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 | ₩27,479 | ₩27,479 | ₩27,065 | ₩27,137 | -1.24% | 3.1만 |
| 2026.10.08 | ₩27,439 | ₩27,439 | ₩26,807 | ₩26,945 | -1.80% | 4.4만 |
| 2026.10.07 | ₩27,573 | ₩27,573 | ₩27,052 | ₩27,319 | -0.92% | 2.9만 |
| 2026.10.06 | ₩27,679 | ₩27,813 | ₩27,559 | ₩27,693 | +0.05% | 4.2만 |
| 2026.10.05 | ₩27,800 | ₩27,800 | ₩27,252 | ₩27,466 | -1.20% | 2.8만 |
| 2026.10.02 | ₩27,528 | ₩27,559 | ₩27,279 | ₩27,479 | -0.18% | 3.8만 |
| 2026.10.01 | ₩26,744 | ₩27,265 | ₩26,744 | ₩27,146 | +1.50% | 4.5만 |
| 2026.09.30 | ₩27,078 | ₩27,212 | ₩26,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,985 |
| -0.35% |
| 4만 |
| 2026.09.29 | ₩27,265 | ₩27,319 | ₩27,065 | ₩27,212 | -0.20% | 9.9만 |
|---|
| 2026.09.28 | ₩27,492 | ₩27,492 | ₩26,818 | ₩26,998 | -1.80% | 5.4만 |
|---|
| 2026.09.25 | ₩27,813 | ₩27,813 | ₩27,305 | ₩27,492 | -1.15% | 3.5만 |
|---|
| 2026.09.24 | ₩27,332 | ₩27,426 | ₩27,078 | ₩27,426 | +0.34% | 2.8만 |
|---|
| 2026.09.23 | ₩27,613 | ₩27,653 | ₩27,345 | ₩27,412 | -0.73% | 4.4만 |
|---|
| 2026.09.22 | ₩27,586 | ₩27,973 | ₩27,586 | ₩27,973 | +1.40% | 2.5만 |
|---|
| 2026.09.21 | ₩27,532 | ₩27,586 | ₩27,279 | ₩27,573 | +0.15% | 5.1만 |
|---|
| 2026.09.18 | ₩27,118 | ₩27,252 | ₩26,878 | ₩27,158 | +0.15% | 2.8만 |
|---|
| 2026.09.17 | ₩26,491 | ₩26,865 | ₩26,491 | ₩26,824 | +1.26% | 3.3만 |
|---|
| 2026.09.16 | ₩27,011 | ₩27,011 | ₩26,050 | ₩26,263 | -2.77% | 4.9만 |
|---|
| 2026.09.15 | ₩26,571 | ₩26,718 | ₩26,303 | ₩26,365 | -0.77% | 3.8만 |
|---|
| 2026.09.14 | ₩26,865 | ₩26,865 | ₩26,317 | ₩26,523 | -1.27% | 5.7만 |
|---|
| 2026.09.11 | ₩27,052 | ₩27,265 | ₩27,052 | ₩27,078 | +0.10% | 4.7만 |
|---|
| 2026.09.10 | ₩27,052 | ₩27,212 | ₩26,891 | ₩26,918 | -0.49% | 6.6만 |
|---|
| 2026.09.09 | ₩27,720 | ₩27,720 | ₩27,319 | ₩27,332 | -1.40% | 5.3만 |
|---|
| 2026.09.08 | ₩27,506 | ₩27,720 | ₩27,399 | ₩27,466 | -0.15% | 5만 |
|---|
| 2026.09.04 | ₩27,519 | ₩27,519 | ₩27,239 | ₩27,426 | -0.34% | 3.8만 |
|---|
| 2026.09.03 | ₩27,125 | ₩27,539 | ₩26,951 | ₩27,279 | +0.57% | 2.9만 |
|---|
| 2026.09.02 | ₩26,718 | ₩27,092 | ₩26,704 | ₩27,092 | +1.40% | 2.9만 |
|---|
| 2026.09.01 | ₩26,784 | ₩26,985 | ₩26,686 | ₩26,811 | +0.10% | 4.3만 |
|---|
| 2026.08.31 | ₩27,613 | ₩27,613 | ₩26,918 | ₩27,199 | -1.50% | 6만 |
