시장 데이터를 불러오는 중
전체 종목
Kurv Enhanced Short Maturity ETF 과거 주가
Kurv Enhanced Short Maturity ETF · LQID · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kurv Enhanced Short Maturity ETF · LQID · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,197 | ₩33,211 | ₩33,197 | ₩33,197 | 0.00% | 4천 |
| 2026.10.08 | ₩33,184 | ₩33,197 | ₩33,144 | ₩33,197 | +0.04% | 5.1천 |
| 2026.10.07 | ₩33,184 | ₩33,197 | ₩33,184 | ₩33,197 | +0.04% | 2.5천 |
| 2026.10.06 | ₩33,184 | ₩33,237 | ₩33,184 | ₩33,184 | 0.00% | 4.6천 |
| 2026.10.05 | ₩33,157 | ₩33,184 | ₩33,157 | ₩33,170 | +0.04% | 7.3천 |
| 2026.10.02 | ₩33,170 | ₩33,184 | ₩33,157 | ₩33,157 | -0.04% | 4천 |
| 2026.10.01 | ₩33,157 | ₩33,157 | ₩33,104 | ₩33,144 | -0.04% | 2.1천 |
| 2026.09.30 | ₩33,144 | ₩33,157 | ₩33,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,130 |
| -0.04% |
| 1.2만 |
| 2026.09.29 | ₩33,117 | ₩33,130 | ₩33,090 | ₩33,117 | 0.00% | 2.1만 |
|---|
| 2026.09.28 | ₩33,130 | ₩33,130 | ₩33,104 | ₩33,117 | -0.04% | 1만 |
|---|
| 2026.09.25 | ₩33,130 | ₩33,144 | ₩33,104 | ₩33,130 | 0.00% | 5.4천 |
|---|
| 2026.09.24 | ₩33,130 | ₩33,144 | ₩33,104 | ₩33,117 | -0.04% | 1.2만 |
|---|
| 2026.09.23 | ₩33,157 | ₩33,157 | ₩33,117 | ₩33,117 | -0.12% | 1.2만 |
|---|
| 2026.09.22 | ₩33,170 | ₩33,197 | ₩33,157 | ₩33,170 | 0.00% | 9.8천 |
|---|
| 2026.09.21 | ₩33,170 | ₩33,184 | ₩33,157 | ₩33,170 | 0.00% | 1.1만 |
|---|
| 2026.09.18 | ₩33,157 | ₩33,157 | ₩33,117 | ₩33,157 | 0.00% | 1.8만 |
|---|
| 2026.09.17 | ₩33,170 | ₩33,170 | ₩33,130 | ₩33,144 | -0.08% | 2만 |
|---|
| 2026.09.16 | ₩33,157 | ₩33,170 | ₩33,157 | ₩33,157 | 0.00% | 3.2천 |
|---|
| 2026.09.15 | ₩33,304 | ₩33,318 | ₩33,291 | ₩33,304 | 0.00% | 1.3만 |
|---|
| 2026.09.14 | ₩33,304 | ₩33,371 | ₩33,291 | ₩33,304 | 0.00% | 2.8만 |
|---|
| 2026.09.11 | ₩33,318 | ₩33,344 | ₩33,318 | ₩33,318 | 0.00% | 1.7천 |
|---|
| 2026.09.10 | ₩33,358 | ₩33,358 | ₩33,318 | ₩33,318 | -0.12% | 6.9천 |
|---|
| 2026.09.09 | ₩33,344 | ₩33,358 | ₩33,318 | ₩33,358 | +0.04% | 1.6만 |
|---|
| 2026.09.08 | ₩33,384 | ₩33,384 | ₩33,344 | ₩33,344 | -0.12% | 2.5만 |
