시장 데이터를 불러오는 중
Greystone Housing Impact Investors LP Beneficial Unit Certificates representing assignments of limited partnership interests · GHI · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,879 | ₩6,919 | ₩6,772 | ₩6,798 | -1.17% | 6.3만 |
| 2026.10.08 | ₩7,308 | ₩7,308 | ₩6,785 | ₩6,839 | -6.42% | 8.5만 |
| 2026.10.07 | ₩7,053 | ₩7,375 | ₩6,892 | ₩7,254 | +2.85% | 10.3만 |
| 2026.10.06 | ₩7,053 | ₩7,147 | ₩6,932 | ₩7,013 | -0.57% | 4.9만 |
| 2026.10.05 | ₩7,402 | ₩7,482 | ₩6,986 | ₩7,026 | -5.07% | 8.9만 |
| 2026.10.02 | ₩7,362 | ₩7,643 | ₩7,362 | ₩7,415 | +0.73% | 8.3만 |
| 2026.10.01 | ₩7,603 | ₩7,643 | ₩7,375 | ₩7,375 | -3.00% | 3.9만 |
| 2026.09.30 | ₩7,777 | ₩7,804 | ₩7,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,643 |
| -1.72% |
| 3.9만 |
| 2026.09.29 | ₩7,831 | ₩7,858 | ₩7,683 | ₩7,737 | -1.20% | 3.2만 |
|---|
| 2026.09.28 | ₩7,844 | ₩8,086 | ₩7,777 | ₩7,858 | +0.17% | 3.7만 |
|---|
| 2026.09.25 | ₩7,777 | ₩7,938 | ₩7,777 | ₩7,844 | +0.86% | 2만 |
|---|
| 2026.09.24 | ₩8,032 | ₩8,032 | ₩7,777 | ₩7,791 | -3.01% | 3.6만 |
|---|
| 2026.09.23 | ₩8,086 | ₩8,086 | ₩7,938 | ₩7,992 | -1.16% | 5만 |
|---|
| 2026.09.22 | ₩7,978 | ₩8,139 | ₩7,978 | ₩8,099 | +1.51% | 3.7만 |
|---|
| 2026.09.21 | ₩8,099 | ₩8,099 | ₩7,965 | ₩8,032 | -0.83% | 3만 |
|---|
| 2026.09.18 | ₩7,978 | ₩8,099 | ₩7,978 | ₩8,005 | +0.34% | 4.2만 |
|---|
| 2026.09.17 | ₩8,045 | ₩8,112 | ₩7,911 | ₩8,005 | -0.50% | 4.1만 |
|---|
| 2026.09.16 | ₩7,992 | ₩8,099 | ₩7,844 | ₩7,992 | 0.00% | 3.5만 |
|---|
| 2026.09.15 | ₩7,965 | ₩8,126 | ₩7,911 | ₩7,925 | -0.51% | 3.4만 |
|---|
| 2026.09.14 | ₩8,314 | ₩8,421 | ₩7,978 | ₩8,019 | -3.55% | 5.2만 |
|---|
| 2026.09.11 | ₩8,448 | ₩8,555 | ₩8,340 | ₩8,407 | -0.48% | 2.5만 |
|---|
| 2026.09.10 | ₩8,434 | ₩8,528 | ₩8,381 | ₩8,434 | 0.00% | 3.3만 |
|---|
| 2026.09.09 | ₩8,300 | ₩8,528 | ₩8,260 | ₩8,421 | +1.45% | 3.2만 |
|---|
| 2026.09.08 | ₩8,582 | ₩8,609 | ₩8,448 | ₩8,488 | -1.09% | 4.3만 |
|---|
| 2026.09.04 | ₩8,823 | ₩8,877 | ₩8,635 | ₩8,649 | -1.98% | 2.6만 |
|---|
| 2026.09.03 | ₩8,515 | ₩8,877 | ₩8,448 | ₩8,783 | +3.15% | 5.8만 |
|---|
| 2026.09.02 | ₩8,461 | ₩8,461 | ₩8,220 | ₩8,367 | -1.11% | 1만 |
|---|
| 2026.09.01 | ₩8,300 | ₩8,381 | ₩8,206 | ₩8,327 | +0.32% | 4.2만 |
|---|
| 2026.08.31 | ₩8,501 | ₩8,622 | ₩8,059 | ₩8,300 | -2.37% | 7만 |
|---|
| 2026.08.28 | ₩8,515 | ₩8,689 | ₩8,367 | ₩8,474 | -0.47% | 5.6만 |