|---|
| 2026.08.28 | ₩27,840 | ₩27,840 | ₩27,233 | ₩27,292 | -1.97% | 4.4만 |
|---|
| 2026.08.27 | ₩27,199 | ₩27,726 | ₩27,199 | ₩27,720 | +1.92% | 4.2만 |
|---|
| 2026.08.26 | ₩27,599 | ₩27,653 | ₩27,479 | ₩27,546 | -0.19% | 3.2만 |
|---|
| 2026.08.25 | ₩27,907 | ₩27,907 | ₩27,559 | ₩27,717 | -0.68% | 4.3만 |
|---|
| 2026.08.24 | ₩27,733 | ₩27,733 | ₩27,199 | ₩27,345 | -1.40% | 6.3만 |
|---|
| 2026.08.21 | ₩28,174 | ₩28,174 | ₩27,599 | ₩27,760 | -1.47% | 4.2만 |
|---|
| 2026.08.20 | ₩28,174 | ₩28,174 | ₩27,472 | ₩27,733 | -1.56% | 3.4만 |
|---|
| 2026.08.19 | ₩28,027 | ₩28,027 | ₩27,386 | ₩27,653 | -1.33% | 4.1만 |
|---|
| 2026.08.18 | ₩28,441 | ₩28,441 | ₩27,720 | ₩27,826 | -2.16% | 6.9만 |
|---|
| 2026.08.17 | ₩28,441 | ₩28,681 | ₩28,294 | ₩28,508 | +0.23% | 4만 |
|---|
| 2026.08.14 | ₩28,227 | ₩28,494 | ₩28,055 | ₩28,441 | +0.76% | 4.8만 |
|---|
| 2026.08.13 | ₩28,574 | ₩28,574 | ₩28,267 | ₩28,361 | -0.75% | 5.2만 |
|---|
| 2026.08.12 | ₩28,341 | ₩28,341 | ₩28,120 | ₩28,120 | -0.78% | 2.9만 |
|---|
| 2026.08.11 | ₩28,053 | ₩28,494 | ₩27,933 | ₩28,025 | -0.10% | 2.8만 |
|---|
| 2026.08.10 | ₩28,615 | ₩28,615 | ₩27,920 | ₩28,000 | -2.15% | 5.3만 |
|---|
| 2026.08.07 | ₩28,294 | ₩28,294 | ₩27,893 | ₩28,112 | -0.64% | 2.9만 |
|---|
| 2026.08.06 | ₩28,040 | ₩28,200 | ₩27,753 | ₩27,973 | -0.24% | 4만 |
|---|
| 2026.08.05 | ₩28,214 | ₩28,414 | ₩28,053 | ₩28,174 | -0.14% | 4.1만 |
|---|
| 2026.08.04 | ₩27,893 | ₩28,347 | ₩27,893 | ₩28,241 | +1.25% | 3.4만 |
|---|
| 2026.08.03 | ₩27,399 | ₩27,573 | ₩26,811 | ₩27,559 | +0.59% | 3.1만 |
|---|
| 2026.07.31 | ₩27,586 | ₩27,740 | ₩26,885 | ₩27,025 | -2.03% | 3.7만 |
|---|
| 2026.07.30 | ₩27,052 | ₩27,532 | ₩26,798 | ₩27,492 | +1.63% | 2.5만 |
|---|
| 2026.07.29 | ₩27,132 | ₩27,252 | ₩26,223 | ₩26,277 | -3.15% | 4.3만 |
|---|
| 2026.07.28 | ₩27,399 | ₩27,399 | ₩26,664 | ₩27,145 | -0.93% | 6.4만 |
|---|
| 2026.07.27 | ₩28,214 | ₩28,234 | ₩27,386 | ₩27,800 | -1.47% | 2.8만 |
|---|
| 2026.07.24 | ₩28,294 | ₩28,294 | ₩27,738 | ₩27,826 | -1.65% | 14.4만 |
|---|
| 2026.07.23 | ₩28,267 | ₩28,548 | ₩28,147 | ₩28,294 | +0.09% | 3.2만 |
|---|
| 2026.07.22 | ₩28,407 | ₩28,588 | ₩28,347 | ₩28,468 | +0.21% | 2.2만 |
|---|
| 2026.07.21 | ₩28,508 | ₩28,655 | ₩28,281 | ₩28,574 | +0.23% | 4.1만 |
|---|
