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 | ₩27,477 | ₩27,477 | ₩27,063 | ₩27,135 | -1.24% | 3.1만 |
| 2026.10.08 | ₩27,437 | ₩27,437 | ₩26,805 | ₩26,943 | -1.80% | 4.4만 |
| 2026.10.07 | ₩27,570 | ₩27,570 | ₩27,050 | ₩27,317 | -0.92% | 2.9만 |
| 2026.10.06 | ₩27,677 | ₩27,811 | ₩27,557 | ₩27,691 | +0.05% | 4.2만 |
| 2026.10.05 | ₩27,798 | ₩27,798 | ₩27,250 | ₩27,464 | -1.20% | 2.8만 |
| 2026.10.02 | ₩27,526 | ₩27,557 | ₩27,277 | ₩27,477 | -0.18% | 3.8만 |
| 2026.10.01 | ₩26,742 | ₩27,263 | ₩26,742 | ₩27,144 | +1.50% | 4.5만 |
| 2026.09.30 | ₩27,076 | ₩27,210 | ₩26,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,983 |
| -0.35% |
| 4만 |
| 2026.09.29 | ₩27,263 | ₩27,317 | ₩27,063 | ₩27,210 | -0.20% | 9.9만 |
|---|
| 2026.09.28 | ₩27,490 | ₩27,490 | ₩26,816 | ₩26,996 | -1.80% | 5.4만 |
|---|
| 2026.09.25 | ₩27,811 | ₩27,811 | ₩27,303 | ₩27,490 | -1.15% | 3.5만 |
|---|
| 2026.09.24 | ₩27,330 | ₩27,424 | ₩27,076 | ₩27,424 | +0.34% | 2.8만 |
|---|
| 2026.09.23 | ₩27,611 | ₩27,651 | ₩27,343 | ₩27,410 | -0.73% | 4.4만 |
|---|
| 2026.09.22 | ₩27,584 | ₩27,971 | ₩27,584 | ₩27,971 | +1.40% | 2.5만 |
|---|
| 2026.09.21 | ₩27,530 | ₩27,584 | ₩27,277 | ₩27,570 | +0.15% | 5.1만 |
|---|
| 2026.09.18 | ₩27,116 | ₩27,250 | ₩26,876 | ₩27,156 | +0.15% | 2.8만 |
|---|
| 2026.09.17 | ₩26,489 | ₩26,863 | ₩26,489 | ₩26,822 | +1.26% | 3.3만 |
|---|
| 2026.09.16 | ₩27,009 | ₩27,009 | ₩26,048 | ₩26,261 | -2.77% | 4.9만 |
|---|
| 2026.09.15 | ₩26,569 | ₩26,716 | ₩26,302 | ₩26,363 | -0.77% | 3.8만 |
|---|
| 2026.09.14 | ₩26,863 | ₩26,863 | ₩26,315 | ₩26,521 | -1.27% | 5.7만 |
|---|
| 2026.09.11 | ₩27,050 | ₩27,263 | ₩27,050 | ₩27,076 | +0.10% | 4.7만 |
|---|
| 2026.09.10 | ₩27,050 | ₩27,210 | ₩26,889 | ₩26,916 | -0.49% | 6.6만 |
|---|
| 2026.09.09 | ₩27,717 | ₩27,717 | ₩27,317 | ₩27,330 | -1.40% | 5.3만 |
|---|
| 2026.09.08 | ₩27,504 | ₩27,717 | ₩27,397 | ₩27,464 | -0.15% | 5만 |
|---|
| 2026.09.04 | ₩27,517 | ₩27,517 | ₩27,237 | ₩27,424 | -0.34% | 3.8만 |
|---|
| 2026.09.03 | ₩27,123 | ₩27,537 | ₩26,949 | ₩27,277 | +0.57% | 2.9만 |
|---|
| 2026.09.02 | ₩26,716 | ₩27,090 | ₩26,702 | ₩27,090 | +1.40% | 2.9만 |
|---|
| 2026.09.01 | ₩26,782 | ₩26,983 | ₩26,684 | ₩26,809 | +0.10% | 4.3만 |
|---|
| 2026.08.31 | ₩27,611 | ₩27,611 | ₩26,916 | ₩27,196 | -1.50% | 6만 |