|---|
| 2026.08.27 | ₩8,515 | ₩8,595 | ₩8,354 | ₩8,474 | -0.47% | 3.8만 |
|---|
| 2026.08.26 | ₩8,702 | ₩8,756 | ₩8,595 | ₩8,622 | -0.92% | 1.8만 |
|---|
| 2026.08.25 | ₩9,051 | ₩9,051 | ₩8,729 | ₩8,783 | -2.96% | 4.8만 |
|---|
| 2026.08.24 | ₩8,863 | ₩8,984 | ₩8,783 | ₩8,917 | +0.61% | 4.9만 |
|---|
| 2026.08.21 | ₩8,662 | ₩8,930 | ₩8,662 | ₩8,783 | +1.39% | 3.9만 |
|---|
| 2026.08.20 | ₩8,957 | ₩9,011 | ₩8,595 | ₩8,676 | -3.14% | 5.1만 |
|---|
| 2026.08.19 | ₩8,917 | ₩9,064 | ₩8,837 | ₩9,051 | +1.50% | 9.1만 |
|---|
| 2026.08.18 | ₩8,019 | ₩8,877 | ₩8,005 | ₩8,877 | +10.70% | 16.4만 |
|---|
| 2026.08.17 | ₩7,992 | ₩8,126 | ₩7,737 | ₩7,884 | -1.34% | 16.8만 |
|---|
| 2026.08.14 | ₩8,260 | ₩8,260 | ₩7,992 | ₩8,005 | -3.08% | 5.8만 |
|---|
| 2026.08.13 | ₩8,045 | ₩8,300 | ₩8,045 | ₩8,220 | +2.17% | 7.1만 |
|---|
| 2026.08.12 | ₩7,697 | ₩8,045 | ₩7,643 | ₩8,032 | +4.36% | 7.1만 |
|---|
| 2026.08.11 | ₩7,589 | ₩7,737 | ₩7,522 | ₩7,657 | +0.88% | 5.2만 |
|---|
| 2026.08.10 | ₩7,777 | ₩7,777 | ₩7,563 | ₩7,657 | -1.55% | 7.5만 |
|---|
| 2026.08.07 | ₩7,831 | ₩7,871 | ₩7,670 | ₩7,710 | -1.54% | 2.7만 |
|---|
| 2026.08.06 | ₩7,750 | ₩7,858 | ₩7,697 | ₩7,750 | 0.00% | 6.4만 |
|---|
| 2026.08.05 | ₩7,911 | ₩7,992 | ₩7,724 | ₩7,777 | -1.69% | 4.7만 |
|---|
| 2026.08.04 | ₩7,965 | ₩8,099 | ₩7,911 | ₩7,952 | -0.17% | 3.2만 |
|---|
| 2026.08.03 | ₩7,898 | ₩8,287 | ₩7,791 | ₩7,938 | +0.51% | 14.4만 |
|---|
| 2026.07.31 | ₩7,402 | ₩8,112 | ₩7,402 | ₩7,724 | +4.35% | 22.1만 |
|---|
| 2026.07.30 | ₩7,093 | ₩7,362 | ₩7,093 | ₩7,321 | +3.21% | 6.6만 |
|---|
| 2026.07.29 | ₩7,134 | ₩7,160 | ₩6,986 | ₩7,040 | -1.32% | 3.5만 |
|---|
| 2026.07.28 | ₩7,227 | ₩7,227 | ₩7,067 | ₩7,134 | -1.30% | 8.1만 |
|---|
| 2026.07.27 | ₩6,919 | ₩7,375 | ₩6,919 | ₩7,134 | +3.10% | 9.2만 |
|---|
| 2026.07.24 | ₩6,651 | ₩6,892 | ₩6,651 | ₩6,865 | +3.23% | 5.2만 |
|---|
| 2026.07.23 | ₩6,959 | ₩6,959 | ₩6,517 | ₩6,718 | -3.47% | 12.1만 |
|---|
| 2026.07.22 | ₩7,026 | ₩7,026 | ₩6,892 | ₩6,892 | -1.91% | 4.3만 |
|---|
| 2026.07.21 | ₩7,040 | ₩7,120 | ₩7,013 | ₩7,067 | +0.38% | 2.8만 |
|---|
| 2026.07.20 | ₩7,026 | ₩7,067 | ₩6,919 | ₩6,986 | -0.57% | 5.3만 |
|---|
| 2026.07.17 | ₩7,026 | ₩7,080 | ₩6,959 | ₩7,013 | -0.19% | 2.9만 |
|---|
| 2026.07.16 | ₩7,067 | ₩7,093 | ₩7,026 | ₩7,040 | -0.38% | 1.9만 |
|---|
| 2026.07.15 | ₩7,067 | ₩7,160 | ₩6,906 | ₩7,013 | -0.76% | 6만 |