| 2026.07.20 | ₩28,000 | ₩28,134 | ₩27,760 | ₩27,786 | -0.76% | 8.4만 |
|---|
| 2026.07.17 | ₩27,158 | ₩28,294 | ₩26,851 | ₩27,654 | +1.82% | 4만 |
|---|
| 2026.07.16 | ₩29,216 | ₩29,216 | ₩27,720 | ₩28,053 | -3.98% | 8.5만 |
|---|
| 2026.07.15 | ₩29,403 | ₩29,403 | ₩28,481 | ₩28,975 | -1.45% | 4.9만 |
|---|
| 2026.07.14 | ₩29,376 | ₩29,523 | ₩29,282 | ₩29,376 | 0.00% | 1.8만 |
|---|
| 2026.07.13 | ₩29,603 | ₩29,603 | ₩28,761 | ₩28,882 | -2.44% | 4.6만 |
|---|
| 2026.07.10 | ₩29,857 | ₩29,981 | ₩29,189 | ₩29,563 | -0.98% | 4.8만 |
|---|
| 2026.07.09 | ₩30,044 | ₩30,178 | ₩29,536 | ₩29,723 | -1.07% | 4.4만 |
|---|
| 2026.07.08 | ₩29,389 | ₩29,389 | ₩28,588 | ₩29,189 | -0.68% | 3.6만 |
|---|
| 2026.07.07 | ₩30,097 | ₩30,097 | ₩29,116 | ₩29,429 | -2.22% | 6.2만 |
|---|
| 2026.07.06 | ₩30,117 | ₩30,498 | ₩30,071 | ₩30,338 | +0.73% | 6.5만 |
|---|
| 2026.07.02 | ₩30,378 | ₩30,725 | ₩29,403 | ₩29,870 | -1.67% | 3.8만 |
|---|
| 2026.07.01 | ₩30,979 | ₩30,979 | ₩30,351 | ₩30,365 | -1.98% | 2.7만 |
|---|
| 2026.06.30 | ₩30,845 | ₩31,012 | ₩30,589 | ₩30,978 | +0.43% | 4.2만 |
|---|
| 2026.06.29 | ₩30,271 | ₩30,605 | ₩29,904 | ₩30,552 | +0.93% | 4.1만 |
|---|
| 2026.06.26 | ₩29,991 | ₩30,418 | ₩29,790 | ₩30,271 | +0.94% | 4.1만 |
|---|
| 2026.06.25 | ₩30,805 | ₩30,805 | ₩29,884 | ₩30,431 | -1.21% | 3.6만 |
|---|
| 2026.06.24 | ₩30,338 | ₩30,338 | ₩29,576 | ₩29,884 | -1.50% | 4.8만 |
|---|
| 2026.06.23 | ₩30,351 | ₩30,552 | ₩30,072 | ₩30,204 | -0.48% | 4.3만 |
|---|
| 2026.06.22 | ₩31,059 | ₩31,126 | ₩30,879 | ₩31,126 | +0.22% | 4.4만 |
|---|
| 2026.06.18 | ₩30,645 | ₩30,872 | ₩30,585 | ₩30,823 | +0.58% | 4.4만 |
|---|
| 2026.06.17 | ₩30,231 | ₩30,645 | ₩30,151 | ₩30,157 | -0.24% | 2.9만 |
|---|
| 2026.06.16 | ₩30,578 | ₩30,725 | ₩30,204 | ₩30,231 | -1.14% | 9.2만 |
|---|
| 2026.06.15 | ₩29,937 | ₩30,592 | ₩29,937 | ₩30,592 | +2.19% | 6.4만 |
|---|
| 2026.06.12 | ₩29,336 | ₩29,603 | ₩29,095 | ₩29,523 | +0.64% | 3.5만 |
|---|
| 2026.06.11 | ₩28,174 | ₩29,256 | ₩27,786 | ₩29,246 | +3.81% | 1.9만 |
|---|
| 2026.06.10 | ₩28,314 | ₩28,695 | ₩28,067 | ₩28,107 | -0.73% | 4.1만 |
|---|
| 2026.06.09 | ₩29,136 | ₩29,576 | ₩27,880 | ₩28,828 | -1.05% | 2.3만 |
|---|
| 2026.06.08 | ₩28,882 | ₩29,216 | ₩28,763 | ₩29,055 | +0.60% | 4.2만 |
|---|
| 2026.06.05 | ₩29,964 | ₩29,964 | ₩28,374 | ₩28,574 | -4.64% | 3.9만 |