|---|
| 2026.08.28 | ₩27,838 | ₩27,838 | ₩27,231 | ₩27,290 | -1.97% | 4.4만 |
|---|
| 2026.08.27 | ₩27,196 | ₩27,724 | ₩27,196 | ₩27,717 | +1.92% | 4.2만 |
|---|
| 2026.08.26 | ₩27,597 | ₩27,651 | ₩27,477 | ₩27,544 | -0.19% | 3.2만 |
|---|
| 2026.08.25 | ₩27,904 | ₩27,904 | ₩27,557 | ₩27,715 | -0.68% | 4.3만 |
|---|
| 2026.08.24 | ₩27,731 | ₩27,731 | ₩27,196 | ₩27,343 | -1.40% | 6.3만 |
|---|
| 2026.08.21 | ₩28,172 | ₩28,172 | ₩27,597 | ₩27,758 | -1.47% | 4.2만 |
|---|
| 2026.08.20 | ₩28,172 | ₩28,172 | ₩27,470 | ₩27,731 | -1.56% | 3.4만 |
|---|
| 2026.08.19 | ₩28,025 | ₩28,025 | ₩27,383 | ₩27,651 | -1.33% | 4.1만 |
|---|
| 2026.08.18 | ₩28,439 | ₩28,439 | ₩27,717 | ₩27,824 | -2.16% | 6.9만 |
|---|
| 2026.08.17 | ₩28,439 | ₩28,679 | ₩28,292 | ₩28,506 | +0.23% | 4만 |
|---|
| 2026.08.14 | ₩28,225 | ₩28,492 | ₩28,053 | ₩28,439 | +0.76% | 4.8만 |
|---|
| 2026.08.13 | ₩28,572 | ₩28,572 | ₩28,265 | ₩28,359 | -0.75% | 5.2만 |
|---|
| 2026.08.12 | ₩28,339 | ₩28,339 | ₩28,118 | ₩28,118 | -0.78% | 2.9만 |
|---|
| 2026.08.11 | ₩28,051 | ₩28,492 | ₩27,931 | ₩28,023 | -0.10% | 2.8만 |
|---|
| 2026.08.10 | ₩28,612 | ₩28,612 | ₩27,918 | ₩27,998 | -2.15% | 5.3만 |
|---|
| 2026.08.07 | ₩28,292 | ₩28,292 | ₩27,891 | ₩28,110 | -0.64% | 2.9만 |
|---|
| 2026.08.06 | ₩28,038 | ₩28,198 | ₩27,751 | ₩27,971 | -0.24% | 4만 |
|---|
| 2026.08.05 | ₩28,212 | ₩28,412 | ₩28,051 | ₩28,172 | -0.14% | 4.1만 |
|---|
| 2026.08.04 | ₩27,891 | ₩28,345 | ₩27,891 | ₩28,238 | +1.25% | 3.4만 |
|---|
| 2026.08.03 | ₩27,397 | ₩27,570 | ₩26,809 | ₩27,557 | +0.59% | 3.1만 |
|---|
| 2026.07.31 | ₩27,584 | ₩27,737 | ₩26,883 | ₩27,023 | -2.03% | 3.7만 |
|---|
| 2026.07.30 | ₩27,050 | ₩27,530 | ₩26,796 | ₩27,490 | +1.63% | 2.5만 |
|---|
| 2026.07.29 | ₩27,130 | ₩27,250 | ₩26,221 | ₩26,275 | -3.15% | 4.3만 |
|---|
| 2026.07.28 | ₩27,397 | ₩27,397 | ₩26,662 | ₩27,143 | -0.93% | 6.4만 |
|---|
| 2026.07.27 | ₩28,212 | ₩28,232 | ₩27,383 | ₩27,798 | -1.47% | 2.8만 |
|---|
| 2026.07.24 | ₩28,292 | ₩28,292 | ₩27,736 | ₩27,824 | -1.65% | 14.4만 |
|---|
| 2026.07.23 | ₩28,265 | ₩28,546 | ₩28,145 | ₩28,292 | +0.09% | 3.2만 |
|---|
| 2026.07.22 | ₩28,405 | ₩28,586 | ₩28,345 | ₩28,465 | +0.21% | 2.2만 |
|---|
| 2026.07.21 | ₩28,506 | ₩28,652 | ₩28,278 | ₩28,572 | +0.23% | 4.1만 |
|---|
