시장 데이터를 불러오는 중
전체 종목
Kurv High Income ETF 과거 주가
Kurv High Income ETF · KYLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kurv High Income ETF · KYLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,582 | ₩27,582 | ₩27,167 | ₩27,239 | -1.24% | 3.1만 |
| 2026.10.08 | ₩27,542 | ₩27,542 | ₩26,908 | ₩27,046 | -1.80% | 4.4만 |
| 2026.10.07 | ₩27,676 | ₩27,676 | ₩27,153 | ₩27,421 | -0.92% | 2.9만 |
| 2026.10.06 | ₩27,783 | ₩27,918 | ₩27,663 | ₩27,797 | +0.05% | 4.2만 |
| 2026.10.05 | ₩27,904 | ₩27,904 | ₩27,354 | ₩27,569 | -1.20% | 2.8만 |
| 2026.10.02 | ₩27,632 | ₩27,663 | ₩27,381 | ₩27,582 | -0.18% | 3.8만 |
| 2026.10.01 | ₩26,845 | ₩27,368 | ₩26,845 | ₩27,248 | +1.50% | 4.5만 |
| 2026.09.30 | ₩27,180 | ₩27,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,086 |
| -0.35% |
| 4만 |
| 2026.09.29 | ₩27,368 | ₩27,421 | ₩27,167 | ₩27,314 | -0.20% | 9.9만 |
|---|
| 2026.09.28 | ₩27,596 | ₩27,596 | ₩26,919 | ₩27,100 | -1.80% | 5.4만 |
|---|
| 2026.09.25 | ₩27,918 | ₩27,918 | ₩27,408 | ₩27,596 | -1.15% | 3.5만 |
|---|
| 2026.09.24 | ₩27,435 | ₩27,529 | ₩27,180 | ₩27,529 | +0.34% | 2.8만 |
|---|
| 2026.09.23 | ₩27,716 | ₩27,757 | ₩27,448 | ₩27,515 | -0.73% | 4.4만 |
|---|
| 2026.09.22 | ₩27,690 | ₩28,078 | ₩27,690 | ₩28,078 | +1.40% | 2.5만 |
|---|
| 2026.09.21 | ₩27,636 | ₩27,690 | ₩27,381 | ₩27,676 | +0.15% | 5.1만 |
|---|
| 2026.09.18 | ₩27,220 | ₩27,354 | ₩26,979 | ₩27,260 | +0.15% | 2.8만 |
|---|
| 2026.09.17 | ₩26,590 | ₩26,965 | ₩26,590 | ₩26,925 | +1.26% | 3.3만 |
|---|
| 2026.09.16 | ₩27,113 | ₩27,113 | ₩26,148 | ₩26,362 | -2.77% | 4.9만 |
|---|
| 2026.09.15 | ₩26,671 | ₩26,818 | ₩26,402 | ₩26,464 | -0.77% | 3.8만 |
|---|
| 2026.09.14 | ₩26,965 | ₩26,965 | ₩26,416 | ₩26,622 | -1.27% | 5.7만 |
|---|
| 2026.09.11 | ₩27,153 | ₩27,368 | ₩27,153 | ₩27,180 | +0.10% | 4.7만 |
|---|
| 2026.09.10 | ₩27,153 | ₩27,314 | ₩26,992 | ₩27,019 | -0.49% | 6.6만 |
|---|
| 2026.09.09 | ₩27,824 | ₩27,824 | ₩27,421 | ₩27,435 | -1.40% | 5.3만 |
|---|
| 2026.09.08 | ₩27,609 | ₩27,824 | ₩27,502 | ₩27,569 | -0.15% | 5만 |
|---|
| 2026.09.04 | ₩27,623 | ₩27,623 | ₩27,341 | ₩27,529 | -0.34% | 3.8만 |
|---|
| 2026.09.03 | ₩27,227 | ₩27,643 | ₩27,053 | ₩27,381 | +0.57% | 2.9만 |
|---|
| 2026.09.02 | ₩26,818 | ₩27,193 | ₩26,805 | ₩27,193 | +1.40% | 2.9만 |
|---|