|---|
| 2026.06.04 | ₩29,723 | ₩30,057 | ₩29,610 | ₩29,977 | +0.85% | 1.7만 |
|---|
| 2026.06.03 | ₩30,391 | ₩30,391 | ₩29,803 | ₩30,124 | -0.88% | 2.8만 |
|---|
| 2026.06.02 | ₩30,057 | ₩30,351 | ₩30,017 | ₩30,258 | +0.67% | 5.1만 |
|---|
| 2026.06.01 | ₩30,244 | ₩30,244 | ₩29,703 | ₩30,004 | -0.80% | 4만 |
|---|
| 2026.05.29 | ₩30,391 | ₩30,391 | ₩29,857 | ₩30,244 | -0.48% | 2.9만 |
|---|
| 2026.05.28 | ₩29,670 | ₩30,084 | ₩29,429 | ₩30,044 | +1.26% | 2.5만 |
|---|
| 2026.05.27 | ₩29,884 | ₩29,884 | ₩29,496 | ₩29,670 | -0.72% | 1.5만 |
|---|
| 2026.05.26 | ₩29,790 | ₩29,857 | ₩29,376 | ₩29,830 | +0.13% | 4.2만 |
|---|
| 2026.05.22 | ₩29,149 | ₩29,149 | ₩28,868 | ₩28,922 | -0.78% | 2.3만 |
|---|
| 2026.05.21 | ₩28,601 | ₩29,029 | ₩28,534 | ₩28,949 | +1.21% | 1.9만 |
|---|
| 2026.05.20 | ₩28,267 | ₩28,681 | ₩28,134 | ₩28,681 | +1.47% | 1.2만 |
|---|
| 2026.05.19 | ₩28,053 | ₩28,200 | ₩27,519 | ₩27,907 | -0.52% | 2.1만 |
|---|
| 2026.05.18 | ₩28,895 | ₩28,895 | ₩27,947 | ₩28,254 | -2.22% | 3.1만 |
|---|
| 2026.05.15 | ₩29,149 | ₩29,149 | ₩28,534 | ₩28,668 | -1.65% | 2.9만 |
|---|
| 2026.05.14 | ₩29,269 | ₩29,349 | ₩28,962 | ₩29,269 | 0.00% | 3.8만 |
|---|
| 2026.05.13 | ₩29,349 | ₩29,389 | ₩28,908 | ₩29,282 | -0.23% | 2.4만 |
|---|
| 2026.05.12 | ₩29,683 | ₩29,683 | ₩28,962 | ₩29,510 | -0.59% | 2만 |
|---|
| 2026.05.11 | ₩29,763 | ₩29,884 | ₩29,389 | ₩29,870 | +0.36% | 6.6만 |
|---|
| 2026.05.08 | ₩29,523 | ₩29,523 | ₩29,055 | ₩29,403 | -0.41% | 3.8만 |
|---|
| 2026.05.07 | ₩29,470 | ₩29,496 | ₩28,815 | ₩29,002 | -1.59% | 3만 |
|---|
| 2026.05.06 | ₩28,855 | ₩29,122 | ₩28,695 | ₩29,122 | +0.93% | 2.6만 |
|---|
| 2026.05.05 | ₩28,040 | ₩28,401 | ₩28,040 | ₩28,159 | +0.42% | 2.7만 |
|---|
| 2026.05.04 | ₩27,866 | ₩28,174 | ₩27,646 | ₩27,786 | -0.29% | 2.7만 |
|---|
| 2026.05.01 | ₩27,539 | ₩28,053 | ₩27,539 | ₩27,953 | +1.50% | 2.9만 |
|---|
| 2026.04.30 | ₩27,065 | ₩27,506 | ₩27,065 | ₩27,479 | +1.53% | 3만 |
|---|
| 2026.04.29 | ₩27,011 | ₩27,105 | ₩26,584 | ₩26,691 | -1.19% | 4.6만 |
|---|
| 2026.04.28 | ₩27,947 | ₩28,067 | ₩27,265 | ₩27,559 | -1.39% | 3만 |
|---|
| 2026.04.27 | ₩28,374 | ₩28,374 | ₩27,959 | ₩28,254 | -0.42% | 4.7만 |
|---|
| 2026.04.24 | ₩27,947 | ₩28,241 | ₩27,786 | ₩28,227 | +1.00% | 2.4만 |
|---|