|---|
| 2026.07.14 | ₩7,187 | ₩7,321 | ₩7,080 | ₩7,160 | -0.37% | 5.2만 |
|---|
| 2026.07.13 | ₩7,281 | ₩7,308 | ₩7,053 | ₩7,080 | -2.76% | 5.4만 |
|---|
| 2026.07.10 | ₩7,214 | ₩7,294 | ₩7,201 | ₩7,214 | 0.00% | 1.5만 |
|---|
| 2026.07.09 | ₩7,254 | ₩7,308 | ₩7,147 | ₩7,254 | 0.00% | 3.4만 |
|---|
| 2026.07.08 | ₩7,455 | ₩7,509 | ₩7,241 | ₩7,241 | -2.88% | 4.4만 |
|---|
| 2026.07.07 | ₩7,697 | ₩7,697 | ₩7,335 | ₩7,455 | -3.14% | 6.1만 |
|---|
| 2026.07.06 | ₩8,126 | ₩8,139 | ₩7,683 | ₩7,724 | -4.95% | 6.4만 |
|---|
| 2026.07.02 | ₩7,911 | ₩8,045 | ₩7,657 | ₩7,992 | +1.02% | 5.2만 |
|---|
| 2026.07.01 | ₩7,844 | ₩7,925 | ₩7,750 | ₩7,884 | +0.51% | 2.3만 |
|---|
| 2026.06.30 | ₩7,817 | ₩7,938 | ₩7,777 | ₩7,777 | -0.51% | 4.2만 |
|---|
| 2026.06.29 | ₩7,817 | ₩8,193 | ₩7,817 | ₩8,099 | +3.60% | 8.7만 |
|---|
| 2026.06.26 | ₩7,683 | ₩8,179 | ₩7,643 | ₩7,750 | +0.87% | 8만 |
|---|
| 2026.06.25 | ₩7,884 | ₩7,952 | ₩7,657 | ₩7,683 | -2.55% | 4.8만 |
|---|
| 2026.06.24 | ₩7,992 | ₩8,045 | ₩7,777 | ₩7,858 | -1.68% | 2.5만 |
|---|
| 2026.06.23 | ₩7,308 | ₩8,260 | ₩7,308 | ₩7,965 | +8.99% | 28.2만 |
|---|
| 2026.06.22 | ₩7,120 | ₩7,589 | ₩7,120 | ₩7,589 | +6.59% | 18.3만 |
|---|
| 2026.06.18 | ₩6,973 | ₩7,040 | ₩6,946 | ₩6,959 | -0.19% | 4.3만 |
|---|
| 2026.06.17 | ₩6,986 | ₩7,174 | ₩6,986 | ₩6,999 | +0.19% | 5.8만 |
|---|
| 2026.06.16 | ₩6,906 | ₩7,134 | ₩6,906 | ₩6,973 | +0.97% | 5.4만 |
|---|
| 2026.06.15 | ₩6,906 | ₩7,147 | ₩6,906 | ₩6,986 | +1.17% | 7.8만 |
|---|
| 2026.06.12 | ₩6,919 | ₩7,067 | ₩6,879 | ₩6,906 | -0.19% | 4만 |
|---|
| 2026.06.11 | ₩6,852 | ₩6,999 | ₩6,772 | ₩6,919 | +0.98% | 3.6만 |
|---|
| 2026.06.10 | ₩6,919 | ₩7,026 | ₩6,892 | ₩6,892 | -0.39% | 4.2만 |
|---|
| 2026.06.09 | ₩6,906 | ₩6,986 | ₩6,839 | ₩6,919 | +0.19% | 2.7만 |
|---|
| 2026.06.08 | ₩7,040 | ₩7,040 | ₩6,906 | ₩6,932 | -1.52% | 2.4만 |
|---|
| 2026.06.05 | ₩7,053 | ₩7,080 | ₩6,892 | ₩6,906 | -2.09% | 3.4만 |
|---|
| 2026.06.04 | ₩7,053 | ₩7,214 | ₩7,040 | ₩7,067 | +0.19% | 5.5만 |
|---|
| 2026.06.03 | ₩7,321 | ₩7,375 | ₩7,080 | ₩7,093 | -3.11% | 2.2만 |
|---|
| 2026.06.02 | ₩7,268 | ₩7,388 | ₩7,174 | ₩7,294 | +0.37% | 8.3만 |
|---|
| 2026.06.01 | ₩7,134 | ₩7,308 | ₩7,107 | ₩7,241 | +1.50% | 7.3만 |
|---|
| 2026.05.29 | ₩6,986 | ₩7,134 | ₩6,986 | ₩7,120 | +1.92% | 6.4만 |
|---|
| 2026.05.28 | ₩6,973 | ₩7,067 | ₩6,973 | ₩7,026 | +0.77% | 2.1만 |
|---|