| 2026.09.01 | ₩26,885 | ₩27,086 | ₩26,786 | ₩26,912 | +0.10% | 4.3만 |
|---|
| 2026.08.31 | ₩27,716 | ₩27,716 | ₩27,019 | ₩27,301 | -1.50% | 6만 |
|---|
| 2026.08.28 | ₩27,944 | ₩27,944 | ₩27,336 | ₩27,395 | -1.97% | 4.4만 |
|---|
| 2026.08.27 | ₩27,301 | ₩27,830 | ₩27,301 | ₩27,824 | +1.92% | 4.2만 |
|---|
| 2026.08.26 | ₩27,703 | ₩27,757 | ₩27,582 | ₩27,649 | -0.19% | 3.2만 |
|---|
| 2026.08.25 | ₩28,011 | ₩28,011 | ₩27,663 | ₩27,821 | -0.68% | 4.3만 |
|---|
| 2026.08.24 | ₩27,837 | ₩27,837 | ₩27,301 | ₩27,448 | -1.40% | 6.3만 |
|---|
| 2026.08.21 | ₩28,280 | ₩28,280 | ₩27,703 | ₩27,864 | -1.47% | 4.2만 |
|---|
| 2026.08.20 | ₩28,280 | ₩28,280 | ₩27,576 | ₩27,837 | -1.56% | 3.4만 |
|---|
| 2026.08.19 | ₩28,132 | ₩28,132 | ₩27,488 | ₩27,757 | -1.33% | 4.1만 |
|---|
| 2026.08.18 | ₩28,548 | ₩28,548 | ₩27,824 | ₩27,931 | -2.16% | 6.9만 |
|---|
| 2026.08.17 | ₩28,548 | ₩28,789 | ₩28,400 | ₩28,615 | +0.23% | 4만 |
|---|
| 2026.08.14 | ₩28,333 | ₩28,601 | ₩28,160 | ₩28,548 | +0.76% | 4.8만 |
|---|
| 2026.08.13 | ₩28,682 | ₩28,682 | ₩28,373 | ₩28,467 | -0.75% | 5.2만 |
|---|
| 2026.08.12 | ₩28,447 | ₩28,447 | ₩28,226 | ₩28,226 | -0.78% | 2.9만 |
|---|
| 2026.08.11 | ₩28,159 | ₩28,601 | ₩28,038 | ₩28,131 | -0.10% | 2.8만 |
|---|
| 2026.08.10 | ₩28,722 | ₩28,722 | ₩28,025 | ₩28,105 | -2.15% | 5.3만 |
|---|
| 2026.08.07 | ₩28,400 | ₩28,400 | ₩27,998 | ₩28,218 | -0.64% | 2.9만 |
|---|
| 2026.08.06 | ₩28,145 | ₩28,306 | ₩27,857 | ₩28,078 | -0.24% | 4만 |
|---|
| 2026.08.05 | ₩28,320 | ₩28,521 | ₩28,159 | ₩28,280 | -0.14% | 4.1만 |
|---|
| 2026.08.04 | ₩27,998 | ₩28,454 | ₩27,998 | ₩28,347 | +1.25% | 3.4만 |
|---|
| 2026.08.03 | ₩27,502 | ₩27,676 | ₩26,912 | ₩27,663 | +0.59% | 3.1만 |
|---|
| 2026.07.31 | ₩27,690 | ₩27,844 | ₩26,986 | ₩27,126 | -2.03% | 3.7만 |
|---|
| 2026.07.30 | ₩27,153 | ₩27,636 | ₩26,898 | ₩27,596 | +1.63% | 2.5만 |
|---|
| 2026.07.29 | ₩27,234 | ₩27,354 | ₩26,322 | ₩26,376 | -3.15% | 4.3만 |
|---|
| 2026.07.28 | ₩27,502 | ₩27,502 | ₩26,764 | ₩27,247 | -0.93% | 6.4만 |
|---|
| 2026.07.27 | ₩28,320 | ₩28,340 | ₩27,488 | ₩27,904 | -1.47% | 2.8만 |
|---|
| 2026.07.24 | ₩28,400 | ₩28,400 | ₩27,842 | ₩27,931 | -1.65% | 14.4만 |
|---|
| 2026.07.23 | ₩28,373 | ₩28,655 | ₩28,253 | ₩28,400 | +0.09% | 3.2만 |
|---|
| 2026.07.22 | ₩28,514 | ₩28,695 | ₩28,454 | ₩28,575 | +0.21% | 2.2만 |
|---|