| 2026.07.20 | ₩27,998 | ₩28,132 | ₩27,758 | ₩27,784 | -0.76% | 8.4만 |
|---|
| 2026.07.17 | ₩27,156 | ₩28,292 | ₩26,849 | ₩27,652 | +1.82% | 4만 |
|---|
| 2026.07.16 | ₩29,214 | ₩29,214 | ₩27,717 | ₩28,051 | -3.98% | 8.5만 |
|---|
| 2026.07.15 | ₩29,401 | ₩29,401 | ₩28,479 | ₩28,973 | -1.45% | 4.9만 |
|---|
| 2026.07.14 | ₩29,374 | ₩29,521 | ₩29,280 | ₩29,374 | 0.00% | 1.8만 |
|---|
| 2026.07.13 | ₩29,601 | ₩29,601 | ₩28,759 | ₩28,880 | -2.44% | 4.6만 |
|---|
| 2026.07.10 | ₩29,855 | ₩29,979 | ₩29,187 | ₩29,561 | -0.98% | 4.8만 |
|---|
| 2026.07.09 | ₩30,042 | ₩30,175 | ₩29,534 | ₩29,721 | -1.07% | 4.4만 |
|---|
| 2026.07.08 | ₩29,387 | ₩29,387 | ₩28,586 | ₩29,187 | -0.68% | 3.6만 |
|---|
| 2026.07.07 | ₩30,095 | ₩30,095 | ₩29,113 | ₩29,427 | -2.22% | 6.2만 |
|---|
| 2026.07.06 | ₩30,115 | ₩30,496 | ₩30,068 | ₩30,336 | +0.73% | 6.5만 |
|---|
| 2026.07.02 | ₩30,376 | ₩30,723 | ₩29,401 | ₩29,868 | -1.67% | 3.8만 |
|---|
| 2026.07.01 | ₩30,977 | ₩30,977 | ₩30,349 | ₩30,362 | -1.98% | 2.7만 |
|---|
| 2026.06.30 | ₩30,843 | ₩31,010 | ₩30,587 | ₩30,975 | +0.43% | 4.2만 |
|---|
| 2026.06.29 | ₩30,269 | ₩30,603 | ₩29,901 | ₩30,549 | +0.93% | 4.1만 |
|---|
| 2026.06.26 | ₩29,988 | ₩30,416 | ₩29,788 | ₩30,269 | +0.94% | 4.1만 |
|---|
| 2026.06.25 | ₩30,803 | ₩30,803 | ₩29,881 | ₩30,429 | -1.21% | 3.6만 |
|---|
| 2026.06.24 | ₩30,336 | ₩30,336 | ₩29,574 | ₩29,881 | -1.50% | 4.8만 |
|---|
| 2026.06.23 | ₩30,349 | ₩30,549 | ₩30,070 | ₩30,202 | -0.48% | 4.3만 |
|---|
| 2026.06.22 | ₩31,057 | ₩31,124 | ₩30,877 | ₩31,124 | +0.22% | 4.4만 |
|---|
| 2026.06.18 | ₩30,643 | ₩30,870 | ₩30,583 | ₩30,820 | +0.58% | 4.4만 |
|---|
| 2026.06.17 | ₩30,229 | ₩30,643 | ₩30,149 | ₩30,155 | -0.24% | 2.9만 |
|---|
| 2026.06.16 | ₩30,576 | ₩30,723 | ₩30,202 | ₩30,229 | -1.14% | 9.2만 |
|---|
| 2026.06.15 | ₩29,935 | ₩30,589 | ₩29,935 | ₩30,589 | +2.19% | 6.4만 |
|---|
| 2026.06.12 | ₩29,334 | ₩29,601 | ₩29,093 | ₩29,521 | +0.64% | 3.5만 |
|---|
| 2026.06.11 | ₩28,172 | ₩29,254 | ₩27,784 | ₩29,244 | +3.81% | 1.9만 |
|---|
| 2026.06.10 | ₩28,312 | ₩28,693 | ₩28,065 | ₩28,105 | -0.73% | 4.1만 |
|---|
| 2026.06.09 | ₩29,133 | ₩29,574 | ₩27,878 | ₩28,826 | -1.05% | 2.3만 |
|---|
| 2026.06.08 | ₩28,880 | ₩29,214 | ₩28,761 | ₩29,053 | +0.60% | 4.2만 |
|---|
| 2026.06.05 | ₩29,962 | ₩29,962 | ₩28,372 | ₩28,572 | -4.64% | 3.9만 |