| 2026.04.23 | ₩27,506 | ₩27,653 | ₩26,998 | ₩27,412 | -0.34% | 1.9만 |
|---|
| 2026.04.22 | ₩27,586 | ₩27,586 | ₩27,305 | ₩27,586 | 0.00% | 9.1천 |
|---|
| 2026.04.21 | ₩27,573 | ₩28,040 | ₩27,118 | ₩27,118 | -1.65% | 2.2만 |
|---|
| 2026.04.20 | ₩27,319 | ₩27,840 | ₩27,319 | ₩27,639 | +1.17% | 2만 |
|---|
| 2026.04.17 | ₩27,813 | ₩28,040 | ₩27,813 | ₩27,885 | +0.26% | 2.5만 |
|---|
| 2026.04.16 | ₩27,199 | ₩27,466 | ₩27,185 | ₩27,292 | +0.34% | 2.2만 |
|---|
| 2026.04.15 | ₩27,305 | ₩27,305 | ₩26,929 | ₩27,265 | -0.15% | 2.4만 |
|---|
| 2026.04.14 | ₩27,052 | ₩27,225 | ₩26,951 | ₩27,118 | +0.25% | 2.4만 |
|---|
| 2026.04.13 | ₩26,210 | ₩26,838 | ₩26,210 | ₩26,784 | +2.19% | 4만 |
|---|
| 2026.04.10 | ₩26,437 | ₩26,437 | ₩26,317 | ₩26,397 | -0.15% | 1.8만 |
|---|
| 2026.04.09 | ₩26,330 | ₩26,357 | ₩26,050 | ₩26,277 | -0.20% | 1.3만 |
|---|
| 2026.04.08 | ₩26,651 | ₩26,651 | ₩26,150 | ₩26,183 | -1.75% | 1.9만 |
|---|
| 2026.04.07 | ₩25,569 | ₩25,796 | ₩25,261 | ₩25,796 | +0.89% | 1.5만 |
|---|
| 2026.04.06 | ₩25,716 | ₩25,716 | ₩25,148 | ₩25,595 | -0.47% | 2.7만 |
|---|
| 2026.04.02 | ₩24,861 | ₩25,382 | ₩24,588 | ₩25,382 | +2.10% | 3.5만 |
|---|
| 2026.04.01 | ₩25,061 | ₩25,553 | ₩25,061 | ₩25,288 | +0.91% | 2.3만 |
|---|
| 2026.03.31 | ₩24,046 | ₩25,008 | ₩23,979 | ₩24,887 | +3.50% | 2.1만 |
|---|
| 2026.03.30 | ₩24,527 | ₩24,533 | ₩23,598 | ₩23,779 | -3.05% | 4.4만 |
|---|
| 2026.03.27 | ₩24,380 | ₩24,659 | ₩24,313 | ₩24,460 | +0.33% | 2.7만 |
|---|
| 2026.03.26 | ₩25,056 | ₩25,195 | ₩24,460 | ₩24,567 | -1.95% | 1.5만 |
|---|
| 2026.03.25 | ₩25,529 | ₩25,620 | ₩25,379 | ₩25,439 | -0.35% | 1.7만 |
|---|
| 2026.03.24 | ₩25,074 | ₩25,288 | ₩24,847 | ₩25,195 | +0.48% | 4.1만 |
|---|
| 2026.03.23 | ₩25,475 | ₩25,555 | ₩24,871 | ₩25,208 | -1.05% | 1.9만 |
|---|
| 2026.03.20 | ₩25,395 | ₩25,435 | ₩24,447 | ₩24,714 | -2.68% | 3.1만 |
|---|
| 2026.03.19 | ₩25,195 | ₩25,609 | ₩24,814 | ₩25,462 | +1.06% | 2.4만 |
|---|
| 2026.03.18 | ₩26,050 | ₩26,050 | ₩25,689 | ₩25,729 | -1.23% | 1.6만 |
|---|
| 2026.03.17 | ₩26,183 | ₩26,315 | ₩26,023 | ₩26,157 | -0.10% | 2.3만 |
|---|
| 2026.03.16 | ₩26,116 | ₩26,210 | ₩25,863 | ₩26,116 | 0.00% | 2.5만 |
|---|
| 2026.03.13 | ₩26,177 | ₩26,370 | ₩25,555 | ₩25,555 | -2.37% | 2.2만 |
|---|
| 2026.03.12 | ₩26,263 | ₩26,344 | ₩25,983 | ₩26,076 | -0.71% | 1.6만 |