| 2026.05.27 | ₩6,906 | ₩7,160 | ₩6,906 | ₩7,053 | +2.14% | 4.1만 |
|---|
| 2026.05.26 | ₩6,785 | ₩7,093 | ₩6,785 | ₩6,986 | +2.96% | 15.6만 |
|---|
| 2026.05.22 | ₩6,839 | ₩6,946 | ₩6,785 | ₩6,839 | 0.00% | 5.1만 |
|---|
| 2026.05.21 | ₩7,053 | ₩7,134 | ₩6,812 | ₩6,919 | -1.90% | 7.1만 |
|---|
| 2026.05.20 | ₩7,040 | ₩7,147 | ₩6,986 | ₩7,053 | +0.19% | 6.2만 |
|---|
| 2026.05.19 | ₩7,040 | ₩7,160 | ₩7,040 | ₩7,040 | 0.00% | 6만 |
|---|
| 2026.05.18 | ₩7,120 | ₩7,160 | ₩7,053 | ₩7,134 | +0.19% | 5.7만 |
|---|
| 2026.05.15 | ₩7,040 | ₩7,160 | ₩7,013 | ₩7,053 | +0.19% | 6.5만 |
|---|
| 2026.05.14 | ₩7,053 | ₩7,120 | ₩6,999 | ₩7,013 | -0.57% | 3.3만 |
|---|
| 2026.05.13 | ₩6,973 | ₩7,147 | ₩6,839 | ₩6,973 | 0.00% | 7만 |
|---|
| 2026.05.12 | ₩7,120 | ₩7,174 | ₩6,758 | ₩6,973 | -2.07% | 5.9만 |
|---|
| 2026.05.11 | ₩7,254 | ₩7,254 | ₩6,812 | ₩6,825 | -5.91% | 9만 |
|---|
| 2026.05.08 | ₩7,147 | ₩7,375 | ₩7,107 | ₩7,254 | +1.50% | 3.6만 |
|---|
| 2026.05.07 | ₩7,147 | ₩7,160 | ₩6,999 | ₩7,093 | -0.75% | 5.3만 |
|---|
| 2026.05.06 | ₩7,187 | ₩7,241 | ₩7,107 | ₩7,160 | -0.37% | 4.9만 |
|---|
| 2026.05.05 | ₩7,187 | ₩7,308 | ₩7,107 | ₩7,160 | -0.37% | 6.6만 |
|---|
| 2026.05.04 | ₩7,308 | ₩7,362 | ₩7,147 | ₩7,147 | -2.20% | 6.4만 |
|---|
| 2026.05.01 | ₩7,241 | ₩7,455 | ₩7,120 | ₩7,294 | +0.74% | 3.1만 |
|---|
| 2026.04.30 | ₩7,174 | ₩7,509 | ₩7,040 | ₩7,241 | +0.93% | 12.2만 |
|---|
| 2026.04.29 | ₩6,973 | ₩7,241 | ₩6,932 | ₩7,134 | +2.31% | 11.5만 |
|---|
| 2026.04.28 | ₩6,919 | ₩6,946 | ₩6,798 | ₩6,946 | +0.39% | 4.9만 |
|---|
| 2026.04.27 | ₩6,892 | ₩7,040 | ₩6,852 | ₩6,892 | 0.00% | 3.6만 |
|---|
| 2026.04.24 | ₩6,825 | ₩7,026 | ₩6,825 | ₩6,973 | +2.16% | 3.5만 |
|---|
| 2026.04.23 | ₩6,959 | ₩7,093 | ₩6,772 | ₩6,946 | -0.19% | 6.6만 |
|---|
| 2026.04.22 | ₩6,919 | ₩6,959 | ₩6,785 | ₩6,959 | +0.58% | 5.8만 |
|---|
| 2026.04.21 | ₩7,053 | ₩7,120 | ₩6,772 | ₩6,852 | -2.85% | 7.7만 |
|---|
| 2026.04.20 | ₩7,013 | ₩7,227 | ₩6,906 | ₩6,959 | -0.76% | 10.2만 |
|---|
| 2026.04.17 | ₩7,080 | ₩7,254 | ₩6,986 | ₩7,093 | +0.19% | 16.2만 |
|---|
| 2026.04.16 | ₩7,227 | ₩7,268 | ₩7,053 | ₩7,053 | -2.41% | 5.6만 |
|---|
| 2026.04.15 | ₩7,093 | ₩7,281 | ₩7,053 | ₩7,147 | +0.76% | 11.6만 |
|---|
| 2026.04.14 | ₩7,147 | ₩7,294 | ₩6,973 | ₩7,026 | -1.69% | 13.4만 |
|---|
| 2026.04.13 | ₩6,946 | ₩7,214 | ₩6,892 | ₩7,134 | +2.70% | 10.2만 |
|---|
