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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩27,908 | ₩27,921 | ₩26,911 | ₩27,242 | -2.38% | 17.3만 |
| 2026.09.28–2026.10.02 | ₩27,599 | ₩27,666 | ₩26,848 | ₩27,586 | -0.05% | 27.7만 |
| 2026.09.21–2026.09.25 | ₩27,639 | ₩28,082 | ₩27,183 | ₩27,599 | -0.15% | 18.3만 |
| 2026.09.14–2026.09.18 | ₩26,969 | ₩27,358 | ₩26,151 | ₩27,264 | +1.09% | 20.5만 |
| 2026.09.08–2026.09.11 | ₩27,613 | ₩27,827 | ₩26,996 | ₩27,183 | -1.55% | 21.6만 |
| 2026.08.31–2026.09.04 | ₩27,720 | ₩27,720 | ₩26,789 | ₩27,532 | -0.68% | 19.9만 |
| 2026.08.24–2026.08.28 | ₩27,841 | ₩28,015 | ₩27,304 | ₩27,398 | -1.59% | 22.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,793 |
| ₩27,492 |
| ₩27,867 |
| -2.40% |
| 22.5만 |
| 2026.08.10–2026.08.14 | ₩28,726 | ₩28,726 | ₩28,028 | ₩28,551 | -0.61% | 20.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,505 | ₩28,525 | ₩26,915 | ₩28,221 | +2.60% | 17.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,323 | ₩28,344 | ₩26,325 | ₩27,130 | -4.21% | 19.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,109 | ₩28,766 | ₩27,846 | ₩27,934 | -0.62% | 32.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,718 | ₩29,718 | ₩26,956 | ₩27,761 | -6.58% | 23.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,234 | ₩30,617 | ₩28,699 | ₩29,678 | -1.84% | 25.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,389 | ₩31,133 | ₩29,517 | ₩29,986 | -1.32% | 14.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,180 | ₩31,247 | ₩29,691 | ₩30,389 | -2.54% | 21.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,053 | ₩30,992 | ₩30,053 | ₩30,943 | +2.96% | 22.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,994 | ₩29,718 | ₩27,894 | ₩29,638 | +2.22% | 15.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,362 | ₩30,509 | ₩28,484 | ₩28,685 | -5.52% | 17.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,906 | ₩30,509 | ₩29,490 | ₩30,362 | +1.52% | 11.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,007 | ₩29,262 | ₩27,626 | ₩29,034 | +0.09% | 10.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,879 | ₩30,000 | ₩28,645 | ₩28,779 | -3.68% | 17.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,975 | ₩29,638 | ₩27,753 | ₩29,517 | +5.51% | 14.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,484 | ₩28,484 | ₩26,687 | ₩28,062 | -1.48% | 18.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,425 | ₩28,350 | ₩27,103 | ₩28,337 | +3.33% | 9.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,312 | ₩28,149 | ₩26,312 | ₩27,993 | +6.39% | 13.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,816 | ₩26,754 | ₩25,246 | ₩26,500 | +2.65% | 9.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,622 | ₩25,652 | ₩23,690 | ₩25,480 | +3.49% | 12.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,574 | ₩25,719 | ₩24,407 | ₩24,555 | -3.99% | 11.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,218 | ₩26,418 | ₩24,542 | ₩24,810 | -5.37% | 11.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,722 | ₩27,170 | ₩25,655 | ₩25,655 | -0.26% | 12.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,277 | ₩27,760 | ₩25,977 | ₩26,124 | -4.23% | 21.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,237 | ₩28,028 | ₩26,821 | ₩27,572 | +1.23% | 17.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,339 | ₩27,496 | ₩25,856 | ₩27,479 | +4.33% | 20.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,781 | ₩27,492 | ₩26,111 | ₩26,862 | +0.30% | 27.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,693 | ₩28,471 | ₩25,226 | ₩26,741 | -3.44% | 55.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,281 | ₩30,804 | ₩27,733 | ₩27,774 | -8.28% | 71.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,946 | ₩30,778 | ₩29,550 | ₩29,946 | 0.00% | 41.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,094 | ₩31,153 | ₩30,080 | ₩30,348 | +0.85% | 34.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,852 | ₩30,281 | ₩29,463 | ₩30,080 | +0.76% | 32.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,866 | ₩29,866 | ₩28,833 | ₩29,383 | -1.62% | 26.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,617 | ₩30,617 | ₩29,544 | ₩30,000 | -2.01% | 21.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,845 | ₩30,858 | ₩28,806 | ₩30,053 | -2.57% | 18.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,368 | ₩31,661 | ₩30,273 | ₩30,778 | -1.88% | 23.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,992 | ₩31,368 | ₩30,536 | ₩31,019 | +0.09% | 21.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,739 | ₩31,113 | ₩28,739 | ₩31,113 | +8.26% | 19.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,858 | ₩30,938 | ₩27,599 | ₩28,578 | -7.39% | 25.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,285 | ₩33,433 | ₩29,705 | ₩30,770 | -7.56% | 44.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,761 | ₩34,761 | ₩31,046 | ₩32,253 | -7.21% | 36.5만 |
|---|