|---|
| 2026.03.11 | ₩27,065 | ₩27,065 | ₩26,397 | ₩26,678 | -1.43% | 2.1만 |
|---|
| 2026.03.10 | ₩26,771 | ₩27,018 | ₩26,704 | ₩26,758 | -0.05% | 1.3만 |
|---|
| 2026.03.09 | ₩25,622 | ₩26,758 | ₩25,622 | ₩26,731 | +4.33% | 5만 |
|---|
| 2026.03.06 | ₩26,584 | ₩26,584 | ₩25,876 | ₩26,023 | -2.11% | 5.5만 |
|---|
| 2026.03.05 | ₩26,891 | ₩27,105 | ₩26,258 | ₩26,824 | -0.25% | 2.6만 |
|---|
| 2026.03.04 | ₩26,918 | ₩27,092 | ₩26,718 | ₩27,038 | +0.45% | 3.5만 |
|---|
| 2026.03.03 | ₩26,771 | ₩26,838 | ₩25,943 | ₩26,704 | -0.25% | 6.2만 |
|---|
| 2026.03.02 | ₩27,172 | ₩27,653 | ₩27,052 | ₩27,653 | +1.77% | 3.5만 |
|---|
| 2026.02.27 | ₩27,519 | ₩27,519 | ₩27,212 | ₩27,466 | -0.19% | 3.9만 |
|---|
| 2026.02.26 | ₩27,920 | ₩27,920 | ₩27,172 | ₩27,813 | -0.38% | 2.7만 |
|---|
| 2026.02.25 | ₩27,573 | ₩27,920 | ₩27,532 | ₩27,786 | +0.78% | 3.4만 |
|---|
| 2026.02.24 | ₩26,945 | ₩27,519 | ₩26,718 | ₩27,412 | +1.74% | 3.7만 |
|---|
| 2026.02.23 | ₩27,132 | ₩27,319 | ₩26,849 | ₩27,038 | -0.34% | 4.1만 |
|---|
| 2026.02.20 | ₩26,945 | ₩27,390 | ₩26,945 | ₩27,372 | +1.59% | 5.1만 |
|---|
| 2026.02.19 | ₩26,544 | ₩27,038 | ₩26,544 | ₩27,038 | +1.86% | 2.4만 |
|---|
| 2026.02.18 | ₩26,317 | ₩26,985 | ₩25,756 | ₩26,731 | +1.57% | 4.6만 |
|---|
| 2026.02.17 | ₩26,237 | ₩26,688 | ₩25,929 | ₩26,410 | +0.66% | 8.7만 |
|---|
| 2026.02.13 | ₩26,210 | ₩26,838 | ₩26,103 | ₩26,758 | +2.09% | 3.6만 |
|---|
| 2026.02.12 | ₩27,092 | ₩27,117 | ₩26,010 | ₩26,010 | -3.99% | 8.3만 |
|---|
| 2026.02.11 | ₩27,359 | ₩27,359 | ₩26,573 | ₩27,092 | -0.98% | 4.5만 |
|---|
| 2026.02.10 | ₩27,386 | ₩27,386 | ₩27,052 | ₩27,052 | -1.22% | 6.3만 |
|---|
| 2026.02.09 | ₩26,678 | ₩27,292 | ₩26,464 | ₩27,252 | +2.15% | 4.5만 |
|---|
| 2026.02.06 | ₩25,916 | ₩26,637 | ₩25,662 | ₩26,637 | +2.78% | 4.7만 |
|---|
| 2026.02.05 | ₩25,823 | ₩26,230 | ₩25,128 | ₩25,168 | -2.53% | 17.3만 |
|---|
| 2026.02.04 | ₩27,639 | ₩27,639 | ₩25,636 | ₩26,303 | -4.83% | 13.9만 |
|---|
| 2026.02.03 | ₩28,361 | ₩28,361 | ₩27,098 | ₩27,706 | -2.31% | 8.8만 |
|---|
| 2026.02.02 | ₩27,586 | ₩28,053 | ₩27,573 | ₩27,666 | +0.29% | 10.7만 |
|---|
| 2026.01.30 | ₩28,828 | ₩29,153 | ₩27,626 | ₩27,666 | -4.03% | 20.4만 |
|---|
| 2026.01.29 | ₩30,685 | ₩30,685 | ₩29,042 | ₩29,683 | -3.27% | 14.3만 |
|---|