| 2026.04.10 | ₩6,812 | ₩7,026 | ₩6,758 | ₩6,919 | +1.57% | 15.4만 |
|---|
| 2026.04.09 | ₩6,584 | ₩6,812 | ₩6,490 | ₩6,745 | +2.44% | 12.9만 |
|---|
| 2026.04.08 | ₩6,812 | ₩6,865 | ₩6,503 | ₩6,584 | -3.35% | 16.1만 |
|---|
| 2026.04.07 | ₩6,839 | ₩6,839 | ₩6,637 | ₩6,664 | -2.55% | 8만 |
|---|
| 2026.04.06 | ₩6,731 | ₩6,973 | ₩6,678 | ₩6,798 | +1.00% | 25.7만 |
|---|
| 2026.04.02 | ₩6,651 | ₩6,812 | ₩6,490 | ₩6,758 | +1.61% | 14.6만 |
|---|
| 2026.04.01 | ₩6,584 | ₩7,107 | ₩6,570 | ₩6,705 | +1.83% | 22.7만 |
|---|
| 2026.03.31 | ₩6,597 | ₩6,772 | ₩6,316 | ₩6,597 | 0.00% | 23.1만 |
|---|
| 2026.03.30 | ₩6,758 | ₩7,120 | ₩6,637 | ₩6,705 | -0.79% | 32.1만 |
|---|
| 2026.03.27 | ₩6,691 | ₩6,798 | ₩6,423 | ₩6,584 | -1.60% | 16.5만 |
|---|
| 2026.03.26 | ₩6,637 | ₩6,865 | ₩6,490 | ₩6,584 | -0.81% | 21만 |
|---|
| 2026.03.25 | ₩6,865 | ₩6,973 | ₩6,597 | ₩6,611 | -3.71% | 32.9만 |
|---|
| 2026.03.24 | ₩7,375 | ₩7,509 | ₩6,758 | ₩6,772 | -8.18% | 58만 |
|---|
| 2026.03.23 | ₩7,375 | ₩7,536 | ₩7,053 | ₩7,415 | +0.55% | 27.9만 |
|---|
| 2026.03.20 | ₩7,764 | ₩7,898 | ₩7,107 | ₩7,174 | -7.60% | 48.8만 |
|---|
| 2026.03.19 | ₩7,643 | ₩8,354 | ₩7,643 | ₩7,898 | +3.33% | 24.6만 |
|---|
| 2026.03.18 | ₩8,314 | ₩8,407 | ₩7,522 | ₩7,871 | -5.32% | 36.2만 |
|---|
| 2026.03.17 | ₩9,118 | ₩9,373 | ₩8,247 | ₩8,273 | -9.26% | 40.8만 |
|---|
| 2026.03.16 | ₩9,628 | ₩9,775 | ₩9,547 | ₩9,628 | 0.00% | 6.1만 |
|---|
| 2026.03.13 | ₩9,869 | ₩9,963 | ₩9,520 | ₩9,587 | -2.85% | 7.8만 |
|---|
| 2026.03.12 | ₩9,775 | ₩9,949 | ₩9,748 | ₩9,748 | -0.27% | 3.3만 |
|---|
| 2026.03.11 | ₩9,856 | ₩10,204 | ₩9,722 | ₩9,856 | 0.00% | 3.6만 |
|---|
| 2026.03.10 | ₩10,191 | ₩10,191 | ₩9,708 | ₩9,762 | -4.21% | 6.2만 |
|---|
| 2026.03.09 | ₩10,191 | ₩10,258 | ₩9,990 | ₩10,151 | -0.39% | 5.5만 |
|---|
| 2026.03.06 | ₩10,298 | ₩10,379 | ₩10,231 | ₩10,258 | -0.39% | 2.6만 |
|---|
| 2026.03.05 | ₩10,553 | ₩10,593 | ₩10,312 | ₩10,379 | -1.65% | 4.2만 |
|---|
| 2026.03.04 | ₩10,325 | ₩10,593 | ₩10,325 | ₩10,513 | +1.82% | 2.2만 |
|---|
| 2026.03.03 | ₩10,110 | ₩10,405 | ₩10,057 | ₩10,338 | +2.25% | 2.8만 |
|---|
| 2026.03.02 | ₩10,446 | ₩10,633 | ₩10,057 | ₩10,124 | -3.08% | 15.2만 |
|---|
| 2026.02.27 | ₩10,472 | ₩10,674 | ₩10,459 | ₩10,513 | +0.38% | 1.9만 |
|---|
| 2026.02.26 | ₩10,499 | ₩10,687 | ₩10,459 | ₩10,526 | +0.26% | 7.5만 |
|---|
| 2026.02.25 | ₩10,620 | ₩10,660 | ₩10,446 | ₩10,607 | -0.13% | 4.9만 |