|---|
| 2026.06.04 | ₩29,721 | ₩30,055 | ₩29,608 | ₩29,975 | +0.85% | 1.7만 |
|---|
| 2026.06.03 | ₩30,389 | ₩30,389 | ₩29,801 | ₩30,122 | -0.88% | 2.8만 |
|---|
| 2026.06.02 | ₩30,055 | ₩30,349 | ₩30,015 | ₩30,255 | +0.67% | 5.1만 |
|---|
| 2026.06.01 | ₩30,242 | ₩30,242 | ₩29,701 | ₩30,002 | -0.80% | 4만 |
|---|
| 2026.05.29 | ₩30,389 | ₩30,389 | ₩29,855 | ₩30,242 | -0.48% | 2.9만 |
|---|
| 2026.05.28 | ₩29,668 | ₩30,082 | ₩29,427 | ₩30,042 | +1.26% | 2.5만 |
|---|
| 2026.05.27 | ₩29,881 | ₩29,881 | ₩29,494 | ₩29,668 | -0.72% | 1.5만 |
|---|
| 2026.05.26 | ₩29,788 | ₩29,855 | ₩29,374 | ₩29,828 | +0.13% | 4.2만 |
|---|
| 2026.05.22 | ₩29,147 | ₩29,147 | ₩28,866 | ₩28,920 | -0.78% | 2.3만 |
|---|
| 2026.05.21 | ₩28,599 | ₩29,026 | ₩28,532 | ₩28,946 | +1.21% | 1.9만 |
|---|
| 2026.05.20 | ₩28,265 | ₩28,679 | ₩28,132 | ₩28,679 | +1.47% | 1.2만 |
|---|
| 2026.05.19 | ₩28,051 | ₩28,198 | ₩27,517 | ₩27,904 | -0.52% | 2.1만 |
|---|
| 2026.05.18 | ₩28,893 | ₩28,893 | ₩27,945 | ₩28,252 | -2.22% | 3.1만 |
|---|
| 2026.05.15 | ₩29,147 | ₩29,147 | ₩28,532 | ₩28,666 | -1.65% | 2.9만 |
|---|
| 2026.05.14 | ₩29,267 | ₩29,347 | ₩28,960 | ₩29,267 | 0.00% | 3.8만 |
|---|
| 2026.05.13 | ₩29,347 | ₩29,387 | ₩28,906 | ₩29,280 | -0.23% | 2.4만 |
|---|
| 2026.05.12 | ₩29,681 | ₩29,681 | ₩28,960 | ₩29,507 | -0.59% | 2만 |
|---|
| 2026.05.11 | ₩29,761 | ₩29,881 | ₩29,387 | ₩29,868 | +0.36% | 6.6만 |
|---|
| 2026.05.08 | ₩29,521 | ₩29,521 | ₩29,053 | ₩29,401 | -0.41% | 3.8만 |
|---|
| 2026.05.07 | ₩29,467 | ₩29,494 | ₩28,813 | ₩29,000 | -1.59% | 3만 |
|---|
| 2026.05.06 | ₩28,853 | ₩29,120 | ₩28,693 | ₩29,120 | +0.93% | 2.6만 |
|---|
| 2026.05.05 | ₩28,038 | ₩28,399 | ₩28,038 | ₩28,157 | +0.42% | 2.7만 |
|---|
| 2026.05.04 | ₩27,864 | ₩28,172 | ₩27,644 | ₩27,784 | -0.29% | 2.7만 |
|---|
| 2026.05.01 | ₩27,537 | ₩28,051 | ₩27,537 | ₩27,951 | +1.50% | 2.9만 |
|---|
| 2026.04.30 | ₩27,063 | ₩27,504 | ₩27,063 | ₩27,477 | +1.53% | 3만 |
|---|
| 2026.04.29 | ₩27,009 | ₩27,103 | ₩26,582 | ₩26,689 | -1.19% | 4.6만 |
|---|
| 2026.04.28 | ₩27,945 | ₩28,065 | ₩27,263 | ₩27,557 | -1.39% | 3만 |
|---|
| 2026.04.27 | ₩28,372 | ₩28,372 | ₩27,957 | ₩28,252 | -0.42% | 4.7만 |
|---|
| 2026.04.24 | ₩27,945 | ₩28,238 | ₩27,784 | ₩28,225 | +1.00% | 2.4만 |
|---|
