시장 데이터를 불러오는 중
전체 종목
Kurv SpaceX Enhanced Income ETF 과거 주가
Kurv SpaceX Enhanced Income ETF · XSHP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kurv SpaceX Enhanced Income ETF · XSHP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,749 | ₩26,749 | ₩25,761 | ₩26,054 | -2.60% | 2.2만 |
| 2026.10.08 | ₩26,856 | ₩26,856 | ₩25,747 | ₩25,814 | -3.88% | 1.3만 |
| 2026.10.07 | ₩26,842 | ₩26,842 | ₩26,228 | ₩26,455 | -1.44% | 2.2만 |
| 2026.10.06 | ₩27,804 | ₩27,804 | ₩27,403 | ₩27,443 | -1.30% | 3.6만 |
| 2026.10.05 | ₩26,148 | ₩27,296 | ₩26,148 | ₩27,296 | +4.39% | 2만 |
| 2026.10.02 | ₩25,013 | ₩26,148 | ₩25,013 | ₩26,148 | +4.54% | 1.6만 |
| 2026.10.01 | ₩25,226 | ₩25,226 | ₩24,465 | ₩24,465 | -3.02% | 1.4만 |
| 2026.09.30 | ₩24,599 | ₩25,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,919 |
| +1.30% |
| 1.6만 |
| 2026.09.29 | ₩24,158 | ₩24,612 | ₩24,038 | ₩24,612 | +1.88% | 9.5천 |
|---|
| 2026.09.28 | ₩24,826 | ₩24,826 | ₩24,038 | ₩24,038 | -3.17% | 2.9만 |
|---|
| 2026.09.25 | ₩24,318 | ₩24,545 | ₩24,131 | ₩24,452 | +0.55% | 6천 |
|---|
| 2026.09.24 | ₩24,452 | ₩24,452 | ₩24,051 | ₩24,412 | -0.16% | 1.3만 |
|---|
| 2026.09.23 | ₩25,173 | ₩25,226 | ₩24,332 | ₩24,505 | -2.65% | 1.1만 |
|---|
| 2026.09.22 | ₩25,173 | ₩25,387 | ₩25,080 | ₩25,387 | +0.85% | 6.7천 |
|---|
| 2026.09.21 | ₩25,373 | ₩25,600 | ₩24,893 | ₩24,919 | -1.79% | 1.9만 |
|---|
| 2026.09.18 | ₩25,400 | ₩25,400 | ₩24,706 | ₩24,906 | -1.95% | 1.8만 |
|---|
| 2026.09.17 | ₩24,746 | ₩25,453 | ₩24,746 | ₩25,320 | +2.32% | 1.8만 |
|---|
| 2026.09.16 | ₩23,437 | ₩24,866 | ₩23,437 | ₩24,706 | +5.41% | 1.2만 |
|---|
| 2026.09.15 | ₩24,238 | ₩24,238 | ₩23,490 | ₩23,504 | -3.03% | 1.2만 |
|---|
| 2026.09.14 | ₩24,238 | ₩24,853 | ₩24,198 | ₩24,238 | 0.00% | 7.9천 |
|---|
| 2026.09.11 | ₩24,038 | ₩24,706 | ₩24,025 | ₩24,706 | +2.78% | 7.5천 |
|---|
| 2026.09.10 | ₩24,185 | ₩24,799 | ₩23,985 | ₩24,225 | +0.17% | 1.9만 |
|---|
| 2026.09.09 | ₩24,759 | ₩24,759 | ₩23,838 | ₩24,225 | -2.16% | 2.5만 |
|---|
| 2026.09.08 | ₩24,626 | ₩24,826 | ₩23,717 | ₩24,786 | +0.65% | 1만 |
|---|
| 2026.09.04 | ₩24,532 | ₩24,532 | ₩24,025 | ₩24,105 | -1.74% | 1.3만 |