| 2026.07.21 | ₩28,615 | ₩28,762 | ₩28,387 | ₩28,682 | +0.23% | 4.1만 |
|---|
| 2026.07.20 | ₩28,105 | ₩28,239 | ₩27,864 | ₩27,891 | -0.76% | 8.4만 |
|---|
| 2026.07.17 | ₩27,260 | ₩28,400 | ₩26,952 | ₩27,758 | +1.82% | 4만 |
|---|
| 2026.07.16 | ₩29,325 | ₩29,325 | ₩27,824 | ₩28,159 | -3.98% | 8.5만 |
|---|
| 2026.07.15 | ₩29,513 | ₩29,513 | ₩28,588 | ₩29,084 | -1.45% | 4.9만 |
|---|
| 2026.07.14 | ₩29,486 | ₩29,634 | ₩29,393 | ₩29,486 | 0.00% | 1.8만 |
|---|
| 2026.07.13 | ₩29,714 | ₩29,714 | ₩28,870 | ₩28,990 | -2.44% | 4.6만 |
|---|
| 2026.07.10 | ₩29,969 | ₩30,094 | ₩29,299 | ₩29,674 | -0.98% | 4.8만 |
|---|
| 2026.07.09 | ₩30,157 | ₩30,291 | ₩29,647 | ₩29,835 | -1.07% | 4.4만 |
|---|
| 2026.07.08 | ₩29,500 | ₩29,500 | ₩28,695 | ₩29,299 | -0.68% | 3.6만 |
|---|
| 2026.07.07 | ₩30,210 | ₩30,210 | ₩29,225 | ₩29,540 | -2.22% | 6.2만 |
|---|
| 2026.07.06 | ₩30,231 | ₩30,613 | ₩30,184 | ₩30,452 | +0.73% | 6.5만 |
|---|
| 2026.07.02 | ₩30,492 | ₩30,841 | ₩29,513 | ₩29,983 | -1.67% | 3.8만 |
|---|
| 2026.07.01 | ₩31,095 | ₩31,095 | ₩30,465 | ₩30,479 | -1.98% | 2.7만 |
|---|
| 2026.06.30 | ₩30,961 | ₩31,129 | ₩30,704 | ₩31,094 | +0.43% | 4.2만 |
|---|
| 2026.06.29 | ₩30,385 | ₩30,720 | ₩30,016 | ₩30,666 | +0.93% | 4.1만 |
|---|
| 2026.06.26 | ₩30,103 | ₩30,532 | ₩29,902 | ₩30,385 | +0.94% | 4.1만 |
|---|
| 2026.06.25 | ₩30,921 | ₩30,921 | ₩29,996 | ₩30,546 | -1.21% | 3.6만 |
|---|
| 2026.06.24 | ₩30,452 | ₩30,452 | ₩29,688 | ₩29,996 | -1.50% | 4.8만 |
|---|
| 2026.06.23 | ₩30,465 | ₩30,666 | ₩30,185 | ₩30,318 | -0.48% | 4.3만 |
|---|
| 2026.06.22 | ₩31,176 | ₩31,243 | ₩30,995 | ₩31,243 | +0.22% | 4.4만 |
|---|
| 2026.06.18 | ₩30,760 | ₩30,988 | ₩30,700 | ₩30,939 | +0.58% | 4.4만 |
|---|
| 2026.06.17 | ₩30,345 | ₩30,760 | ₩30,264 | ₩30,271 | -0.24% | 2.9만 |
|---|
| 2026.06.16 | ₩30,693 | ₩30,841 | ₩30,318 | ₩30,345 | -1.14% | 9.2만 |
|---|
| 2026.06.15 | ₩30,050 | ₩30,707 | ₩30,050 | ₩30,707 | +2.19% | 6.4만 |
|---|
| 2026.06.12 | ₩29,446 | ₩29,714 | ₩29,205 | ₩29,634 | +0.64% | 3.5만 |
|---|
| 2026.06.11 | ₩28,280 | ₩29,366 | ₩27,891 | ₩29,356 | +3.81% | 1.9만 |
|---|
| 2026.06.10 | ₩28,420 | ₩28,803 | ₩28,172 | ₩28,213 | -0.73% | 4.1만 |
|---|
| 2026.06.09 | ₩29,245 | ₩29,688 | ₩27,985 | ₩28,937 | -1.05% | 2.3만 |
|---|
| 2026.06.08 | ₩28,990 | ₩29,325 | ₩28,871 | ₩29,165 | +0.60% | 4.2만 |