| 2026.01.28 | ₩30,164 | ₩30,592 | ₩29,763 | ₩30,592 | +1.42% | 10.9만 |
|---|
| 2026.01.27 | ₩29,977 | ₩29,977 | ₩29,550 | ₩29,977 | 0.00% | 11.5만 |
|---|
| 2026.01.26 | ₩30,164 | ₩30,284 | ₩29,683 | ₩29,750 | -1.37% | 14.1만 |
|---|
| 2026.01.23 | ₩29,803 | ₩30,029 | ₩29,523 | ₩29,830 | +0.09% | 8.4만 |
|---|
| 2026.01.22 | ₩30,231 | ₩30,298 | ₩29,763 | ₩30,298 | +0.22% | 6.6만 |
|---|
| 2026.01.21 | ₩30,097 | ₩30,178 | ₩29,436 | ₩29,870 | -0.75% | 11.7만 |
|---|
| 2026.01.20 | ₩29,830 | ₩30,658 | ₩29,791 | ₩30,017 | +0.63% | 14.8만 |
|---|
| 2026.01.16 | ₩30,645 | ₩30,645 | ₩30,004 | ₩30,231 | -1.35% | 6.8만 |
|---|
| 2026.01.15 | ₩31,006 | ₩31,006 | ₩30,324 | ₩30,324 | -2.20% | 8만 |
|---|
| 2026.01.14 | ₩31,032 | ₩31,032 | ₩30,238 | ₩30,552 | -1.55% | 5.7만 |
|---|
| 2026.01.13 | ₩30,712 | ₩30,986 | ₩30,541 | ₩30,859 | +0.48% | 6.8만 |
|---|
| 2026.01.12 | ₩29,977 | ₩30,511 | ₩29,964 | ₩30,391 | +1.38% | 7.1만 |
|---|
| 2026.01.09 | ₩29,657 | ₩30,083 | ₩29,657 | ₩29,964 | +1.04% | 5.2만 |
|---|
| 2026.01.08 | ₩29,510 | ₩29,603 | ₩29,349 | ₩29,550 | +0.14% | 7.3만 |
|---|
| 2026.01.07 | ₩29,817 | ₩29,977 | ₩29,496 | ₩29,737 | -0.27% | 6.4만 |
|---|
| 2026.01.06 | ₩29,937 | ₩30,164 | ₩29,817 | ₩30,151 | +0.71% | 6.1만 |
|---|
| 2026.01.05 | ₩29,737 | ₩29,952 | ₩29,590 | ₩29,870 | +0.45% | 7.5만 |
|---|
| 2026.01.02 | ₩29,149 | ₩29,323 | ₩28,895 | ₩29,269 | +0.41% | 4.3만 |
|---|
| 2025.12.31 | ₩29,189 | ₩29,189 | ₩28,721 | ₩28,721 | -1.60% | 7.1만 |
|---|
| 2025.12.30 | ₩29,389 | ₩29,429 | ₩29,189 | ₩29,216 | -0.59% | 7.4만 |
|---|
| 2025.12.29 | ₩29,750 | ₩29,750 | ₩29,218 | ₩29,470 | -0.94% | 7.8만 |
|---|
| 2025.12.26 | ₩30,084 | ₩30,084 | ₩29,603 | ₩29,884 | -0.67% | 5.5만 |
|---|
| 2025.12.24 | ₩29,857 | ₩29,857 | ₩29,512 | ₩29,777 | -0.27% | 3.6만 |
|---|
| 2025.12.23 | ₩29,977 | ₩29,977 | ₩29,429 | ₩29,844 | -0.45% | 5.6만 |
|---|
| 2025.12.22 | ₩30,498 | ₩30,498 | ₩30,023 | ₩30,071 | -1.40% | 7.2만 |
|---|
| 2025.12.19 | ₩29,419 | ₩29,937 | ₩29,419 | ₩29,937 | +1.76% | 2.6만 |
|---|
| 2025.12.18 | ₩29,136 | ₩29,616 | ₩28,970 | ₩28,991 | -0.50% | 3.8만 |
|---|
| 2025.12.17 | ₩29,590 | ₩29,802 | ₩28,695 | ₩28,708 | -2.98% | 3.4만 |
|---|
| 2025.12.16 | ₩29,616 | ₩29,910 | ₩29,336 | ₩29,710 | +0.32% | 3.7만 |
|---|
| 2025.12.15 | ₩30,725 | ₩30,739 | ₩29,530 | ₩29,563 | -3.78% | 4.8만 |
