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 | ₩27,886 | ₩27,899 | ₩26,890 | ₩27,221 | -2.38% | 17.3만 |
| 2026.09.28–2026.10.02 | ₩27,578 | ₩27,645 | ₩26,827 | ₩27,564 | -0.05% | 27.7만 |
| 2026.09.21–2026.09.25 | ₩27,618 | ₩28,060 | ₩27,162 | ₩27,578 | -0.15% | 18.3만 |
| 2026.09.14–2026.09.18 | ₩26,948 | ₩27,336 | ₩26,130 | ₩27,243 | +1.09% | 20.5만 |
| 2026.09.08–2026.09.11 | ₩27,591 | ₩27,805 | ₩26,975 | ₩27,162 | -1.55% | 21.6만 |
| 2026.08.31–2026.09.04 | ₩27,698 | ₩27,698 | ₩26,768 | ₩27,511 | -0.68% | 19.9만 |
| 2026.08.24–2026.08.28 | ₩27,819 | ₩27,993 | ₩27,283 | ₩27,377 | -1.59% | 22.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,770 |
| ₩27,470 |
| ₩27,846 |
| -2.40% |
| 22.5만 |
| 2026.08.10–2026.08.14 | ₩28,703 | ₩28,703 | ₩28,006 | ₩28,529 | -0.61% | 20.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,484 | ₩28,502 | ₩26,894 | ₩28,199 | +2.60% | 17.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,301 | ₩28,321 | ₩26,305 | ₩27,109 | -4.21% | 19.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,087 | ₩28,743 | ₩27,824 | ₩27,913 | -0.62% | 32.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,695 | ₩29,695 | ₩26,934 | ₩27,740 | -6.58% | 23.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,211 | ₩30,593 | ₩28,676 | ₩29,655 | -1.84% | 25.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,365 | ₩31,109 | ₩29,494 | ₩29,963 | -1.32% | 14.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,155 | ₩31,222 | ₩29,668 | ₩30,365 | -2.54% | 21.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,030 | ₩30,968 | ₩30,030 | ₩30,918 | +2.96% | 22.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,971 | ₩29,695 | ₩27,872 | ₩29,614 | +2.22% | 15.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,338 | ₩30,485 | ₩28,462 | ₩28,663 | -5.52% | 17.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,882 | ₩30,485 | ₩29,467 | ₩30,338 | +1.52% | 11.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,985 | ₩29,239 | ₩27,604 | ₩29,011 | +0.09% | 10.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,856 | ₩29,976 | ₩28,623 | ₩28,757 | -3.68% | 17.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,953 | ₩29,614 | ₩27,732 | ₩29,494 | +5.51% | 14.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,462 | ₩28,462 | ₩26,666 | ₩28,040 | -1.48% | 18.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,403 | ₩28,328 | ₩27,082 | ₩28,315 | +3.33% | 9.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,291 | ₩28,127 | ₩26,291 | ₩27,972 | +6.39% | 13.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,795 | ₩26,733 | ₩25,226 | ₩26,479 | +2.65% | 9.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,603 | ₩25,632 | ₩23,671 | ₩25,460 | +3.49% | 12.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,554 | ₩25,699 | ₩24,388 | ₩24,536 | -3.99% | 11.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,197 | ₩26,397 | ₩24,522 | ₩24,790 | -5.37% | 11.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,702 | ₩27,149 | ₩25,635 | ₩25,635 | -0.26% | 12.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,256 | ₩27,738 | ₩25,956 | ₩26,104 | -4.23% | 21.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,216 | ₩28,006 | ₩26,800 | ₩27,551 | +1.23% | 17.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,318 | ₩27,474 | ₩25,836 | ₩27,457 | +4.33% | 20.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,760 | ₩27,470 | ₩26,090 | ₩26,841 | +0.30% | 27.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,671 | ₩28,449 | ₩25,206 | ₩26,720 | -3.44% | 55.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,258 | ₩30,780 | ₩27,712 | ₩27,752 | -8.28% | 71.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,923 | ₩30,753 | ₩29,527 | ₩29,923 | 0.00% | 41.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,070 | ₩31,129 | ₩30,057 | ₩30,325 | +0.85% | 34.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,829 | ₩30,258 | ₩29,440 | ₩30,057 | +0.76% | 32.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,842 | ₩29,842 | ₩28,810 | ₩29,360 | -1.62% | 26.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,593 | ₩30,593 | ₩29,521 | ₩29,976 | -2.01% | 21.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,820 | ₩30,834 | ₩28,784 | ₩30,030 | -2.57% | 18.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,343 | ₩31,637 | ₩30,250 | ₩30,753 | -1.88% | 23.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,968 | ₩31,343 | ₩30,512 | ₩30,995 | +0.09% | 21.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,717 | ₩31,088 | ₩28,717 | ₩31,088 | +8.26% | 19.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,834 | ₩30,914 | ₩27,578 | ₩28,556 | -7.39% | 25.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,259 | ₩33,407 | ₩29,681 | ₩30,745 | -7.56% | 44.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,733 | ₩34,733 | ₩31,021 | ₩32,227 | -7.21% | 36.5만 |
|---|