|---|
| 2026.06.05 | ₩30,076 | ₩30,076 | ₩28,481 | ₩28,682 | -4.64% | 3.9만 |
|---|
| 2026.06.04 | ₩29,835 | ₩30,170 | ₩29,721 | ₩30,090 | +0.85% | 1.7만 |
|---|
| 2026.06.03 | ₩30,505 | ₩30,505 | ₩29,915 | ₩30,237 | -0.88% | 2.8만 |
|---|
| 2026.06.02 | ₩30,170 | ₩30,465 | ₩30,130 | ₩30,371 | +0.67% | 5.1만 |
|---|
| 2026.06.01 | ₩30,358 | ₩30,358 | ₩29,815 | ₩30,117 | -0.80% | 4만 |
|---|
| 2026.05.29 | ₩30,505 | ₩30,505 | ₩29,969 | ₩30,358 | -0.48% | 2.9만 |
|---|
| 2026.05.28 | ₩29,781 | ₩30,197 | ₩29,540 | ₩30,157 | +1.26% | 2.5만 |
|---|
| 2026.05.27 | ₩29,996 | ₩29,996 | ₩29,607 | ₩29,781 | -0.72% | 1.5만 |
|---|
| 2026.05.26 | ₩29,902 | ₩29,969 | ₩29,486 | ₩29,942 | +0.13% | 4.2만 |
|---|
| 2026.05.22 | ₩29,258 | ₩29,258 | ₩28,977 | ₩29,030 | -0.78% | 2.3만 |
|---|
| 2026.05.21 | ₩28,709 | ₩29,138 | ₩28,642 | ₩29,057 | +1.21% | 1.9만 |
|---|
| 2026.05.20 | ₩28,373 | ₩28,789 | ₩28,239 | ₩28,789 | +1.47% | 1.2만 |
|---|
| 2026.05.19 | ₩28,159 | ₩28,306 | ₩27,623 | ₩28,011 | -0.52% | 2.1만 |
|---|
| 2026.05.18 | ₩29,004 | ₩29,004 | ₩28,052 | ₩28,360 | -2.22% | 3.1만 |
|---|
| 2026.05.15 | ₩29,258 | ₩29,258 | ₩28,642 | ₩28,776 | -1.65% | 2.9만 |
|---|
| 2026.05.14 | ₩29,379 | ₩29,460 | ₩29,071 | ₩29,379 | 0.00% | 3.8만 |
|---|
| 2026.05.13 | ₩29,460 | ₩29,500 | ₩29,017 | ₩29,393 | -0.23% | 2.4만 |
|---|
| 2026.05.12 | ₩29,795 | ₩29,795 | ₩29,071 | ₩29,620 | -0.59% | 2만 |
|---|
| 2026.05.11 | ₩29,875 | ₩29,996 | ₩29,500 | ₩29,983 | +0.36% | 6.6만 |
|---|
| 2026.05.08 | ₩29,634 | ₩29,634 | ₩29,165 | ₩29,513 | -0.41% | 3.8만 |
|---|
| 2026.05.07 | ₩29,580 | ₩29,607 | ₩28,923 | ₩29,111 | -1.59% | 3만 |
|---|
| 2026.05.06 | ₩28,963 | ₩29,232 | ₩28,803 | ₩29,232 | +0.93% | 2.6만 |
|---|
| 2026.05.05 | ₩28,145 | ₩28,508 | ₩28,145 | ₩28,265 | +0.42% | 2.7만 |
|---|
| 2026.05.04 | ₩27,971 | ₩28,280 | ₩27,750 | ₩27,891 | -0.29% | 2.7만 |
|---|
| 2026.05.01 | ₩27,643 | ₩28,159 | ₩27,643 | ₩28,058 | +1.50% | 2.9만 |
|---|
| 2026.04.30 | ₩27,167 | ₩27,609 | ₩27,167 | ₩27,582 | +1.53% | 3만 |
|---|
| 2026.04.29 | ₩27,113 | ₩27,207 | ₩26,684 | ₩26,791 | -1.19% | 4.6만 |
|---|
| 2026.04.28 | ₩28,052 | ₩28,172 | ₩27,368 | ₩27,663 | -1.39% | 3만 |
|---|
| 2026.04.27 | ₩28,481 | ₩28,481 | ₩28,064 | ₩28,360 | -0.42% | 4.7만 |
|---|
| 2026.04.24 | ₩28,052 | ₩28,347 | ₩27,891 | ₩28,333 | +1.00% | 2.4만 |