| 2026.04.23 | ₩27,504 | ₩27,651 | ₩26,996 | ₩27,410 | -0.34% | 1.9만 |
|---|
| 2026.04.22 | ₩27,584 | ₩27,584 | ₩27,303 | ₩27,584 | 0.00% | 9.1천 |
|---|
| 2026.04.21 | ₩27,570 | ₩28,038 | ₩27,116 | ₩27,116 | -1.65% | 2.2만 |
|---|
| 2026.04.20 | ₩27,317 | ₩27,838 | ₩27,317 | ₩27,637 | +1.17% | 2만 |
|---|
| 2026.04.17 | ₩27,811 | ₩28,038 | ₩27,811 | ₩27,883 | +0.26% | 2.5만 |
|---|
| 2026.04.16 | ₩27,196 | ₩27,464 | ₩27,183 | ₩27,290 | +0.34% | 2.2만 |
|---|
| 2026.04.15 | ₩27,303 | ₩27,303 | ₩26,927 | ₩27,263 | -0.15% | 2.4만 |
|---|
| 2026.04.14 | ₩27,050 | ₩27,223 | ₩26,949 | ₩27,116 | +0.25% | 2.4만 |
|---|
| 2026.04.13 | ₩26,208 | ₩26,836 | ₩26,208 | ₩26,782 | +2.19% | 4만 |
|---|
| 2026.04.10 | ₩26,435 | ₩26,435 | ₩26,315 | ₩26,395 | -0.15% | 1.8만 |
|---|
| 2026.04.09 | ₩26,328 | ₩26,355 | ₩26,048 | ₩26,275 | -0.20% | 1.3만 |
|---|
| 2026.04.08 | ₩26,649 | ₩26,649 | ₩26,148 | ₩26,181 | -1.75% | 1.9만 |
|---|
| 2026.04.07 | ₩25,567 | ₩25,794 | ₩25,260 | ₩25,794 | +0.89% | 1.5만 |
|---|
| 2026.04.06 | ₩25,714 | ₩25,714 | ₩25,146 | ₩25,594 | -0.47% | 2.7만 |
|---|
| 2026.04.02 | ₩24,859 | ₩25,380 | ₩24,586 | ₩25,380 | +2.10% | 3.5만 |
|---|
| 2026.04.01 | ₩25,059 | ₩25,551 | ₩25,059 | ₩25,286 | +0.91% | 2.3만 |
|---|
| 2026.03.31 | ₩24,044 | ₩25,006 | ₩23,977 | ₩24,886 | +3.50% | 2.1만 |
|---|
| 2026.03.30 | ₩24,525 | ₩24,532 | ₩23,597 | ₩23,777 | -3.05% | 4.4만 |
|---|
| 2026.03.27 | ₩24,378 | ₩24,657 | ₩24,311 | ₩24,458 | +0.33% | 2.7만 |
|---|
| 2026.03.26 | ₩25,054 | ₩25,193 | ₩24,458 | ₩24,565 | -1.95% | 1.5만 |
|---|
| 2026.03.25 | ₩25,527 | ₩25,618 | ₩25,377 | ₩25,437 | -0.35% | 1.7만 |
|---|
| 2026.03.24 | ₩25,073 | ₩25,286 | ₩24,846 | ₩25,193 | +0.48% | 4.1만 |
|---|
| 2026.03.23 | ₩25,473 | ₩25,553 | ₩24,870 | ₩25,206 | -1.05% | 1.9만 |
|---|
| 2026.03.20 | ₩25,393 | ₩25,433 | ₩24,445 | ₩24,712 | -2.68% | 3.1만 |
|---|
| 2026.03.19 | ₩25,193 | ₩25,607 | ₩24,812 | ₩25,460 | +1.06% | 2.4만 |
|---|
| 2026.03.18 | ₩26,048 | ₩26,048 | ₩25,687 | ₩25,727 | -1.23% | 1.6만 |
|---|
| 2026.03.17 | ₩26,181 | ₩26,314 | ₩26,021 | ₩26,155 | -0.10% | 2.3만 |
|---|
| 2026.03.16 | ₩26,114 | ₩26,208 | ₩25,861 | ₩26,114 | 0.00% | 2.5만 |
|---|
| 2026.03.13 | ₩26,175 | ₩26,368 | ₩25,553 | ₩25,553 | -2.37% | 2.2만 |
|---|
| 2026.03.12 | ₩26,261 | ₩26,342 | ₩25,981 | ₩26,074 | -0.71% | 1.6만 |