|---|
| 2026.02.24 | ₩10,338 | ₩10,566 | ₩10,338 | ₩10,446 | +1.04% | 5만 |
|---|
| 2026.02.23 | ₩10,741 | ₩10,794 | ₩10,258 | ₩10,338 | -3.75% | 17.6만 |
|---|
| 2026.02.20 | ₩10,539 | ₩10,794 | ₩10,539 | ₩10,660 | +1.15% | 4.5만 |
|---|
| 2026.02.19 | ₩10,553 | ₩10,727 | ₩10,526 | ₩10,727 | +1.65% | 3.4만 |
|---|
| 2026.02.18 | ₩10,432 | ₩10,714 | ₩10,432 | ₩10,660 | +2.19% | 12.3만 |
|---|
| 2026.02.17 | ₩10,338 | ₩10,526 | ₩10,244 | ₩10,405 | +0.65% | 7.5만 |
|---|
| 2026.02.13 | ₩10,124 | ₩10,419 | ₩10,110 | ₩10,325 | +1.99% | 5.8만 |
|---|
| 2026.02.12 | ₩10,365 | ₩10,392 | ₩10,057 | ₩10,151 | -2.07% | 3.1만 |
|---|
| 2026.02.11 | ₩10,459 | ₩10,459 | ₩10,231 | ₩10,338 | -1.15% | 3.3만 |
|---|
| 2026.02.10 | ₩10,285 | ₩10,486 | ₩10,218 | ₩10,459 | +1.69% | 3.2만 |
|---|
| 2026.02.09 | ₩10,218 | ₩10,379 | ₩10,057 | ₩10,204 | -0.13% | 11.4만 |
|---|
| 2026.02.06 | ₩10,244 | ₩10,352 | ₩10,057 | ₩10,244 | 0.00% | 8.5만 |
|---|
| 2026.02.05 | ₩10,231 | ₩10,365 | ₩10,070 | ₩10,191 | -0.39% | 5.2만 |
|---|
| 2026.02.04 | ₩10,338 | ₩10,566 | ₩10,218 | ₩10,365 | +0.26% | 7.2만 |
|---|
| 2026.02.03 | ₩10,526 | ₩10,593 | ₩10,124 | ₩10,325 | -1.91% | 9.4만 |
|---|
| 2026.02.02 | ₩10,647 | ₩10,727 | ₩10,472 | ₩10,633 | -0.13% | 7.7만 |
|---|
| 2026.01.30 | ₩10,942 | ₩10,942 | ₩10,459 | ₩10,633 | -2.82% | 12만 |
|---|
| 2026.01.29 | ₩10,419 | ₩10,942 | ₩10,379 | ₩10,861 | +4.25% | 14.2만 |
|---|
| 2026.01.28 | ₩10,647 | ₩10,674 | ₩10,271 | ₩10,338 | -2.90% | 6.4만 |
|---|
| 2026.01.27 | ₩10,419 | ₩10,781 | ₩10,338 | ₩10,674 | +2.45% | 8.1만 |
|---|
| 2026.01.26 | ₩10,312 | ₩10,566 | ₩10,258 | ₩10,539 | +2.21% | 5.8만 |
|---|
| 2026.01.23 | ₩10,593 | ₩10,808 | ₩10,285 | ₩10,298 | -2.78% | 11.1만 |
|---|
| 2026.01.22 | ₩10,419 | ₩10,875 | ₩10,419 | ₩10,875 | +4.38% | 3.9만 |
|---|
| 2026.01.21 | ₩10,419 | ₩10,593 | ₩10,231 | ₩10,298 | -1.16% | 2.9만 |
|---|
| 2026.01.20 | ₩10,714 | ₩10,714 | ₩10,312 | ₩10,419 | -2.75% | 10.5만 |
|---|
| 2026.01.16 | ₩10,553 | ₩10,808 | ₩10,365 | ₩10,808 | +2.41% | 9.4만 |
|---|
| 2026.01.15 | ₩10,607 | ₩10,727 | ₩10,419 | ₩10,687 | +0.76% | 9.9만 |
|---|
| 2026.01.14 | ₩9,896 | ₩10,580 | ₩9,882 | ₩10,553 | +6.64% | 11만 |
|---|
| 2026.01.13 | ₩10,244 | ₩10,244 | ₩9,762 | ₩9,896 | -3.40% | 12.1만 |
|---|
| 2026.01.12 | ₩10,191 | ₩10,298 | ₩9,923 | ₩10,084 | -1.05% | 10.2만 |
|---|