|---|
| 2026.04.23 | ₩27,609 | ₩27,757 | ₩27,100 | ₩27,515 | -0.34% | 1.9만 |
|---|
| 2026.04.22 | ₩27,690 | ₩27,690 | ₩27,408 | ₩27,690 | 0.00% | 9.1천 |
|---|
| 2026.04.21 | ₩27,676 | ₩28,145 | ₩27,220 | ₩27,220 | -1.65% | 2.2만 |
|---|
| 2026.04.20 | ₩27,421 | ₩27,944 | ₩27,421 | ₩27,743 | +1.17% | 2만 |
|---|
| 2026.04.17 | ₩27,918 | ₩28,145 | ₩27,918 | ₩27,990 | +0.26% | 2.5만 |
|---|
| 2026.04.16 | ₩27,301 | ₩27,569 | ₩27,287 | ₩27,395 | +0.34% | 2.2만 |
|---|
| 2026.04.15 | ₩27,408 | ₩27,408 | ₩27,030 | ₩27,368 | -0.15% | 2.4만 |
|---|
| 2026.04.14 | ₩27,153 | ₩27,328 | ₩27,053 | ₩27,220 | +0.25% | 2.4만 |
|---|
| 2026.04.13 | ₩26,308 | ₩26,939 | ₩26,308 | ₩26,885 | +2.19% | 4만 |
|---|
| 2026.04.10 | ₩26,536 | ₩26,536 | ₩26,416 | ₩26,496 | -0.15% | 1.8만 |
|---|
| 2026.04.09 | ₩26,429 | ₩26,456 | ₩26,148 | ₩26,376 | -0.20% | 1.3만 |
|---|
| 2026.04.08 | ₩26,751 | ₩26,751 | ₩26,248 | ₩26,282 | -1.75% | 1.9만 |
|---|
| 2026.04.07 | ₩25,665 | ₩25,893 | ₩25,356 | ₩25,893 | +0.89% | 1.5만 |
|---|
| 2026.04.06 | ₩25,812 | ₩25,812 | ₩25,242 | ₩25,692 | -0.47% | 2.7만 |
|---|
| 2026.04.02 | ₩24,954 | ₩25,477 | ₩24,681 | ₩25,477 | +2.10% | 3.5만 |
|---|
| 2026.04.01 | ₩25,155 | ₩25,649 | ₩25,155 | ₩25,383 | +0.91% | 2.3만 |
|---|
| 2026.03.31 | ₩24,136 | ₩25,102 | ₩24,069 | ₩24,981 | +3.50% | 2.1만 |
|---|
| 2026.03.30 | ₩24,619 | ₩24,626 | ₩23,687 | ₩23,868 | -3.05% | 4.4만 |
|---|
| 2026.03.27 | ₩24,471 | ₩24,752 | ₩24,404 | ₩24,552 | +0.33% | 2.7만 |
|---|
| 2026.03.26 | ₩25,150 | ₩25,289 | ₩24,552 | ₩24,659 | -1.95% | 1.5만 |
|---|
| 2026.03.25 | ₩25,625 | ₩25,716 | ₩25,474 | ₩25,535 | -0.35% | 1.7만 |
|---|
| 2026.03.24 | ₩25,169 | ₩25,383 | ₩24,941 | ₩25,289 | +0.48% | 4.1만 |
|---|
| 2026.03.23 | ₩25,571 | ₩25,651 | ₩24,965 | ₩25,303 | -1.05% | 1.9만 |
|---|
| 2026.03.20 | ₩25,491 | ₩25,531 | ₩24,538 | ₩24,807 | -2.68% | 3.1만 |
|---|
| 2026.03.19 | ₩25,289 | ₩25,705 | ₩24,907 | ₩25,558 | +1.06% | 2.4만 |
|---|
| 2026.03.18 | ₩26,148 | ₩26,148 | ₩25,786 | ₩25,826 | -1.23% | 1.6만 |
|---|
| 2026.03.17 | ₩26,282 | ₩26,414 | ₩26,121 | ₩26,255 | -0.10% | 2.3만 |
|---|
| 2026.03.16 | ₩26,215 | ₩26,308 | ₩25,960 | ₩26,215 | 0.00% | 2.5만 |
|---|
| 2026.03.13 | ₩26,275 | ₩26,469 | ₩25,651 | ₩25,651 | -2.37% | 2.2만 |
|---|