|---|
| 2026.03.11 | ₩27,063 | ₩27,063 | ₩26,395 | ₩26,676 | -1.43% | 2.1만 |
|---|
| 2026.03.10 | ₩26,769 | ₩27,016 | ₩26,702 | ₩26,756 | -0.05% | 1.3만 |
|---|
| 2026.03.09 | ₩25,620 | ₩26,756 | ₩25,620 | ₩26,729 | +4.33% | 5만 |
|---|
| 2026.03.06 | ₩26,582 | ₩26,582 | ₩25,874 | ₩26,021 | -2.11% | 5.5만 |
|---|
| 2026.03.05 | ₩26,889 | ₩27,103 | ₩26,256 | ₩26,822 | -0.25% | 2.6만 |
|---|
| 2026.03.04 | ₩26,916 | ₩27,090 | ₩26,716 | ₩27,036 | +0.45% | 3.5만 |
|---|
| 2026.03.03 | ₩26,769 | ₩26,836 | ₩25,941 | ₩26,702 | -0.25% | 6.2만 |
|---|
| 2026.03.02 | ₩27,170 | ₩27,651 | ₩27,050 | ₩27,651 | +1.77% | 3.5만 |
|---|
| 2026.02.27 | ₩27,517 | ₩27,517 | ₩27,210 | ₩27,464 | -0.19% | 3.9만 |
|---|
| 2026.02.26 | ₩27,918 | ₩27,918 | ₩27,170 | ₩27,811 | -0.38% | 2.7만 |
|---|
| 2026.02.25 | ₩27,570 | ₩27,918 | ₩27,530 | ₩27,784 | +0.78% | 3.4만 |
|---|
| 2026.02.24 | ₩26,943 | ₩27,517 | ₩26,716 | ₩27,410 | +1.74% | 3.7만 |
|---|
| 2026.02.23 | ₩27,130 | ₩27,317 | ₩26,847 | ₩27,036 | -0.34% | 4.1만 |
|---|
| 2026.02.20 | ₩26,943 | ₩27,387 | ₩26,943 | ₩27,370 | +1.59% | 5.1만 |
|---|
| 2026.02.19 | ₩26,542 | ₩27,036 | ₩26,542 | ₩27,036 | +1.86% | 2.4만 |
|---|
| 2026.02.18 | ₩26,315 | ₩26,983 | ₩25,754 | ₩26,729 | +1.57% | 4.6만 |
|---|
| 2026.02.17 | ₩26,235 | ₩26,686 | ₩25,927 | ₩26,408 | +0.66% | 8.7만 |
|---|
| 2026.02.13 | ₩26,208 | ₩26,836 | ₩26,101 | ₩26,756 | +2.09% | 3.6만 |
|---|
| 2026.02.12 | ₩27,090 | ₩27,115 | ₩26,008 | ₩26,008 | -3.99% | 8.3만 |
|---|
| 2026.02.11 | ₩27,357 | ₩27,357 | ₩26,571 | ₩27,090 | -0.98% | 4.5만 |
|---|
| 2026.02.10 | ₩27,383 | ₩27,383 | ₩27,050 | ₩27,050 | -1.22% | 6.3만 |
|---|
| 2026.02.09 | ₩26,676 | ₩27,290 | ₩26,462 | ₩27,250 | +2.15% | 4.5만 |
|---|
| 2026.02.06 | ₩25,914 | ₩26,635 | ₩25,660 | ₩26,635 | +2.78% | 4.7만 |
|---|
| 2026.02.05 | ₩25,821 | ₩26,228 | ₩25,126 | ₩25,166 | -2.53% | 17.3만 |
|---|
| 2026.02.04 | ₩27,637 | ₩27,637 | ₩25,634 | ₩26,302 | -4.83% | 13.9만 |
|---|
| 2026.02.03 | ₩28,359 | ₩28,359 | ₩27,096 | ₩27,704 | -2.31% | 8.8만 |
|---|
| 2026.02.02 | ₩27,584 | ₩28,051 | ₩27,570 | ₩27,664 | +0.29% | 10.7만 |
|---|
| 2026.01.30 | ₩28,826 | ₩29,151 | ₩27,624 | ₩27,664 | -4.03% | 20.4만 |
|---|
| 2026.01.29 | ₩30,683 | ₩30,683 | ₩29,040 | ₩29,681 | -3.27% | 14.3만 |
|---|