|---|
| 2025.12.12 | ₩31,473 | ₩31,473 | ₩30,156 | ₩30,658 | -2.59% | 8.3만 |
|---|
| 2025.12.11 | ₩31,380 | ₩31,460 | ₩30,725 | ₩31,407 | +0.09% | 3.6만 |
|---|
| 2025.12.10 | ₩31,300 | ₩31,512 | ₩30,819 | ₩31,380 | +0.26% | 3.7만 |
|---|
| 2025.12.09 | ₩31,046 | ₩31,539 | ₩30,859 | ₩31,487 | +1.42% | 4.4만 |
|---|
| 2025.12.08 | ₩31,246 | ₩31,260 | ₩30,725 | ₩30,952 | -0.94% | 3.9만 |
|---|
| 2025.12.05 | ₩31,246 | ₩31,246 | ₩30,819 | ₩30,899 | -1.11% | 3.9만 |
|---|
| 2025.12.04 | ₩30,739 | ₩31,073 | ₩30,672 | ₩30,972 | +0.76% | 4.1만 |
|---|
| 2025.12.03 | ₩31,032 | ₩31,032 | ₩30,433 | ₩30,725 | -0.99% | 3.8만 |
|---|
| 2025.12.02 | ₩30,712 | ₩31,085 | ₩30,712 | ₩30,739 | +0.09% | 3.8만 |
|---|
| 2025.12.01 | ₩30,872 | ₩30,872 | ₩30,418 | ₩30,552 | -1.04% | 5.9만 |
|---|
| 2025.11.28 | ₩30,725 | ₩30,992 | ₩30,597 | ₩30,992 | +0.87% | 5.3만 |
|---|
| 2025.11.26 | ₩29,844 | ₩30,511 | ₩29,574 | ₩30,405 | +1.88% | 3.3만 |
|---|
| 2025.11.25 | ₩29,657 | ₩30,044 | ₩28,775 | ₩29,643 | -0.05% | 5.5만 |
|---|
| 2025.11.24 | ₩28,628 | ₩29,803 | ₩28,628 | ₩29,777 | +4.01% | 5.5만 |
|---|
| 2025.11.21 | ₩28,414 | ₩28,828 | ₩27,492 | ₩28,468 | +0.19% | 2.9만 |
|---|
| 2025.11.20 | ₩30,471 | ₩30,653 | ₩28,387 | ₩28,454 | -6.62% | 7.3만 |
|---|
| 2025.11.19 | ₩29,897 | ₩30,151 | ₩29,389 | ₩29,991 | +0.31% | 3.8만 |
|---|
| 2025.11.18 | ₩30,004 | ₩30,191 | ₩29,429 | ₩29,817 | -0.62% | 4.1만 |
|---|
| 2025.11.17 | ₩30,739 | ₩30,819 | ₩29,603 | ₩29,937 | -2.61% | 6.9만 |
|---|
| 2025.11.14 | ₩30,592 | ₩31,272 | ₩29,590 | ₩30,650 | +0.19% | 5.9만 |
|---|
| 2025.11.13 | ₩32,101 | ₩32,161 | ₩30,553 | ₩30,739 | -4.24% | 20.1만 |
|---|
| 2025.11.12 | ₩32,970 | ₩32,970 | ₩32,128 | ₩32,355 | -1.86% | 4만 |
|---|
| 2025.11.11 | ₩33,277 | ₩33,277 | ₩32,314 | ₩32,355 | -2.77% | 5.1만 |
|---|
| 2025.11.10 | ₩33,157 | ₩33,303 | ₩32,693 | ₩32,996 | -0.48% | 9.3만 |
|---|
| 2025.11.07 | ₩31,741 | ₩32,181 | ₩30,926 | ₩32,128 | +1.22% | 4.4만 |
|---|
| 2025.11.06 | ₩33,303 | ₩33,303 | ₩31,777 | ₩31,821 | -4.45% | 5.4만 |
|---|
| 2025.11.05 | ₩32,221 | ₩33,063 | ₩32,195 | ₩32,836 | +1.91% | 6.4만 |
|---|
| 2025.11.04 | ₩33,130 | ₩33,195 | ₩32,061 | ₩32,061 | -3.23% | 8.4만 |
|---|
| 2025.11.03 | ₩34,626 | ₩34,626 | ₩33,446 | ₩33,718 | -2.62% | 11.9만 |
|---|