|---|
| 2026.04.15 | ₩32,862 | ₩32,862 | ₩32,567 | ₩32,821 | -0.12% | 2.1만 |
|---|
| 2026.04.14 | ₩33,049 | ₩33,277 | ₩32,889 | ₩33,277 | +0.69% | 3.3만 |
|---|
| 2026.04.13 | ₩31,870 | ₩32,701 | ₩31,749 | ₩32,687 | +2.57% | 2.8만 |
|---|
| 2026.04.10 | ₩32,125 | ₩32,299 | ₩31,843 | ₩32,125 | 0.00% | 1.9만 |
|---|
| 2026.04.09 | ₩31,441 | ₩31,562 | ₩31,093 | ₩31,387 | -0.17% | 1.4만 |
|---|
| 2026.04.08 | ₩31,294 | ₩31,649 | ₩31,213 | ₩31,522 | +0.73% | 3.2만 |
|---|
| 2026.04.07 | ₩29,913 | ₩29,913 | ₩29,337 | ₩29,913 | 0.00% | 2만 |
|---|
| 2026.04.06 | ₩30,047 | ₩30,114 | ₩29,618 | ₩29,953 | -0.31% | 5.1만 |
|---|
| 2026.04.02 | ₩29,310 | ₩30,141 | ₩29,190 | ₩30,047 | +2.51% | 4.2만 |
|---|
| 2026.04.01 | ₩30,382 | ₩30,570 | ₩29,927 | ₩30,275 | -0.35% | 4.8만 |
|---|
| 2026.03.31 | ₩28,439 | ₩29,873 | ₩28,439 | ₩29,860 | +5.00% | 2.5만 |
|---|
| 2026.03.30 | ₩28,962 | ₩28,962 | ₩28,144 | ₩28,330 | -2.18% | 2.5만 |
|---|
| 2026.03.27 | ₩29,042 | ₩29,042 | ₩28,278 | ₩28,493 | -1.89% | 2.5만 |
|---|
| 2026.03.26 | ₩28,680 | ₩28,935 | ₩28,245 | ₩28,292 | -1.36% | 2.8만 |
|---|
| 2026.03.25 | ₩29,136 | ₩29,645 | ₩29,136 | ₩29,484 | +1.20% | 2.3만 |
|---|
| 2026.03.24 | ₩28,305 | ₩28,828 | ₩28,285 | ₩28,620 | +1.11% | 2.2만 |
|---|
| 2026.03.23 | ₩28,707 | ₩29,270 | ₩28,493 | ₩28,948 | +0.84% | 4.2만 |
|---|
| 2026.03.20 | ₩28,479 | ₩28,493 | ₩27,387 | ₩27,622 | -3.01% | 5.6만 |
|---|
| 2026.03.19 | ₩28,586 | ₩28,935 | ₩27,420 | ₩28,747 | +0.56% | 7.6만 |
|---|
| 2026.03.18 | ₩29,980 | ₩29,980 | ₩29,230 | ₩29,283 | -2.32% | 9.6만 |
|---|
| 2026.03.17 | ₩30,811 | ₩30,878 | ₩30,461 | ₩30,610 | -0.65% | 24.4만 |
|---|
| 2026.03.16 | ₩30,758 | ₩31,106 | ₩30,610 | ₩31,052 | +0.96% | 22.5만 |
|---|
| 2026.03.13 | ₩31,227 | ₩31,227 | ₩30,087 | ₩30,128 | -3.52% | 6.5만 |
|---|
| 2026.03.12 | ₩31,495 | ₩31,535 | ₩31,026 | ₩31,227 | -0.85% | 2.4만 |
|---|
| 2026.03.11 | ₩31,883 | ₩32,165 | ₩31,630 | ₩31,964 | +0.25% | 2.4만 |
|---|
| 2026.03.10 | ₩32,473 | ₩33,076 | ₩32,466 | ₩32,607 | +0.41% | 3.6만 |
|---|
| 2026.03.09 | ₩31,146 | ₩32,326 | ₩30,691 | ₩32,326 | +3.79% | 2.7만 |
|---|
| 2026.03.06 | ₩31,763 | ₩31,870 | ₩31,390 | ₩31,626 | -0.43% | 2.8만 |
|---|
| 2026.03.05 | ₩32,835 | ₩32,835 | ₩31,843 | ₩32,165 | -2.04% | 4.7만 |
|---|
| 2026.03.04 | ₩33,773 | ₩33,773 | ₩33,356 | ₩33,693 | -0.24% | 1.7만 |
|---|
| 2026.03.03 | ₩33,170 | ₩33,458 | ₩32,382 | ₩33,201 | +0.09% | 4.8만 |
|---|
| 2026.03.02 | ₩35,529 | ₩35,716 | ₩34,845 | ₩35,060 | -1.32% | 4.7만 |
|---|
| 2026.02.27 | ₩35,743 | ₩35,958 | ₩35,462 | ₩35,649 | -0.26% | 2.7만 |
|---|
| 2026.02.26 | ₩35,314 | ₩35,395 | ₩34,731 | ₩35,361 | +0.13% | 2.1만 |
|---|
| 2026.02.25 | ₩35,620 | ₩35,824 | ₩35,301 | ₩35,502 | -0.33% | 5.3만 |
|---|
| 2026.02.24 | ₩34,296 | ₩35,127 | ₩34,242 | ₩35,019 | +2.11% | 4.5만 |
|---|
| 2026.02.23 | ₩34,081 | ₩34,282 | ₩33,746 | ₩34,202 | +0.35% | 3.4만 |
|---|
| 2026.02.20 | ₩33,297 | ₩36,092 | ₩33,186 | ₩34,095 | +2.39% | 2.4만 |
|---|
| 2026.02.19 | ₩32,848 | ₩33,170 | ₩32,486 | ₩33,170 | +0.98% | 1.7만 |
|---|
| 2026.02.18 | ₩33,224 | ₩33,587 | ₩33,143 | ₩33,371 | +0.44% | 1.8만 |
|---|
| 2026.02.17 | ₩32,848 | ₩32,848 | ₩31,950 | ₩32,661 | -0.57% | 4.3만 |
|---|
| 2026.02.13 | ₩33,425 | ₩33,827 | ₩33,103 | ₩33,679 | +0.76% | 5.2만 |
|---|