| 2026.01.28 | ₩30,162 | ₩30,589 | ₩29,761 | ₩30,589 | +1.42% | 10.9만 |
|---|
| 2026.01.27 | ₩29,975 | ₩29,975 | ₩29,547 | ₩29,975 | 0.00% | 11.5만 |
|---|
| 2026.01.26 | ₩30,162 | ₩30,282 | ₩29,681 | ₩29,748 | -1.37% | 14.1만 |
|---|
| 2026.01.23 | ₩29,801 | ₩30,027 | ₩29,521 | ₩29,828 | +0.09% | 8.4만 |
|---|
| 2026.01.22 | ₩30,229 | ₩30,295 | ₩29,761 | ₩30,295 | +0.22% | 6.6만 |
|---|
| 2026.01.21 | ₩30,095 | ₩30,175 | ₩29,434 | ₩29,868 | -0.75% | 11.7만 |
|---|
| 2026.01.20 | ₩29,828 | ₩30,656 | ₩29,789 | ₩30,015 | +0.63% | 14.8만 |
|---|
| 2026.01.16 | ₩30,643 | ₩30,643 | ₩30,002 | ₩30,229 | -1.35% | 6.8만 |
|---|
| 2026.01.15 | ₩31,003 | ₩31,003 | ₩30,322 | ₩30,322 | -2.20% | 8만 |
|---|
| 2026.01.14 | ₩31,030 | ₩31,030 | ₩30,235 | ₩30,549 | -1.55% | 5.7만 |
|---|
| 2026.01.13 | ₩30,710 | ₩30,983 | ₩30,539 | ₩30,857 | +0.48% | 6.8만 |
|---|
| 2026.01.12 | ₩29,975 | ₩30,509 | ₩29,962 | ₩30,389 | +1.38% | 7.1만 |
|---|
| 2026.01.09 | ₩29,654 | ₩30,080 | ₩29,654 | ₩29,962 | +1.04% | 5.2만 |
|---|
| 2026.01.08 | ₩29,507 | ₩29,601 | ₩29,347 | ₩29,547 | +0.14% | 7.3만 |
|---|
| 2026.01.07 | ₩29,815 | ₩29,975 | ₩29,494 | ₩29,734 | -0.27% | 6.4만 |
|---|
| 2026.01.06 | ₩29,935 | ₩30,162 | ₩29,815 | ₩30,149 | +0.71% | 6.1만 |
|---|
| 2026.01.05 | ₩29,734 | ₩29,950 | ₩29,588 | ₩29,868 | +0.45% | 7.5만 |
|---|
| 2026.01.02 | ₩29,147 | ₩29,320 | ₩28,893 | ₩29,267 | +0.41% | 4.3만 |
|---|
| 2025.12.31 | ₩29,187 | ₩29,187 | ₩28,719 | ₩28,719 | -1.60% | 7.1만 |
|---|
| 2025.12.30 | ₩29,387 | ₩29,427 | ₩29,187 | ₩29,214 | -0.59% | 7.4만 |
|---|
| 2025.12.29 | ₩29,748 | ₩29,748 | ₩29,216 | ₩29,467 | -0.94% | 7.8만 |
|---|
| 2025.12.26 | ₩30,082 | ₩30,082 | ₩29,601 | ₩29,881 | -0.67% | 5.5만 |
|---|
| 2025.12.24 | ₩29,855 | ₩29,855 | ₩29,510 | ₩29,775 | -0.27% | 3.6만 |
|---|
| 2025.12.23 | ₩29,975 | ₩29,975 | ₩29,427 | ₩29,841 | -0.45% | 5.6만 |
|---|
| 2025.12.22 | ₩30,496 | ₩30,496 | ₩30,020 | ₩30,068 | -1.40% | 7.2만 |
|---|
| 2025.12.19 | ₩29,417 | ₩29,935 | ₩29,417 | ₩29,935 | +1.76% | 2.6만 |
|---|
| 2025.12.18 | ₩29,133 | ₩29,614 | ₩28,968 | ₩28,989 | -0.50% | 3.8만 |
|---|
| 2025.12.17 | ₩29,588 | ₩29,800 | ₩28,693 | ₩28,706 | -2.98% | 3.4만 |
|---|
| 2025.12.16 | ₩29,614 | ₩29,908 | ₩29,334 | ₩29,708 | +0.32% | 3.7만 |
|---|
| 2025.12.15 | ₩30,723 | ₩30,736 | ₩29,527 | ₩29,561 | -3.78% | 4.8만 |