| 2026.01.09 | ₩9,748 | ₩10,392 | ₩9,748 | ₩10,285 | +5.50% | 12.4만 |
|---|
| 2026.01.08 | ₩9,695 | ₩10,057 | ₩9,695 | ₩9,963 | +2.77% | 6.4만 |
|---|
| 2026.01.07 | ₩9,494 | ₩9,936 | ₩9,494 | ₩9,695 | +2.12% | 12.4만 |
|---|
| 2026.01.06 | ₩9,722 | ₩9,722 | ₩9,319 | ₩9,534 | -1.93% | 13.1만 |
|---|
| 2026.01.05 | ₩9,976 | ₩9,976 | ₩9,654 | ₩9,748 | -2.28% | 18.1만 |
|---|
| 2026.01.02 | ₩9,453 | ₩9,869 | ₩9,199 | ₩9,440 | -0.14% | 23.1만 |
|---|
| 2025.12.31 | ₩8,984 | ₩9,386 | ₩8,743 | ₩9,239 | +2.84% | 51.6만 |
|---|
| 2025.12.30 | ₩9,279 | ₩9,386 | ₩9,064 | ₩9,078 | -2.17% | 27.5만 |
|---|
| 2025.12.29 | ₩9,641 | ₩9,856 | ₩9,252 | ₩9,292 | -3.62% | 35.7만 |
|---|
| 2025.12.26 | ₩9,480 | ₩9,829 | ₩9,400 | ₩9,668 | +1.98% | 15.3만 |
|---|
| 2025.12.24 | ₩9,547 | ₩9,668 | ₩9,373 | ₩9,427 | -1.26% | 16.3만 |
|---|
| 2025.12.23 | ₩9,775 | ₩9,963 | ₩9,587 | ₩9,628 | -1.51% | 15.9만 |
|---|
| 2025.12.22 | ₩9,386 | ₩10,057 | ₩9,319 | ₩9,789 | +4.29% | 24.2만 |
|---|
| 2025.12.19 | ₩9,534 | ₩9,654 | ₩9,051 | ₩9,185 | -3.66% | 25.4만 |
|---|
| 2025.12.18 | ₩9,628 | ₩9,976 | ₩9,520 | ₩9,520 | -1.11% | 18.9만 |
|---|
| 2025.12.17 | ₩8,850 | ₩9,789 | ₩8,850 | ₩9,587 | +8.33% | 31.9만 |
|---|
| 2025.12.16 | ₩8,609 | ₩8,837 | ₩8,448 | ₩8,555 | -0.62% | 30만 |
|---|
| 2025.12.15 | ₩8,783 | ₩8,810 | ₩8,474 | ₩8,595 | -2.14% | 16.3만 |
|---|
| 2025.12.12 | ₩8,796 | ₩8,971 | ₩8,756 | ₩8,769 | -0.30% | 14.7만 |
|---|
| 2025.12.11 | ₩8,850 | ₩9,024 | ₩8,676 | ₩8,877 | +0.30% | 18.9만 |
|---|
| 2025.12.10 | ₩8,716 | ₩8,917 | ₩8,662 | ₩8,769 | +0.62% | 8.8만 |
|---|
| 2025.12.09 | ₩8,743 | ₩9,024 | ₩8,743 | ₩8,823 | +0.92% | 10.8만 |
|---|
| 2025.12.08 | ₩8,957 | ₩8,984 | ₩8,716 | ₩8,823 | -1.50% | 10.2만 |
|---|
| 2025.12.05 | ₩9,118 | ₩9,199 | ₩8,810 | ₩8,957 | -1.76% | 9.4만 |
|---|
| 2025.12.04 | ₩9,145 | ₩9,145 | ₩8,863 | ₩9,038 | -1.17% | 4.6만 |
|---|
| 2025.12.03 | ₩8,743 | ₩9,172 | ₩8,582 | ₩9,078 | +3.83% | 17.8만 |
|---|
| 2025.12.02 | ₩8,930 | ₩9,024 | ₩8,716 | ₩8,743 | -2.10% | 24.1만 |
|---|
| 2025.12.01 | ₩9,359 | ₩9,427 | ₩8,890 | ₩8,904 | -4.87% | 17.4만 |
|---|
| 2025.11.28 | ₩9,078 | ₩9,547 | ₩9,078 | ₩9,467 | +4.28% | 11만 |
|---|
| 2025.11.26 | ₩8,984 | ₩9,185 | ₩8,796 | ₩9,105 | +1.34% | 14.7만 |
|---|
| 2025.11.25 | ₩8,662 | ₩9,185 | ₩8,555 | ₩9,024 | +4.18% | 20만 |
|---|
| 2025.11.24 | ₩8,206 | ₩8,863 | ₩8,059 | ₩8,716 | +6.21% | 25만 |
|---|