|---|
| 2026.09.04 | ₩33,331 | ₩33,344 | ₩33,304 | ₩33,344 | +0.04% | 1.3만 |
|---|
| 2026.09.03 | ₩33,344 | ₩33,371 | ₩33,344 | ₩33,358 | +0.04% | 4.9천 |
|---|
| 2026.09.02 | ₩33,344 | ₩33,344 | ₩33,304 | ₩33,331 | -0.04% | 7.5천 |
|---|
| 2026.09.01 | ₩33,318 | ₩33,344 | ₩33,277 | ₩33,344 | +0.08% | 3.5만 |
|---|
| 2026.08.31 | ₩33,358 | ₩33,358 | ₩33,331 | ₩33,358 | 0.00% | 9.9천 |
|---|
| 2026.08.28 | ₩33,358 | ₩33,371 | ₩33,344 | ₩33,344 | -0.04% | 1.6만 |
|---|
| 2026.08.27 | ₩33,344 | ₩33,371 | ₩33,344 | ₩33,371 | +0.08% | 8.8천 |
|---|
| 2026.08.26 | ₩33,344 | ₩33,358 | ₩33,344 | ₩33,358 | +0.04% | 2천 |
|---|
| 2026.08.25 | ₩33,371 | ₩33,371 | ₩33,358 | ₩33,371 | 0.00% | 6.8천 |
|---|
| 2026.08.24 | ₩33,344 | ₩33,358 | ₩33,331 | ₩33,358 | +0.04% | 1.6만 |
|---|
| 2026.08.21 | ₩33,344 | ₩33,344 | ₩33,331 | ₩33,331 | -0.04% | 7천 |
|---|
| 2026.08.20 | ₩33,331 | ₩33,344 | ₩33,304 | ₩33,318 | -0.04% | 6.6천 |
|---|
| 2026.08.19 | ₩33,398 | ₩33,425 | ₩33,304 | ₩33,344 | -0.16% | 2.4만 |
|---|
| 2026.08.18 | ₩33,465 | ₩33,478 | ₩33,411 | ₩33,478 | +0.04% | 9.8천 |
|---|
| 2026.08.17 | ₩33,491 | ₩33,491 | ₩33,465 | ₩33,478 | -0.04% | 1.8만 |
|---|
| 2026.08.14 | ₩33,451 | ₩33,478 | ₩33,411 | ₩33,465 | +0.04% | 2만 |
|---|
| 2026.08.13 | ₩33,451 | ₩33,478 | ₩33,451 | ₩33,465 | +0.04% | 1.1만 |
|---|
| 2026.08.12 | ₩33,451 | ₩33,465 | ₩33,438 | ₩33,465 | +0.04% | 1.1만 |
|---|
| 2026.08.11 | ₩33,451 | ₩33,465 | ₩33,438 | ₩33,451 | 0.00% | 8.9천 |
|---|
| 2026.08.10 | ₩33,425 | ₩33,465 | ₩33,425 | ₩33,465 | +0.12% | 3만 |
|---|
| 2026.08.07 | ₩33,451 | ₩33,451 | ₩33,438 | ₩33,451 | 0.00% | 1.3만 |
|---|
| 2026.08.06 | ₩33,438 | ₩33,451 | ₩33,425 | ₩33,438 | 0.00% | 3만 |
|---|
| 2026.08.05 | ₩33,438 | ₩33,438 | ₩33,425 | ₩33,438 | 0.00% | 9.1천 |
|---|
| 2026.08.04 | ₩33,438 | ₩33,465 | ₩33,425 | ₩33,451 | +0.04% | 4.3만 |
|---|
| 2026.08.03 | ₩33,425 | ₩33,425 | ₩33,411 | ₩33,425 | 0.00% | 2.3만 |
|---|
| 2026.07.31 | ₩33,411 | ₩33,425 | ₩33,398 | ₩33,425 | +0.04% | 1.1만 |
|---|
| 2026.07.30 | ₩33,398 | ₩33,411 | ₩33,358 | ₩33,398 | 0.00% | 1.9만 |