| 2026.03.12 | ₩26,362 | ₩26,443 | ₩26,081 | ₩26,174 | -0.71% | 1.6만 |
|---|
| 2026.03.11 | ₩27,167 | ₩27,167 | ₩26,496 | ₩26,778 | -1.43% | 2.1만 |
|---|
| 2026.03.10 | ₩26,872 | ₩27,120 | ₩26,805 | ₩26,858 | -0.05% | 1.3만 |
|---|
| 2026.03.09 | ₩25,718 | ₩26,858 | ₩25,718 | ₩26,831 | +4.33% | 5만 |
|---|
| 2026.03.06 | ₩26,684 | ₩26,684 | ₩25,973 | ₩26,121 | -2.11% | 5.5만 |
|---|
| 2026.03.05 | ₩26,992 | ₩27,207 | ₩26,357 | ₩26,925 | -0.25% | 2.6만 |
|---|
| 2026.03.04 | ₩27,019 | ₩27,193 | ₩26,818 | ₩27,140 | +0.45% | 3.5만 |
|---|
| 2026.03.03 | ₩26,872 | ₩26,939 | ₩26,040 | ₩26,805 | -0.25% | 6.2만 |
|---|
| 2026.03.02 | ₩27,274 | ₩27,757 | ₩27,153 | ₩27,757 | +1.77% | 3.5만 |
|---|
| 2026.02.27 | ₩27,623 | ₩27,623 | ₩27,314 | ₩27,569 | -0.19% | 3.9만 |
|---|
| 2026.02.26 | ₩28,025 | ₩28,025 | ₩27,274 | ₩27,918 | -0.38% | 2.7만 |
|---|
| 2026.02.25 | ₩27,676 | ₩28,025 | ₩27,636 | ₩27,891 | +0.78% | 3.4만 |
|---|
| 2026.02.24 | ₩27,046 | ₩27,623 | ₩26,818 | ₩27,515 | +1.74% | 3.7만 |
|---|
| 2026.02.23 | ₩27,234 | ₩27,421 | ₩26,949 | ₩27,140 | -0.34% | 4.1만 |
|---|
| 2026.02.20 | ₩27,046 | ₩27,492 | ₩27,046 | ₩27,475 | +1.59% | 5.1만 |
|---|
| 2026.02.19 | ₩26,644 | ₩27,140 | ₩26,644 | ₩27,140 | +1.86% | 2.4만 |
|---|
| 2026.02.18 | ₩26,416 | ₩27,086 | ₩25,853 | ₩26,831 | +1.57% | 4.6만 |
|---|
| 2026.02.17 | ₩26,335 | ₩26,789 | ₩26,027 | ₩26,510 | +0.66% | 8.7만 |
|---|
| 2026.02.13 | ₩26,308 | ₩26,939 | ₩26,201 | ₩26,858 | +2.09% | 3.6만 |
|---|
| 2026.02.12 | ₩27,193 | ₩27,219 | ₩26,107 | ₩26,107 | -3.99% | 8.3만 |
|---|
| 2026.02.11 | ₩27,462 | ₩27,462 | ₩26,673 | ₩27,193 | -0.98% | 4.5만 |
|---|
| 2026.02.10 | ₩27,488 | ₩27,488 | ₩27,153 | ₩27,153 | -1.22% | 6.3만 |
|---|
| 2026.02.09 | ₩26,778 | ₩27,395 | ₩26,563 | ₩27,354 | +2.15% | 4.5만 |
|---|
| 2026.02.06 | ₩26,013 | ₩26,738 | ₩25,759 | ₩26,738 | +2.78% | 4.7만 |
|---|
| 2026.02.05 | ₩25,920 | ₩26,329 | ₩25,222 | ₩25,263 | -2.53% | 17.3만 |
|---|
| 2026.02.04 | ₩27,743 | ₩27,743 | ₩25,732 | ₩26,402 | -4.83% | 13.9만 |
|---|
| 2026.02.03 | ₩28,467 | ₩28,467 | ₩27,200 | ₩27,810 | -2.31% | 8.8만 |
|---|
| 2026.02.02 | ₩27,690 | ₩28,159 | ₩27,676 | ₩27,770 | +0.29% | 10.7만 |
|---|
| 2026.01.30 | ₩28,937 | ₩29,262 | ₩27,730 | ₩27,770 | -4.03% | 20.4만 |
|---|
| 2026.01.29 | ₩30,800 | ₩30,800 | ₩29,151 | ₩29,795 | -3.27% | 14.3만 |