|---|
| 2025.12.12 | ₩31,471 | ₩31,471 | ₩30,154 | ₩30,656 | -2.59% | 8.3만 |
|---|
| 2025.12.11 | ₩31,377 | ₩31,458 | ₩30,723 | ₩31,404 | +0.09% | 3.6만 |
|---|
| 2025.12.10 | ₩31,297 | ₩31,510 | ₩30,816 | ₩31,377 | +0.26% | 3.7만 |
|---|
| 2025.12.09 | ₩31,044 | ₩31,536 | ₩30,857 | ₩31,484 | +1.42% | 4.4만 |
|---|
| 2025.12.08 | ₩31,244 | ₩31,257 | ₩30,723 | ₩30,950 | -0.94% | 3.9만 |
|---|
| 2025.12.05 | ₩31,244 | ₩31,244 | ₩30,816 | ₩30,897 | -1.11% | 3.9만 |
|---|
| 2025.12.04 | ₩30,736 | ₩31,070 | ₩30,670 | ₩30,970 | +0.76% | 4.1만 |
|---|
| 2025.12.03 | ₩31,030 | ₩31,030 | ₩30,430 | ₩30,723 | -0.99% | 3.8만 |
|---|
| 2025.12.02 | ₩30,710 | ₩31,082 | ₩30,710 | ₩30,736 | +0.09% | 3.8만 |
|---|
| 2025.12.01 | ₩30,870 | ₩30,870 | ₩30,416 | ₩30,549 | -1.04% | 5.9만 |
|---|
| 2025.11.28 | ₩30,723 | ₩30,990 | ₩30,595 | ₩30,990 | +0.87% | 5.3만 |
|---|
| 2025.11.26 | ₩29,841 | ₩30,509 | ₩29,571 | ₩30,402 | +1.88% | 3.3만 |
|---|
| 2025.11.25 | ₩29,654 | ₩30,042 | ₩28,773 | ₩29,641 | -0.05% | 5.5만 |
|---|
| 2025.11.24 | ₩28,626 | ₩29,801 | ₩28,626 | ₩29,775 | +4.01% | 5.5만 |
|---|
| 2025.11.21 | ₩28,412 | ₩28,826 | ₩27,490 | ₩28,465 | +0.19% | 2.9만 |
|---|
| 2025.11.20 | ₩30,469 | ₩30,651 | ₩28,385 | ₩28,452 | -6.62% | 7.3만 |
|---|
| 2025.11.19 | ₩29,895 | ₩30,149 | ₩29,387 | ₩29,988 | +0.31% | 3.8만 |
|---|
| 2025.11.18 | ₩30,002 | ₩30,189 | ₩29,427 | ₩29,815 | -0.62% | 4.1만 |
|---|
| 2025.11.17 | ₩30,736 | ₩30,816 | ₩29,601 | ₩29,935 | -2.61% | 6.9만 |
|---|
| 2025.11.14 | ₩30,589 | ₩31,269 | ₩29,588 | ₩30,648 | +0.19% | 5.9만 |
|---|
| 2025.11.13 | ₩32,099 | ₩32,159 | ₩30,551 | ₩30,736 | -4.24% | 20.1만 |
|---|
| 2025.11.12 | ₩32,967 | ₩32,967 | ₩32,126 | ₩32,353 | -1.86% | 4만 |
|---|
| 2025.11.11 | ₩33,274 | ₩33,274 | ₩32,311 | ₩32,353 | -2.77% | 5.1만 |
|---|
| 2025.11.10 | ₩33,154 | ₩33,301 | ₩32,691 | ₩32,994 | -0.48% | 9.3만 |
|---|
| 2025.11.07 | ₩31,738 | ₩32,179 | ₩30,923 | ₩32,126 | +1.22% | 4.4만 |
|---|
| 2025.11.06 | ₩33,301 | ₩33,301 | ₩31,774 | ₩31,818 | -4.45% | 5.4만 |
|---|
| 2025.11.05 | ₩32,219 | ₩33,061 | ₩32,192 | ₩32,833 | +1.91% | 6.4만 |
|---|
| 2025.11.04 | ₩33,127 | ₩33,193 | ₩32,059 | ₩32,059 | -3.23% | 8.4만 |
|---|
| 2025.11.03 | ₩34,623 | ₩34,623 | ₩33,444 | ₩33,715 | -2.62% | 11.9만 |
|---|