|---|
| 2026.07.29 | ₩33,384 | ₩33,411 | ₩33,371 | ₩33,411 | +0.08% | 1.6만 |
|---|
| 2026.07.28 | ₩33,398 | ₩33,398 | ₩33,371 | ₩33,384 | -0.04% | 6.6천 |
|---|
| 2026.07.27 | ₩33,384 | ₩33,411 | ₩33,371 | ₩33,384 | 0.00% | 2만 |
|---|
| 2026.07.24 | ₩33,371 | ₩33,371 | ₩33,358 | ₩33,371 | 0.00% | 1.6만 |
|---|
| 2026.07.23 | ₩33,411 | ₩33,411 | ₩33,384 | ₩33,411 | 0.00% | 1.4만 |
|---|
| 2026.07.22 | ₩33,398 | ₩33,411 | ₩33,384 | ₩33,398 | 0.00% | 5.1만 |
|---|
| 2026.07.21 | ₩33,531 | ₩33,531 | ₩33,505 | ₩33,518 | -0.04% | 1.1만 |
|---|
| 2026.07.20 | ₩33,491 | ₩33,518 | ₩33,491 | ₩33,518 | +0.08% | 2.3만 |
|---|
| 2026.07.17 | ₩33,518 | ₩33,558 | ₩33,518 | ₩33,518 | 0.00% | 6.4만 |
|---|
| 2026.07.16 | ₩33,505 | ₩33,558 | ₩33,478 | ₩33,491 | -0.04% | 1.7만 |
|---|
| 2026.07.15 | ₩33,491 | ₩33,518 | ₩33,491 | ₩33,518 | +0.08% | 4.3만 |
|---|
| 2026.07.14 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 4.4천 |
|---|
| 2026.07.13 | ₩33,491 | ₩33,545 | ₩33,491 | ₩33,505 | +0.04% | 1.6만 |
|---|
| 2026.07.10 | ₩33,478 | ₩33,491 | ₩33,465 | ₩33,491 | +0.04% | 8천 |
|---|
| 2026.07.09 | ₩33,478 | ₩33,491 | ₩33,465 | ₩33,491 | +0.04% | 2만 |
|---|
| 2026.07.08 | ₩33,491 | ₩33,491 | ₩33,478 | ₩33,478 | -0.04% | 1.2만 |
|---|
| 2026.07.07 | ₩33,478 | ₩33,491 | ₩33,465 | ₩33,478 | 0.00% | 2.1만 |
|---|
| 2026.07.06 | ₩33,478 | ₩33,505 | ₩33,451 | ₩33,491 | +0.04% | 1.6만 |
|---|
| 2026.07.02 | ₩33,465 | ₩33,478 | ₩33,451 | ₩33,478 | +0.04% | 1.4만 |
|---|
| 2026.07.01 | ₩33,451 | ₩33,451 | ₩33,438 | ₩33,451 | 0.00% | 8.2천 |
|---|
| 2026.06.30 | ₩33,451 | ₩33,465 | ₩33,451 | ₩33,451 | 0.00% | 5.4천 |
|---|
| 2026.06.29 | ₩33,451 | ₩33,451 | ₩33,425 | ₩33,451 | 0.00% | 1.4만 |
|---|
| 2026.06.26 | ₩33,425 | ₩33,438 | ₩33,358 | ₩33,438 | +0.04% | 1.9만 |
|---|
| 2026.06.25 | ₩33,425 | ₩33,438 | ₩33,344 | ₩33,425 | 0.00% | 1.6만 |
|---|
| 2026.06.24 | ₩33,451 | ₩33,451 | ₩33,384 | ₩33,425 | -0.08% | 2.8만 |
|---|
| 2026.06.23 | ₩33,438 | ₩33,438 | ₩33,398 | ₩33,411 | -0.08% | 1.7만 |
|---|