|---|
| 2026.09.03 | ₩24,025 | ₩24,519 | ₩23,103 | ₩24,318 | +1.22% | 3.7만 |
|---|
| 2026.09.02 | ₩23,651 | ₩23,651 | ₩22,662 | ₩22,970 | -2.88% | 1.7만 |
|---|
| 2026.09.01 | ₩24,025 | ₩24,171 | ₩23,637 | ₩23,985 | -0.17% | 5.7만 |
|---|
| 2026.08.31 | ₩23,931 | ₩24,065 | ₩23,637 | ₩24,025 | +0.39% | 2.9만 |
|---|
| 2026.08.28 | ₩23,838 | ₩23,904 | ₩23,237 | ₩23,664 | -0.73% | 2.2만 |
|---|
| 2026.08.27 | ₩23,824 | ₩23,824 | ₩23,330 | ₩23,571 | -1.07% | 5.8천 |
|---|
| 2026.08.26 | ₩22,756 | ₩23,317 | ₩22,756 | ₩23,303 | +2.41% | 5.3천 |
|---|
| 2026.08.25 | ₩22,502 | ₩23,237 | ₩22,502 | ₩23,076 | +2.55% | 1.6만 |
|---|
| 2026.08.24 | ₩22,903 | ₩22,956 | ₩22,369 | ₩22,609 | -1.28% | 1.1만 |
|---|
| 2026.08.21 | ₩23,036 | ₩23,036 | ₩22,008 | ₩22,809 | -0.99% | 8.8천 |
|---|
| 2026.08.20 | ₩23,477 | ₩23,477 | ₩21,821 | ₩22,382 | -4.66% | 1.2만 |
|---|
| 2026.08.19 | ₩23,811 | ₩23,811 | ₩22,809 | ₩23,103 | -2.97% | 8.9천 |
|---|
| 2026.08.18 | ₩23,851 | ₩23,864 | ₩23,116 | ₩23,624 | -0.95% | 2.1만 |
|---|
| 2026.08.17 | ₩23,490 | ₩24,145 | ₩23,170 | ₩23,864 | +1.59% | 1.3만 |
|---|
| 2026.08.14 | ₩23,076 | ₩23,076 | ₩22,462 | ₩23,050 | -0.12% | 1.4만 |
|---|
| 2026.08.13 | ₩23,664 | ₩23,664 | ₩22,876 | ₩23,130 | -2.26% | 1.2만 |
|---|
| 2026.08.12 | ₩22,048 | ₩23,664 | ₩22,048 | ₩23,410 | +6.18% | 1.5만 |
|---|
| 2026.08.11 | ₩22,622 | ₩22,622 | ₩21,754 | ₩21,915 | -3.13% | 9.7천 |
|---|
| 2026.08.10 | ₩21,995 | ₩22,369 | ₩21,380 | ₩22,369 | +1.70% | 1.3만 |
|---|
| 2026.08.07 | ₩19,097 | ₩21,434 | ₩19,097 | ₩21,434 | +12.24% | 2.5만 |
|---|
| 2026.08.06 | ₩17,815 | ₩18,736 | ₩17,574 | ₩18,496 | +3.82% | 1.5만 |
|---|
| 2026.08.05 | ₩18,603 | ₩19,938 | ₩17,641 | ₩17,735 | -4.67% | 2.5만 |
|---|
| 2026.08.04 | ₩19,885 | ₩20,873 | ₩19,457 | ₩20,579 | +3.49% | 3.3만 |
|---|
| 2026.08.03 | ₩18,149 | ₩18,937 | ₩17,908 | ₩18,937 | +4.34% | 8천 |
|---|
| 2026.07.31 | ₩19,257 | ₩19,257 | ₩18,082 | ₩18,175 | -5.62% | 9.8천 |
|---|
| 2026.07.30 | ₩19,030 | ₩19,537 | ₩18,603 | ₩18,616 | -2.18% | 7.5천 |
|---|
| 2026.07.29 | ₩18,910 | ₩19,043 | ₩18,549 | ₩18,603 | -1.62% | 1.7천 |
|---|