|---|
| 2026.01.28 | ₩30,278 | ₩30,707 | ₩29,875 | ₩30,707 | +1.42% | 10.9만 |
|---|
| 2026.01.27 | ₩30,090 | ₩30,090 | ₩29,661 | ₩30,090 | 0.00% | 11.5만 |
|---|
| 2026.01.26 | ₩30,278 | ₩30,398 | ₩29,795 | ₩29,862 | -1.37% | 14.1만 |
|---|
| 2026.01.23 | ₩29,915 | ₩30,142 | ₩29,634 | ₩29,942 | +0.09% | 8.4만 |
|---|
| 2026.01.22 | ₩30,345 | ₩30,412 | ₩29,875 | ₩30,412 | +0.22% | 6.6만 |
|---|
| 2026.01.21 | ₩30,210 | ₩30,291 | ₩29,547 | ₩29,983 | -0.75% | 11.7만 |
|---|
| 2026.01.20 | ₩29,942 | ₩30,774 | ₩29,903 | ₩30,130 | +0.63% | 14.8만 |
|---|
| 2026.01.16 | ₩30,760 | ₩30,760 | ₩30,117 | ₩30,345 | -1.35% | 6.8만 |
|---|
| 2026.01.15 | ₩31,122 | ₩31,122 | ₩30,438 | ₩30,438 | -2.20% | 8만 |
|---|
| 2026.01.14 | ₩31,149 | ₩31,149 | ₩30,351 | ₩30,666 | -1.55% | 5.7만 |
|---|
| 2026.01.13 | ₩30,827 | ₩31,102 | ₩30,656 | ₩30,975 | +0.48% | 6.8만 |
|---|
| 2026.01.12 | ₩30,090 | ₩30,626 | ₩30,076 | ₩30,505 | +1.38% | 7.1만 |
|---|
| 2026.01.09 | ₩29,768 | ₩30,196 | ₩29,768 | ₩30,076 | +1.04% | 5.2만 |
|---|
| 2026.01.08 | ₩29,620 | ₩29,714 | ₩29,460 | ₩29,661 | +0.14% | 7.3만 |
|---|
| 2026.01.07 | ₩29,929 | ₩30,090 | ₩29,607 | ₩29,848 | -0.27% | 6.4만 |
|---|
| 2026.01.06 | ₩30,050 | ₩30,278 | ₩29,929 | ₩30,264 | +0.71% | 6.1만 |
|---|
| 2026.01.05 | ₩29,848 | ₩30,064 | ₩29,701 | ₩29,983 | +0.45% | 7.5만 |
|---|
| 2026.01.02 | ₩29,258 | ₩29,433 | ₩29,004 | ₩29,379 | +0.41% | 4.3만 |
|---|
| 2025.12.31 | ₩29,299 | ₩29,299 | ₩28,829 | ₩28,829 | -1.60% | 7.1만 |
|---|
| 2025.12.30 | ₩29,500 | ₩29,540 | ₩29,299 | ₩29,325 | -0.59% | 7.4만 |
|---|
| 2025.12.29 | ₩29,862 | ₩29,862 | ₩29,328 | ₩29,580 | -0.94% | 7.8만 |
|---|
| 2025.12.26 | ₩30,197 | ₩30,197 | ₩29,714 | ₩29,996 | -0.67% | 5.5만 |
|---|
| 2025.12.24 | ₩29,969 | ₩29,969 | ₩29,623 | ₩29,889 | -0.27% | 3.6만 |
|---|
| 2025.12.23 | ₩30,090 | ₩30,090 | ₩29,540 | ₩29,956 | -0.45% | 5.6만 |
|---|
| 2025.12.22 | ₩30,613 | ₩30,613 | ₩30,135 | ₩30,184 | -1.40% | 7.2만 |
|---|
| 2025.12.19 | ₩29,529 | ₩30,050 | ₩29,529 | ₩30,050 | +1.76% | 2.6만 |
|---|
| 2025.12.18 | ₩29,245 | ₩29,728 | ₩29,079 | ₩29,100 | -0.50% | 3.8만 |
|---|
| 2025.12.17 | ₩29,701 | ₩29,914 | ₩28,803 | ₩28,816 | -2.98% | 3.4만 |
|---|
| 2025.12.16 | ₩29,728 | ₩30,023 | ₩29,446 | ₩29,822 | +0.32% | 3.7만 |
|---|