| 2025.11.21 | ₩8,287 | ₩8,448 | ₩8,193 | ₩8,233 | -0.65% | 16.4만 |
|---|
| 2025.11.20 | ₩8,595 | ₩8,622 | ₩8,287 | ₩8,340 | -2.96% | 23.5만 |
|---|
| 2025.11.19 | ₩8,743 | ₩8,783 | ₩8,555 | ₩8,555 | -2.15% | 8.4만 |
|---|
| 2025.11.18 | ₩8,796 | ₩8,796 | ₩8,461 | ₩8,743 | -0.61% | 14.8만 |
|---|
| 2025.11.17 | ₩8,890 | ₩9,078 | ₩8,756 | ₩8,796 | -1.06% | 22.7만 |
|---|
| 2025.11.14 | ₩9,199 | ₩9,225 | ₩8,810 | ₩8,877 | -3.50% | 17.7만 |
|---|
| 2025.11.13 | ₩9,185 | ₩9,453 | ₩9,132 | ₩9,225 | +0.44% | 15.9만 |
|---|
| 2025.11.12 | ₩9,520 | ₩9,561 | ₩9,064 | ₩9,252 | -2.82% | 23만 |
|---|
| 2025.11.11 | ₩9,587 | ₩9,587 | ₩9,359 | ₩9,467 | -1.26% | 14.1만 |
|---|
| 2025.11.10 | ₩9,507 | ₩9,802 | ₩9,333 | ₩9,561 | +0.56% | 20.8만 |
|---|
| 2025.11.07 | ₩9,963 | ₩10,057 | ₩9,346 | ₩9,467 | -4.98% | 21.5만 |
|---|
| 2025.11.06 | ₩10,834 | ₩10,915 | ₩9,856 | ₩9,856 | -9.03% | 27.3만 |
|---|
| 2025.11.05 | ₩11,277 | ₩11,331 | ₩11,036 | ₩11,049 | -2.02% | 6.5만 |
|---|
| 2025.11.04 | ₩11,103 | ₩11,331 | ₩11,062 | ₩11,317 | +1.93% | 10.7만 |
|---|
| 2025.11.03 | ₩11,129 | ₩11,210 | ₩11,009 | ₩11,103 | -0.24% | 17.6만 |
|---|
| 2025.10.31 | ₩11,143 | ₩11,384 | ₩11,009 | ₩11,089 | -0.48% | 11.9만 |
|---|
| 2025.10.30 | ₩11,129 | ₩11,505 | ₩10,995 | ₩11,076 | -0.48% | 21.2만 |
|---|
| 2025.10.29 | ₩11,626 | ₩11,639 | ₩11,264 | ₩11,277 | -3.00% | 19.3만 |
|---|
| 2025.10.28 | ₩11,599 | ₩11,693 | ₩11,505 | ₩11,612 | +0.12% | 5.4만 |
|---|
| 2025.10.27 | ₩11,478 | ₩11,666 | ₩11,331 | ₩11,585 | +0.93% | 16.2만 |
|---|
| 2025.10.24 | ₩11,719 | ₩11,827 | ₩11,465 | ₩11,478 | -2.06% | 13만 |
|---|
| 2025.10.23 | ₩11,947 | ₩12,055 | ₩11,693 | ₩11,706 | -2.02% | 17.2만 |
|---|
| 2025.10.22 | ₩11,934 | ₩12,135 | ₩11,934 | ₩11,947 | +0.11% | 12.3만 |
|---|
| 2025.10.21 | ₩12,336 | ₩12,578 | ₩11,961 | ₩12,028 | -2.50% | 15.3만 |
|---|
| 2025.10.20 | ₩12,604 | ₩12,604 | ₩12,336 | ₩12,350 | -2.02% | 10.3만 |
|---|
| 2025.10.17 | ₩12,765 | ₩12,846 | ₩12,309 | ₩12,591 | -1.37% | 15.1만 |
|---|
| 2025.10.16 | ₩13,194 | ₩13,208 | ₩12,739 | ₩12,873 | -2.44% | 11.3만 |
|---|
| 2025.10.15 | ₩13,262 | ₩13,382 | ₩13,074 | ₩13,101 | -1.21% | 9.7만 |
|---|
| 2025.10.14 | ₩13,342 | ₩13,503 | ₩13,221 | ₩13,315 | -0.20% | 15.8만 |
|---|
| 2025.10.13 | ₩13,422 | ₩13,597 | ₩13,355 | ₩13,355 | -0.50% | 9.5만 |
|---|
| 2025.10.10 | ₩13,449 | ₩13,677 | ₩13,382 | ₩13,624 | +1.30% | 11.2만 |
|---|