| 2026.07.28 | ₩18,028 | ₩19,204 | ₩17,855 | ₩19,204 | +6.52% | 4.9천 |
|---|
| 2026.07.27 | ₩18,883 | ₩18,883 | ₩18,255 | ₩18,723 | -0.85% | 1.2만 |
|---|
| 2026.07.24 | ₩19,284 | ₩19,284 | ₩18,563 | ₩18,963 | -1.66% | 8.2천 |
|---|
| 2026.07.23 | ₩19,177 | ₩19,351 | ₩18,442 | ₩19,351 | +0.91% | 1.2만 |
|---|
| 2026.07.22 | ₩20,459 | ₩20,592 | ₩19,164 | ₩19,164 | -6.33% | 2.5만 |
|---|
| 2026.07.21 | ₩20,032 | ₩21,367 | ₩20,032 | ₩20,392 | +1.80% | 1.7만 |
|---|
| 2026.07.20 | ₩20,766 | ₩20,766 | ₩19,858 | ₩19,911 | -4.12% | 1.1만 |
|---|
| 2026.07.17 | ₩20,699 | ₩21,287 | ₩20,365 | ₩20,512 | -0.90% | 1.1만 |
|---|
| 2026.07.16 | ₩22,288 | ₩22,662 | ₩21,567 | ₩21,701 | -2.64% | 7.7천 |
|---|
| 2026.07.15 | ₩22,636 | ₩22,783 | ₩21,941 | ₩22,288 | -1.53% | 1.4만 |
|---|
| 2026.07.14 | ₩22,930 | ₩23,330 | ₩22,315 | ₩22,315 | -2.68% | 8.2천 |
|---|
| 2026.07.13 | ₩24,051 | ₩24,051 | ₩22,569 | ₩22,783 | -5.27% | 2.4만 |
|---|
| 2026.07.10 | ₩24,599 | ₩24,599 | ₩23,851 | ₩23,851 | -3.04% | 1.4만 |
|---|
| 2026.07.09 | ₩24,372 | ₩24,986 | ₩24,332 | ₩24,732 | +1.48% | 6.7천 |
|---|
| 2026.07.08 | ₩24,692 | ₩24,812 | ₩23,611 | ₩24,105 | -2.38% | 2만 |
|---|
| 2026.07.07 | ₩26,789 | ₩26,789 | ₩25,267 | ₩25,267 | -5.68% | 2.6만 |
|---|
| 2026.07.06 | ₩27,777 | ₩27,777 | ₩26,108 | ₩26,869 | -3.27% | 1.6만 |
|---|
| 2026.07.02 | ₩26,562 | ₩27,083 | ₩26,215 | ₩27,029 | +1.76% | 2.1만 |
|---|
| 2026.07.01 | ₩28,886 | ₩28,886 | ₩26,308 | ₩26,415 | -8.55% | 1.6만 |
|---|
| 2026.06.30 | ₩27,350 | ₩28,485 | ₩27,123 | ₩28,378 | +3.76% | 1.6만 |
|---|
| 2026.06.29 | ₩26,468 | ₩27,483 | ₩25,600 | ₩27,377 | +3.43% | 2.6만 |
|---|
| 2026.06.26 | ₩25,440 | ₩26,535 | ₩25,373 | ₩25,854 | +1.63% | 5.2천 |
|---|
| 2026.06.25 | ₩26,161 | ₩26,575 | ₩25,360 | ₩25,694 | -1.79% | 1.1만 |
|---|
| 2026.06.24 | ₩26,615 | ₩26,829 | ₩25,787 | ₩26,014 | -2.26% | 1.4만 |
|---|
| 2026.06.23 | ₩25,440 | ₩27,510 | ₩25,026 | ₩26,495 | +4.15% | 3.6만 |
|---|
| 2026.06.22 | ₩29,847 | ₩29,847 | ₩25,814 | ₩26,054 | -12.71% | 2.8만 |
|---|
| 2026.06.18 | ₩31,369 | ₩31,957 | ₩28,859 | ₩31,116 | -0.81% | 3.2만 |
|---|
| 2026.06.17 | ₩35,256 | ₩35,256 | ₩31,450 | ₩31,850 | -9.66% | 14.4만 |
|---|