| 2026.06.22 | ₩33,425 | ₩33,425 | ₩33,411 | ₩33,425 | 0.00% | 4.1만 |
|---|
| 2026.06.18 | ₩33,425 | ₩33,438 | ₩33,411 | ₩33,425 | 0.00% | 1만 |
|---|
| 2026.06.17 | ₩33,425 | ₩33,438 | ₩33,411 | ₩33,411 | -0.04% | 2.6만 |
|---|
| 2026.06.16 | ₩33,558 | ₩33,572 | ₩33,531 | ₩33,558 | 0.00% | 3만 |
|---|
| 2026.06.15 | ₩33,572 | ₩33,585 | ₩33,531 | ₩33,558 | -0.04% | 8.4천 |
|---|
| 2026.06.12 | ₩33,558 | ₩33,558 | ₩33,531 | ₩33,545 | -0.04% | 6.6천 |
|---|
| 2026.06.11 | ₩33,531 | ₩33,545 | ₩33,518 | ₩33,531 | 0.00% | 3.4천 |
|---|
| 2026.06.10 | ₩33,518 | ₩33,518 | ₩33,505 | ₩33,518 | 0.00% | 3.1천 |
|---|
| 2026.06.09 | ₩33,518 | ₩33,531 | ₩33,518 | ₩33,531 | +0.04% | 3.9천 |
|---|
| 2026.06.08 | ₩33,531 | ₩33,545 | ₩33,505 | ₩33,531 | 0.00% | 5.9천 |
|---|
| 2026.06.05 | ₩33,518 | ₩33,518 | ₩33,505 | ₩33,505 | -0.04% | 4.4천 |
|---|
| 2026.06.04 | ₩33,491 | ₩33,518 | ₩33,491 | ₩33,518 | +0.08% | 1.3천 |
|---|
| 2026.06.03 | ₩33,518 | ₩33,518 | ₩33,505 | ₩33,518 | 0.00% | 2.5천 |
|---|
| 2026.06.02 | ₩33,518 | ₩33,545 | ₩33,505 | ₩33,518 | 0.00% | 7.3천 |
|---|
| 2026.06.01 | ₩33,505 | ₩33,518 | ₩33,491 | ₩33,518 | +0.04% | 3.3천 |
|---|
| 2026.05.29 | ₩33,505 | ₩33,518 | ₩33,505 | ₩33,518 | +0.04% | 6.7천 |
|---|
| 2026.05.28 | ₩33,505 | ₩33,505 | ₩33,505 | ₩33,505 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩33,478 | ₩33,491 | ₩33,478 | ₩33,491 | +0.04% | 1.1천 |
|---|
| 2026.05.26 | ₩33,491 | ₩33,518 | ₩33,478 | ₩33,491 | 0.00% | 3.2천 |
|---|
| 2026.05.22 | ₩33,478 | ₩33,491 | ₩33,478 | ₩33,491 | +0.04% | 2.7천 |
|---|
| 2026.05.21 | ₩33,465 | ₩33,478 | ₩33,438 | ₩33,478 | +0.04% | 2.6천 |
|---|
| 2026.05.20 | ₩33,451 | ₩33,491 | ₩33,438 | ₩33,465 | +0.04% | 6.9천 |
|---|
| 2026.05.19 | ₩33,465 | ₩33,465 | ₩33,438 | ₩33,451 | -0.04% | 5.8천 |
|---|
| 2026.05.18 | ₩33,451 | ₩33,478 | ₩33,451 | ₩33,465 | +0.04% | 8.8천 |
|---|
| 2026.05.15 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 3.5천 |
|---|
| 2026.05.14 | ₩33,465 | ₩33,491 | ₩33,465 | ₩33,491 | +0.08% | 6.6천 |
|---|
| 2026.05.13 | ₩33,451 | ₩33,478 | ₩33,438 | ₩33,465 | +0.04% | 9.9천 |
|---|