| 2025.12.15 | ₩30,841 | ₩30,854 | ₩29,641 | ₩29,674 | -3.78% | 4.8만 |
|---|
| 2025.12.12 | ₩31,592 | ₩31,592 | ₩30,269 | ₩30,774 | -2.59% | 8.3만 |
|---|
| 2025.12.11 | ₩31,498 | ₩31,578 | ₩30,841 | ₩31,525 | +0.09% | 3.6만 |
|---|
| 2025.12.10 | ₩31,417 | ₩31,630 | ₩30,935 | ₩31,498 | +0.26% | 3.7만 |
|---|
| 2025.12.09 | ₩31,163 | ₩31,657 | ₩30,975 | ₩31,605 | +1.42% | 4.4만 |
|---|
| 2025.12.08 | ₩31,364 | ₩31,377 | ₩30,841 | ₩31,069 | -0.94% | 3.9만 |
|---|
| 2025.12.05 | ₩31,364 | ₩31,364 | ₩30,935 | ₩31,015 | -1.11% | 3.9만 |
|---|
| 2025.12.04 | ₩30,854 | ₩31,189 | ₩30,787 | ₩31,089 | +0.76% | 4.1만 |
|---|
| 2025.12.03 | ₩31,149 | ₩31,149 | ₩30,547 | ₩30,841 | -0.99% | 3.8만 |
|---|
| 2025.12.02 | ₩30,827 | ₩31,201 | ₩30,827 | ₩30,854 | +0.09% | 3.8만 |
|---|
| 2025.12.01 | ₩30,988 | ₩30,988 | ₩30,532 | ₩30,666 | -1.04% | 5.9만 |
|---|
| 2025.11.28 | ₩30,841 | ₩31,109 | ₩30,712 | ₩31,109 | +0.87% | 5.3만 |
|---|
| 2025.11.26 | ₩29,956 | ₩30,626 | ₩29,685 | ₩30,519 | +1.88% | 3.3만 |
|---|
| 2025.11.25 | ₩29,768 | ₩30,157 | ₩28,883 | ₩29,755 | -0.05% | 5.5만 |
|---|
| 2025.11.24 | ₩28,735 | ₩29,915 | ₩28,735 | ₩29,889 | +4.01% | 5.5만 |
|---|
| 2025.11.21 | ₩28,521 | ₩28,937 | ₩27,596 | ₩28,575 | +0.19% | 2.9만 |
|---|
| 2025.11.20 | ₩30,586 | ₩30,768 | ₩28,494 | ₩28,561 | -6.62% | 7.3만 |
|---|
| 2025.11.19 | ₩30,009 | ₩30,264 | ₩29,500 | ₩30,103 | +0.31% | 3.8만 |
|---|
| 2025.11.18 | ₩30,117 | ₩30,304 | ₩29,540 | ₩29,929 | -0.62% | 4.1만 |
|---|
| 2025.11.17 | ₩30,854 | ₩30,935 | ₩29,714 | ₩30,050 | -2.61% | 6.9만 |
|---|
| 2025.11.14 | ₩30,707 | ₩31,389 | ₩29,701 | ₩30,766 | +0.19% | 5.9만 |
|---|
| 2025.11.13 | ₩32,222 | ₩32,282 | ₩30,668 | ₩30,854 | -4.24% | 20.1만 |
|---|
| 2025.11.12 | ₩33,093 | ₩33,093 | ₩32,249 | ₩32,477 | -1.86% | 4만 |
|---|
| 2025.11.11 | ₩33,402 | ₩33,402 | ₩32,435 | ₩32,477 | -2.77% | 5.1만 |
|---|
| 2025.11.10 | ₩33,281 | ₩33,429 | ₩32,816 | ₩33,120 | -0.48% | 9.3만 |
|---|
| 2025.11.07 | ₩31,860 | ₩32,302 | ₩31,042 | ₩32,249 | +1.22% | 4.4만 |
|---|
| 2025.11.06 | ₩33,429 | ₩33,429 | ₩31,896 | ₩31,940 | -4.45% | 5.4만 |
|---|
| 2025.11.05 | ₩32,343 | ₩33,187 | ₩32,316 | ₩32,959 | +1.91% | 6.4만 |
|---|
| 2025.11.04 | ₩33,254 | ₩33,320 | ₩32,182 | ₩32,182 | -3.23% | 8.4만 |
|---|
| 2025.11.03 | ₩34,756 | ₩34,756 | ₩33,572 | ₩33,844 | -2.62% | 11.9만 |
|---|